1580774400000|2020-02-04 00:00:00|3243.01|3242.41|3248.26|3247.66|3249.26|3248.66|3242.51|3241.91|14736
1580778000000|2020-02-04 01:00:00|3248.01|3247.41|3259.26|3258.66|3260.51|3259.91|3248.01|3247.41|40562
1580781600000|2020-02-04 02:00:00|3259.51|3258.91|3257.76|3257.16|3259.76|3259.16|3254.51|3253.91|18668
1580785200000|2020-02-04 03:00:00|3257.63|3257.03|3264.51|3263.91|3268.01|3267.41|3255.51|3254.91|24753
1580788800000|2020-02-04 04:00:00|3264.76|3264.16|3265.01|3264.41|3268.51|3267.91|3263.26|3262.66|14239
1580792400000|2020-02-04 05:00:00|3265.26|3264.66|3268.26|3267.66|3270.51|3269.91|3264.26|3263.66|20027
1580796000000|2020-02-04 06:00:00|3268.38|3267.78|3272.26|3271.66|3274.01|3273.41|3267.76|3267.16|13479
1580799600000|2020-02-04 07:00:00|3272.01|3271.41|3271.26|3270.66|3273.51|3272.91|3265.63|3265.03|17813
1580803200000|2020-02-04 08:00:00|3271.01|3270.41|3280.76|3280.16|3284.26|3283.66|3269.76|3269.16|62485
1580806800000|2020-02-04 09:00:00|3280.51|3279.91|3285.01|3284.41|3286.26|3285.66|3278.76|3278.16|27401
1580810400000|2020-02-04 10:00:00|3285.26|3284.66|3280.51|3279.91|3286.01|3285.41|3280.26|3279.66|19954
1580814000000|2020-02-04 11:00:00|3280.26|3279.66|3282.51|3281.91|3285.01|3284.41|3279.76|3279.16|25568
1580817600000|2020-02-04 12:00:00|3282.63|3282.03|3289.51|3288.91|3289.51|3288.91|3281.01|3280.41|41351
1580821200000|2020-02-04 13:00:00|3289.63|3289.03|3290.51|3289.91|3291.26|3290.66|3286.26|3285.66|55564
1580824800000|2020-02-04 14:00:00|3290.26|3289.66|3294.16|3293.76|3296.16|3295.76|3283.91|3283.51|269124
1580828400000|2020-02-04 15:00:00|3294.41|3294.01|3296.76|3296.36|3300.76|3300.36|3290.01|3289.61|252610
1580832000000|2020-02-04 16:00:00|3297.01|3296.61|3303.01|3302.61|3305.76|3305.36|3295.76|3295.36|162107
1580835600000|2020-02-04 17:00:00|3302.76|3302.36|3304.57|3304.17|3306.01|3305.61|3302.01|3301.61|93451
1580839200000|2020-02-04 18:00:00|3304.82|3304.42|3303.57|3303.17|3305.32|3304.92|3298.32|3297.92|69642
1580842800000|2020-02-04 19:00:00|3303.44|3303.04|3304.32|3303.92|3307.07|3306.67|3302.07|3301.67|76260
1580846400000|2020-02-04 20:00:00|3304.07|3303.67|3298.11|3297.71|3305.86|3305.46|3295.86|3295.46|220482
1580850000000|2020-02-04 21:00:00|3298.14|3297.54|3302.63|3301.13|3304.76|3304.16|3296.39|3295.79|96841
1580853600000|2020-02-04 22:00:00|3302.34|3300.84|3302.48|3300.98|3303.8|3302.3|3301.65|3300.15|1
1580857200000|2020-02-04 23:00:00|3302.01|3301.41|3296.14|3295.54|3302.76|3302.16|3295.64|3295.04|17282
1580860800000|2020-02-05 00:00:00|3295.89|3295.29|3294.14|3293.54|3300.14|3299.54|3292.89|3292.29|21423
1580864400000|2020-02-05 01:00:00|3293.89|3293.29|3299.39|3298.79|3299.89|3299.29|3290.39|3289.79|25798
1580868000000|2020-02-05 02:00:00|3299.26|3298.66|3294.64|3294.04|3299.26|3298.66|3294.64|3294.04|15637
1580871600000|2020-02-05 03:00:00|3294.89|3294.29|3295.64|3295.04|3296.89|3296.29|3292.39|3291.79|9688
1580875200000|2020-02-05 04:00:00|3295.39|3294.79|3297.39|3296.79|3297.89|3297.29|3295.14|3294.54|4839
1580878800000|2020-02-05 05:00:00|3297.51|3296.91|3292.64|3292.04|3297.89|3297.29|3291.14|3290.54|11885
1580882400000|2020-02-05 06:00:00|3292.89|3292.29|3295.14|3294.54|3296.89|3296.29|3292.14|3291.54|10341
1580886000000|2020-02-05 07:00:00|3294.89|3294.29|3293.64|3293.04|3296.89|3296.29|3292.64|3292.04|10523
1580889600000|2020-02-05 08:00:00|3293.39|3292.79|3316.89|3316.29|3321.14|3320.54|3292.89|3292.29|117890
1580893200000|2020-02-05 09:00:00|3316.64|3316.04|3330.89|3330.29|3333.14|3332.54|3314.89|3314.29|88108
1580896800000|2020-02-05 10:00:00|3330.64|3330.04|3326.89|3326.29|3332.64|3332.04|3325.64|3325.04|50594
1580900400000|2020-02-05 11:00:00|3326.76|3326.16|3322.76|3322.16|3330.64|3330.04|3321.89|3321.29|67985
1580904000000|2020-02-05 12:00:00|3322.64|3322.04|3323.39|3322.79|3327.64|3327.04|3321.64|3321.04|40382
1580907600000|2020-02-05 13:00:00|3323.64|3323.04|3330.14|3329.54|3330.64|3330.04|3323.14|3322.54|60146
1580911200000|2020-02-05 14:00:00|3330.01|3329.41|3326.79|3326.39|3331.04|3330.64|3319.54|3319.14|247363
1580914800000|2020-02-05 15:00:00|3326.04|3325.64|3322.79|3322.39|3330.29|3329.89|3313.79|3313.39|354922
1580918400000|2020-02-05 16:00:00|3322.54|3322.14|3327.04|3326.64|3327.04|3326.64|3318.54|3318.14|176006
1580922000000|2020-02-05 17:00:00|3326.79|3326.39|3326.25|3325.85|3329.79|3329.39|3325.75|3325.35|86239
1580925600000|2020-02-05 18:00:00|3326|3325.6|3328|3327.6|3329.5|3329.1|3323.25|3322.85|91472
1580929200000|2020-02-05 19:00:00|3327.87|3327.47|3333.75|3333.35|3334.25|3333.85|3324.75|3324.35|104920
1580932800000|2020-02-05 20:00:00|3334|3333.6|3335.56|3335.16|3337.81|3337.41|3329.18|3328.78|272998
1580936400000|2020-02-05 21:00:00|3335|3334.6|3337.46|3335.96|3339.47|3338.87|3331.6|3331|109152
1580940000000|2020-02-05 22:00:00|3337.31|3335.81|3338.45|3336.95|3338.53|3337.03|3336.92|3335.42|0
1580943600000|2020-02-05 23:00:00|3338.47|3337.87|3335.85|3335.25|3340.72|3340.12|3335.1|3334.5|12304
1580947200000|2020-02-06 00:00:00|3335.6|3335|3336.85|3336.25|3338.35|3337.75|3333.85|3333.25|15814
1580950800000|2020-02-06 01:00:00|3336.6|3336|3342.6|3342|3348.35|3347.75|3336.1|3335.5|40408
1580954400000|2020-02-06 02:00:00|3342.85|3342.25|3348.35|3347.75|3348.6|3348|3342.85|3342.25|15930
1580958000000|2020-02-06 03:00:00|3348.1|3347.5|3347.85|3347.25|3349.85|3349.25|3345.6|3345|12135
1580961600000|2020-02-06 04:00:00|3347.6|3347|3354.1|3353.5|3354.1|3353.5|3346.22|3345.62|30133
1580965200000|2020-02-06 05:00:00|3353.85|3353.25|3355.1|3354.5|3356.85|3356.25|3353.6|3353|21178
1580968800000|2020-02-06 06:00:00|3354.85|3354.25|3352.35|3351.75|3358.85|3358.25|3351.85|3351.25|21440
1580972400000|2020-02-06 07:00:00|3352.6|3352|3354.35|3353.75|3355.1|3354.5|3349.35|3348.75|15938
1580976000000|2020-02-06 08:00:00|3354.1|3353.5|3351.1|3350.5|3355.47|3354.87|3350.47|3349.87|35632
1580979600000|2020-02-06 09:00:00|3350.85|3350.25|3345.35|3344.75|3352.85|3352.25|3343.6|3343|33056
1580983200000|2020-02-06 10:00:00|3345.22|3344.62|3342.6|3342|3346.6|3346|3342.1|3341.5|27049
1580986800000|2020-02-06 11:00:00|3342.35|3341.75|3350.6|3350|3351.35|3350.75|3342.1|3341.5|27309
1580990400000|2020-02-06 12:00:00|3350.35|3349.75|3346.6|3346|3351.35|3350.75|3345.35|3344.75|24347
1580994000000|2020-02-06 13:00:00|3346.85|3346.25|3346.35|3345.75|3350.1|3349.5|3344.35|3343.75|37384
1580997600000|2020-02-06 14:00:00|3346.1|3345.5|3343.5|3343.1|3347.85|3347.25|3334.25|3333.85|242164
1581001200000|2020-02-06 15:00:00|3343.75|3343.35|3341.25|3340.85|3345.5|3345.1|3335.5|3335.1|223147
1581004800000|2020-02-06 16:00:00|3341|3340.6|3341.03|3340.63|3347.03|3346.63|3339.5|3339.1|157780
1581008400000|2020-02-06 17:00:00|3340.78|3340.38|3347.06|3346.66|3347.56|3347.16|3340.53|3340.13|72118
1581012000000|2020-02-06 18:00:00|3347.31|3346.91|3345.06|3344.66|3348.31|3347.91|3341.56|3341.16|60535
1581015600000|2020-02-06 19:00:00|3345.18|3344.78|3344.06|3343.66|3347.31|3346.91|3343.56|3343.16|70237
1581019200000|2020-02-06 20:00:00|3343.81|3343.41|3346.19|3345.79|3347.56|3347.16|3341.44|3341.04|164543
1581022800000|2020-02-06 21:00:00|3345.53|3345.13|3349.95|3348.45|3349.95|3348.9|3343.38|3342.78|72923
1581026400000|2020-02-06 22:00:00|3349.93|3348.43|3350.22|3348.72|3351.53|3350.03|3349.45|3347.95|90
1581030000000|2020-02-06 23:00:00|3350.5|3349.9|3350.38|3349.78|3351.13|3350.53|3348.63|3348.03|8254
1581033600000|2020-02-07 00:00:00|3350.63|3350.03|3341.63|3341.03|3351.13|3350.53|3337.63|3337.03|26393
1581037200000|2020-02-07 01:00:00|3341.88|3341.28|3341.13|3340.53|3344.63|3344.03|3337.63|3337.03|28445
1581040800000|2020-02-07 02:00:00|3340.88|3340.28|3341.38|3340.78|3345.63|3345.03|3340.88|3340.28|15050
1581044400000|2020-02-07 03:00:00|3341.5|3340.9|3343.63|3343.03|3343.63|3343.03|3341.13|3340.53|10509
1581048000000|2020-02-07 04:00:00|3343.75|3343.15|3342.13|3341.53|3343.88|3343.28|3341.63|3341.03|5252
1581051600000|2020-02-07 05:00:00|3342|3341.4|3341.63|3341.03|3342.63|3342.03|3339.13|3338.53|8356
1581055200000|2020-02-07 06:00:00|3341.38|3340.78|3347.13|3346.53|3348.88|3348.28|3340.13|3339.53|10653
1581058800000|2020-02-07 07:00:00|3347.25|3346.65|3343.38|3342.78|3348.63|3348.03|3341.13|3340.53|15856
1581062400000|2020-02-07 08:00:00|3344.13|3343.53|3343.63|3343.03|3345.63|3345.03|3340.38|3339.78|29247
1581066000000|2020-02-07 09:00:00|3343.38|3342.78|3336.88|3336.28|3344.63|3344.03|3336.13|3335.53|25748
1581069600000|2020-02-07 10:00:00|3336.38|3335.78|3330.88|3330.28|3338.13|3337.53|3330.88|3330.28|40824
1581073200000|2020-02-07 11:00:00|3331.13|3330.53|3335.63|3335.03|3335.63|3335.03|3328.88|3328.28|29898
1581076800000|2020-02-07 12:00:00|3335.5|3334.9|3338.13|3337.53|3338.63|3338.03|3335.13|3334.53|22285
1581080400000|2020-02-07 13:00:00|3337.88|3337.28|3334.38|3333.78|3345.63|3345.03|3331.38|3330.78|101846
1581084000000|2020-02-07 14:00:00|3334.88|3334.28|3328.53|3328.13|3337.13|3336.53|3325.53|3325.13|250365
1581087600000|2020-02-07 15:00:00|3328.78|3328.38|3334.03|3333.63|3337.53|3337.13|3325.28|3324.88|217788
1581091200000|2020-02-07 16:00:00|3333.78|3333.38|3337.68|3337.28|3341.93|3341.53|3331.78|3331.38|149337
1581094800000|2020-02-07 17:00:00|3337.43|3337.03|3338.1|3337.7|3340.68|3340.28|3336.35|3335.95|66777
1581098400000|2020-02-07 18:00:00|3337.85|3337.45|3328.85|3328.45|3338.1|3337.7|3328.85|3328.45|107058
1581102000000|2020-02-07 19:00:00|3328.6|3328.2|3329.35|3328.95|3330.1|3329.7|3322.35|3321.95|177287
1581105600000|2020-02-07 20:00:00|3329.6|3329.2|3327.67|3327.27|3332.17|3331.77|3324.17|3323.77|208977
1581109200000|2020-02-07 21:00:00|3327.17|3326.77|3324.53|3323.03|3328.77|3328.17|3323.64|3323.03|82852
1581289200000|2020-02-09 23:00:00|3322.64|3322.04|3312.27|3311.67|3330.02|3329.42|3304.52|3303.92|53038
1581292800000|2020-02-10 00:00:00|3312.52|3311.92|3316.02|3315.42|3317.52|3316.92|3312.27|3311.67|22407
1581296400000|2020-02-10 01:00:00|3316.27|3315.67|3325.27|3324.67|3328.89|3328.29|3313.52|3312.92|43902
1581300000000|2020-02-10 02:00:00|3325.52|3324.92|3332.27|3331.67|3335.27|3334.67|3324.52|3323.92|25675
1581303600000|2020-02-10 03:00:00|3332.52|3331.92|3328.02|3327.42|3333.77|3333.17|3328.02|3327.42|14194
1581307200000|2020-02-10 04:00:00|3328.27|3327.67|3325.77|3325.17|3330.64|3330.04|3324.89|3324.29|10264
1581310800000|2020-02-10 05:00:00|3325.89|3325.29|3329.27|3328.67|3330.27|3329.67|3325.27|3324.67|8429
1581314400000|2020-02-10 06:00:00|3329.02|3328.42|3331.77|3331.17|3333.27|3332.67|3327.52|3326.92|8176
1581318000000|2020-02-10 07:00:00|3332.02|3331.42|3327.52|3326.92|3333.52|3332.92|3327.52|3326.92|16589
1581321600000|2020-02-10 08:00:00|3327.27|3326.67|3323.27|3322.67|3330.77|3330.17|3319.52|3318.92|45585
1581325200000|2020-02-10 09:00:00|3323.52|3322.92|3323.27|3322.67|3329.52|3328.92|3322.77|3322.17|29027
1581328800000|2020-02-10 10:00:00|3323.52|3322.92|3327.52|3326.92|3330.52|3329.92|3320.77|3320.17|34382
1581332400000|2020-02-10 11:00:00|3327.77|3327.17|3327.77|3327.17|3329.27|3328.67|3326.77|3326.17|12894
1581336000000|2020-02-10 12:00:00|3328.02|3327.42|3325.27|3324.67|3329.52|3328.92|3324.02|3323.42|19074
1581339600000|2020-02-10 13:00:00|3325.52|3324.92|3322.02|3321.42|3327.27|3326.67|3320.27|3319.67|34524
1581343200000|2020-02-10 14:00:00|3322.27|3321.67|3332.92|3332.52|3332.92|3332.52|3315.77|3315.17|196480
1581346800000|2020-02-10 15:00:00|3333.17|3332.77|3338.42|3338.02|3342.17|3341.77|3332.42|3332.02|199746
1581350400000|2020-02-10 16:00:00|3338.67|3338.27|3338.92|3338.52|3342.42|3342.02|3336.67|3336.27|105082
1581354000000|2020-02-10 17:00:00|3338.67|3338.27|3335.96|3335.56|3338.92|3338.52|3334.34|3333.94|81997
1581357600000|2020-02-10 18:00:00|3336.21|3335.81|3337.46|3337.06|3339.21|3338.81|3335.46|3335.06|48990
1581361200000|2020-02-10 19:00:00|3337.21|3336.81|3343.46|3343.06|3343.71|3343.31|3335.71|3335.31|52046
1581364800000|2020-02-10 20:00:00|3343.21|3342.81|3352.42|3352.02|3352.67|3352.27|3343.21|3342.81|198078
1581368400000|2020-02-10 21:00:00|3352.38|3351.78|3353.93|3352.43|3354.58|3353.9|3351.13|3350.53|85305
1581372000000|2020-02-10 22:00:00|3353.85|3352.35|3353.56|3352.06|3353.85|3352.35|3353.34|3351.84|41
1581375600000|2020-02-10 23:00:00|3352.25|3351.65|3352.38|3351.78|3353.88|3353.28|3350.88|3350.28|10034
1581379200000|2020-02-11 00:00:00|3352.63|3352.03|3356.88|3356.28|3359.38|3358.78|3350.38|3349.78|16994
1581382800000|2020-02-11 01:00:00|3356.63|3356.03|3362.88|3362.28|3363.63|3363.03|3356.38|3355.78|21168
1581386400000|2020-02-11 02:00:00|3362.63|3362.03|3363.13|3362.53|3365.63|3365.03|3362.5|3361.9|13372
1581390000000|2020-02-11 03:00:00|3363|3362.4|3363.38|3362.78|3364.13|3363.53|3361.88|3361.28|7282
1581393600000|2020-02-11 04:00:00|3363.13|3362.53|3363.38|3362.78|3363.63|3363.03|3361.88|3361.28|3249
1581397200000|2020-02-11 05:00:00|3363.25|3362.65|3364.63|3364.03|3365.63|3365.03|3361.88|3361.28|5464
1581400800000|2020-02-11 06:00:00|3364.75|3364.15|3363.88|3363.28|3365.38|3364.78|3362.63|3362.03|7084
1581404400000|2020-02-11 07:00:00|3363.63|3363.03|3361.38|3360.78|3363.63|3363.03|3359.38|3358.78|12445
1581408000000|2020-02-11 08:00:00|3361.13|3360.53|3360.88|3360.28|3363.38|3362.78|3358.88|3358.28|28518
1581411600000|2020-02-11 09:00:00|3360.63|3360.03|3360.38|3359.78|3361.13|3360.53|3356.13|3355.53|22436
1581415200000|2020-02-11 10:00:00|3360.5|3359.9|3362.88|3362.28|3363.38|3362.78|3359.88|3359.28|15960
1581418800000|2020-02-11 11:00:00|3362.75|3362.15|3360.13|3359.53|3363.88|3363.28|3359.75|3359.15|15001
1581422400000|2020-02-11 12:00:00|3359.88|3359.28|3364.13|3363.53|3365.13|3364.53|3359.88|3359.28|20309
1581426000000|2020-02-11 13:00:00|3364.63|3364.03|3365.38|3364.78|3366.38|3365.78|3361.88|3361.28|33781
1581429600000|2020-02-11 14:00:00|3365.13|3364.53|3365.03|3364.63|3368.13|3367.53|3360.28|3359.88|210547
1581433200000|2020-02-11 15:00:00|3365.28|3364.88|3371.46|3371.06|3375.96|3375.56|3365.28|3364.88|211647
1581436800000|2020-02-11 16:00:00|3371.58|3371.18|3364.46|3364.06|3372.96|3372.56|3362.21|3361.81|197587
1581440400000|2020-02-11 17:00:00|3364.71|3364.31|3368.71|3368.31|3368.83|3368.43|3363.46|3363.06|78860
1581444000000|2020-02-11 18:00:00|3368.46|3368.06|3364.46|3364.06|3370.71|3370.31|3362.21|3361.81|79804
1581447600000|2020-02-11 19:00:00|3364.71|3364.31|3360.96|3360.56|3365.21|3364.81|3358.83|3358.43|144301
1581451200000|2020-02-11 20:00:00|3361.21|3360.81|3358.08|3357.68|3362.71|3362.31|3352.76|3352.36|248356
1581454800000|2020-02-11 21:00:00|3358.07|3357.47|3360.52|3359.02|3360.69|3360.09|3357.57|3356.97|48205
1581458400000|2020-02-11 22:00:00|3360.41|3358.91|3360.89|3359.39|3361.06|3359.56|3359.76|3358.26|0
1581462000000|2020-02-11 23:00:00|3360.96|3359.46|3361.82|3361.22|3363.57|3362.97|3360.44|3359.46|9392
1581465600000|2020-02-12 00:00:00|3361.57|3360.97|3359.32|3358.72|3363.32|3362.72|3356.57|3355.97|15641
1581469200000|2020-02-12 01:00:00|3359.07|3358.47|3360.82|3360.22|3362.07|3361.47|3358.07|3357.47|15372
1581472800000|2020-02-12 02:00:00|3360.57|3359.97|3360.57|3359.97|3362.19|3361.59|3359.57|3358.97|7845
1581476400000|2020-02-12 03:00:00|3360.32|3359.72|3363.07|3362.47|3363.82|3363.22|3360.32|3359.72|6731
1581480000000|2020-02-12 04:00:00|3363.19|3362.59|3365.07|3364.47|3365.32|3364.72|3362.69|3362.09|5746
1581483600000|2020-02-12 05:00:00|3364.82|3364.22|3366.57|3365.97|3367.32|3366.72|3364.57|3363.97|7911
1581487200000|2020-02-12 06:00:00|3366.82|3366.22|3366.32|3365.72|3368.57|3367.97|3365.57|3364.97|7159
1581490800000|2020-02-12 07:00:00|3366.07|3365.47|3366.07|3365.47|3368.32|3367.72|3365.32|3364.72|10499
1581494400000|2020-02-12 08:00:00|3366.19|3365.59|3371.82|3371.22|3373.82|3373.22|3364.57|3363.97|35685
1581498000000|2020-02-12 09:00:00|3371.94|3371.34|3369.57|3368.97|3372.32|3371.72|3368.32|3367.72|15723
1581501600000|2020-02-12 10:00:00|3369.82|3369.22|3371.57|3370.97|3371.57|3370.97|3368.32|3367.72|10528
1581505200000|2020-02-12 11:00:00|3371.32|3370.72|3371.57|3370.97|3372.57|3371.97|3370.82|3370.22|12650
1581508800000|2020-02-12 12:00:00|3371.44|3370.84|3370.07|3369.47|3371.82|3371.22|3368.57|3367.97|17366
1581512400000|2020-02-12 13:00:00|3369.82|3369.22|3372.07|3371.47|3373.32|3372.72|3369.57|3368.97|25617
1581516000000|2020-02-12 14:00:00|3372.19|3371.59|3375.22|3374.82|3377.72|3377.32|3371.22|3370.82|204573
1581519600000|2020-02-12 15:00:00|3375.47|3375.07|3371.26|3370.86|3377.22|3376.82|3369.47|3369.07|193623
1581523200000|2020-02-12 16:00:00|3371.51|3371.11|3375.51|3375.11|3377.38|3376.98|3371.26|3370.86|106385
1581526800000|2020-02-12 17:00:00|3375.63|3375.23|3375.41|3375.01|3377.76|3377.36|3373.51|3373.11|77969
1581530400000|2020-02-12 18:00:00|3375.16|3374.76|3375.16|3374.76|3375.66|3375.26|3370.66|3370.26|80071
1581534000000|2020-02-12 19:00:00|3375.28|3374.88|3377.16|3376.76|3378.41|3378.01|3374.66|3374.26|62799
1581537600000|2020-02-12 20:00:00|3377.41|3377.01|3379.48|3379.08|3381.73|3381.33|3374.66|3374.26|186043
1581541200000|2020-02-12 21:00:00|3378.4|3378|3380.78|3379.28|3381.62|3381.02|3377.75|3377.15|76144
1581544800000|2020-02-12 22:00:00|3380.96|3379.46|3380.56|3379.06|3381|3379.5|3379.83|3378.33|7
1581548400000|2020-02-12 23:00:00|3381.37|3380.77|3367.75|3367.15|3382.5|3381.9|3364|3363.4|43357
1581552000000|2020-02-13 00:00:00|3368|3367.4|3368.75|3368.15|3372.25|3371.65|3365|3364.4|40536
1581555600000|2020-02-13 01:00:00|3368.62|3368.02|3370.5|3369.9|3373.37|3372.77|3368|3367.4|25652
1581559200000|2020-02-13 02:00:00|3370.75|3370.15|3371.25|3370.65|3372.75|3372.15|3368.75|3368.15|12076
1581562800000|2020-02-13 03:00:00|3371.12|3370.52|3369.5|3368.9|3372.62|3372.02|3369.5|3368.9|8102
1581566400000|2020-02-13 04:00:00|3369.75|3369.15|3367.5|3366.9|3371.12|3370.52|3367.5|3366.9|7484
1581570000000|2020-02-13 05:00:00|3367.75|3367.15|3369.25|3368.65|3369.75|3369.15|3367.25|3366.65|9003
1581573600000|2020-02-13 06:00:00|3369|3368.4|3366.75|3366.15|3370|3369.4|3366.5|3365.9|8715
1581577200000|2020-02-13 07:00:00|3366.87|3366.27|3364|3363.4|3367.25|3366.65|3363|3362.4|20827
1581580800000|2020-02-13 08:00:00|3364.25|3363.65|3364.5|3363.9|3367.25|3366.65|3363.25|3362.65|33652
1581584400000|2020-02-13 09:00:00|3364.37|3363.77|3356.75|3356.15|3364.5|3363.9|3354.75|3354.15|39180
1581588000000|2020-02-13 10:00:00|3356.5|3355.9|3356.25|3355.65|3359.5|3358.9|3348.75|3348.15|55257
1581591600000|2020-02-13 11:00:00|3356.5|3355.9|3357.25|3356.65|3359.5|3358.9|3352.37|3351.77|43769
1581595200000|2020-02-13 12:00:00|3357.5|3356.9|3360|3359.4|3360.25|3359.65|3354.5|3353.9|40793
1581598800000|2020-02-13 13:00:00|3360.25|3359.65|3364.25|3363.65|3365.5|3364.9|3359.25|3358.65|61196
1581602400000|2020-02-13 14:00:00|3364.75|3364.15|3364.65|3364.25|3371.9|3371.5|3359.15|3358.75|242264
1581606000000|2020-02-13 15:00:00|3364.9|3364.5|3374.4|3374|3374.65|3374.25|3359.65|3359.25|255304
1581609600000|2020-02-13 16:00:00|3374.65|3374.25|3376.4|3376|3379.65|3379.25|3372.65|3372.25|149894
1581613200000|2020-02-13 17:00:00|3376.52|3376.12|3375.65|3375.25|3380.9|3380.5|3375.65|3375.25|94874
1581616800000|2020-02-13 18:00:00|3375.9|3375.5|3383.1|3382.7|3384.6|3384.2|3373.77|3373.37|104307
1581620400000|2020-02-13 19:00:00|3382.85|3382.45|3383.35|3382.95|3385.6|3385.2|3380.1|3379.7|110811
1581624000000|2020-02-13 20:00:00|3383.6|3383.2|3375.35|3374.95|3384.6|3384.2|3372.35|3371.95|254829
1581627600000|2020-02-13 21:00:00|3375.6|3375.2|3380.02|3378.52|3380.02|3379.26|3375.05|3374.55|76232
1581631200000|2020-02-13 22:00:00|3379.91|3378.41|3380.1|3378.6|3380.61|3379.11|3379.29|3377.79|10
1581634800000|2020-02-13 23:00:00|3380.36|3379.76|3374.99|3374.39|3380.36|3379.76|3372.99|3372.39|19698
1581638400000|2020-02-14 00:00:00|3375.24|3374.64|3377.49|3376.89|3378.24|3377.64|3372.74|3372.14|15377
1581642000000|2020-02-14 01:00:00|3377.74|3377.14|3380.99|3380.39|3381.49|3380.89|3375.24|3374.64|16292
1581645600000|2020-02-14 02:00:00|3381.11|3380.51|3384.99|3384.39|3384.99|3384.39|3378.99|3378.39|12723
1581649200000|2020-02-14 03:00:00|3385.11|3384.51|3384.99|3384.39|3388.99|3388.39|3384.74|3384.14|19885
1581652800000|2020-02-14 04:00:00|3384.86|3384.26|3385.24|3384.64|3386.49|3385.89|3383.99|3383.39|5995
1581656400000|2020-02-14 05:00:00|3384.99|3384.39|3384.49|3383.89|3386.49|3385.89|3383.49|3382.89|6567
1581660000000|2020-02-14 06:00:00|3384.74|3384.14|3383.99|3383.39|3384.74|3384.14|3382.24|3381.64|5629
1581663600000|2020-02-14 07:00:00|3383.74|3383.14|3384.49|3383.89|3386.24|3385.64|3382.99|3382.39|8647
1581667200000|2020-02-14 08:00:00|3384.74|3384.14|3381.99|3381.39|3385.24|3384.64|3381.49|3380.89|17534
1581670800000|2020-02-14 09:00:00|3382.24|3381.64|3382.24|3381.64|3382.99|3382.39|3379.24|3378.64|16218
1581674400000|2020-02-14 10:00:00|3382.11|3381.51|3383.99|3383.39|3384.99|3384.39|3381.74|3381.14|11224
1581678000000|2020-02-14 11:00:00|3384.11|3383.51|3383.49|3382.89|3384.74|3384.14|3381.74|3381.14|11904
1581681600000|2020-02-14 12:00:00|3383.74|3383.14|3385.99|3385.39|3386.99|3386.39|3383.49|3382.89|21824
1581685200000|2020-02-14 13:00:00|3386.11|3385.51|3379.49|3378.89|3386.24|3385.64|3376.74|3376.14|42530
1581688800000|2020-02-14 14:00:00|3379.24|3378.64|3374.39|3373.99|3381.49|3380.89|3373.39|3372.99|163826
1581692400000|2020-02-14 15:00:00|3374.14|3373.74|3379.23|3378.83|3379.48|3379.08|3370.98|3370.58|180124
1581696000000|2020-02-14 16:00:00|3378.98|3378.58|3376.98|3376.58|3381.23|3380.83|3376.35|3375.95|97510
1581699600000|2020-02-14 17:00:00|3376.73|3376.33|3372.06|3371.66|3377.73|3377.33|3370.56|3370.16|94172
1581703200000|2020-02-14 18:00:00|3371.81|3371.41|3369.56|3369.16|3373.81|3373.41|3368.81|3368.41|110004
1581706800000|2020-02-14 19:00:00|3369.68|3369.28|3372.81|3372.41|3376.31|3375.91|3365.81|3365.41|132739
1581710400000|2020-02-14 20:00:00|3373.06|3372.66|3380.06|3379.66|3380.06|3379.66|3369.31|3368.91|190932
1581714000000|2020-02-14 21:00:00|3379.85|3379.45|3381.73|3380.23|3382.57|3381.97|3379.2|3378.6|79091
1581894000000|2020-02-16 23:00:00|3383.32|3382.72|3388.2|3387.6|3389.7|3389.1|3383.32|3382.72|13045
1581897600000|2020-02-17 00:00:00|3388.07|3387.47|3383.7|3383.1|3388.45|3387.85|3383.7|3383.1|12958
1581901200000|2020-02-17 01:00:00|3383.95|3383.35|3388.45|3387.85|3389.95|3389.35|3382.95|3382.35|14657
1581904800000|2020-02-17 02:00:00|3388.32|3387.72|3388.95|3388.35|3389.7|3389.1|3387.95|3387.35|6025
1581908400000|2020-02-17 03:00:00|3389.07|3388.47|3388.45|3387.85|3389.45|3388.85|3387.7|3387.1|3483
1581912000000|2020-02-17 04:00:00|3388.2|3387.6|3387.7|3387.1|3388.32|3387.72|3387.2|3386.6|3114
1581915600000|2020-02-17 05:00:00|3387.45|3386.85|3389.95|3389.35|3390.2|3389.6|3387.45|3386.85|5862
1581919200000|2020-02-17 06:00:00|3389.82|3389.22|3389.95|3389.35|3392.7|3392.1|3388.95|3388.35|7061
1581922800000|2020-02-17 07:00:00|3389.7|3389.1|3389.45|3388.85|3390.2|3389.6|3388.45|3387.85|6455
1581926400000|2020-02-17 08:00:00|3389.7|3389.1|3388.7|3388.1|3391.2|3390.6|3386.95|3386.35|13052
1581930000000|2020-02-17 09:00:00|3388.95|3388.35|3389.95|3389.35|3390.2|3389.6|3387.95|3387.35|5109
1581933600000|2020-02-17 10:00:00|3390.07|3389.47|3389.2|3388.6|3390.7|3390.1|3388.95|3388.35|4639
1581937200000|2020-02-17 11:00:00|3389.32|3388.72|3390.2|3389.6|3390.2|3389.6|3388.57|3387.97|4248
1581940800000|2020-02-17 12:00:00|3390.32|3389.72|3388.7|3388.1|3390.45|3389.85|3386.95|3386.35|9359
1581944400000|2020-02-17 13:00:00|3388.57|3387.97|3387.2|3386.6|3388.95|3388.35|3386.57|3385.97|5584
1581948000000|2020-02-17 14:00:00|3387.07|3386.47|3387.1|3386.7|3387.35|3386.95|3385.95|3385.35|8722
1581951600000|2020-02-17 15:00:00|3386.85|3386.45|3388.35|3387.95|3388.6|3388.2|3386.35|3385.95|6633
1581955200000|2020-02-17 16:00:00|3388.6|3388.2|3389.35|3388.95|3389.47|3389.07|3388.1|3387.7|7264
1581958800000|2020-02-17 17:00:00|3389.6|3389.2|3388.35|3387.95|3389.6|3389.2|3387.85|3387.45|5267
1581962400000|2020-02-17 18:00:00|3389.13|3387.63|3389.15|3387.65|3389.57|3388.07|3389.13|3387.63|4
1581966000000|2020-02-17 19:00:00|3389.14|3387.64|3389.14|3387.64|3389.56|3388.06|3388.72|3387.22|0
1581969600000|2020-02-17 20:00:00|3389.15|3387.65|3389.15|3387.65|3389.57|3388.07|3389.15|3387.65|0
1581973200000|2020-02-17 21:00:00|3389.13|3387.63|3386.01|3384.51|3389.15|3387.65|3386.01|3384.51|0
1581976800000|2020-02-17 22:00:00|3385.51|3384.01|3381.31|3379.81|3385.51|3384.01|3381.31|3379.81|0
1581980400000|2020-02-17 23:00:00|3379.07|3378.47|3376.2|3375.6|3379.07|3378.47|3372.45|3371.85|29939
1581984000000|2020-02-18 00:00:00|3376.45|3375.85|3373.45|3372.85|3376.45|3375.85|3372.7|3372.1|15336
1581987600000|2020-02-18 01:00:00|3373.2|3372.6|3373.2|3372.6|3374.57|3373.97|3371.2|3370.6|18048
1581991200000|2020-02-18 02:00:00|3372.95|3372.35|3368.95|3368.35|3374.2|3373.6|3367.7|3367.1|19809
1581994800000|2020-02-18 03:00:00|3369.2|3368.6|3370.2|3369.6|3371.45|3370.85|3368.7|3368.1|11120
1581998400000|2020-02-18 04:00:00|3370.07|3369.47|3372.7|3372.1|3372.95|3372.35|3369.2|3368.6|8729
1582002000000|2020-02-18 05:00:00|3372.82|3372.22|3371.95|3371.35|3372.95|3372.35|3370.2|3369.6|7074
1582005600000|2020-02-18 06:00:00|3372.2|3371.6|3370.45|3369.85|3372.7|3372.1|3369.95|3369.35|8447
1582009200000|2020-02-18 07:00:00|3370.2|3369.6|3364.45|3363.85|3370.45|3369.85|3363.7|3363.1|24795
1582012800000|2020-02-18 08:00:00|3364.7|3364.1|3367.95|3367.35|3371.95|3371.35|3364.45|3363.85|35745
1582016400000|2020-02-18 09:00:00|3368.2|3367.6|3364.7|3364.1|3368.2|3367.6|3361.7|3361.1|24133
1582020000000|2020-02-18 10:00:00|3364.2|3363.6|3369.2|3368.6|3370.2|3369.6|3362.95|3362.35|30306
1582023600000|2020-02-18 11:00:00|3369.45|3368.85|3364.95|3364.35|3369.45|3368.85|3364.2|3363.6|18725
1582027200000|2020-02-18 12:00:00|3365.07|3364.47|3365.95|3365.35|3368.45|3367.85|3363.95|3363.35|21763
1582030800000|2020-02-18 13:00:00|3366.2|3365.6|3367.95|3367.35|3370.7|3370.1|3364.95|3364.35|36732
1582034400000|2020-02-18 14:00:00|3368.2|3367.6|3373.22|3372.82|3374.35|3373.95|3367.35|3366.95|229942
1582038000000|2020-02-18 15:00:00|3373.1|3372.7|3367.58|3367.18|3374.1|3373.7|3362.85|3362.45|252180
1582041600000|2020-02-18 16:00:00|3367.7|3367.3|3356.33|3355.93|3368.33|3367.93|3355.83|3355.43|196912
1582045200000|2020-02-18 17:00:00|3356.58|3356.18|3365.16|3364.76|3365.91|3365.51|3355.83|3355.43|115737
1582048800000|2020-02-18 18:00:00|3365.41|3365.01|3365.66|3365.26|3368.66|3368.26|3364.16|3363.76|73906
1582052400000|2020-02-18 19:00:00|3365.91|3365.51|3372.91|3372.51|3373.66|3373.26|3363.28|3362.88|119462
1582056000000|2020-02-18 20:00:00|3372.66|3372.26|3370.59|3370.19|3375.41|3375.01|3367.84|3367.44|183997
1582059600000|2020-02-18 21:00:00|3370.01|3369.61|3371.3|3369.8|3371.73|3371.13|3368.61|3368.01|63229
1582063200000|2020-02-18 22:00:00|3371.52|3370.02|3372.57|3371.07|3372.57|3371.07|3371.08|3369.58|0
1582066800000|2020-02-18 23:00:00|3371.98|3371.38|3377.86|3377.26|3377.98|3377.38|3370.73|3370.13|12365
1582070400000|2020-02-19 00:00:00|3378.11|3377.51|3375.86|3375.26|3379.36|3378.76|3375.11|3374.51|13357
1582074000000|2020-02-19 01:00:00|3375.98|3375.38|3376.86|3376.26|3377.11|3376.51|3372.36|3371.76|15292
1582077600000|2020-02-19 02:00:00|3376.98|3376.38|3377.36|3376.76|3379.86|3379.26|3376.36|3375.76|11198
1582081200000|2020-02-19 03:00:00|3377.11|3376.51|3380.61|3380.01|3381.61|3381.01|3376.86|3376.26|9355
1582084800000|2020-02-19 04:00:00|3380.73|3380.13|3379.11|3378.51|3381.86|3381.26|3378.86|3378.26|7446
1582088400000|2020-02-19 05:00:00|3378.86|3378.26|3378.86|3378.26|3379.86|3379.26|3378.36|3377.76|6230
1582092000000|2020-02-19 06:00:00|3378.61|3378.01|3378.36|3377.76|3379.11|3378.51|3377.36|3376.76|5279
1582095600000|2020-02-19 07:00:00|3378.23|3377.63|3379.86|3379.26|3380.61|3380.01|3377.36|3376.76|13415
1582099200000|2020-02-19 08:00:00|3379.61|3379.01|3376.36|3375.76|3379.86|3379.26|3374.11|3373.51|26026
1582102800000|2020-02-19 09:00:00|3376.61|3376.01|3376.61|3376.01|3378.48|3377.88|3375.86|3375.26|18508
1582106400000|2020-02-19 10:00:00|3376.73|3376.13|3377.36|3376.76|3378.11|3377.51|3375.61|3375.01|10221
1582110000000|2020-02-19 11:00:00|3377.11|3376.51|3377.61|3377.01|3377.86|3377.26|3375.11|3374.51|12441
1582113600000|2020-02-19 12:00:00|3377.48|3376.88|3379.86|3379.26|3380.36|3379.76|3377.11|3376.51|24608
1582117200000|2020-02-19 13:00:00|3380.11|3379.51|3380.11|3379.51|3380.61|3380.01|3377.61|3377.01|26723
1582120800000|2020-02-19 14:00:00|3379.86|3379.26|3384.26|3383.86|3387.01|3386.61|3377.76|3377.36|204751
1582124400000|2020-02-19 15:00:00|3384.51|3384.11|3387.76|3387.36|3388.51|3388.11|3382.26|3381.86|150358
1582128000000|2020-02-19 16:00:00|3387.63|3387.23|3390.01|3389.61|3391.76|3391.36|3387.51|3387.11|121926
1582131600000|2020-02-19 17:00:00|3390.26|3389.86|3390.55|3390.15|3392.3|3391.9|3389.01|3388.61|62301
1582135200000|2020-02-19 18:00:00|3390.8|3390.4|3389.55|3389.15|3391.55|3391.15|3388.8|3388.4|43544
1582138800000|2020-02-19 19:00:00|3389.67|3389.27|3391.8|3391.4|3393.8|3393.4|3388.05|3387.65|68912
1582142400000|2020-02-19 20:00:00|3392.05|3391.65|3386.31|3385.91|3392.55|3392.15|3385.56|3385.16|183719
1582146000000|2020-02-19 21:00:00|3386.15|3385.75|3388.82|3387.32|3389.5|3388.9|3385.9|3385.4|67455
1582149600000|2020-02-19 22:00:00|3388.75|3387.25|3390.24|3388.74|3390.57|3389.07|3387.95|3386.45|6
1582153200000|2020-02-19 23:00:00|3391.12|3390.52|3391.75|3391.15|3392|3391.4|3389|3388.4|14135
1582156800000|2020-02-20 00:00:00|3391.87|3391.27|3395.25|3394.65|3397.5|3396.9|3391.75|3391.15|22523
1582160400000|2020-02-20 01:00:00|3395|3394.4|3388.75|3388.15|3396|3395.4|3388.62|3388.02|19041
1582164000000|2020-02-20 02:00:00|3388.5|3387.9|3383.25|3382.65|3390|3389.4|3381.25|3380.65|28340
1582167600000|2020-02-20 03:00:00|3383|3382.4|3378.5|3377.9|3385.25|3384.65|3377|3376.4|23270
1582171200000|2020-02-20 04:00:00|3378.37|3377.77|3382.5|3381.9|3383|3382.4|3376.75|3376.15|13214
1582174800000|2020-02-20 05:00:00|3382.75|3382.15|3384|3383.4|3385|3384.4|3381.75|3381.15|11560
1582178400000|2020-02-20 06:00:00|3383.75|3383.15|3386|3385.4|3387.25|3386.65|3383.25|3382.65|16625
1582182000000|2020-02-20 07:00:00|3386.25|3385.65|3390|3389.4|3391.5|3390.9|3385.25|3384.65|27504
1582185600000|2020-02-20 08:00:00|3389.75|3389.15|3383|3382.4|3389.75|3389.15|3380.25|3379.65|44269
1582189200000|2020-02-20 09:00:00|3383.12|3382.52|3385|3384.4|3386.25|3385.65|3381.5|3380.9|21217
1582192800000|2020-02-20 10:00:00|3385.25|3384.65|3383|3382.4|3386.5|3385.9|3381|3380.4|15769
1582196400000|2020-02-20 11:00:00|3382.75|3382.15|3379|3378.4|3383.75|3383.15|3378.5|3377.9|19879
1582200000000|2020-02-20 12:00:00|3378.75|3378.15|3381.5|3380.9|3382.25|3381.65|3378.75|3378.15|19608
1582203600000|2020-02-20 13:00:00|3381.37|3380.77|3378.75|3378.15|3382.75|3382.15|3375.5|3374.9|51751
1582207200000|2020-02-20 14:00:00|3378.25|3377.65|3385.15|3384.75|3386.65|3386.25|3377.9|3377.5|185367
1582210800000|2020-02-20 15:00:00|3385.4|3385|3386.59|3386.19|3389.09|3388.69|3384.34|3383.94|141201
1582214400000|2020-02-20 16:00:00|3386.84|3386.44|3357.34|3356.94|3386.84|3386.44|3339.59|3339.19|552447
1582218000000|2020-02-20 17:00:00|3357.09|3356.69|3359.73|3359.33|3360.23|3359.83|3348.59|3348.19|233807
1582221600000|2020-02-20 18:00:00|3359.48|3359.08|3361.48|3361.08|3368.98|3368.58|3357.48|3357.08|151277
1582225200000|2020-02-20 19:00:00|3361.73|3361.33|3369.73|3369.33|3373.98|3373.58|3361.73|3361.33|147377
1582228800000|2020-02-20 20:00:00|3369.98|3369.58|3372.3|3371.9|3375.3|3374.9|3363.98|3363.58|217944
1582232400000|2020-02-20 21:00:00|3372.55|3372.15|3368.33|3366.83|3374.28|3373.68|3367.65|3366.83|68460
1582236000000|2020-02-20 22:00:00|3368.35|3366.85|3367.95|3366.45|3368.71|3367.21|3367.44|3365.94|6
1582239600000|2020-02-20 23:00:00|3367.4|3366.8|3356.28|3355.68|3369.53|3368.93|3353.78|3353.18|34769
1582243200000|2020-02-21 00:00:00|3356.53|3355.93|3363.03|3362.43|3366.03|3365.43|3356.15|3355.55|28296
1582246800000|2020-02-21 01:00:00|3362.78|3362.18|3361.03|3360.43|3364.53|3363.93|3359.28|3358.68|21867
1582250400000|2020-02-21 02:00:00|3361.15|3360.55|3358.78|3358.18|3361.28|3360.68|3355.28|3354.68|24350
1582254000000|2020-02-21 03:00:00|3358.65|3358.05|3360.28|3359.68|3360.78|3360.18|3357.9|3357.3|9642
1582257600000|2020-02-21 04:00:00|3360.4|3359.8|3357.78|3357.18|3360.53|3359.93|3356.03|3355.43|7613
1582261200000|2020-02-21 05:00:00|3358.03|3357.43|3354.28|3353.68|3359.03|3358.43|3352.78|3352.18|13674
1582264800000|2020-02-21 06:00:00|3354.03|3353.43|3352.78|3352.18|3355.78|3355.18|3349.78|3349.18|15746
1582268400000|2020-02-21 07:00:00|3352.53|3351.93|3350.78|3350.18|3353.28|3352.68|3348.53|3347.93|29051
1582272000000|2020-02-21 08:00:00|3351.03|3350.43|3356.28|3355.68|3359.53|3358.93|3345.53|3344.93|74839
1582275600000|2020-02-21 09:00:00|3356.4|3355.8|3352.78|3352.18|3359.28|3358.68|3351.28|3350.68|43158
1582279200000|2020-02-21 10:00:00|3353.03|3352.43|3357.03|3356.43|3359.65|3359.05|3352.78|3352.18|46875
1582282800000|2020-02-21 11:00:00|3357.28|3356.68|3357.53|3356.93|3359.78|3359.18|3353.78|3353.18|31057
1582286400000|2020-02-21 12:00:00|3357.28|3356.68|3360.53|3359.93|3362.53|3361.93|3356.28|3355.68|31182
1582290000000|2020-02-21 13:00:00|3360.4|3359.8|3355.78|3355.18|3362.28|3361.68|3355.28|3354.68|40105
1582293600000|2020-02-21 14:00:00|3355.53|3354.93|3343.43|3343.03|3361.03|3360.43|3336.68|3336.28|367705
1582297200000|2020-02-21 15:00:00|3343.18|3342.78|3340.91|3340.51|3348.41|3348.01|3332.91|3332.51|381944
1582300800000|2020-02-21 16:00:00|3341.16|3340.76|3346.66|3346.26|3349.66|3349.26|3339.41|3339.01|186904
1582304400000|2020-02-21 17:00:00|3346.91|3346.51|3342.34|3341.94|3350.66|3350.26|3340.59|3340.19|102981
1582308000000|2020-02-21 18:00:00|3342.09|3341.69|3333.59|3333.19|3345.34|3344.94|3328.84|3328.44|177908
1582311600000|2020-02-21 19:00:00|3333.34|3332.94|3336.09|3335.69|3338.09|3337.69|3330.34|3329.94|176250
1582315200000|2020-02-21 20:00:00|3335.84|3335.44|3337.94|3337.54|3341.69|3341.29|3328.69|3328.29|283012
1582318800000|2020-02-21 21:00:00|3337.52|3337.12|3338.87|3337.37|3340.9|3340.02|3336.62|3336.02|102992
1582498800000|2020-02-23 23:00:00|3308.49|3307.89|3298.62|3298.02|3311.99|3311.39|3289.87|3289.27|86495
1582502400000|2020-02-24 00:00:00|3298.87|3298.27|3296.62|3296.02|3303.87|3303.27|3294.12|3293.52|49983
1582506000000|2020-02-24 01:00:00|3296.37|3295.77|3298.37|3297.77|3300.62|3300.02|3296.12|3295.52|35997
1582509600000|2020-02-24 02:00:00|3298.24|3297.64|3289.37|3288.77|3299.87|3299.27|3286.37|3285.77|42389
1582513200000|2020-02-24 03:00:00|3288.87|3288.27|3292.87|3292.27|3294.62|3294.02|3286.12|3285.52|26168
1582516800000|2020-02-24 04:00:00|3293.37|3292.77|3293.87|3293.27|3296.62|3296.02|3293.12|3292.52|15502
1582520400000|2020-02-24 05:00:00|3294.12|3293.52|3290.87|3290.27|3294.87|3294.27|3290.87|3290.27|14408
1582524000000|2020-02-24 06:00:00|3290.62|3290.02|3292.87|3292.27|3293.62|3293.02|3290.62|3290.02|18620
1582527600000|2020-02-24 07:00:00|3292.37|3291.77|3283.62|3283.02|3293.62|3293.02|3281.62|3281.02|47041
1582531200000|2020-02-24 08:00:00|3283.12|3282.52|3265.12|3264.52|3284.37|3283.77|3262.62|3262.02|159827
1582534800000|2020-02-24 09:00:00|3265.37|3264.77|3260.62|3260.02|3266.87|3266.27|3244.62|3244.02|155870
1582538400000|2020-02-24 10:00:00|3260.37|3259.77|3247.37|3246.77|3260.62|3260.02|3245.37|3244.77|70953
1582542000000|2020-02-24 11:00:00|3247.49|3246.89|3258.87|3258.27|3262.62|3262.02|3242.12|3241.52|85830
1582545600000|2020-02-24 12:00:00|3259.12|3258.52|3255.12|3254.52|3266.12|3265.52|3251.37|3250.77|72973
1582549200000|2020-02-24 13:00:00|3254.87|3254.27|3246.62|3246.02|3260.37|3259.77|3245.12|3244.52|89983
1582552800000|2020-02-24 14:00:00|3246.37|3245.77|3255.02|3254.62|3258.02|3257.62|3230.02|3229.62|454999
1582556400000|2020-02-24 15:00:00|3254.52|3254.12|3249.3|3248.9|3260.02|3259.62|3237.8|3237.4|397214
1582560000000|2020-02-24 16:00:00|3249.05|3248.65|3236.55|3236.15|3250.67|3250.27|3232.05|3231.65|286115
1582563600000|2020-02-24 17:00:00|3236.05|3235.65|3225.64|3225.24|3236.8|3236.4|3223.3|3222.9|264979
1582567200000|2020-02-24 18:00:00|3225.14|3224.74|3231.64|3231.24|3233.89|3233.49|3214.64|3214.24|269333
1582570800000|2020-02-24 19:00:00|3231.39|3230.99|3248.89|3248.49|3250.64|3250.24|3222.64|3222.24|263990
1582574400000|2020-02-24 20:00:00|3249.14|3248.74|3226.59|3226.19|3253.89|3253.49|3226.59|3226.19|463166
1582578000000|2020-02-24 21:00:00|3226.52|3226.12|3228.29|3226.79|3230.74|3230.14|3221.62|3221.02|135857
1582581600000|2020-02-24 22:00:00|3228.44|3226.94|3228.04|3226.54|3229.71|3228.21|3227.67|3226.17|1
1582585200000|2020-02-24 23:00:00|3227.79|3226.29|3240.87|3240.27|3242.12|3241.52|3216.49|3215.89|43706
1582588800000|2020-02-25 00:00:00|3240.37|3239.77|3248.87|3248.27|3249.12|3248.52|3238.37|3237.77|39623
1582592400000|2020-02-25 01:00:00|3249.12|3248.52|3254.12|3253.52|3260.37|3259.77|3248.12|3247.52|54284
1582596000000|2020-02-25 02:00:00|3253.62|3253.02|3248.37|3247.77|3257.62|3257.02|3247.87|3247.27|31612
1582599600000|2020-02-25 03:00:00|3248.12|3247.52|3252.62|3252.02|3252.87|3252.27|3246.37|3245.77|20933
1582603200000|2020-02-25 04:00:00|3252.87|3252.27|3253.62|3253.02|3253.62|3253.02|3248.62|3248.02|10332
1582606800000|2020-02-25 05:00:00|3253.37|3252.77|3255.37|3254.77|3255.62|3255.02|3251.62|3251.02|16852
1582610400000|2020-02-25 06:00:00|3255.49|3254.89|3258.49|3257.89|3258.87|3258.27|3253.37|3252.77|17435
1582614000000|2020-02-25 07:00:00|3258.12|3257.52|3257.12|3256.52|3258.87|3258.27|3249.62|3249.02|29068
1582617600000|2020-02-25 08:00:00|3256.87|3256.27|3243.87|3243.27|3257.62|3257.02|3242.12|3241.52|76786
1582621200000|2020-02-25 09:00:00|3243.62|3243.02|3235.87|3235.27|3248.12|3247.52|3235.37|3234.77|63740
1582624800000|2020-02-25 10:00:00|3235.74|3235.14|3230.87|3230.27|3238.37|3237.77|3221.62|3221.02|78602
1582628400000|2020-02-25 11:00:00|3230.99|3230.39|3234.37|3233.77|3240.12|3239.52|3225.62|3225.02|62254
1582632000000|2020-02-25 12:00:00|3234.62|3234.02|3243.87|3243.27|3245.62|3245.02|3230.37|3229.77|73124
1582635600000|2020-02-25 13:00:00|3243.62|3243.02|3242.62|3242.02|3246.62|3246.02|3237.12|3236.52|91175
1582639200000|2020-02-25 14:00:00|3242.37|3241.77|3232.89|3232.49|3248.02|3247.62|3222.52|3222.12|331236
1582642800000|2020-02-25 15:00:00|3233.27|3232.87|3200.01|3199.61|3237.77|3237.37|3186.51|3186.11|614534
1582646400000|2020-02-25 16:00:00|3199.76|3199.36|3196.01|3195.61|3204.26|3203.86|3177.01|3176.61|473252
1582650000000|2020-02-25 17:00:00|3195.76|3195.36|3172.69|3172.29|3198.51|3198.11|3171.69|3171.29|285703
1582653600000|2020-02-25 18:00:00|3171.94|3171.54|3152.44|3152.04|3179.19|3178.79|3152.44|3152.04|378824
1582657200000|2020-02-25 19:00:00|3152.69|3152.29|3143.19|3142.79|3153.69|3153.29|3122.44|3122.04|586302
1582660800000|2020-02-25 20:00:00|3143.44|3143.04|3129.36|3128.96|3157.44|3157.04|3118.86|3118.46|721160
1582664400000|2020-02-25 21:00:00|3129.11|3128.71|3140.8|3139.3|3145.81|3145.21|3126.44|3125.84|153256
1582668000000|2020-02-25 22:00:00|3140.63|3139.13|3137.08|3135.58|3140.84|3139.34|3134.27|3132.77|2
1582671600000|2020-02-25 23:00:00|3137.73|3136.23|3153.06|3152.46|3154.94|3154.34|3137.44|3136.23|38709
1582675200000|2020-02-26 00:00:00|3152.94|3152.34|3136.19|3135.59|3153.94|3153.34|3136.19|3135.59|45439
1582678800000|2020-02-26 01:00:00|3136.94|3136.34|3142.69|3142.09|3149.19|3148.59|3128.69|3128.09|55755
1582682400000|2020-02-26 02:00:00|3142.44|3141.84|3154.06|3153.46|3159.94|3159.34|3136.19|3135.59|55213
1582686000000|2020-02-26 03:00:00|3154.19|3153.59|3153.69|3153.09|3158.69|3158.09|3149.44|3148.84|26199
1582689600000|2020-02-26 04:00:00|3153.44|3152.84|3151.44|3150.84|3154.44|3153.84|3144.69|3144.09|24854
1582693200000|2020-02-26 05:00:00|3151.19|3150.59|3151.94|3151.34|3153.44|3152.84|3146.19|3145.59|20583
1582696800000|2020-02-26 06:00:00|3152.19|3151.59|3136.44|3135.84|3152.19|3151.59|3132.94|3132.34|30547
1582700400000|2020-02-26 07:00:00|3136.31|3135.71|3150.19|3149.59|3150.69|3150.09|3133.94|3133.34|47534
1582704000000|2020-02-26 08:00:00|3149.69|3149.09|3119.44|3118.84|3153.69|3153.09|3117.19|3116.59|112653
1582707600000|2020-02-26 09:00:00|3119.19|3118.59|3115.19|3114.59|3124.19|3123.59|3092.69|3092.09|177427
1582711200000|2020-02-26 10:00:00|3115.44|3114.84|3119.94|3119.34|3134.44|3133.84|3115.19|3114.59|100492
1582714800000|2020-02-26 11:00:00|3120.19|3119.59|3136.44|3135.84|3145.94|3145.34|3120.19|3119.59|77102
1582718400000|2020-02-26 12:00:00|3136.69|3136.09|3139.69|3139.09|3143.94|3143.34|3123.94|3123.34|107952
1582722000000|2020-02-26 13:00:00|3139.94|3139.34|3142.19|3141.59|3151.19|3150.59|3133.19|3132.59|117158
1582725600000|2020-02-26 14:00:00|3141.94|3141.34|3157.59|3157.19|3176.59|3176.19|3140.59|3140.19|401956
1582729200000|2020-02-26 15:00:00|3157.34|3156.94|3173.66|3173.26|3183.16|3182.76|3148.84|3148.44|482488
1582732800000|2020-02-26 16:00:00|3173.78|3173.38|3156.16|3155.76|3179.16|3178.76|3153.16|3152.76|292772
1582736400000|2020-02-26 17:00:00|3156.66|3156.26|3145.41|3145.01|3158.16|3157.76|3128.91|3128.51|375494
1582740000000|2020-02-26 18:00:00|3145.66|3145.26|3112.65|3112.25|3149.66|3149.26|3108.65|3108.25|382354
1582743600000|2020-02-26 19:00:00|3112.4|3112|3115.65|3115.25|3132.65|3132.25|3109.15|3108.75|312196
1582747200000|2020-02-26 20:00:00|3116.4|3116|3116.67|3116.27|3135.9|3135.5|3115.52|3115.12|388548
1582750800000|2020-02-26 21:00:00|3116.05|3115.65|3101.44|3099.94|3118.15|3117.55|3099.02|3098.42|134475
1582754400000|2020-02-26 22:00:00|3101.48|3099.98|3102.65|3101.15|3104.93|3103.43|3101.11|3099.61|0
1582758000000|2020-02-26 23:00:00|3102.67|3101.17|3104.15|3103.55|3117.52|3116.92|3093.27|3092.67|63458
1582761600000|2020-02-27 00:00:00|3104.02|3103.42|3093.4|3092.8|3108.15|3107.55|3079.02|3078.42|74592
1582765200000|2020-02-27 01:00:00|3093.65|3093.05|3085.4|3084.8|3098.65|3098.05|3081.4|3080.8|48568
1582768800000|2020-02-27 02:00:00|3085.52|3084.92|3072.65|3072.05|3087.15|3086.55|3072.4|3071.8|59221
1582772400000|2020-02-27 03:00:00|3072.9|3072.3|3069.65|3069.05|3080.15|3079.55|3068.15|3067.55|46323
1582776000000|2020-02-27 04:00:00|3069.9|3069.3|3060.4|3059.8|3071.4|3070.8|3060.4|3059.8|30866
1582779600000|2020-02-27 05:00:00|3060.65|3060.05|3070.4|3069.8|3072.4|3071.8|3060.4|3059.8|36549
1582783200000|2020-02-27 06:00:00|3070.15|3069.55|3084.77|3084.17|3086.02|3085.42|3062.15|3061.55|40672
1582786800000|2020-02-27 07:00:00|3084.65|3084.05|3088.9|3088.3|3098.65|3098.05|3077.02|3076.42|78178
1582790400000|2020-02-27 08:00:00|3088.65|3088.05|3094.65|3094.05|3096.9|3096.3|3077.4|3076.8|93201
1582794000000|2020-02-27 09:00:00|3094.9|3094.3|3092.15|3091.55|3104.9|3104.3|3089.65|3089.05|70167
1582797600000|2020-02-27 10:00:00|3092.4|3091.8|3078.4|3077.8|3096.27|3095.67|3078.4|3077.8|54170
1582801200000|2020-02-27 11:00:00|3078.15|3077.55|3079.4|3078.8|3088.65|3088.05|3076.4|3075.8|49049
1582804800000|2020-02-27 12:00:00|3079.65|3079.05|3068.15|3067.55|3085.15|3084.55|3067.15|3066.55|92474
1582808400000|2020-02-27 13:00:00|3068.4|3067.8|3062.9|3062.3|3074.15|3073.55|3061.65|3061.05|129646
1582812000000|2020-02-27 14:00:00|3063.02|3062.42|3052.55|3052.15|3069.55|3069.15|3034.3|3033.9|582296
1582815600000|2020-02-27 15:00:00|3051.8|3051.4|3055.91|3055.51|3059.3|3058.9|3006.91|3006.51|640735
1582819200000|2020-02-27 16:00:00|3055.66|3055.26|3065.91|3065.51|3070.16|3069.76|3036.91|3036.51|476206
1582822800000|2020-02-27 17:00:00|3065.66|3065.26|3079.12|3078.72|3096.91|3096.51|3061.16|3060.76|377363
1582826400000|2020-02-27 18:00:00|3079.37|3078.97|3045.87|3045.47|3093.62|3093.22|3037.62|3037.22|393790
1582830000000|2020-02-27 19:00:00|3045.62|3045.22|3032.62|3032.22|3052.87|3052.47|3031.62|3031.22|309196
1582833600000|2020-02-27 20:00:00|3032.87|3032.47|2975.35|2974.95|3044.12|3043.72|2975.35|2974.95|603685
1582837200000|2020-02-27 21:00:00|2974.87|2974.47|2949.35|2947.85|2987.72|2987.12|2945.59|2944.99|284723
1582840800000|2020-02-27 22:00:00|2949.32|2947.82|2951.3|2949.8|2957.84|2956.34|2947.5|2946|1
1582844400000|2020-02-27 23:00:00|2951.09|2950.49|2968.22|2967.62|2972.22|2971.62|2936.59|2935.99|69377
1582848000000|2020-02-28 00:00:00|2968.47|2967.87|2969.72|2969.12|2973.84|2973.24|2955.22|2954.62|52947
1582851600000|2020-02-28 01:00:00|2969.97|2969.37|2971.97|2971.37|2973.72|2973.12|2953.97|2953.37|53387
1582855200000|2020-02-28 02:00:00|2971.47|2970.87|2958.72|2958.12|2981.72|2981.12|2957.34|2956.74|49202
1582858800000|2020-02-28 03:00:00|2958.84|2958.24|2949.59|2948.99|2960.97|2960.37|2924.97|2924.37|74563
1582862400000|2020-02-28 04:00:00|2949.22|2948.62|2935.47|2934.87|2954.47|2953.87|2931.97|2931.37|38575
1582866000000|2020-02-28 05:00:00|2935.72|2935.12|2915.22|2914.62|2935.72|2935.12|2908.72|2908.12|59331
1582869600000|2020-02-28 06:00:00|2914.97|2914.37|2920.22|2919.62|2920.47|2919.87|2902.22|2901.62|58053
1582873200000|2020-02-28 07:00:00|2919.97|2919.37|2930.34|2929.74|2943.22|2942.62|2913.47|2912.87|107415
1582876800000|2020-02-28 08:00:00|2929.72|2929.12|2916.47|2915.87|2948.72|2948.12|2903.34|2902.74|148974
1582880400000|2020-02-28 09:00:00|2916.22|2915.62|2905.22|2904.62|2918.97|2918.37|2880.72|2880.12|144140
1582884000000|2020-02-28 10:00:00|2904.84|2904.24|2933.97|2933.37|2936.47|2935.87|2899.84|2899.24|112056
1582887600000|2020-02-28 11:00:00|2933.72|2933.12|2925.97|2925.37|2940.72|2940.12|2923.97|2923.37|87411
1582891200000|2020-02-28 12:00:00|2925.47|2924.87|2943.22|2942.62|2953.97|2953.37|2918.72|2918.12|113841
1582894800000|2020-02-28 13:00:00|2942.97|2942.37|2901.1|2900.5|2946.72|2946.12|2901.1|2900.5|193466
1582898400000|2020-02-28 14:00:00|2900.85|2900.25|2875.5|2875.1|2931.75|2931.35|2866.75|2866.35|650580
1582902000000|2020-02-28 15:00:00|2875|2874.6|2898.81|2898.41|2904|2903.6|2854.75|2854.35|694558
1582905600000|2020-02-28 16:00:00|2898.06|2897.66|2917.13|2916.73|2960.63|2960.23|2874.38|2873.98|606236
1582909200000|2020-02-28 17:00:00|2916.88|2916.48|2945.38|2944.98|2947.13|2946.73|2899.63|2899.23|371424
1582912800000|2020-02-28 18:00:00|2945.25|2944.85|2901.63|2901.23|2950.63|2950.23|2887.88|2887.48|348845
1582916400000|2020-02-28 19:00:00|2901.13|2900.73|2916.7|2916.3|2942.45|2942.05|2880.7|2880.3|457525
1582920000000|2020-02-28 20:00:00|2916.95|2916.55|2965.82|2965.42|2965.82|2965.42|2880.2|2879.8|743289
1582923600000|2020-02-28 21:00:00|2965.75|2965.35|2991.44|2989.94|2998.1|2997.5|2957.73|2957.13|263516
1583103600000|2020-03-01 23:00:00|2905.1|2904.5|2921.35|2920.75|2929.85|2929.25|2891.98|2891.38|94741
1583107200000|2020-03-02 00:00:00|2921.23|2920.63|2920.23|2919.63|2930.98|2930.38|2911.23|2910.63|51899
1583110800000|2020-03-02 01:00:00|2920.48|2919.88|2948.35|2947.75|2966.73|2966.13|2919.85|2919.25|77051
1583114400000|2020-03-02 02:00:00|2948.48|2947.88|2977.48|2976.88|2985.23|2984.63|2943.98|2943.38|54221
1583118000000|2020-03-02 03:00:00|2977.6|2977|2972.35|2971.75|2984.98|2984.38|2966.98|2966.38|37621
1583121600000|2020-03-02 04:00:00|2971.98|2971.38|2966.73|2966.13|2977.23|2976.63|2957.23|2956.63|28228
1583125200000|2020-03-02 05:00:00|2966.48|2965.88|2971.73|2971.13|2974.23|2973.63|2962.98|2962.38|15754
1583128800000|2020-03-02 06:00:00|2971.35|2970.75|2968.48|2967.88|2971.98|2971.38|2960.48|2959.88|18865
1583132400000|2020-03-02 07:00:00|2968.73|2968.13|3007.23|3006.63|3009.98|3009.38|2964.48|2963.88|67196
1583136000000|2020-03-02 08:00:00|3006.73|3006.13|2998.73|2998.13|3022.48|3021.88|2997.23|2996.63|100965
1583139600000|2020-03-02 09:00:00|2998.85|2998.25|2975.23|2974.63|3006.23|3005.63|2961.73|2961.13|86974
1583143200000|2020-03-02 10:00:00|2975.1|2974.5|2959.98|2959.38|2979.6|2979|2959.98|2959.38|50071
1583146800000|2020-03-02 11:00:00|2959.73|2959.13|2910.85|2910.25|2961.23|2960.63|2906.23|2905.63|94296
1583150400000|2020-03-02 12:00:00|2911.23|2910.63|2943.48|2942.88|2947.73|2947.13|2909.1|2908.5|96536
1583154000000|2020-03-02 13:00:00|2943.35|2942.75|2962.23|2961.63|2963.73|2963.13|2924.6|2924|117209
1583157600000|2020-03-02 14:00:00|2963.23|2962.63|2964.88|2964.48|2991.13|2990.73|2958.88|2958.48|382448
1583161200000|2020-03-02 15:00:00|2965|2964.6|2985.2|2984.8|3000.58|3000.18|2944.63|2944.23|397286
1583164800000|2020-03-02 16:00:00|2985.08|2984.68|3036.08|3035.68|3039.08|3038.68|2982.08|2981.68|393722
1583168400000|2020-03-02 17:00:00|3036.33|3035.93|3036.77|3036.37|3040.58|3040.18|3014.83|3014.43|234633
1583172000000|2020-03-02 18:00:00|3037.52|3037.12|3025.77|3025.37|3040.27|3039.87|3008.27|3007.87|188033
1583175600000|2020-03-02 19:00:00|3025.52|3025.12|3000.77|3000.37|3034.52|3034.12|2990.02|2989.62|240515
1583179200000|2020-03-02 20:00:00|3001.02|3000.62|3092.02|3091.62|3092.52|3092.12|2999.77|2999.37|527558
1583182800000|2020-03-02 21:00:00|3091.77|3091.37|3074.38|3072.88|3095.02|3094.42|3064.14|3063.54|190709
1583186400000|2020-03-02 22:00:00|3073.98|3072.48|3080.41|3078.91|3081.61|3080.11|3072.59|3071.09|0
1583190000000|2020-03-02 23:00:00|3079.14|3078.54|3086.64|3086.04|3086.77|3086.17|3069.77|3069.17|30453
1583193600000|2020-03-03 00:00:00|3087.52|3086.92|3095.27|3094.67|3097.52|3096.92|3085.02|3084.42|41931
1583197200000|2020-03-03 01:00:00|3095.14|3094.54|3076.39|3075.79|3097.02|3096.42|3075.77|3075.17|31423
1583200800000|2020-03-03 02:00:00|3076.52|3075.92|3075.27|3074.67|3083.52|3082.92|3069.27|3068.67|28485
1583204400000|2020-03-03 03:00:00|3075.02|3074.42|3079.77|3079.17|3088.02|3087.42|3074.27|3073.67|22590
1583208000000|2020-03-03 04:00:00|3079.52|3078.92|3067.64|3067.04|3080.02|3079.42|3058.77|3058.17|37951
1583211600000|2020-03-03 05:00:00|3067.77|3067.17|3056.64|3056.04|3073.27|3072.67|3056.27|3055.67|21156
1583215200000|2020-03-03 06:00:00|3056.27|3055.67|3072.02|3071.42|3072.52|3071.92|3047.77|3047.17|28504
1583218800000|2020-03-03 07:00:00|3071.27|3070.67|3076.02|3075.42|3079.52|3078.92|3062.52|3061.92|37426
1583222400000|2020-03-03 08:00:00|3075.77|3075.17|3088.02|3087.42|3101.77|3101.17|3061.02|3060.42|81851
1583226000000|2020-03-03 09:00:00|3088.14|3087.54|3099.27|3098.67|3101.52|3100.92|3080.77|3080.17|50815
1583229600000|2020-03-03 10:00:00|3099.52|3098.92|3096.77|3096.17|3102.02|3101.42|3091.52|3090.92|45841
1583233200000|2020-03-03 11:00:00|3096.89|3096.29|3078.02|3077.42|3097.02|3096.42|3075.27|3074.67|54778
1583236800000|2020-03-03 12:00:00|3078.77|3078.17|3068.39|3067.79|3098.14|3097.54|3053.27|3052.67|129606
1583240400000|2020-03-03 13:00:00|3067.89|3067.29|3077.52|3076.92|3085.02|3084.42|3053.02|3052.42|123296
1583244000000|2020-03-03 14:00:00|3077.27|3076.67|3059.67|3059.27|3098.02|3097.42|3049.17|3048.77|309004
1583247600000|2020-03-03 15:00:00|3059.17|3058.77|3104.07|3103.67|3138.42|3138.02|3058.42|3058.02|612214
1583251200000|2020-03-03 16:00:00|3103.19|3102.79|3073.07|3072.67|3106.82|3106.42|3025.82|3025.42|441657
1583254800000|2020-03-03 17:00:00|3072.32|3071.92|3051.67|3051.27|3082.32|3081.92|3046.17|3045.77|217408
1583258400000|2020-03-03 18:00:00|3051.17|3050.77|3002.17|3001.77|3051.17|3050.77|3000.67|3000.27|285378
1583262000000|2020-03-03 19:00:00|3001.92|3001.52|3013.42|3013.02|3018.54|3018.14|2975.67|2975.27|386708
1583265600000|2020-03-03 20:00:00|3013.67|3013.27|3001.12|3000.72|3042.12|3041.72|2993.37|2992.97|502822
1583269200000|2020-03-03 21:00:00|3002.71|3002.31|2993.06|2991.56|3020.31|3019.71|2992.18|2991.47|114124
1583272800000|2020-03-03 22:00:00|2993.04|2991.54|2990.86|2989.36|2994.74|2993.24|2990.39|2988.89|18
1583276400000|2020-03-03 23:00:00|2990.68|2990.08|2993.56|2992.96|2998.43|2997.83|2979.31|2978.71|31380
1583280000000|2020-03-04 00:00:00|2993.31|2992.71|3021.31|3020.71|3025.31|3024.71|2992.06|2991.46|49894
1583283600000|2020-03-04 01:00:00|3021.56|3020.96|3018.31|3017.71|3028.56|3027.96|3013.31|3012.71|33215
1583287200000|2020-03-04 02:00:00|3018.06|3017.46|3032.81|3032.21|3033.56|3032.96|3014.06|3013.46|27194
1583290800000|2020-03-04 03:00:00|3033.31|3032.71|3035.81|3035.21|3040.43|3039.83|3030.56|3029.96|30444
1583294400000|2020-03-04 04:00:00|3035.56|3034.96|3034.56|3033.96|3036.06|3035.46|3027.06|3026.46|22650
1583298000000|2020-03-04 05:00:00|3034.31|3033.71|3039.06|3038.46|3043.56|3042.96|3031.06|3030.46|15739
1583301600000|2020-03-04 06:00:00|3039.56|3038.96|3036.31|3035.71|3044.56|3043.96|3033.81|3033.21|17897
1583305200000|2020-03-04 07:00:00|3035.81|3035.21|3046.06|3045.46|3050.18|3049.58|3035.81|3035.21|29836
1583308800000|2020-03-04 08:00:00|3045.93|3045.33|3051.18|3050.58|3052.56|3051.96|3033.81|3033.21|56514
1583312400000|2020-03-04 09:00:00|3051.31|3050.71|3058.06|3057.46|3063.31|3062.71|3047.06|3046.46|45903
1583316000000|2020-03-04 10:00:00|3057.81|3057.21|3056.81|3056.21|3063.81|3063.21|3055.06|3054.46|25938
1583319600000|2020-03-04 11:00:00|3057.06|3056.46|3062.31|3061.71|3063.31|3062.71|3051.81|3051.21|29198
1583323200000|2020-03-04 12:00:00|3062.06|3061.46|3062.56|3061.96|3076.56|3075.96|3056.31|3055.71|72666
1583326800000|2020-03-04 13:00:00|3062.81|3062.21|3058.06|3057.46|3065.56|3064.96|3046.31|3045.71|111083
1583330400000|2020-03-04 14:00:00|3057.81|3057.21|3042.21|3041.81|3072.71|3072.31|3033.71|3033.31|288684
1583334000000|2020-03-04 15:00:00|3043.33|3042.93|3047.59|3047.19|3073.22|3072.82|3034.96|3034.56|340820
1583337600000|2020-03-04 16:00:00|3048.22|3047.82|3050.22|3049.82|3064.47|3064.07|3041.22|3040.82|231873
1583341200000|2020-03-04 17:00:00|3050.47|3050.07|3079.97|3079.57|3080.22|3079.82|3050.47|3050.07|158875
1583344800000|2020-03-04 18:00:00|3080.22|3079.82|3090.01|3089.61|3094.76|3094.36|3078.47|3078.07|173097
1583348400000|2020-03-04 19:00:00|3089.76|3089.36|3093.76|3093.36|3100.26|3099.86|3082.26|3081.86|167206
1583352000000|2020-03-04 20:00:00|3092.63|3092.23|3129.37|3128.97|3130.87|3130.47|3092.26|3091.86|387476
1583355600000|2020-03-04 21:00:00|3128.72|3128.32|3113.12|3111.62|3129.82|3129.22|3107.69|3107.09|125434
1583359200000|2020-03-04 22:00:00|3113.16|3111.66|3112.76|3111.26|3115.35|3113.85|3112.4|3110.9|1
1583362800000|2020-03-04 23:00:00|3110.69|3110.09|3108.44|3107.84|3115.32|3114.72|3100.57|3099.97|26306
1583366400000|2020-03-05 00:00:00|3108.69|3108.09|3103.07|3102.47|3109.82|3109.22|3098.32|3097.72|24094
1583370000000|2020-03-05 01:00:00|3103.32|3102.72|3093.32|3092.72|3105.44|3104.84|3090.07|3089.47|24636
1583373600000|2020-03-05 02:00:00|3093.57|3092.97|3099.57|3098.97|3099.82|3099.22|3089.32|3088.72|17840
1583377200000|2020-03-05 03:00:00|3099.82|3099.22|3086.57|3085.97|3100.57|3099.97|3086.57|3085.97|24375
1583380800000|2020-03-05 04:00:00|3086.69|3086.09|3090.07|3089.47|3091.32|3090.72|3086.57|3085.97|6773
1583384400000|2020-03-05 05:00:00|3090.19|3089.59|3102.19|3101.59|3104.82|3104.22|3090.19|3089.59|16367
1583388000000|2020-03-05 06:00:00|3101.57|3100.97|3092.32|3091.72|3102.32|3101.72|3091.07|3090.47|13997
1583391600000|2020-03-05 07:00:00|3092.07|3091.47|3089.07|3088.47|3092.07|3091.47|3082.57|3081.97|24969
1583395200000|2020-03-05 08:00:00|3089.19|3088.59|3075.07|3074.47|3089.82|3089.22|3074.94|3074.34|41203
1583398800000|2020-03-05 09:00:00|3074.82|3074.22|3069.69|3069.09|3075.69|3075.09|3064.07|3063.47|43249
1583402400000|2020-03-05 10:00:00|3069.57|3068.97|3052.82|3052.22|3070.57|3069.97|3050.32|3049.72|53422
1583406000000|2020-03-05 11:00:00|3053.07|3052.47|3058.19|3057.59|3063.32|3062.72|3047.57|3046.97|47911
1583409600000|2020-03-05 12:00:00|3058.32|3057.72|3055.57|3054.97|3064.57|3063.97|3051.07|3050.47|53545
1583413200000|2020-03-05 13:00:00|3055.82|3055.22|3052.57|3051.97|3060.57|3059.97|3038.94|3038.34|81849
1583416800000|2020-03-05 14:00:00|3052.32|3051.72|3045.38|3044.98|3062.72|3062.32|3033.07|3032.47|292470
1583420400000|2020-03-05 15:00:00|3044.63|3044.23|3059.7|3059.3|3069.7|3069.3|3039.88|3039.48|300896
1583424000000|2020-03-05 16:00:00|3060.2|3059.8|3056.95|3056.55|3084.7|3084.3|3052.7|3052.3|241228
1583427600000|2020-03-05 17:00:00|3057.2|3056.8|3024.65|3024.25|3060.45|3060.05|3020.15|3019.75|259879
1583431200000|2020-03-05 18:00:00|3024.4|3024|3034.4|3034|3041.15|3040.75|3014.4|3014|248736
1583434800000|2020-03-05 19:00:00|3034.15|3033.75|3022.65|3022.25|3034.4|3034|3010.4|3010|219100
1583438400000|2020-03-05 20:00:00|3023.15|3022.75|3024.01|3023.61|3031.76|3031.36|2999.76|2999.36|487520
1583442000000|2020-03-05 21:00:00|3023.92|3023.52|3026.31|3024.81|3026.64|3026.04|3015.77|3015.17|112252
1583445600000|2020-03-05 22:00:00|3026.27|3024.77|3026.76|3025.26|3026.76|3025.26|3024.22|3022.72|27
1583449200000|2020-03-05 23:00:00|3026.81|3025.31|3029.02|3028.42|3029.02|3028.42|3019.52|3018.92|17096
1583452800000|2020-03-06 00:00:00|3029.27|3028.67|3026.14|3025.54|3039.52|3038.92|3017.77|3017.17|34299
1583456400000|2020-03-06 01:00:00|3026.27|3025.67|3001.27|3000.67|3026.27|3025.67|3000.77|3000.17|41717
1583460000000|2020-03-06 02:00:00|3001.52|3000.92|2983.02|2982.42|3002.77|3002.17|2983.02|2982.42|62177
1583463600000|2020-03-06 03:00:00|2983.27|2982.67|2981.77|2981.17|2994.02|2993.42|2979.77|2979.17|31278
1583467200000|2020-03-06 04:00:00|2982.02|2981.42|2982.02|2981.42|2988.02|2987.42|2978.77|2978.17|14088
1583470800000|2020-03-06 05:00:00|2982.27|2981.67|2980.77|2980.17|2983.27|2982.67|2974.27|2973.67|23647
1583474400000|2020-03-06 06:00:00|2980.52|2979.92|2983.77|2983.17|2996.14|2995.54|2978.02|2977.42|23462
1583478000000|2020-03-06 07:00:00|2983.89|2983.29|2986.27|2985.67|2997.27|2996.67|2983.89|2983.29|32682
1583481600000|2020-03-06 08:00:00|2986.52|2985.92|2986.27|2985.67|2999.52|2998.92|2976.27|2975.67|58091
1583485200000|2020-03-06 09:00:00|2986.02|2985.42|2957.27|2956.67|2996.02|2995.42|2957.27|2956.67|65391
1583488800000|2020-03-06 10:00:00|2957.52|2956.92|2942.89|2942.29|2959.52|2958.92|2928.77|2928.17|85388
1583492400000|2020-03-06 11:00:00|2943.02|2942.42|2944.27|2943.67|2953.39|2952.79|2931.77|2931.17|61369
1583496000000|2020-03-06 12:00:00|2944.77|2944.17|2932.02|2931.42|2953.89|2953.29|2918.27|2917.67|67351
1583499600000|2020-03-06 13:00:00|2931.77|2931.17|2932.27|2931.67|2945.27|2944.67|2920.27|2919.67|109197
1583503200000|2020-03-06 14:00:00|2931.39|2930.79|2932.42|2932.02|2946.17|2945.77|2909.14|2908.54|338117
1583506800000|2020-03-06 15:00:00|2932.17|2931.77|2969.92|2969.52|2978.42|2978.02|2925.17|2924.77|419617
1583510400000|2020-03-06 16:00:00|2970.42|2970.02|2948.42|2948.02|2973.67|2973.27|2940.29|2939.89|227910
1583514000000|2020-03-06 17:00:00|2948.17|2947.77|2944.61|2944.21|2959.86|2959.46|2928.67|2928.27|208135
1583517600000|2020-03-06 18:00:00|2944.36|2943.96|2935.36|2934.96|2966.11|2965.71|2932.86|2932.46|180286
1583521200000|2020-03-06 19:00:00|2935.61|2935.21|2909.11|2908.71|2938.86|2938.46|2904.86|2904.46|225118
1583524800000|2020-03-06 20:00:00|2908.86|2908.46|2972.61|2972.21|2986.61|2986.21|2901.11|2900.71|554230
1583528400000|2020-03-06 21:00:00|2972.3|2971.9|2966.31|2964.81|2973.4|2972.8|2958.9|2958.3|130044
1583532000000|2020-03-06 22:00:00|||||||||9
1583704800000|2020-03-08 22:00:00|2899.35|2897.25|2844.48|2842.38|2906.35|2904.25|2832.85|2830.75|108841
1583708400000|2020-03-08 23:00:00|2844.73|2842.63|2826.23|2824.13|2853.73|2851.63|2822.98|2820.88|63507
1583712000000|2020-03-09 00:00:00|2825.85|2823.75|2838.23|2836.13|2842.48|2840.38|2822.6|2820.5|40181
1583715600000|2020-03-09 01:00:00|2838.48|2836.38|2822.73|2820.63|2842.73|2840.63|2821.98|2819.88|38766
1583719200000|2020-03-09 02:00:00|2806.97|2803.97|2822.73|2820.63|2822.73|2820.63|2804.19|2801.19|2322
1583722800000|2020-03-09 03:00:00|2825.48|2823.38|2822.73|2820.63|2832.48|2830.38|2822.73|2820.63|25463
1583726400000|2020-03-09 04:00:00|||||||||347
1583730000000|2020-03-09 05:00:00|2822.48|2820.38|2822.6|2820.5|2822.73|2820.63|2822.48|2820.38|327
1583733600000|2020-03-09 06:00:00|2822.48|2820.38|2822.48|2820.38|2822.48|2820.38|2822.48|2820.38|273
1583737200000|2020-03-09 07:00:00|2822.73|2820.63|2822.73|2820.63|2822.73|2820.63|2820.85|2818.75|2141
1583740800000|2020-03-09 08:00:00|||||||||1645
1583744400000|2020-03-09 09:00:00|2820.85|2818.75|2820.25|2819.35|2826.73|2825.48|2820.25|2818.75|15070
1583748000000|2020-03-09 10:00:00|2821.5|2820.6|2820.25|2819.35|2821.5|2820.6|2820.25|2819.35|412
1583751600000|2020-03-09 11:00:00|2820.88|2819.98|2822.13|2821.23|2822.13|2821.23|2820.25|2819.35|252
1583755200000|2020-03-09 12:00:00|||||||||856
1583758800000|2020-03-09 13:00:00|2822.25|2821.35|2796.5|2795.6|2822.25|2821.45|2718.15|2717.45|162676
1583762400000|2020-03-09 14:00:00|2795.75|2794.85|2784.25|2783.35|2823.25|2822.35|2782|2781.1|372177
1583766000000|2020-03-09 15:00:00|2783.38|2782.48|2825.78|2824.88|2839.66|2838.76|2778.63|2777.73|276797
1583769600000|2020-03-09 16:00:00|2825.53|2824.63|2795.41|2794.51|2839.91|2839.01|2788.41|2787.51|238539
1583773200000|2020-03-09 17:00:00|2795.28|2794.38|2756.16|2755.26|2805.53|2804.63|2751.53|2750.63|208253
1583776800000|2020-03-09 18:00:00|2756.53|2755.63|2764.36|2763.46|2774.86|2773.96|2733.11|2732.21|285646
1583780400000|2020-03-09 19:00:00|2765.23|2764.33|2740.86|2739.96|2790.86|2789.96|2740.86|2739.96|470861
1583784000000|2020-03-09 20:00:00|2740.78|2739.88|2738.54|2736.54|2757.5|2756.4|2725.63|2724.53|194278
1583787600000|2020-03-09 21:00:00|2739.05|2737.05|2739.73|2737.73|2740.45|2738.45|2734.07|2732.07|0
1583791200000|2020-03-09 22:00:00|2736|2734.9|2769|2767.9|2771.75|2770.65|2699.88|2698.78|62857
1583794800000|2020-03-09 23:00:00|2768.75|2767.65|2800.38|2799.28|2813.75|2812.65|2767.63|2766.53|56882
1583798400000|2020-03-10 00:00:00|2800.13|2799.03|2818.63|2817.53|2819.13|2818.03|2771.63|2770.53|51324
1583802000000|2020-03-10 01:00:00|2819.13|2818.03|2812.88|2811.78|2834.38|2833.28|2810|2808.9|45314
1583805600000|2020-03-10 02:00:00|2813.13|2812.03|2817.63|2816.53|2820.63|2819.53|2802.63|2801.53|21194
1583809200000|2020-03-10 03:00:00|2817.38|2816.28|2822.88|2822.28|2823.38|2822.78|2813|2811.9|20291
1583812800000|2020-03-10 04:00:00|2822.75|2822.15|2829.88|2829.28|2832.13|2831.53|2815.75|2815.15|28726
1583816400000|2020-03-10 05:00:00|2829.75|2829.15|2851.38|2850.78|2853.88|2853.28|2829.75|2829.15|24576
1583820000000|2020-03-10 06:00:00|2850.88|2850.28|2850.38|2849.78|2852.88|2852.28|2838.88|2838.28|19648
1583823600000|2020-03-10 07:00:00|2850.25|2849.65|2821.88|2821.28|2850.25|2849.65|2815.38|2814.78|36654
1583827200000|2020-03-10 08:00:00|2822.13|2821.53|2857.38|2856.78|2858.13|2857.53|2809.63|2809.03|64252
1583830800000|2020-03-10 09:00:00|2857.13|2856.53|2878.5|2877.9|2881.75|2881.15|2848.88|2848.28|62181
1583834400000|2020-03-10 10:00:00|2878.75|2878.15|2878.92|2878.32|2884.92|2884.32|2868.5|2867.9|48288
1583838000000|2020-03-10 11:00:00|2878.17|2877.57|2861.17|2860.57|2879.67|2879.07|2857.05|2856.45|46412
1583841600000|2020-03-10 12:00:00|2861.05|2860.45|2844.05|2843.45|2869.3|2868.7|2823.55|2822.95|136716
1583845200000|2020-03-10 13:00:00|2843.67|2843.07|2826.66|2826.26|2851.91|2851.51|2809.41|2809.01|258404
1583848800000|2020-03-10 14:00:00|2826.91|2826.51|2785.91|2785.51|2847.91|2847.51|2785.66|2785.26|338711
1583852400000|2020-03-10 15:00:00|2786.41|2786.01|2753.33|2752.93|2803.16|2802.76|2733.33|2732.93|461211
1583856000000|2020-03-10 16:00:00|2754.58|2754.18|2782.58|2782.18|2801.58|2801.18|2753.83|2753.43|327097
1583859600000|2020-03-10 17:00:00|2782.83|2782.43|2770.95|2770.55|2807.58|2807.18|2763.83|2763.43|262708
1583863200000|2020-03-10 18:00:00|2770.58|2770.18|2823.2|2822.8|2835.45|2835.05|2760.08|2759.68|283524
1583866800000|2020-03-10 19:00:00|2823.45|2823.05|2885.45|2885.05|2885.45|2885.05|2818.7|2818.3|488296
1583870400000|2020-03-10 20:00:00|2884.5|2884.1|2881.13|2879.63|2888.35|2887.75|2864.35|2863.75|148390
1583874000000|2020-03-10 21:00:00|2880.63|2879.13|2871.03|2869.53|2880.88|2879.38|2869.22|2867.72|3
1583877600000|2020-03-10 22:00:00|2863.72|2863.12|2840.97|2840.37|2873.6|2873|2836.1|2835.5|39824
1583881200000|2020-03-10 23:00:00|2841.6|2841|2830.85|2830.25|2849.1|2848.5|2815.85|2815.25|33519
1583884800000|2020-03-11 00:00:00|2830.97|2830.37|2821.97|2821.37|2843.1|2842.5|2809.47|2808.87|42639
1583888400000|2020-03-11 01:00:00|2822.22|2821.62|2811.6|2811|2834.1|2833.5|2796.72|2796.12|43894
1583892000000|2020-03-11 02:00:00|2811.72|2811.12|2809.22|2808.62|2822.47|2821.87|2796.85|2796.25|33326
1583895600000|2020-03-11 03:00:00|2809.35|2808.75|2815.22|2814.62|2821.85|2821.25|2801.85|2801.25|27139
1583899200000|2020-03-11 04:00:00|2815.47|2814.87|2805.6|2805|2815.6|2815|2804.1|2803.5|16710
1583902800000|2020-03-11 05:00:00|2805.85|2805.25|2787.97|2787.37|2805.85|2805.25|2782.72|2782.12|21552
1583906400000|2020-03-11 06:00:00|2788.85|2788.25|2787.72|2787.12|2812.85|2812.25|2782.22|2781.62|25050
1583910000000|2020-03-11 07:00:00|2787.35|2786.75|2813.97|2813.37|2814.97|2814.37|2787.22|2786.62|32626
1583913600000|2020-03-11 08:00:00|2812.6|2812|2830.1|2829.5|2840.35|2839.75|2792.47|2791.87|69257
1583917200000|2020-03-11 09:00:00|2830.22|2829.62|2817.22|2816.62|2832.47|2831.87|2805.47|2804.87|30543
1583920800000|2020-03-11 10:00:00|2817.1|2816.5|2813.47|2812.87|2824.97|2824.37|2797.6|2797|39004
1583924400000|2020-03-11 11:00:00|2813.1|2812.5|2796.97|2796.37|2816.35|2815.75|2784.35|2783.75|54380
1583928000000|2020-03-11 12:00:00|2797.22|2796.62|2769.72|2769.12|2803.85|2803.25|2768.35|2767.75|80283
1583931600000|2020-03-11 13:00:00|2769.22|2768.62|2803.62|2803.22|2818.25|2817.85|2768.6|2768|262351
1583935200000|2020-03-11 14:00:00|2803|2802.6|2781.87|2781.47|2813|2812.6|2771|2770.6|295663
1583938800000|2020-03-11 15:00:00|2783.25|2782.85|2777.1|2776.7|2792.25|2791.85|2759.97|2759.57|274222
1583942400000|2020-03-11 16:00:00|2777.6|2777.2|2762.85|2762.45|2805.35|2804.95|2753.6|2753.2|295298
1583946000000|2020-03-11 17:00:00|2763.1|2762.7|2757.18|2756.78|2768.1|2767.7|2744.93|2744.53|226165
1583949600000|2020-03-11 18:00:00|2757.43|2757.03|2734.18|2733.78|2761.93|2761.53|2731.43|2731.03|254443
1583953200000|2020-03-11 19:00:00|2734.43|2734.03|2741.18|2740.78|2760.93|2760.53|2706.68|2706.28|517227
1583956800000|2020-03-11 20:00:00|2741.68|2741.28|2744.6|2743.1|2753.1|2752.5|2736.23|2735.63|129045
1583960400000|2020-03-11 21:00:00|2744.58|2743.08|2740.58|2739.08|2744.98|2743.48|2736.74|2735.24|1
1583964000000|2020-03-11 22:00:00|2741.35|2740.75|2770.35|2769.75|2776.1|2775.5|2737.85|2737.25|42218
1583967600000|2020-03-11 23:00:00|2770.23|2769.63|2735.73|2735.13|2770.23|2769.63|2730.48|2729.88|37729
1583971200000|2020-03-12 00:00:00|2736.1|2735.5|2732.85|2732.25|2745.23|2744.63|2716.23|2715.63|40404
1583974800000|2020-03-12 01:00:00|2733.1|2732.5|2628.73|2627.63|2737.48|2736.88|2628.6|2627.5|172393
1583978400000|2020-03-12 02:00:00|2628.48|2627.38|2630.85|2629.75|2651.35|2650.25|2610.73|2609.63|105055
1583982000000|2020-03-12 03:00:00|2630.6|2629.5|2620.85|2619.75|2638.98|2637.88|2616.6|2615.5|33617
1583985600000|2020-03-12 04:00:00|2620.35|2619.25|2661.85|2661.25|2671.73|2671.13|2620.35|2619.25|36527
1583989200000|2020-03-12 05:00:00|2661.98|2661.38|2647.48|2646.88|2665.1|2664.5|2635.85|2635.25|23738
1583992800000|2020-03-12 06:00:00|2647.35|2646.75|2631.98|2631.38|2649.6|2649|2626.85|2626.25|32779
1583996400000|2020-03-12 07:00:00|2632.73|2632.13|2633.85|2633.25|2649.98|2649.38|2616.73|2616.13|50468
1584000000000|2020-03-12 08:00:00|2633.73|2633.13|2612.6|2612|2647.1|2646.5|2606.35|2605.75|78060
1584003600000|2020-03-12 09:00:00|2612.35|2611.75|2620.73|2620.13|2634.6|2634|2604.6|2604|64424
1584007200000|2020-03-12 10:00:00|2620.23|2619.63|2625.98|2625.38|2626.73|2626.13|2604.6|2604|52672
1584010800000|2020-03-12 11:00:00|2625.73|2625.13|2606.6|2606|2625.85|2625.25|2605.85|2605.25|49478
1584014400000|2020-03-12 12:00:00|2606.35|2605.75|2604.35|2603.25|2618.1|2617.5|2604.1|2603.25|50422
1584018000000|2020-03-12 13:00:00|2604.25|2603.35|2586|2585.1|2604.25|2603.35|2496|2495.1|274258
1584021600000|2020-03-12 14:00:00|2585.5|2584.6|2575|2574.1|2585.63|2584.73|2530.88|2529.98|478247
1584025200000|2020-03-12 15:00:00|2575.25|2574.35|2523.84|2522.94|2575.38|2574.48|2507.59|2506.69|386829
1584028800000|2020-03-12 16:00:00|2524.09|2523.19|2593.59|2592.69|2614.09|2613.19|2498.84|2497.94|460178
1584032400000|2020-03-12 17:00:00|2594.71|2593.81|2567.09|2566.19|2661.34|2660.44|2526.96|2526.06|545640
1584036000000|2020-03-12 18:00:00|2566.46|2565.56|2516.82|2515.92|2574.34|2573.44|2515.44|2514.54|349852
1584039600000|2020-03-12 19:00:00|2517.07|2516.17|2473.32|2472.42|2547.32|2546.42|2473.07|2472.17|648981
1584043200000|2020-03-12 20:00:00|2472.49|2471.59|2455.09|2453.09|2490.09|2488.99|2447.21|2446.11|244007
1584046800000|2020-03-12 21:00:00|2455.01|2453.01|2439.18|2437.18|2458.68|2456.68|2422.03|2420.03|1
1584050400000|2020-03-12 22:00:00|2434.96|2433.86|2466.46|2465.36|2488.71|2487.61|2423.59|2422.49|53354
1584054000000|2020-03-12 23:00:00|2466.59|2465.49|2444.96|2443.86|2477.84|2476.74|2434.59|2433.49|22331
1584057600000|2020-03-13 00:00:00|2445.09|2443.99|2459.59|2458.49|2469.09|2467.99|2444.84|2443.74|26233
1584061200000|2020-03-13 01:00:00|2459.71|2458.61|2426.09|2424.99|2463.71|2462.61|2412.09|2410.99|45246
1584064800000|2020-03-13 02:00:00|2425.59|2424.49|2419.46|2418.36|2439.84|2438.74|2405.96|2404.86|27562
1584068400000|2020-03-13 03:00:00|2418.96|2417.86|2404.21|2403.11|2423.84|2422.74|2399.09|2397.99|21875
1584072000000|2020-03-13 04:00:00|2403.96|2402.86|2503.59|2502.49|2505.71|2504.61|2401.71|2400.61|47821
1584075600000|2020-03-13 05:00:00|2503.46|2502.36|2526.59|2525.49|2569.34|2568.24|2500.46|2499.36|57996
1584079200000|2020-03-13 06:00:00|2526.84|2525.74|2528.96|2527.86|2534.84|2533.74|2483.84|2482.74|28125
1584082800000|2020-03-13 07:00:00|2529.71|2528.61|2576.84|2575.74|2596.34|2595.24|2513.46|2512.36|48324
1584086400000|2020-03-13 08:00:00|2576.71|2575.61|2540.96|2539.86|2597.34|2596.24|2529.59|2528.49|50851
1584090000000|2020-03-13 09:00:00|2541.09|2539.99|2580.71|2579.61|2581.59|2580.49|2529.34|2528.24|36610
1584093600000|2020-03-13 10:00:00|2580.59|2579.49|2582.71|2581.61|2586.84|2585.74|2563.46|2562.36|38755
1584097200000|2020-03-13 11:00:00|2582.46|2581.36|2599.46|2598.36|2599.46|2598.36|2581.96|2580.86|17703
1584100800000|2020-03-13 12:00:00|||||||||17932
1584104400000|2020-03-13 13:00:00|2599.36|2598.46|2563.11|2562.21|2639.11|2638.21|2550.99|2550.09|313077
1584108000000|2020-03-13 14:00:00|2563.24|2562.34|2540.74|2539.84|2612.86|2611.96|2539.49|2538.59|451522
1584111600000|2020-03-13 15:00:00|2540.99|2540.09|2527.19|2526.29|2568.07|2567.17|2493.07|2492.17|391771
1584115200000|2020-03-13 16:00:00|2526.69|2525.79|2551.07|2550.17|2574.32|2573.42|2505.69|2504.79|304123
1584118800000|2020-03-13 17:00:00|2550.94|2550.04|2591.57|2590.67|2599.07|2598.17|2537.69|2536.79|262248
1584122400000|2020-03-13 18:00:00|2591.69|2590.79|2567.44|2566.54|2591.82|2590.92|2534.44|2533.54|279289
1584126000000|2020-03-13 19:00:00|2567.82|2566.92|2706.78|2705.88|2708.28|2707.38|2529.69|2528.79|536566
1584129600000|2020-03-13 20:00:00|2706.67|2705.77|2669.26|2667.26|2709.77|2708.67|2660.39|2659.29|214960
1584309600000|2020-03-15 22:00:00|2663.14|2662.04|2570.64|2569.54|2664.39|2663.29|2569.77|2568.67|47222
1584313200000|2020-03-15 23:00:00|||||||||2315
1584316800000|2020-03-16 00:00:00|||||||||1105
1584320400000|2020-03-16 01:00:00|||||||||1013
1584324000000|2020-03-16 02:00:00|||||||||882
1584327600000|2020-03-16 03:00:00|||||||||1172
1584331200000|2020-03-16 04:00:00|||||||||694
1584334800000|2020-03-16 05:00:00|||||||||610
1584338400000|2020-03-16 06:00:00|||||||||1089
1584342000000|2020-03-16 07:00:00|||||||||2815
1584345600000|2020-03-16 08:00:00|||||||||7271
1584349200000|2020-03-16 09:00:00|||||||||10654
1584352800000|2020-03-16 10:00:00|||||||||13057
1584356400000|2020-03-16 11:00:00|||||||||20284
1584360000000|2020-03-16 12:00:00|2571.14|2570.04|2570.64|2569.54|2571.14|2570.04|2570.64|2569.54|17996
1584363600000|2020-03-16 13:00:00|2570.54|2569.64|2451.04|2449.14|2570.54|2569.64|2365.04|2364.14|266099
1584367200000|2020-03-16 14:00:00|2450.29|2448.39|2501.54|2499.64|2524.29|2522.39|2420.79|2418.89|551460
1584370800000|2020-03-16 15:00:00|2501.04|2499.14|2537.7|2535.8|2563.79|2561.89|2495.54|2493.64|437805
1584374400000|2020-03-16 16:00:00|2537.45|2535.55|2485.2|2483.8|2544.2|2542.3|2474.08|2472.68|340186
1584378000000|2020-03-16 17:00:00|2484.33|2482.93|2467.33|2465.93|2512.2|2510.8|2457.2|2455.8|327629
1584381600000|2020-03-16 18:00:00|2467.08|2465.68|2486.7|2485.3|2505.83|2504.43|2441.83|2440.43|365542
1584385200000|2020-03-16 19:00:00|2487.33|2485.93|2395.08|2393.68|2504.33|2502.93|2387.08|2385.68|747264
1584388800000|2020-03-16 20:00:00|2395|2393.6|2418.05|2415.55|2447.6|2446|2393.72|2392.12|294092
1584392400000|2020-03-16 21:00:00|2417.29|2414.79|2417.05|2414.55|2420.39|2417.89|2407.18|2404.68|1
1584396000000|2020-03-16 22:00:00|2422.97|2421.37|2431.22|2429.62|2454.85|2453.25|2406.47|2404.87|43699
1584399600000|2020-03-16 23:00:00|2431.1|2429.5|2448.47|2446.87|2457.97|2456.37|2431.1|2429.5|19211
1584403200000|2020-03-17 00:00:00|2448.22|2446.62|2474.72|2473.12|2481.72|2480.12|2417.85|2416.25|32499
1584406800000|2020-03-17 01:00:00|2474.22|2472.62|2500.35|2498.75|2514.97|2513.37|2469.97|2468.37|34947
1584410400000|2020-03-17 02:00:00|2500.1|2498.5|2504.85|2503.25|2513.85|2512.25|2468.97|2467.37|30089
1584414000000|2020-03-17 03:00:00|2504.72|2503.12|2502.35|2500.75|2507.6|2506|2484.47|2482.87|11484
1584417600000|2020-03-17 04:00:00|2502.47|2500.87|2512.85|2511.25|2512.85|2511.25|2493.97|2492.37|9927
1584421200000|2020-03-17 05:00:00|2512.72|2511.12|2507.6|2506|2514.97|2513.37|2481.1|2479.5|22842
1584424800000|2020-03-17 06:00:00|2507.1|2505.5|2514.97|2513.37|2514.97|2513.37|2496.6|2495|12177
1584428400000|2020-03-17 07:00:00|2514.22|2512.62|2514.22|2512.62|2514.22|2512.62|2514.22|2512.62|2888
1584432000000|2020-03-17 08:00:00|2503.47|2501.87|2448.6|2447|2507.97|2506.37|2443.72|2442.12|59260
1584435600000|2020-03-17 09:00:00|2448.85|2447.25|2413.47|2411.87|2464.6|2463|2389.22|2387.62|86242
1584439200000|2020-03-17 10:00:00|2412.97|2411.37|2496.97|2495.37|2497.72|2496.12|2405.72|2404.12|79227
1584442800000|2020-03-17 11:00:00|2496.85|2495.25|2422.35|2420.75|2497.35|2495.75|2419.1|2417.5|74567
1584446400000|2020-03-17 12:00:00|2423.97|2422.37|2453.6|2452|2455.35|2453.75|2412.22|2410.62|98265
1584450000000|2020-03-17 13:00:00|2453.47|2451.87|2379.5|2378.1|2470.75|2469.35|2374.75|2373.35|384252
1584453600000|2020-03-17 14:00:00|2380|2378.6|2449.12|2447.72|2455|2453.6|2368.75|2367.35|482864
1584457200000|2020-03-17 15:00:00|2449|2447.6|2508.75|2507.35|2511.25|2509.85|2441.75|2440.35|430177
1584460800000|2020-03-17 16:00:00|2508.5|2507.1|2488.05|2486.65|2558.5|2557.1|2470.8|2469.4|407881
1584464400000|2020-03-17 17:00:00|2488.67|2487.27|2493.83|2492.43|2503.08|2501.68|2447.3|2445.9|316175
1584468000000|2020-03-17 18:00:00|2493.58|2492.18|2507.33|2505.93|2545.83|2544.43|2479.58|2478.18|337190
1584471600000|2020-03-17 19:00:00|2507.83|2506.43|2542.7|2541.3|2542.7|2541.3|2468.58|2467.18|575122
1584475200000|2020-03-17 20:00:00|2542.62|2541.22|2488.02|2485.52|2547.1|2545.6|2486.47|2484.87|180154
1584478800000|2020-03-17 21:00:00|2488.52|2486.02|2484.55|2482.05|2491.88|2489.38|2477.33|2474.83|2
1584482400000|2020-03-17 22:00:00|2480.47|2478.87|2463.47|2461.87|2498.72|2497.12|2452.72|2451.12|42836
1584486000000|2020-03-17 23:00:00|2463.35|2461.75|2424.1|2422.5|2469.85|2468.25|2411.1|2409.5|45819
1584489600000|2020-03-18 00:00:00|2423.97|2422.37|2422.1|2420.5|2450.85|2449.25|2410.22|2408.62|53657
1584493200000|2020-03-18 01:00:00|2421.47|2419.87|2421.72|2420.12|2432.47|2430.87|2408.72|2407.12|34707
1584496800000|2020-03-18 02:00:00|2421.97|2420.37|2453.72|2452.12|2461.1|2459.5|2410.72|2409.12|30635
1584500400000|2020-03-18 03:00:00|2453.85|2452.25|2416.72|2415.12|2455.6|2454|2414.6|2413|20533
1584504000000|2020-03-18 04:00:00|2416.85|2415.25|2414.85|2413.25|2424.72|2423.12|2411.35|2409.75|15763
1584507600000|2020-03-18 05:00:00|2414.97|2413.37|2406.35|2404.75|2415.72|2414.12|2405.97|2404.37|5344
1584511200000|2020-03-18 06:00:00|||||||||732
1584514800000|2020-03-18 07:00:00|2406.47|2404.87|2406.47|2404.87|2406.47|2404.87|2406.47|2404.87|1780
1584518400000|2020-03-18 08:00:00|||||||||3173
1584522000000|2020-03-18 09:00:00|||||||||2747
1584525600000|2020-03-18 10:00:00|||||||||6283
1584529200000|2020-03-18 11:00:00|||||||||11522
1584532800000|2020-03-18 12:00:00|||||||||11052
1584536400000|2020-03-18 13:00:00|2365.47|2363.87|2417.77|2416.37|2435.52|2434.12|2356.62|2355.22|336660
1584540000000|2020-03-18 14:00:00|2417.52|2416.12|2395.77|2394.37|2452.77|2451.37|2394.52|2393.12|324505
1584543600000|2020-03-18 15:00:00|2395.27|2393.87|2404.02|2402.62|2408.27|2406.87|2363.77|2362.37|308848
1584547200000|2020-03-18 16:00:00|2404.27|2402.87|2356.27|2354.87|2405.77|2404.37|2353.02|2351.62|298379
1584550800000|2020-03-18 17:00:00|2337.27|2335.87|2312.41|2311.01|2361.27|2359.87|2293.41|2292.01|325316
1584554400000|2020-03-18 18:00:00|2312.16|2310.76|2343.45|2342.05|2343.95|2342.55|2274.2|2272.8|347699
1584558000000|2020-03-18 19:00:00|2343.7|2342.3|2403.33|2401.93|2412.33|2410.93|2302.08|2300.68|671625
1584561600000|2020-03-18 20:00:00|2404.58|2403.18|2417.41|2414.91|2425|2423.4|2369.62|2368.02|235236
1584565200000|2020-03-18 21:00:00|2417.56|2415.06|2412.97|2410.47|2417.56|2415.06|2407.48|2404.98|9
1584568800000|2020-03-18 22:00:00|2414.12|2412.52|2450.87|2449.27|2470.62|2469.02|2375.5|2373.9|67885
1584572400000|2020-03-18 23:00:00|2450.5|2448.9|2455.25|2453.65|2471.5|2469.9|2422.75|2421.15|53099
1584576000000|2020-03-19 00:00:00|2455.37|2453.77|2420.87|2419.27|2468.12|2466.52|2414.25|2412.65|34975
1584579600000|2020-03-19 01:00:00|2420.37|2418.77|2398.87|2397.27|2440.37|2438.77|2397.75|2396.15|37565
1584583200000|2020-03-19 02:00:00|2399|2397.4|2304.87|2303.27|2399.75|2398.15|2304.87|2303.27|55053
1584586800000|2020-03-19 03:00:00|2303.87|2302.27|2297.12|2295.52|2344.75|2343.15|2292.12|2290.52|47359
1584590400000|2020-03-19 04:00:00|2296.87|2295.27|2304.37|2302.77|2323.25|2321.65|2287|2285.4|23090
1584594000000|2020-03-19 05:00:00|2305.87|2304.27|2331.25|2329.65|2341.25|2339.65|2305|2303.4|18665
1584597600000|2020-03-19 06:00:00|2333.75|2332.15|2374.12|2372.52|2391.12|2389.52|2331.62|2330.02|24702
1584601200000|2020-03-19 07:00:00|2374.25|2372.65|2370.5|2368.9|2409.37|2407.77|2357.62|2356.02|35353
1584604800000|2020-03-19 08:00:00|2371.25|2369.65|2415.5|2413.9|2426.12|2424.52|2364.87|2363.27|58611
1584608400000|2020-03-19 09:00:00|2415.62|2414.02|2386.82|2385.82|2423.25|2421.65|2379.07|2378.07|37681
1584612000000|2020-03-19 10:00:00|2385.82|2384.82|2373.45|2372.45|2387.07|2386.07|2362.07|2361.07|38954
1584615600000|2020-03-19 11:00:00|2373.07|2372.07|2349.45|2348.45|2389.57|2388.57|2343.82|2342.82|50501
1584619200000|2020-03-19 12:00:00|2349.82|2348.82|2377.57|2376.57|2381.45|2380.45|2338.45|2337.45|71928
1584622800000|2020-03-19 13:00:00|2377.7|2376.7|2374.22|2373.42|2389.57|2388.57|2318.1|2317.3|272634
1584626400000|2020-03-19 14:00:00|2373.97|2373.17|2387.1|2386.3|2433.22|2432.42|2359.72|2358.92|368743
1584630000000|2020-03-19 15:00:00|2387.22|2386.42|2421.85|2421.05|2458.1|2457.3|2381.35|2380.55|349013
1584633600000|2020-03-19 16:00:00|2422.35|2421.55|2417.47|2416.67|2434.1|2433.3|2383.1|2382.3|291428
1584637200000|2020-03-19 17:00:00|2417.22|2416.42|2438.85|2438.05|2456.6|2455.8|2405.35|2404.55|226990
1584640800000|2020-03-19 18:00:00|2438.97|2438.17|2438.97|2438.17|2467.85|2467.05|2417.85|2417.05|238690
1584644400000|2020-03-19 19:00:00|2437.6|2436.8|2410.25|2409.45|2450.35|2449.55|2399.6|2398.8|518200
1584648000000|2020-03-19 20:00:00|2409.85|2409.05|2365.6|2363.7|2409.85|2409.05|2357.82|2356.82|144832
1584651600000|2020-03-19 21:00:00|2365.38|2363.48|2363.66|2361.76|2369.38|2367.48|2359.62|2357.72|0
1584655200000|2020-03-19 22:00:00|2363.32|2362.32|2347.82|2346.82|2375.82|2374.82|2344.32|2343.32|34957
1584658800000|2020-03-19 23:00:00|2347.7|2346.7|2366.82|2365.82|2368.95|2367.95|2341.82|2340.82|24128
1584662400000|2020-03-20 00:00:00|2366.57|2365.57|2352.82|2351.82|2375.7|2374.7|2347.2|2346.2|24209
1584666000000|2020-03-20 01:00:00|2352.7|2351.7|2368.07|2367.07|2399.2|2398.2|2352.7|2351.7|36325
1584669600000|2020-03-20 02:00:00|2367.95|2366.95|2383.2|2382.2|2391.82|2390.82|2358.45|2357.45|28101
1584673200000|2020-03-20 03:00:00|2382.82|2381.82|2382.82|2381.82|2388.45|2387.45|2369.95|2368.95|16389
1584676800000|2020-03-20 04:00:00|2383.32|2382.32|2407.2|2406.2|2419.32|2418.32|2382.07|2381.07|22464
1584680400000|2020-03-20 05:00:00|2407.7|2406.7|2398.2|2397.2|2407.7|2406.7|2391.95|2390.95|15975
1584684000000|2020-03-20 06:00:00|2398.57|2397.57|2447.7|2446.7|2448.45|2447.45|2398.2|2397.2|25009
1584687600000|2020-03-20 07:00:00|2447.82|2446.82|2470.07|2469.07|2470.7|2469.7|2433.07|2432.07|42917
1584691200000|2020-03-20 08:00:00|2469.32|2468.32|2497.57|2496.57|2506.07|2505.07|2462.82|2461.82|67624
1584694800000|2020-03-20 09:00:00|2497.95|2496.95|2503.95|2502.95|2509.57|2508.57|2485.2|2484.2|42392
1584698400000|2020-03-20 10:00:00|2504.07|2503.07|2475.32|2474.32|2507.95|2506.95|2467.95|2466.95|48248
1584702000000|2020-03-20 11:00:00|2472.95|2471.95|2455.7|2454.7|2473.07|2472.07|2436.07|2435.07|64910
1584705600000|2020-03-20 12:00:00|2456.57|2455.57|2415.2|2414.2|2467.45|2466.45|2414.45|2413.45|82440
1584709200000|2020-03-20 13:00:00|2414.57|2413.57|2398.35|2397.55|2440.97|2440.17|2371.85|2371.05|333694
1584712800000|2020-03-20 14:00:00|2397.1|2396.3|2448.85|2448.05|2452.47|2451.67|2395.1|2394.3|286015
1584716400000|2020-03-20 15:00:00|2448.35|2447.55|2396.1|2395.3|2452.72|2451.92|2385.1|2384.3|314039
1584720000000|2020-03-20 16:00:00|2395.35|2394.55|2381.85|2381.05|2400.6|2399.8|2350.97|2350.17|278477
1584723600000|2020-03-20 17:00:00|2382.1|2381.3|2385.35|2384.55|2404.85|2404.05|2371.6|2370.8|178501
1584727200000|2020-03-20 18:00:00|2385.6|2384.8|2329.1|2328.3|2396.1|2395.3|2319.35|2318.55|235343
1584730800000|2020-03-20 19:00:00|2330.1|2329.3|2292.2|2291.2|2355.72|2354.92|2292.2|2291.2|552615
1584734400000|2020-03-20 20:00:00|2292.19|2291.19|2279.93|2277.83|2309.91|2308.71|2270.91|2269.71|166830
1584914400000|2020-03-22 22:00:00|2223.66|2222.46|2184.91|2183.71|2223.66|2222.46|2184.79|2183.59|29092
1584918000000|2020-03-22 23:00:00|2190.91|2189.71|2201.66|2200.46|2239.91|2238.71|2188.16|2186.96|31416
1584921600000|2020-03-23 00:00:00|2201.41|2200.21|2190.41|2189.21|2216.41|2215.21|2184.91|2183.71|57285
1584925200000|2020-03-23 01:00:00|2191.16|2189.96|2207.66|2206.46|2208.91|2207.71|2185.91|2184.71|26609
1584928800000|2020-03-23 02:00:00|2207.41|2206.21|2207.66|2206.46|2208.41|2207.21|2186.16|2184.96|25322
1584932400000|2020-03-23 03:00:00|2207.41|2206.21|2209.41|2208.21|2233.91|2232.71|2207.16|2205.96|31362
1584936000000|2020-03-23 04:00:00|2209.16|2207.96|2220.91|2219.71|2223.41|2222.21|2203.41|2202.21|13489
1584939600000|2020-03-23 05:00:00|2221.41|2220.21|2212.41|2211.21|2223.16|2221.96|2185.91|2184.71|18800
1584943200000|2020-03-23 06:00:00|2212.16|2210.96|2221.41|2220.21|2229.16|2227.96|2204.41|2203.21|17756
1584946800000|2020-03-23 07:00:00|2220.91|2219.71|2218.91|2217.71|2240.91|2239.71|2201.66|2200.46|33712
1584950400000|2020-03-23 08:00:00|2219.41|2218.21|2215.41|2214.21|2227.91|2226.71|2203.41|2202.21|39743
1584954000000|2020-03-23 09:00:00|2215.91|2214.71|2230.41|2229.21|2243.16|2241.96|2214.29|2213.09|36466
1584957600000|2020-03-23 10:00:00|2230.66|2229.46|2245.16|2243.96|2250.29|2249.09|2225.41|2224.21|28475
1584961200000|2020-03-23 11:00:00|2245.66|2244.46|2226.29|2225.09|2247.41|2246.21|2215.16|2213.96|35526
1584964800000|2020-03-23 12:00:00|2225.41|2224.21|2353.54|2352.34|2395.66|2394.46|2225.41|2224.21|259859
1584968400000|2020-03-23 13:00:00|2353.66|2352.46|2282|2281|2365.79|2364.59|2229.69|2228.69|355955
1584972000000|2020-03-23 14:00:00|2281.63|2280.63|2241.63|2240.63|2295.38|2294.38|2239.88|2238.88|262342
1584975600000|2020-03-23 15:00:00|2241.75|2240.75|2211.74|2210.74|2257.88|2256.88|2190.12|2189.12|288176
1584979200000|2020-03-23 16:00:00|2211.87|2210.87|2280.37|2279.37|2288.12|2287.12|2199.62|2198.62|304820
1584982800000|2020-03-23 17:00:00|2280.24|2279.24|2237.34|2236.34|2300.62|2299.62|2224.72|2223.72|252920
1584986400000|2020-03-23 18:00:00|2237.97|2236.97|2227.59|2226.59|2259.22|2258.22|2215.72|2214.72|243467
1584990000000|2020-03-23 19:00:00|2229.09|2228.09|2229.22|2228.22|2255.59|2254.59|2196.59|2195.59|448459
1584993600000|2020-03-23 20:00:00|2228.99|2227.99|2228.46|2226.36|2242.71|2241.51|2211.84|2210.64|137533
1584997200000|2020-03-23 21:00:00|2229.88|2227.78|2240.92|2238.82|2245.23|2243.13|2227.85|2225.75|0
1585000800000|2020-03-23 22:00:00|2243.96|2242.76|2268.21|2267.01|2278.09|2276.89|2242.96|2241.76|37201
1585004400000|2020-03-23 23:00:00|2268.09|2266.89|2264.84|2263.64|2295.21|2294.01|2264.21|2263.01|30487
1585008000000|2020-03-24 00:00:00|2264.34|2263.14|2275.96|2274.76|2281.59|2280.39|2253.09|2251.89|22472
1585011600000|2020-03-24 01:00:00|2276.46|2275.26|2316.09|2314.89|2317.96|2316.76|2275.21|2274.01|35364
1585015200000|2020-03-24 02:00:00|2315.84|2314.64|2323.71|2322.51|2329.46|2328.26|2304.34|2303.14|32020
1585018800000|2020-03-24 03:00:00|2322.96|2321.76|2292.71|2291.51|2325.21|2324.01|2281.96|2280.76|23151
1585022400000|2020-03-24 04:00:00|2292.96|2291.76|2308.59|2307.39|2310.71|2309.51|2286.84|2285.64|15945
1585026000000|2020-03-24 05:00:00|2308.34|2307.14|2306.09|2304.89|2321.09|2319.89|2290.21|2289.01|17728
1585029600000|2020-03-24 06:00:00|2306.46|2305.26|2330.96|2329.76|2340.21|2339.01|2305.59|2304.39|31595
1585033200000|2020-03-24 07:00:00|2330.84|2329.64|2329.46|2328.26|2332.34|2331.14|2316.09|2314.89|25354
1585036800000|2020-03-24 08:00:00|2329.09|2327.89|2335.34|2334.14|2343.34|2342.14|2317.21|2316.01|44516
1585040400000|2020-03-24 09:00:00|2335.21|2334.01|2345.21|2344.01|2345.46|2344.26|2330.84|2329.64|22367
1585044000000|2020-03-24 10:00:00|||||||||71
1585047600000|2020-03-24 11:00:00|2344.96|2343.76|2338.46|2337.26|2345.21|2344.01|2327.96|2326.76|46876
1585051200000|2020-03-24 12:00:00|2338.96|2337.76|2345.21|2344.01|2345.21|2344.01|2312.71|2311.51|69015
1585054800000|2020-03-24 13:00:00|2343.21|2342.01|2363.63|2362.63|2389.24|2388.24|2334.71|2333.51|228835
1585058400000|2020-03-24 14:00:00|2363.76|2362.76|2383.01|2382.01|2400.76|2399.76|2355.76|2354.76|287913
1585062000000|2020-03-24 15:00:00|2383.76|2382.76|2414.22|2413.22|2414.47|2413.47|2370.26|2369.26|238331
1585065600000|2020-03-24 16:00:00|2413.97|2412.97|2406.72|2405.72|2440.22|2439.22|2406.47|2405.47|239076
1585069200000|2020-03-24 17:00:00|2407.59|2406.59|2382.22|2381.22|2416.97|2415.97|2377.47|2376.47|198060
1585072800000|2020-03-24 18:00:00|2382.09|2381.09|2415.47|2414.47|2416.22|2415.22|2359.97|2358.97|229922
1585076400000|2020-03-24 19:00:00|2415.34|2414.34|2446.12|2445.12|2449.62|2448.62|2411.72|2410.72|488368
1585080000000|2020-03-24 20:00:00|2446.21|2445.01|2454.49|2452.39|2459.83|2458.63|2429.71|2428.51|131523
1585083600000|2020-03-24 21:00:00|2454.52|2452.42|2451.6|2449.5|2455.95|2453.85|2442.39|2440.29|4
1585087200000|2020-03-24 22:00:00|2454.83|2453.63|2468.83|2467.63|2481.96|2480.76|2439.46|2438.26|44595
1585090800000|2020-03-24 23:00:00|2468.58|2467.38|2434.08|2432.88|2468.96|2467.76|2424.71|2423.51|32725
1585094400000|2020-03-25 00:00:00|2433.96|2432.76|2420.21|2419.01|2443.71|2442.51|2408.33|2407.13|34961
1585098000000|2020-03-25 01:00:00|2419.96|2418.76|2425.08|2423.88|2445.33|2444.13|2419.46|2418.26|22837
1585101600000|2020-03-25 02:00:00|2426.08|2424.88|2425.08|2423.88|2431.21|2430.01|2409.83|2408.63|19181
1585105200000|2020-03-25 03:00:00|2424.83|2423.63|2418.33|2417.13|2431.46|2430.26|2410.21|2409.01|19409
1585108800000|2020-03-25 04:00:00|2418.21|2417.01|2439.83|2438.63|2449.08|2447.88|2399.58|2398.38|24998
1585112400000|2020-03-25 05:00:00|2440.08|2438.88|2454.08|2452.88|2455.83|2454.63|2403.08|2401.88|38367
1585116000000|2020-03-25 06:00:00|2454.58|2453.38|2458.21|2457.01|2465.08|2463.88|2428.46|2427.26|26865
1585119600000|2020-03-25 07:00:00|2458.58|2457.38|2479.83|2478.63|2479.96|2478.76|2452.96|2451.76|36405
1585123200000|2020-03-25 08:00:00|2479.96|2478.76|2493.58|2492.38|2497.71|2496.51|2460.83|2459.63|67380
1585126800000|2020-03-25 09:00:00|2493.46|2492.26|2488.71|2487.51|2510.21|2509.01|2481.58|2480.38|56151
1585130400000|2020-03-25 10:00:00|2488.58|2487.38|2414.96|2413.76|2489.33|2488.13|2413.71|2412.51|82723
1585134000000|2020-03-25 11:00:00|2414.83|2413.63|2421.58|2420.38|2439.46|2438.26|2399.33|2398.13|94250
1585137600000|2020-03-25 12:00:00|2421.46|2420.26|2439.71|2438.51|2440.96|2439.76|2415.46|2414.26|74280
1585141200000|2020-03-25 13:00:00|2439.96|2438.76|2432.98|2431.98|2497.86|2496.86|2429.86|2428.86|320695
1585144800000|2020-03-25 14:00:00|2432.61|2431.61|2462.11|2461.11|2465.36|2464.36|2405.36|2404.36|290303
1585148400000|2020-03-25 15:00:00|2462.36|2461.36|2466.11|2465.11|2475.61|2474.61|2451.98|2450.98|196373
1585152000000|2020-03-25 16:00:00|2466.86|2465.86|2516.11|2515.11|2530.61|2529.61|2465.11|2464.11|283956
1585155600000|2020-03-25 17:00:00|2516.61|2515.61|2549.46|2548.46|2572.23|2571.23|2513.36|2512.36|256422
1585159200000|2020-03-25 18:00:00|2549.71|2548.71|2553.33|2552.33|2559.96|2558.96|2519.46|2518.46|286829
1585162800000|2020-03-25 19:00:00|2553.71|2552.71|2478.58|2477.58|2564.46|2563.46|2466.96|2465.96|492371
1585166400000|2020-03-25 20:00:00|2478.46|2477.46|2480.3|2478.2|2494.31|2493.11|2471.31|2470.11|126745
1585170000000|2020-03-25 21:00:00|2480.33|2478.23|2481.58|2479.48|2483.08|2480.98|2476.24|2474.14|0
1585173600000|2020-03-25 22:00:00|2483.56|2482.36|2485.81|2484.61|2502.06|2500.86|2475.56|2474.36|22456
1585177200000|2020-03-25 23:00:00|2485.94|2484.74|2481.31|2480.11|2485.94|2484.74|2467.44|2466.24|16765
1585180800000|2020-03-26 00:00:00|2481.19|2479.99|2485.44|2484.24|2509.94|2508.74|2473.69|2472.49|28999
1585184400000|2020-03-26 01:00:00|2484.94|2483.74|2456.06|2454.86|2485.31|2484.11|2451.06|2449.86|34509
1585188000000|2020-03-26 02:00:00|2456.31|2455.11|2465.19|2463.99|2471.69|2470.49|2443.19|2441.99|24197
1585191600000|2020-03-26 03:00:00|2465.69|2464.49|2467.06|2465.86|2483.44|2482.24|2445.06|2443.86|26245
1585195200000|2020-03-26 04:00:00|2467.69|2466.49|2461.94|2460.74|2472.44|2471.24|2451.69|2450.49|18720
1585198800000|2020-03-26 05:00:00|2462.19|2460.99|2459.31|2458.11|2470.31|2469.11|2446.81|2445.61|16254
1585202400000|2020-03-26 06:00:00|2459.69|2458.49|2445.06|2443.86|2460.44|2459.24|2444.81|2443.61|14247
1585206000000|2020-03-26 07:00:00|2444.94|2443.74|2432.06|2430.86|2452.44|2451.24|2424.69|2423.49|23497
1585209600000|2020-03-26 08:00:00|2432.19|2430.99|2438.64|2437.54|2449.56|2448.36|2424.69|2423.49|44945
1585213200000|2020-03-26 09:00:00|2438.89|2437.79|2443.96|2442.96|2449.01|2447.91|2429.09|2428.09|26934
1585216800000|2020-03-26 10:00:00|2443.84|2442.84|2454.21|2453.21|2463.96|2462.96|2438.71|2437.71|28002
1585220400000|2020-03-26 11:00:00|2452.71|2451.71|2433.09|2432.09|2457.71|2456.71|2431.34|2430.34|35775
1585224000000|2020-03-26 12:00:00|2434.09|2433.09|2471.09|2470.09|2477.21|2476.21|2415.09|2414.09|120585
1585227600000|2020-03-26 13:00:00|2471.34|2470.34|2546.24|2545.44|2550.49|2549.69|2463.46|2462.46|262078
1585231200000|2020-03-26 14:00:00|2546.49|2545.69|2564.99|2564.19|2584.24|2583.44|2537.74|2536.94|279177
1585234800000|2020-03-26 15:00:00|2565.24|2564.44|2593.94|2593.14|2598.81|2598.01|2552.74|2551.94|203099
1585238400000|2020-03-26 16:00:00|2594.19|2593.39|2596.69|2595.89|2600.69|2599.89|2575.44|2574.64|160274
1585242000000|2020-03-26 17:00:00|2596.94|2596.14|2577.1|2576.3|2603.06|2602.26|2557.44|2556.64|183350
1585245600000|2020-03-26 18:00:00|2576.85|2576.05|2596.35|2595.55|2601.22|2600.42|2564.6|2563.8|163645
1585249200000|2020-03-26 19:00:00|2596.6|2595.8|2623.35|2622.55|2638.1|2637.3|2576.35|2575.55|471649
1585252800000|2020-03-26 20:00:00|2623.34|2622.54|2631.65|2629.75|2631.84|2630.81|2614.94|2613.94|127687
1585256400000|2020-03-26 21:00:00|2631.94|2630.04|2636.2|2634.3|2636.6|2634.7|2628.24|2626.34|1
1585260000000|2020-03-26 22:00:00|2639.06|2638.06|2616.81|2615.81|2639.81|2638.81|2615.94|2614.94|26554
1585263600000|2020-03-26 23:00:00|2616.94|2615.94|2642.06|2641.06|2645.19|2644.19|2612.69|2611.69|20627
1585267200000|2020-03-27 00:00:00|2641.94|2640.94|2606.44|2605.44|2645.19|2644.19|2603.69|2602.69|24620
1585270800000|2020-03-27 01:00:00|2606.06|2605.06|2594.81|2593.81|2608.06|2607.06|2580.69|2579.69|37986
1585274400000|2020-03-27 02:00:00|2595.19|2594.19|2578.44|2577.44|2595.31|2594.31|2574.81|2573.81|22888
1585278000000|2020-03-27 03:00:00|2578.56|2577.56|2590.06|2589.06|2594.94|2593.94|2574.44|2573.44|21468
1585281600000|2020-03-27 04:00:00|2590.19|2589.19|2572.44|2571.44|2591.44|2590.44|2569.94|2568.94|16843
1585285200000|2020-03-27 05:00:00|2572.31|2571.31|2599.69|2598.69|2600.44|2599.44|2563.19|2562.19|19409
1585288800000|2020-03-27 06:00:00|2599.06|2598.06|2597.31|2596.31|2613.19|2612.19|2589.06|2588.06|19791
1585292400000|2020-03-27 07:00:00|2597.56|2596.56|2578.56|2577.56|2598.19|2597.19|2574.56|2573.56|21717
1585296000000|2020-03-27 08:00:00|2578.81|2577.81|2574.19|2573.19|2593.31|2592.31|2572.81|2571.81|31936
1585299600000|2020-03-27 09:00:00|2574.31|2573.31|2562.94|2561.94|2585.19|2584.19|2562.69|2561.69|35336
1585303200000|2020-03-27 10:00:00|2563.06|2562.06|2553.69|2552.69|2580.94|2579.94|2551.94|2550.94|45204
1585306800000|2020-03-27 11:00:00|2554.94|2553.94|2545.06|2544.06|2570.94|2569.94|2541.69|2540.69|52042
1585310400000|2020-03-27 12:00:00|2544.81|2543.81|2538.19|2537.19|2568.19|2567.19|2537.19|2536.19|69589
1585314000000|2020-03-27 13:00:00|2538.44|2537.44|2540.34|2539.54|2558.09|2557.29|2518.84|2518.04|234119
1585317600000|2020-03-27 14:00:00|2539.84|2539.04|2540.34|2539.54|2554.09|2553.29|2527.59|2526.79|206843
1585321200000|2020-03-27 15:00:00|2540.09|2539.29|2534.96|2534.16|2570.84|2570.04|2532.84|2532.04|200279
1585324800000|2020-03-27 16:00:00|2534.84|2534.04|2559.96|2559.16|2560.34|2559.54|2530.09|2529.29|157338
1585328400000|2020-03-27 17:00:00|2560.09|2559.29|2565.09|2564.29|2581.34|2580.54|2545.34|2544.54|179258
1585332000000|2020-03-27 18:00:00|2565.59|2564.79|2585.09|2584.29|2586.09|2585.29|2557.21|2556.41|146310
1585335600000|2020-03-27 19:00:00|2585.34|2584.54|2545.01|2544.21|2617.34|2616.54|2535.76|2534.96|455875
1585339200000|2020-03-27 20:00:00|2544.58|2543.78|2533.21|2531.31|2551.05|2550.05|2529.05|2528.05|108229
1585342800000|2020-03-27 21:00:00|2533.23|2531.33|2533.23|2531.33|2533.23|2531.33|2533.23|2531.33|0
1585519200000|2020-03-29 22:00:00|2473.13|2472.13|2485.13|2484.13|2511.01|2510.01|2471.88|2470.88|54889
1585522800000|2020-03-29 23:00:00|2485.63|2484.63|2499.76|2498.76|2509.51|2508.51|2480.26|2479.26|28316
1585526400000|2020-03-30 00:00:00|2500.76|2499.76|2502.76|2501.76|2515.01|2514.01|2495.26|2494.26|31063
1585530000000|2020-03-30 01:00:00|2503.01|2502.01|2507.38|2506.38|2511.88|2510.88|2494.88|2493.88|23533
1585533600000|2020-03-30 02:00:00|2507.13|2506.13|2511.51|2510.51|2521.63|2520.63|2504.38|2503.38|20517
1585537200000|2020-03-30 03:00:00|2511.63|2510.63|2526.76|2525.76|2529.26|2528.26|2505.01|2504.01|15957
1585540800000|2020-03-30 04:00:00|2527.01|2526.01|2550.51|2549.51|2555.01|2554.01|2526.26|2525.26|21286
1585544400000|2020-03-30 05:00:00|2550.76|2549.76|2574.63|2573.63|2580.13|2579.13|2545.76|2544.76|28605
1585548000000|2020-03-30 06:00:00|2574.26|2573.26|2546.38|2545.38|2576.26|2575.26|2536.51|2535.51|29600
1585551600000|2020-03-30 07:00:00|2546.26|2545.26|2510.64|2509.64|2561.01|2560.01|2508.38|2507.38|45902
1585555200000|2020-03-30 08:00:00|2511.89|2510.89|2534.36|2533.36|2545.61|2544.61|2510.64|2509.64|36737
1585558800000|2020-03-30 09:00:00|2534.24|2533.24|2528.36|2527.36|2547.99|2546.99|2520.36|2519.36|27679
1585562400000|2020-03-30 10:00:00|2527.36|2526.36|2543.61|2542.61|2546.74|2545.74|2527.11|2526.11|17138
1585566000000|2020-03-30 11:00:00|2542.24|2541.24|2546.49|2545.49|2550.74|2549.74|2534.49|2533.49|29443
1585569600000|2020-03-30 12:00:00|2546.61|2545.61|2571.49|2570.49|2571.74|2570.74|2539.36|2538.36|46056
1585573200000|2020-03-30 13:00:00|2571.61|2570.61|2563.16|2562.46|2581.14|2580.34|2545.16|2544.46|157975
1585576800000|2020-03-30 14:00:00|2562.91|2562.21|2579.34|2578.64|2594.09|2593.39|2557.16|2556.46|176691
1585580400000|2020-03-30 15:00:00|2579.21|2578.51|2600.57|2599.92|2607.34|2606.64|2576.84|2576.14|147894
1585584000000|2020-03-30 16:00:00|2600.69|2600.04|2612.13|2611.48|2612.38|2611.73|2590.07|2589.42|126471
1585587600000|2020-03-30 17:00:00|2612.25|2611.6|2599.88|2599.23|2612.25|2611.6|2594.63|2593.98|111387
1585591200000|2020-03-30 18:00:00|2599.38|2598.73|2612.63|2611.98|2618.38|2617.73|2588.63|2587.98|144125
1585594800000|2020-03-30 19:00:00|2612.38|2611.73|2626.13|2625.48|2632.88|2632.23|2598.38|2597.73|356218
1585598400000|2020-03-30 20:00:00|2625.87|2625.22|2625.17|2623.42|2631.59|2630.74|2617.47|2616.62|92645
1585602000000|2020-03-30 21:00:00|2625.21|2623.46|2625.39|2623.64|2627.83|2626.08|2624.37|2622.62|0
1585605600000|2020-03-30 22:00:00|2625.34|2624.49|2627.97|2627.12|2634.72|2633.87|2621.97|2621.12|10159
1585609200000|2020-03-30 23:00:00|2628.09|2627.24|2627.97|2627.12|2631.97|2631.12|2622.22|2621.37|8942
1585612800000|2020-03-31 00:00:00|2628.22|2627.37|2628.59|2627.74|2636.47|2635.62|2626.34|2625.49|19406
1585616400000|2020-03-31 01:00:00|2628.47|2627.62|2634.97|2634.12|2642.97|2642.12|2628.22|2627.37|18664
1585620000000|2020-03-31 02:00:00|2634.84|2633.99|2635.59|2634.74|2641.34|2640.49|2632.59|2631.74|10609
1585623600000|2020-03-31 03:00:00|2635.47|2634.62|2628.09|2627.24|2636.84|2635.99|2626.22|2625.37|8246
1585627200000|2020-03-31 04:00:00|2627.97|2627.12|2614.72|2613.87|2628.22|2627.37|2606.72|2605.87|15900
1585630800000|2020-03-31 05:00:00|2614.84|2613.99|2620.09|2619.24|2627.47|2626.62|2606.72|2605.87|18227
1585634400000|2020-03-31 06:00:00|2619.97|2619.12|2637.97|2637.12|2638.47|2637.62|2609.34|2608.49|22485
1585638000000|2020-03-31 07:00:00|2638.22|2637.37|2636.47|2635.62|2645.72|2644.87|2627.34|2626.49|44157
1585641600000|2020-03-31 08:00:00|2636.59|2635.74|2641.97|2641.12|2647.22|2646.37|2633.22|2632.37|26418
1585645200000|2020-03-31 09:00:00|2642.47|2641.62|2637.59|2636.74|2645.97|2645.12|2632.22|2631.37|16458
1585648800000|2020-03-31 10:00:00|2637.72|2636.87|2620.47|2619.62|2638.97|2638.12|2618.47|2617.62|25764
1585652400000|2020-03-31 11:00:00|2620.59|2619.74|2612.97|2612.12|2622.22|2621.37|2607.97|2607.12|33680
1585656000000|2020-03-31 12:00:00|2613.09|2612.24|2602.59|2601.74|2613.84|2612.99|2584.97|2584.12|71198
1585659600000|2020-03-31 13:00:00|2602.47|2601.62|2599.74|2599.09|2617.37|2616.72|2590.37|2589.72|187824
1585663200000|2020-03-31 14:00:00|2599.12|2598.47|2627.12|2626.47|2641.62|2640.97|2599.12|2598.47|249159
1585666800000|2020-03-31 15:00:00|2626.87|2626.22|2634.37|2633.72|2642.37|2641.72|2619.12|2618.47|193636
1585670400000|2020-03-31 16:00:00|2634.62|2633.97|2602.61|2601.96|2636.37|2635.72|2594.37|2593.72|204229
1585674000000|2020-03-31 17:00:00|2602.36|2601.71|2609.86|2609.21|2611.86|2611.21|2588.11|2587.46|176083
1585677600000|2020-03-31 18:00:00|2610.11|2609.46|2607.36|2606.71|2615.36|2614.71|2596.86|2596.21|152182
1585681200000|2020-03-31 19:00:00|2607.61|2606.96|2584.99|2584.34|2613.86|2613.21|2571.36|2570.71|516995
1585684800000|2020-03-31 20:00:00|2584.98|2584.33|2576.49|2574.74|2585.83|2584.98|2568.2|2567.35|103584
1585688400000|2020-03-31 21:00:00|2576.43|2574.68|2576.79|2575.04|2579.04|2577.29|2576.13|2574.38|18
1585692000000|2020-03-31 22:00:00|2576.39|2574.64|2557.95|2557.1|2576.39|2574.64|2549.33|2548.48|24586
1585695600000|2020-03-31 23:00:00|2558.08|2557.23|2551.33|2550.48|2562.08|2561.23|2550.08|2549.23|13141
1585699200000|2020-04-01 00:00:00|2551.08|2550.23|2558.08|2557.23|2559.58|2558.73|2542.83|2541.98|18592
1585702800000|2020-04-01 01:00:00|2557.95|2557.1|2553.95|2553.1|2558.33|2557.48|2545.45|2544.6|16140
1585706400000|2020-04-01 02:00:00|2553.7|2552.85|2550.7|2549.85|2557.08|2556.23|2547.83|2546.98|8808
1585710000000|2020-04-01 03:00:00|2550.33|2549.48|2540.33|2539.48|2551.08|2550.23|2539.58|2538.73|8910
1585713600000|2020-04-01 04:00:00|2540.45|2539.6|2538.08|2537.23|2543.08|2542.23|2529.7|2528.85|11512
1585717200000|2020-04-01 05:00:00|2538.33|2537.48|2511.58|2510.73|2540.83|2539.98|2499.58|2498.73|33666
1585720800000|2020-04-01 06:00:00|2511.33|2510.48|2510.7|2509.85|2514.2|2513.35|2488.83|2487.98|41458
1585724400000|2020-04-01 07:00:00|2510.83|2509.98|2506.83|2505.98|2524.33|2523.48|2493.08|2492.23|60669
1585728000000|2020-04-01 08:00:00|2505.33|2504.48|2504.58|2503.73|2510.33|2509.48|2490.83|2489.98|35265
1585731600000|2020-04-01 09:00:00|2504.33|2503.48|2509.58|2508.73|2515.08|2514.23|2498.7|2497.85|26955
1585735200000|2020-04-01 10:00:00|2509.33|2508.48|2501.33|2500.48|2518.08|2517.23|2496.58|2495.73|28067
1585738800000|2020-04-01 11:00:00|2501.2|2500.35|2495.2|2494.35|2503.7|2502.85|2490.58|2489.73|35141
1585742400000|2020-04-01 12:00:00|2495.33|2494.48|2492.7|2491.85|2502.33|2501.48|2480.08|2479.23|69848
1585746000000|2020-04-01 13:00:00|2493.08|2492.23|2496.6|2495.95|2506.23|2505.58|2482.08|2481.23|200856
1585749600000|2020-04-01 14:00:00|2498.35|2497.7|2511.46|2510.81|2515.96|2515.31|2489.23|2488.58|212928
1585753200000|2020-04-01 15:00:00|2510.96|2510.31|2496.71|2496.06|2523.46|2522.81|2491.96|2491.31|187777
1585756800000|2020-04-01 16:00:00|2496.46|2495.81|2470.97|2470.32|2496.96|2496.31|2466.97|2466.32|181842
1585760400000|2020-04-01 17:00:00|2470.72|2470.07|2487.72|2487.07|2490.22|2489.57|2468.22|2467.57|174935
1585764000000|2020-04-01 18:00:00|2487.97|2487.32|2466.47|2465.82|2495.97|2495.32|2465.97|2465.32|157801
1585767600000|2020-04-01 19:00:00|2466.97|2466.32|2469.02|2468.37|2480.64|2479.99|2447.02|2446.37|364215
1585771200000|2020-04-01 20:00:00|2468.61|2467.96|2469.66|2467.91|2470.83|2469.98|2459.39|2457.64|74657
1585774800000|2020-04-01 21:00:00|2469.59|2467.84|2469.37|2467.62|2469.77|2468.02|2466.9|2465.15|0
1585778400000|2020-04-01 22:00:00|2469.41|2467.66|2472.58|2471.73|2486.96|2486.11|2469.41|2467.66|17614
1585782000000|2020-04-01 23:00:00|2472.46|2471.61|2483.21|2482.36|2484.58|2483.73|2468.96|2468.11|12051
1585785600000|2020-04-02 00:00:00|2482.08|2481.23|2482.71|2481.86|2488.71|2487.86|2480.58|2479.73|14509
1585789200000|2020-04-02 01:00:00|2483.21|2482.36|2479.46|2478.61|2485.08|2484.23|2470.71|2469.86|19078
1585792800000|2020-04-02 02:00:00|2479.58|2478.73|2495.96|2495.11|2498.96|2498.11|2479.58|2478.73|15061
1585796400000|2020-04-02 03:00:00|2496.21|2495.36|2494.46|2493.61|2502.21|2501.36|2493.46|2492.61|10194
1585800000000|2020-04-02 04:00:00|2495.08|2494.23|2491.71|2490.86|2499.58|2498.73|2487.58|2486.73|8828
1585803600000|2020-04-02 05:00:00|2491.83|2490.98|2494.46|2493.61|2495.46|2494.61|2479.83|2478.98|12006
1585807200000|2020-04-02 06:00:00|2494.71|2493.86|2502.33|2501.48|2503.21|2502.36|2494.21|2493.36|18189
1585810800000|2020-04-02 07:00:00|2502.58|2501.73|2504.71|2503.86|2508.21|2507.36|2498.21|2497.36|33777
1585814400000|2020-04-02 08:00:00|2504.46|2503.61|2504.96|2504.11|2514.21|2513.36|2503.21|2502.36|27725
1585818000000|2020-04-02 09:00:00|2505.21|2504.36|2498.46|2497.61|2507.21|2506.36|2496.96|2496.11|23041
1585821600000|2020-04-02 10:00:00|2498.58|2497.73|2503.46|2502.61|2505.46|2504.61|2492.71|2491.86|21493
1585825200000|2020-04-02 11:00:00|2503.21|2502.36|2508.21|2507.36|2509.21|2508.36|2494.46|2493.61|32903
1585828800000|2020-04-02 12:00:00|2507.96|2507.11|2469.96|2469.11|2510.71|2509.86|2460.96|2460.11|114301
1585832400000|2020-04-02 13:00:00|2469.71|2468.86|2473.11|2472.46|2487.11|2486.46|2437.46|2436.61|265828
1585836000000|2020-04-02 14:00:00|2473.23|2472.58|2517.36|2516.71|2535.61|2534.96|2469.36|2468.71|324645
1585839600000|2020-04-02 15:00:00|2517.48|2516.83|2517.11|2516.46|2522.11|2521.46|2495.61|2494.96|198764
1585843200000|2020-04-02 16:00:00|2517.61|2516.96|2519.23|2518.58|2528.86|2528.21|2511.61|2510.96|143013
1585846800000|2020-04-02 17:00:00|2519.36|2518.71|2490.86|2490.21|2526.61|2525.96|2483.61|2482.96|183126
1585850400000|2020-04-02 18:00:00|2491.11|2490.46|2501.36|2500.71|2501.86|2501.21|2467.61|2466.96|177362
1585854000000|2020-04-02 19:00:00|2501.61|2500.96|2527.86|2527.21|2530.61|2529.96|2492.36|2491.71|324871
1585857600000|2020-04-02 20:00:00|2527.52|2526.87|2527.43|2525.68|2536.01|2535.16|2524.87|2524.02|85420
1585861200000|2020-04-02 21:00:00|2527.45|2525.7|2527.92|2526.17|2528.42|2526.67|2524.54|2522.79|1
1585864800000|2020-04-02 22:00:00|2527.13|2526.28|2529.38|2528.53|2535.13|2534.28|2518.76|2517.91|11820
1585868400000|2020-04-02 23:00:00|2528.76|2527.91|2515.76|2514.91|2531.51|2530.66|2510.26|2509.41|10587
1585872000000|2020-04-03 00:00:00|2515.01|2514.16|2508.51|2507.66|2522.76|2521.91|2503.76|2502.91|21663
1585875600000|2020-04-03 01:00:00|2508.38|2507.53|2514.26|2513.41|2515.76|2514.91|2501.76|2500.91|14666
1585879200000|2020-04-03 02:00:00|2514.51|2513.66|2508.76|2507.91|2514.63|2513.78|2502.76|2501.91|7351
1585882800000|2020-04-03 03:00:00|2508.63|2507.78|2502.13|2501.28|2509.26|2508.41|2500.26|2499.41|6465
1585886400000|2020-04-03 04:00:00|2502.51|2501.66|2494.76|2493.91|2502.51|2501.66|2491.26|2490.41|7743
1585890000000|2020-04-03 05:00:00|2494.51|2493.66|2504.76|2503.91|2504.88|2504.03|2485.51|2484.66|13286
1585893600000|2020-04-03 06:00:00|2504.51|2503.66|2507.01|2506.16|2509.63|2508.78|2494.76|2493.91|16748
1585897200000|2020-04-03 07:00:00|2506.76|2505.91|2505.76|2504.91|2511.01|2510.16|2493.26|2492.41|27208
1585900800000|2020-04-03 08:00:00|2505.51|2504.66|2497.88|2497.03|2510.01|2509.16|2490.51|2489.66|17206
1585904400000|2020-04-03 09:00:00|2498.01|2497.16|2501.76|2500.91|2502.51|2501.66|2487.88|2487.03|21480
1585908000000|2020-04-03 10:00:00|2502.01|2501.16|2503.76|2502.91|2506.01|2505.16|2495.01|2494.16|17539
1585911600000|2020-04-03 11:00:00|2503.51|2502.66|2534.01|2533.16|2537.51|2536.66|2500.01|2499.16|34019
1585915200000|2020-04-03 12:00:00|2533.76|2532.91|2520.26|2519.41|2536.01|2535.16|2497.51|2496.66|92355
1585918800000|2020-04-03 13:00:00|2520.01|2519.16|2526.16|2525.51|2540.16|2539.51|2512.01|2511.16|170562
1585922400000|2020-04-03 14:00:00|2525.53|2524.88|2504.16|2503.51|2535.16|2534.51|2495.66|2495.01|199309
1585926000000|2020-04-03 15:00:00|2504.41|2503.76|2489.91|2489.26|2510.66|2510.01|2481.66|2481.01|170213
1585929600000|2020-04-03 16:00:00|2489.66|2489.01|2483.29|2482.64|2492.66|2492.01|2471.16|2470.51|147746
1585933200000|2020-04-03 17:00:00|2483.04|2482.39|2468.29|2467.64|2489.04|2488.39|2464.04|2463.39|125670
1585936800000|2020-04-03 18:00:00|2468.04|2467.39|2484.29|2483.64|2484.79|2484.14|2459.79|2459.14|163418
1585940400000|2020-04-03 19:00:00|2484.04|2483.39|2489.68|2489.03|2498.43|2497.78|2465.68|2465.03|334123
1585944000000|2020-04-03 20:00:00|2489.18|2488.53|2491.9|2490.15|2498.5|2497.65|2486|2485.15|72497
1586124000000|2020-04-05 22:00:00|2509.62|2508.77|2525|2524.15|2530.5|2529.65|2509.62|2508.77|38388
1586127600000|2020-04-05 23:00:00|2525.25|2524.4|2529.25|2528.4|2534|2533.15|2521.75|2520.9|15947
1586131200000|2020-04-06 00:00:00|2529.37|2528.52|2562.75|2561.9|2576|2575.15|2528.37|2527.52|57051
1586134800000|2020-04-06 01:00:00|2563|2562.15|2567.25|2566.4|2568.5|2567.65|2552.37|2551.52|26644
1586138400000|2020-04-06 02:00:00|2567.5|2566.65|2572.25|2571.4|2576|2575.15|2561.5|2560.65|18966
1586142000000|2020-04-06 03:00:00|2572.37|2571.52|2576.87|2576.02|2583.62|2582.77|2567.25|2566.4|17866
1586145600000|2020-04-06 04:00:00|2577.25|2576.4|2579.37|2578.52|2585.25|2584.4|2573.37|2572.52|10318
1586149200000|2020-04-06 05:00:00|2579.5|2578.65|2591.5|2590.65|2597.25|2596.4|2574.75|2573.9|18837
1586152800000|2020-04-06 06:00:00|2590.87|2590.02|2584.75|2583.9|2597.25|2596.4|2582.75|2581.9|28069
1586156400000|2020-04-06 07:00:00|2584.62|2583.77|2593.25|2592.4|2597.25|2596.4|2581.5|2580.65|29884
1586160000000|2020-04-06 08:00:00|2592.25|2591.4|2589|2588.15|2594.5|2593.65|2577.5|2576.65|31233
1586163600000|2020-04-06 09:00:00|2588.75|2587.9|2591.12|2590.27|2595.25|2594.4|2582.25|2581.4|19324
1586167200000|2020-04-06 10:00:00|2591.25|2590.4|2588.75|2587.9|2593.37|2592.52|2581.5|2580.65|13670
1586170800000|2020-04-06 11:00:00|2588.62|2587.77|2585.5|2584.65|2589.5|2588.65|2582.25|2581.4|18989
1586174400000|2020-04-06 12:00:00|2585.37|2584.52|2586.75|2585.9|2589.25|2588.4|2575.12|2574.27|36112
1586178000000|2020-04-06 13:00:00|2587|2586.15|2606.87|2606.27|2608.62|2608.02|2574.4|2573.75|196059
1586181600000|2020-04-06 14:00:00|2606.62|2606.02|2600.95|2600.35|2617.37|2616.77|2596.62|2596.02|227120
1586185200000|2020-04-06 15:00:00|2601.2|2600.6|2616.2|2615.6|2619.95|2619.35|2596.7|2596.1|141594
1586188800000|2020-04-06 16:00:00|2616.45|2615.85|2631.64|2631.04|2632.45|2631.85|2614.2|2613.6|167914
1586192400000|2020-04-06 17:00:00|2631.89|2631.29|2636.39|2635.79|2637.39|2636.79|2624.14|2623.54|129137
1586196000000|2020-04-06 18:00:00|2636.26|2635.66|2632.39|2631.79|2636.39|2635.79|2620.89|2620.29|135495
1586199600000|2020-04-06 19:00:00|2632.14|2631.54|2656.21|2655.61|2676.96|2676.36|2625.14|2624.54|432340
1586203200000|2020-04-06 20:00:00|2656.28|2655.48|2656.82|2655.12|2659.53|2658.73|2648.03|2647.23|122593
1586206800000|2020-04-06 21:00:00|2656.78|2655.08|2656.63|2654.93|2658.96|2657.26|2656.31|2654.61|1
1586210400000|2020-04-06 22:00:00|2654.65|2653.85|2647.78|2646.98|2657.53|2656.73|2644.03|2643.23|14744
1586214000000|2020-04-06 23:00:00|2647.9|2647.1|2672.28|2671.48|2673.03|2672.23|2646.28|2645.48|17946
1586217600000|2020-04-07 00:00:00|2672.53|2671.73|2663.28|2662.48|2676.53|2675.73|2656.53|2655.73|23482
1586221200000|2020-04-07 01:00:00|2663.15|2662.35|2647.78|2646.98|2667.53|2666.73|2646.03|2645.23|16146
1586224800000|2020-04-07 02:00:00|2647.53|2646.73|2656.53|2655.73|2656.78|2655.98|2641.78|2640.98|19304
1586228400000|2020-04-07 03:00:00|2656.65|2655.85|2636.53|2635.73|2657.53|2656.73|2632.28|2631.48|26145
1586232000000|2020-04-07 04:00:00|2637.03|2636.23|2653.53|2652.73|2653.53|2652.73|2634.78|2633.98|20613
1586235600000|2020-04-07 05:00:00|2653.03|2652.23|2668.65|2667.85|2672.78|2671.98|2650.03|2649.23|17203
1586239200000|2020-04-07 06:00:00|2668.9|2668.1|2700.53|2699.73|2701.28|2700.48|2664.28|2663.48|40188
1586242800000|2020-04-07 07:00:00|2700.4|2699.6|2715.03|2714.23|2726.03|2725.23|2691.4|2690.6|71676
1586246400000|2020-04-07 08:00:00|2714.53|2713.73|2714.03|2713.23|2729.4|2728.6|2711.9|2711.1|45317
1586250000000|2020-04-07 09:00:00|2714.53|2713.73|2724.78|2723.98|2728.28|2727.48|2714.03|2713.23|39392
1586253600000|2020-04-07 10:00:00|2724.65|2723.85|2748.03|2747.23|2753.53|2752.73|2723.03|2722.23|72652
1586257200000|2020-04-07 11:00:00|2748.28|2747.48|2727.03|2726.23|2748.28|2747.48|2726.03|2725.23|44781
1586260800000|2020-04-07 12:00:00|2727.28|2726.48|2741.78|2740.98|2743.78|2742.98|2724.53|2723.73|66840
1586264400000|2020-04-07 13:00:00|2742.03|2741.23|2743.8|2743.2|2756.18|2755.58|2724.68|2724.08|285650
1586268000000|2020-04-07 14:00:00|2743.93|2743.33|2698.66|2698.06|2745.93|2745.33|2688.66|2688.06|330373
1586271600000|2020-04-07 15:00:00|2698.41|2697.81|2723.41|2722.81|2733.66|2733.06|2691.41|2690.81|245519
1586275200000|2020-04-07 16:00:00|2723.66|2723.06|2734.91|2734.31|2747.91|2747.31|2722.91|2722.31|180216
1586278800000|2020-04-07 17:00:00|2735.66|2735.06|2716.16|2715.56|2740.66|2740.06|2714.16|2713.56|161280
1586282400000|2020-04-07 18:00:00|2715.91|2715.31|2675.45|2674.85|2717.41|2716.81|2669.95|2669.35|223306
1586286000000|2020-04-07 19:00:00|2675.7|2675.1|2658.95|2658.35|2703.95|2703.35|2657.45|2656.85|378246
1586289600000|2020-04-07 20:00:00|2658.3|2657.7|2646.52|2644.82|2661.15|2660.35|2644.15|2643.35|96597
1586293200000|2020-04-07 21:00:00|2647.07|2645.37|2650.15|2648.45|2650.44|2648.74|2645.55|2643.85|0
1586296800000|2020-04-07 22:00:00|2650.02|2649.22|2643.52|2642.72|2652.27|2651.47|2636.77|2635.97|16743
1586300400000|2020-04-07 23:00:00|2643.65|2642.85|2659.77|2658.97|2669.15|2668.35|2641.4|2640.6|16100
1586304000000|2020-04-08 00:00:00|2659.4|2658.6|2634.65|2633.85|2662.02|2661.22|2630.15|2629.35|30692
1586307600000|2020-04-08 01:00:00|2634.52|2633.72|2642.4|2641.6|2657.9|2657.1|2631.65|2630.85|21767
1586311200000|2020-04-08 02:00:00|2642.65|2641.85|2643.4|2642.6|2658.15|2657.35|2641.9|2641.1|14038
1586314800000|2020-04-08 03:00:00|2643.65|2642.85|2654.9|2654.1|2656.27|2655.47|2640.4|2639.6|8706
1586318400000|2020-04-08 04:00:00|2655.27|2654.47|2668.9|2668.1|2670.4|2669.6|2650.4|2649.6|11104
1586322000000|2020-04-08 05:00:00|2668.77|2667.97|2681.52|2680.72|2689.52|2688.72|2665.65|2664.85|20867
1586325600000|2020-04-08 06:00:00|2682.27|2681.47|2656.77|2655.97|2683.15|2682.35|2636.65|2635.85|38290
1586329200000|2020-04-08 07:00:00|2656.9|2656.1|2666.15|2665.35|2670.52|2669.72|2648.9|2648.1|32159
1586332800000|2020-04-08 08:00:00|2666.77|2665.97|2649.65|2648.85|2667.02|2666.22|2638.4|2637.6|25450
1586336400000|2020-04-08 09:00:00|2650.27|2649.47|2647.52|2646.72|2655.9|2655.1|2642.4|2641.6|19279
1586340000000|2020-04-08 10:00:00|2647.77|2646.97|2665.9|2665.1|2667.02|2666.22|2645.9|2645.1|18781
1586343600000|2020-04-08 11:00:00|2665.52|2664.72|2673.65|2672.85|2677.4|2676.6|2661.4|2660.6|31415
1586347200000|2020-04-08 12:00:00|2673.27|2672.47|2680.65|2679.85|2686.9|2686.1|2670.52|2669.72|55250
1586350800000|2020-04-08 13:00:00|2680.4|2679.6|2671.55|2670.95|2697.55|2696.95|2669.55|2668.95|190885
1586354400000|2020-04-08 14:00:00|2672.05|2671.45|2696.05|2695.45|2697.05|2696.45|2662.8|2662.2|193577
1586358000000|2020-04-08 15:00:00|2696.55|2695.95|2715.3|2714.7|2724.05|2723.45|2690.05|2689.45|214520
1586361600000|2020-04-08 16:00:00|2715.55|2714.95|2722.56|2721.96|2730.56|2729.96|2709.8|2709.2|154773
1586365200000|2020-04-08 17:00:00|2722.81|2722.21|2710.31|2709.71|2729.06|2728.46|2707.81|2707.21|136046
1586368800000|2020-04-08 18:00:00|2710.43|2709.83|2745.06|2744.46|2745.31|2744.71|2709.31|2708.71|162375
1586372400000|2020-04-08 19:00:00|2744.56|2743.96|2748.19|2747.59|2761.44|2760.84|2728.81|2728.21|361833
1586376000000|2020-04-08 20:00:00|2747.93|2747.13|2749.43|2747.73|2751.05|2750.25|2742.93|2742|89777
1586379600000|2020-04-08 21:00:00|2749.41|2747.71|2747.07|2745.37|2749.41|2747.71|2745.63|2743.93|2
1586383200000|2020-04-08 22:00:00|2746.8|2746|2742.68|2741.88|2747.18|2746.38|2737.18|2736.38|9994
1586386800000|2020-04-08 23:00:00|2742.43|2741.63|2756.43|2755.63|2759.68|2758.88|2739.55|2738.75|14184
1586390400000|2020-04-09 00:00:00|2756.68|2755.88|2752.3|2751.5|2758.43|2757.63|2749.18|2748.38|14252
1586394000000|2020-04-09 01:00:00|2752.55|2751.75|2739.18|2738.38|2756.18|2755.38|2736.18|2735.38|17275
1586397600000|2020-04-09 02:00:00|2739.68|2738.88|2735.43|2734.63|2745.93|2745.13|2731.05|2730.25|14152
1586401200000|2020-04-09 03:00:00|2735.55|2734.75|2743.05|2742.25|2744.55|2743.75|2732.43|2731.63|10941
1586404800000|2020-04-09 04:00:00|2743.18|2742.38|2752.18|2751.38|2752.93|2752.13|2737.93|2737.13|16380
1586408400000|2020-04-09 05:00:00|2752.05|2751.25|2745.8|2745|2752.68|2751.88|2741.43|2740.63|10209
1586412000000|2020-04-09 06:00:00|2746.43|2745.63|2768.05|2767.25|2768.05|2767.25|2746.18|2745.38|21635
1586415600000|2020-04-09 07:00:00|2767.8|2767|2775.55|2774.75|2777.93|2777.13|2762.55|2761.75|44878
1586419200000|2020-04-09 08:00:00|2775.43|2774.63|2744.8|2744|2777.43|2776.63|2744.68|2743.88|40196
1586422800000|2020-04-09 09:00:00|2744.68|2743.88|2737.68|2736.88|2750.68|2749.88|2735.18|2734.38|44456
1586426400000|2020-04-09 10:00:00|2737.43|2736.63|2733.93|2733.13|2744.55|2743.75|2725.93|2725.13|33375
1586430000000|2020-04-09 11:00:00|2734.18|2733.38|2725.43|2724.63|2746.93|2746.13|2717.93|2717.13|50785
1586433600000|2020-04-09 12:00:00|2725.68|2724.88|2775.93|2775.13|2778.93|2778.13|2709.8|2709|161015
1586437200000|2020-04-09 13:00:00|2776.18|2775.38|2811.45|2810.85|2812.33|2811.73|2772.18|2771.38|298474
1586440800000|2020-04-09 14:00:00|2811.33|2810.73|2800.08|2799.48|2811.83|2811.23|2776.83|2776.23|322134
1586444400000|2020-04-09 15:00:00|2799.83|2799.23|2801.6|2801|2804.85|2804.25|2778.1|2777.5|219964
1586448000000|2020-04-09 16:00:00|2802.1|2801.5|2813.36|2812.76|2816.61|2816.01|2798.6|2798|171090
1586451600000|2020-04-09 17:00:00|2813.61|2813.01|2806.36|2805.76|2819.11|2818.51|2796.61|2796.01|154883
1586455200000|2020-04-09 18:00:00|2806.11|2805.51|2772.86|2772.26|2807.36|2806.76|2762.11|2761.51|237379
1586458800000|2020-04-09 19:00:00|2773.36|2772.76|2789.78|2789.18|2796.78|2796.18|2766.86|2766.26|319239
1586462400000|2020-04-09 20:00:00|2789.72|2789.12|2797.06|2795.36|2797.94|2797.14|2785.57|2784.77|68074
1586466000000|2020-04-09 21:00:00|2797.04|2795.34|2797.25|2795.55|2797.36|2795.66|2797.04|2795.34|1
1586728800000|2020-04-12 22:00:00|2814.44|2813.64|2760.19|2759.39|2816.94|2816.14|2729.32|2728.52|50822
1586732400000|2020-04-12 23:00:00|2760.44|2759.64|2753.82|2753.02|2771.07|2770.27|2748.94|2748.14|20314
1586736000000|2020-04-13 00:00:00|2753.94|2753.14|2742.57|2741.77|2759.82|2759.02|2741.32|2740.52|17637
1586739600000|2020-04-13 01:00:00|2742.82|2742.02|2754.19|2753.39|2758.82|2758.02|2740.19|2739.39|15997
1586743200000|2020-04-13 02:00:00|2754.07|2753.27|2757.19|2756.39|2763.32|2762.52|2753.07|2752.27|14600
1586746800000|2020-04-13 03:00:00|2756.94|2756.14|2749.32|2748.52|2759.82|2759.02|2745.57|2744.77|13349
1586750400000|2020-04-13 04:00:00|2749.57|2748.77|2750.82|2750.02|2751.82|2751.02|2745.07|2744.27|6328
1586754000000|2020-04-13 05:00:00|2751.07|2750.27|2745.69|2744.89|2754.82|2754.02|2744.57|2743.77|7365
1586757600000|2020-04-13 06:00:00|2745.82|2745.02|2755.57|2754.77|2761.82|2761.02|2744.94|2744.14|9515
1586761200000|2020-04-13 07:00:00|2755.82|2755.02|2751.82|2751.02|2757.82|2757.02|2750.57|2749.77|5590
1586764800000|2020-04-13 08:00:00|2752.07|2751.27|2753.32|2752.52|2753.57|2752.77|2747.82|2747.02|5541
1586768400000|2020-04-13 09:00:00|2753.07|2752.27|2752.82|2752.02|2758.94|2758.14|2752.32|2751.52|6737
1586772000000|2020-04-13 10:00:00|2753.07|2752.27|2760.32|2759.52|2766.32|2765.52|2750.32|2749.52|8678
1586775600000|2020-04-13 11:00:00|2760.57|2759.77|2775.94|2775.14|2777.32|2776.52|2760.57|2759.77|16804
1586779200000|2020-04-13 12:00:00|2776.07|2775.27|2780.82|2780.02|2786.32|2785.52|2772.32|2771.52|41285
1586782800000|2020-04-13 13:00:00|2781.07|2780.27|2748.72|2748.12|2789.07|2788.27|2746.97|2746.37|178220
1586786400000|2020-04-13 14:00:00|2748.97|2748.37|2733.88|2733.28|2763.22|2762.62|2727.95|2727.35|220220
1586790000000|2020-04-13 15:00:00|2734.13|2733.53|2742.63|2742.03|2747.38|2746.78|2720.63|2720.03|172691
1586793600000|2020-04-13 16:00:00|2742.38|2741.78|2739.83|2739.23|2757.13|2756.53|2736.33|2735.73|150284
1586797200000|2020-04-13 17:00:00|2739.58|2738.98|2747.83|2747.23|2752.83|2752.23|2731.33|2730.73|149117
1586800800000|2020-04-13 18:00:00|2748.08|2747.48|2749.33|2748.73|2755.2|2754.6|2736.83|2736.23|120852
1586804400000|2020-04-13 19:00:00|2749.08|2748.48|2762.83|2762.23|2771.08|2770.48|2739.33|2738.73|242650
1586808000000|2020-04-13 20:00:00|2762.49|2761.89|2771.08|2769.38|2771.12|2769.91|2762.49|2761.79|58028
1586811600000|2020-04-13 21:00:00|2771.12|2769.42|2771.92|2770.22|2772.68|2770.98|2769.34|2767.64|1
1586815200000|2020-04-13 22:00:00|2770.96|2770.16|2777.59|2776.79|2780.84|2780.04|2769.09|2768.29|20226
1586818800000|2020-04-13 23:00:00|2777.46|2776.66|2777.84|2777.04|2778.84|2778.04|2774.09|2773.29|4788
1586822400000|2020-04-14 00:00:00|2777.59|2776.79|2771.59|2770.79|2777.59|2776.79|2762.59|2761.79|12230
1586826000000|2020-04-14 01:00:00|2771.71|2770.91|2797.59|2796.79|2801.84|2801.04|2769.84|2769.04|19645
1586829600000|2020-04-14 02:00:00|2796.84|2796.04|2804.34|2803.54|2808.34|2807.54|2793.84|2793.04|21996
1586833200000|2020-04-14 03:00:00|2804.09|2803.29|2805.84|2805.04|2807.09|2806.29|2800.21|2799.41|9222
1586836800000|2020-04-14 04:00:00|2805.96|2805.16|2815.46|2814.66|2816.84|2816.04|2804.09|2803.29|10662
1586840400000|2020-04-14 05:00:00|2815.59|2814.79|2807.09|2806.29|2817.71|2816.91|2804.21|2803.41|13594
1586844000000|2020-04-14 06:00:00|2807.46|2806.66|2812.09|2811.29|2812.59|2811.79|2798.34|2797.54|19974
1586847600000|2020-04-14 07:00:00|2811.84|2811.04|2799.34|2798.54|2812.09|2811.29|2795.21|2794.41|25533
1586851200000|2020-04-14 08:00:00|2799.09|2798.29|2794.09|2793.29|2800.84|2800.04|2791.34|2790.54|14114
1586854800000|2020-04-14 09:00:00|2793.84|2793.04|2799.71|2798.91|2805.09|2804.29|2793.09|2792.29|12500
1586858400000|2020-04-14 10:00:00|2799.59|2798.79|2796.09|2795.29|2802.59|2801.79|2790.71|2789.91|15291
1586862000000|2020-04-14 11:00:00|2796.34|2795.54|2803.84|2803.04|2808.84|2808.04|2791.84|2791.04|20222
1586865600000|2020-04-14 12:00:00|2803.59|2802.79|2812.59|2811.79|2815.59|2814.79|2802.34|2801.54|53687
1586869200000|2020-04-14 13:00:00|2812.09|2811.29|2835.74|2835.14|2835.74|2835.14|2806.24|2805.64|216342
1586872800000|2020-04-14 14:00:00|2835.99|2835.39|2823.63|2823.03|2845.13|2844.53|2823.38|2822.78|242063
1586876400000|2020-04-14 15:00:00|2823.88|2823.28|2819.38|2818.78|2828.63|2828.03|2808.38|2807.78|195079
1586880000000|2020-04-14 16:00:00|2819.63|2819.03|2837.13|2836.53|2840.63|2840.03|2819.63|2819.03|158983
1586883600000|2020-04-14 17:00:00|2837.38|2836.78|2844.37|2843.77|2847.12|2846.52|2830.88|2830.28|113050
1586887200000|2020-04-14 18:00:00|2844.49|2843.89|2846.37|2845.77|2849.87|2849.27|2839.99|2839.39|114667
1586890800000|2020-04-14 19:00:00|2845.87|2845.27|2845.88|2845.28|2852.63|2852.03|2832.62|2832.02|264049
1586894400000|2020-04-14 20:00:00|2845.7|2845.1|2853.07|2851.37|2853.07|2852.12|2843.55|2842.75|65149
1586898000000|2020-04-14 21:00:00|2853.03|2851.33|2853.65|2851.95|2854.34|2852.64|2852.41|2850.71|7
1586901600000|2020-04-14 22:00:00|2853.67|2852.87|2846.55|2845.75|2853.67|2852.87|2845.17|2844.37|11400
1586905200000|2020-04-14 23:00:00|2846.42|2845.62|2840.3|2839.5|2848.8|2848|2838.8|2838|10338
1586908800000|2020-04-15 00:00:00|2840.55|2839.75|2835.92|2835.12|2842.05|2841.25|2831.8|2831|15964
1586912400000|2020-04-15 01:00:00|2836.05|2835.25|2837.3|2836.5|2837.55|2836.75|2829.55|2828.75|15021
1586916000000|2020-04-15 02:00:00|2837.55|2836.75|2830.05|2829.25|2839.17|2838.37|2828.05|2827.25|11356
1586919600000|2020-04-15 03:00:00|2830.55|2829.75|2835.8|2835|2838.3|2837.5|2829.67|2828.87|7159
1586923200000|2020-04-15 04:00:00|2836.05|2835.25|2839.3|2838.5|2843.05|2842.25|2833.05|2832.25|6143
1586926800000|2020-04-15 05:00:00|2839.05|2838.25|2831.8|2831|2842.8|2842|2828.3|2827.5|8926
1586930400000|2020-04-15 06:00:00|2832.05|2831.25|2832.42|2831.62|2840.55|2839.75|2828.55|2827.75|19057
1586934000000|2020-04-15 07:00:00|2832.55|2831.75|2808.8|2808|2836.8|2836|2808.55|2807.75|43102
1586937600000|2020-04-15 08:00:00|2808.55|2807.75|2802.67|2801.87|2816.3|2815.5|2798.55|2797.75|36974
1586941200000|2020-04-15 09:00:00|2802.8|2802|2802.05|2801.25|2803.55|2802.75|2795.05|2794.25|39304
1586944800000|2020-04-15 10:00:00|2802.3|2801.5|2800.3|2799.5|2807.8|2807|2792.55|2791.75|38739
1586948400000|2020-04-15 11:00:00|2800.67|2799.87|2799.05|2798.25|2807.55|2806.75|2798.3|2797.5|30586
1586952000000|2020-04-15 12:00:00|2799.55|2798.75|2767.55|2766.75|2802.3|2801.5|2765.05|2764.25|93433
1586955600000|2020-04-15 13:00:00|2767.67|2766.87|2779.2|2778.6|2789.7|2789.1|2763.05|2762.25|226234
1586959200000|2020-04-15 14:00:00|2778.95|2778.35|2773.2|2772.6|2780.95|2780.35|2759.7|2759.1|230053
1586962800000|2020-04-15 15:00:00|2772.95|2772.35|2766.45|2765.85|2777.95|2777.35|2761.45|2760.85|159432
1586966400000|2020-04-15 16:00:00|2766.7|2766.1|2778.95|2778.35|2783.95|2783.35|2762.95|2762.35|132083
1586970000000|2020-04-15 17:00:00|2778.7|2778.1|2777.34|2776.74|2792.7|2792.1|2776.09|2775.49|141795
1586973600000|2020-04-15 18:00:00|2777.59|2776.99|2799.34|2798.74|2799.84|2799.24|2777.34|2776.74|157459
1586977200000|2020-04-15 19:00:00|2798.84|2798.24|2784.55|2783.95|2801.34|2800.74|2778.17|2777.57|288532
1586980800000|2020-04-15 20:00:00|2784.53|2783.93|2779.38|2777.68|2787.88|2787.08|2775.75|2774.95|54218
1586984400000|2020-04-15 21:00:00|2779.31|2777.61|2778.73|2777.03|2779.67|2777.97|2778.08|2776.38|0
1586988000000|2020-04-15 22:00:00|2779|2778.2|2766.63|2765.83|2782.75|2781.95|2763.13|2762.33|16616
1586991600000|2020-04-15 23:00:00|2766.5|2765.7|2763.75|2762.95|2767.63|2766.83|2760.75|2759.95|10436
1586995200000|2020-04-16 00:00:00|2763.63|2762.83|2764.38|2763.58|2777.88|2777.08|2757.38|2756.58|26852
1586998800000|2020-04-16 01:00:00|2764.25|2763.45|2766.38|2765.58|2776.63|2775.83|2762.88|2762.08|19195
1587002400000|2020-04-16 02:00:00|2766.63|2765.83|2764.63|2763.83|2774.38|2773.58|2762.5|2761.7|11825
1587006000000|2020-04-16 03:00:00|2764.88|2764.08|2769.88|2769.08|2772|2771.2|2759.38|2758.58|12274
1587009600000|2020-04-16 04:00:00|2770.13|2769.33|2776.38|2775.58|2777.88|2777.08|2769.63|2768.83|6445
1587013200000|2020-04-16 05:00:00|2776.63|2775.83|2794|2793.2|2794.38|2793.58|2769.38|2768.58|14035
1587016800000|2020-04-16 06:00:00|2793.38|2792.58|2809.63|2808.83|2815.88|2815.08|2786.38|2785.58|32317
1587020400000|2020-04-16 07:00:00|2809.88|2809.08|2806.88|2806.08|2813.88|2813.08|2796.63|2795.83|38142
1587024000000|2020-04-16 08:00:00|2806.38|2805.58|2801.13|2800.33|2810.13|2809.33|2800.13|2799.33|22334
1587027600000|2020-04-16 09:00:00|2801.5|2800.7|2800.13|2799.33|2802.63|2801.83|2792.38|2791.58|23352
1587031200000|2020-04-16 10:00:00|2800.25|2799.45|2799.38|2798.58|2804.5|2803.7|2789.88|2789.08|20679
1587034800000|2020-04-16 11:00:00|2799.13|2798.33|2790|2789.2|2799.88|2799.08|2786.13|2785.33|33457
1587038400000|2020-04-16 12:00:00|2789.88|2789.08|2798.63|2797.83|2810|2809.2|2783.88|2783.08|84255
1587042000000|2020-04-16 13:00:00|2797.88|2797.08|2775.28|2774.68|2804.78|2804.18|2774.03|2773.43|168615
1587045600000|2020-04-16 14:00:00|2774.53|2773.93|2792.53|2791.93|2793.53|2792.93|2764.53|2763.93|225631
1587049200000|2020-04-16 15:00:00|2792.78|2792.18|2804.53|2803.93|2807.53|2806.93|2789.28|2788.68|174480
1587052800000|2020-04-16 16:00:00|2804.65|2804.05|2779.15|2778.55|2807.28|2806.68|2765.53|2764.93|202570
1587056400000|2020-04-16 17:00:00|2778.9|2778.3|2781.15|2780.55|2788.65|2788.05|2776.4|2775.8|120794
1587060000000|2020-04-16 18:00:00|2781.4|2780.8|2790.15|2789.55|2796.65|2796.05|2774.65|2774.05|129149
1587063600000|2020-04-16 19:00:00|2789.9|2789.3|2797.59|2796.99|2806.34|2805.74|2782.15|2781.55|226161
1587067200000|2020-04-16 20:00:00|2797.84|2797.24|2840.05|2838.35|2840.45|2839.65|2795.58|2794.74|89486
1587070800000|2020-04-16 21:00:00|2839.83|2838.13|2868.18|2866.48|2888.96|2887.26|2839.61|2837.91|0
1587074400000|2020-04-16 22:00:00|2874.7|2873.9|2885.83|2885.03|2890.08|2889.28|2861.58|2860.78|75387
1587078000000|2020-04-16 23:00:00|2886.08|2885.28|2879.33|2878.53|2894.58|2893.78|2869.83|2869.03|50988
1587081600000|2020-04-17 00:00:00|2879.08|2878.28|2881.08|2880.28|2884.33|2883.53|2870.08|2869.28|29848
1587085200000|2020-04-17 01:00:00|2881.2|2880.4|2887.83|2887.03|2891.83|2891.03|2879.45|2878.65|21520
1587088800000|2020-04-17 02:00:00|2888.33|2887.53|2886.95|2886.15|2891.83|2891.03|2883.08|2882.28|14448
1587092400000|2020-04-17 03:00:00|2887.08|2886.28|2885.08|2884.28|2888.58|2887.78|2877.58|2876.78|11532
1587096000000|2020-04-17 04:00:00|2885.33|2884.53|2885.08|2884.28|2890.08|2889.28|2882.7|2881.9|8022
1587099600000|2020-04-17 05:00:00|2885.2|2884.4|2886.83|2886.03|2893.58|2892.78|2884.45|2883.65|14853
1587103200000|2020-04-17 06:00:00|2887.08|2886.28|2876.83|2876.03|2887.83|2887.03|2870.33|2869.53|29464
1587106800000|2020-04-17 07:00:00|2876.45|2875.65|2868.7|2867.9|2884.45|2883.65|2860.08|2859.28|46208
1587110400000|2020-04-17 08:00:00|2868.83|2868.03|2865.58|2864.78|2881.58|2880.78|2865.58|2864.78|28872
1587114000000|2020-04-17 09:00:00|2865.7|2864.9|2874.58|2873.78|2879.45|2878.65|2861.45|2860.65|32645
1587117600000|2020-04-17 10:00:00|2874.83|2874.03|2882.33|2881.53|2884.58|2883.78|2872.58|2871.78|24431
1587121200000|2020-04-17 11:00:00|2882.58|2881.78|2878.08|2877.28|2886.83|2886.03|2872.83|2872.03|25738
1587124800000|2020-04-17 12:00:00|2877.83|2877.03|2869.58|2868.78|2881.33|2880.53|2864.58|2863.78|48849
1587128400000|2020-04-17 13:00:00|2869.33|2868.53|2861.73|2861.13|2871.58|2870.78|2847.48|2846.88|248875
1587132000000|2020-04-17 14:00:00|2861.35|2860.75|2839.98|2839.38|2863.48|2862.88|2832.27|2831.67|230887
1587135600000|2020-04-17 15:00:00|2839.73|2839.13|2841.48|2840.88|2846.23|2845.63|2830.35|2829.75|149932
1587139200000|2020-04-17 16:00:00|2841.73|2841.13|2850.17|2849.57|2853.17|2852.57|2835.73|2835.13|130751
1587142800000|2020-04-17 17:00:00|2849.67|2849.07|2847.67|2847.07|2854.42|2853.82|2844.67|2844.07|103746
1587146400000|2020-04-17 18:00:00|2847.42|2846.82|2843.17|2842.57|2847.42|2846.82|2833.17|2832.57|107959
1587150000000|2020-04-17 19:00:00|2842.92|2842.32|2874.37|2873.77|2880.12|2879.52|2841.92|2841.32|310740
1587153600000|2020-04-17 20:00:00|2874.47|2873.67|2878.37|2876.67|2882.45|2881.17|2871.47|2870.67|84896
1587333600000|2020-04-19 22:00:00|2868.59|2867.79|2858.72|2857.92|2870.22|2869.42|2851.59|2850.79|24611
1587337200000|2020-04-19 23:00:00|2858.59|2857.79|2857.72|2856.92|2862.72|2861.92|2854.97|2854.17|14534
1587340800000|2020-04-20 00:00:00|2857.97|2857.17|2878.72|2877.92|2884.47|2883.67|2857.97|2857.17|23272
1587344400000|2020-04-20 01:00:00|2878.47|2877.67|2867.47|2866.67|2878.72|2877.92|2857.97|2857.17|25797
1587348000000|2020-04-20 02:00:00|2867.72|2866.92|2871.59|2870.79|2874.97|2874.17|2863.34|2862.54|24724
1587351600000|2020-04-20 03:00:00|2871.47|2870.67|2880.72|2879.92|2880.97|2880.17|2869.97|2869.17|17801
1587355200000|2020-04-20 04:00:00|2880.47|2879.67|2876.84|2876.04|2883.22|2882.42|2874.47|2873.67|6252
1587358800000|2020-04-20 05:00:00|2876.72|2875.92|2864.22|2863.42|2877.47|2876.67|2862.72|2861.92|9954
1587362400000|2020-04-20 06:00:00|2863.72|2862.92|2868.72|2867.92|2869.22|2868.42|2859.47|2858.67|13295
1587366000000|2020-04-20 07:00:00|2868.59|2867.79|2864.72|2863.92|2869.47|2868.67|2850.72|2849.92|27297
1587369600000|2020-04-20 08:00:00|2864.47|2863.67|2857.22|2856.42|2864.47|2863.67|2852.22|2851.42|16745
1587373200000|2020-04-20 09:00:00|2857.47|2856.67|2845.97|2845.17|2860.97|2860.17|2844.72|2843.92|20258
1587376800000|2020-04-20 10:00:00|2846.22|2845.42|2833.97|2833.17|2846.97|2846.17|2830.47|2829.67|37900
1587380400000|2020-04-20 11:00:00|2834.47|2833.67|2820.72|2819.92|2838.97|2838.17|2817.72|2816.92|55188
1587384000000|2020-04-20 12:00:00|2820.97|2820.17|2824.97|2824.17|2829.47|2828.67|2817.97|2817.17|54720
1587387600000|2020-04-20 13:00:00|2825.22|2824.42|2839.87|2839.27|2846.12|2845.52|2821.97|2821.17|157728
1587391200000|2020-04-20 14:00:00|2840.12|2839.52|2858.02|2857.62|2862.52|2862.12|2834.87|2834.27|168349
1587394800000|2020-04-20 15:00:00|2857.77|2857.37|2866.2|2865.8|2869.95|2869.55|2853.77|2853.37|130260
1587398400000|2020-04-20 16:00:00|2866.45|2866.05|2860.88|2860.48|2866.95|2866.55|2858.45|2858.05|97893
1587402000000|2020-04-20 17:00:00|2861.13|2860.73|2855.13|2854.73|2861.25|2860.85|2847.88|2847.48|96876
1587405600000|2020-04-20 18:00:00|2854.88|2854.48|2823.7|2823.3|2858.13|2857.73|2823.45|2823.05|165754
1587409200000|2020-04-20 19:00:00|2823.95|2823.55|2822.13|2821.73|2837.13|2836.73|2820.2|2819.8|260694
1587412800000|2020-04-20 20:00:00|2822.06|2821.66|2820.84|2819.34|2826.16|2825.56|2814.41|2813.81|71303
1587416400000|2020-04-20 21:00:00|2820.8|2819.3|2820.77|2819.27|2822.3|2820.8|2820.29|2818.79|0
1587420000000|2020-04-20 22:00:00|2817.53|2816.93|2832.41|2831.81|2834.78|2834.18|2816.78|2816.18|14798
1587423600000|2020-04-20 23:00:00|2832.28|2831.68|2826.66|2826.06|2836.53|2835.93|2820.91|2820.31|10532
1587427200000|2020-04-21 00:00:00|2826.41|2825.81|2831.16|2830.56|2837.91|2837.31|2818.41|2817.81|18231
1587430800000|2020-04-21 01:00:00|2831.41|2830.81|2827.66|2827.06|2842.03|2841.43|2825.41|2824.81|15366
1587434400000|2020-04-21 02:00:00|2827.53|2826.93|2801.91|2801.31|2832.53|2831.93|2782.03|2781.43|47855
1587438000000|2020-04-21 03:00:00|2801.78|2801.18|2798.91|2798.31|2806.03|2805.43|2793.66|2793.06|14540
1587441600000|2020-04-21 04:00:00|2799.03|2798.43|2802.16|2801.56|2808.16|2807.56|2795.16|2794.56|9062
1587445200000|2020-04-21 05:00:00|2802.28|2801.68|2799.41|2798.81|2808.16|2807.56|2795.28|2794.68|9589
1587448800000|2020-04-21 06:00:00|2799.91|2799.31|2809.91|2809.31|2813.91|2813.31|2799.91|2799.31|18907
1587452400000|2020-04-21 07:00:00|2809.66|2809.06|2797.16|2796.56|2816.91|2816.31|2792.66|2792.06|30111
1587456000000|2020-04-21 08:00:00|2797.41|2796.81|2801.91|2801.31|2809.66|2809.06|2796.41|2795.81|22649
1587459600000|2020-04-21 09:00:00|2802.41|2801.81|2788.16|2787.56|2808.16|2807.56|2781.66|2781.06|48008
1587463200000|2020-04-21 10:00:00|2787.91|2787.31|2778.16|2777.56|2793.41|2792.81|2772.66|2772.06|48896
1587466800000|2020-04-21 11:00:00|2778.28|2777.68|2768.66|2768.06|2782.41|2781.81|2764.03|2763.43|47423
1587470400000|2020-04-21 12:00:00|2768.28|2767.68|2759.66|2759.06|2771.91|2771.31|2757.91|2757.31|66459
1587474000000|2020-04-21 13:00:00|2759.41|2758.81|2782.43|2782.03|2786.31|2785.91|2756.91|2756.31|212027
1587477600000|2020-04-21 14:00:00|2782.56|2782.16|2748.21|2747.81|2784.31|2783.91|2747.71|2747.31|242251
1587481200000|2020-04-21 15:00:00|2747.96|2747.56|2742.33|2741.93|2749.96|2749.56|2727.71|2727.31|264782
1587484800000|2020-04-21 16:00:00|2742.21|2741.81|2740.71|2740.31|2744.46|2744.06|2726.96|2726.56|135647
1587488400000|2020-04-21 17:00:00|2740.46|2740.06|2746.46|2746.06|2756.46|2756.06|2738.46|2738.06|142657
1587492000000|2020-04-21 18:00:00|2746.71|2746.31|2741.21|2740.81|2763.46|2763.06|2738.96|2738.56|170892
1587495600000|2020-04-21 19:00:00|2741.08|2740.68|2736.27|2735.87|2761.52|2761.12|2732.21|2731.81|266842
1587499200000|2020-04-21 20:00:00|2736.19|2735.79|2743.42|2741.92|2744.16|2743.56|2736.19|2735.79|66833
1587502800000|2020-04-21 21:00:00|2743.57|2742.07|2747.8|2746.3|2748.94|2747.44|2743.13|2741.63|0
1587506400000|2020-04-21 22:00:00|2748.18|2746.68|2748.54|2747.94|2756.79|2756.19|2744.29|2743.69|11989
1587510000000|2020-04-21 23:00:00|2748.29|2747.69|2751.29|2750.69|2751.79|2751.19|2740.16|2739.56|9241
1587513600000|2020-04-22 00:00:00|2751.04|2750.44|2744.29|2743.69|2758.29|2757.69|2727.29|2726.69|27567
1587517200000|2020-04-22 01:00:00|2744.54|2743.94|2746.29|2745.69|2751.79|2751.19|2737.54|2736.94|16010
1587520800000|2020-04-22 02:00:00|2746.16|2745.56|2751.79|2751.19|2751.79|2751.19|2740.16|2739.56|12156
1587524400000|2020-04-22 03:00:00|2751.54|2750.94|2748.29|2747.69|2751.79|2751.19|2740.79|2740.19|10377
1587528000000|2020-04-22 04:00:00|2748.41|2747.81|2741.54|2740.94|2753.29|2752.69|2738.04|2737.44|12396
1587531600000|2020-04-22 05:00:00|2741.29|2740.69|2761.04|2760.44|2763.29|2762.69|2741.16|2740.56|16221
1587535200000|2020-04-22 06:00:00|2761.29|2760.69|2766.29|2765.69|2774.79|2774.19|2753.29|2752.69|25319
1587538800000|2020-04-22 07:00:00|2765.54|2764.94|2765.29|2764.69|2771.04|2770.44|2758.54|2757.94|26546
1587542400000|2020-04-22 08:00:00|2765.04|2764.44|2782.54|2781.94|2783.79|2783.19|2762.66|2762.06|26686
1587546000000|2020-04-22 09:00:00|2782.79|2782.19|2779.04|2778.44|2786.54|2785.94|2776.54|2775.94|25913
1587549600000|2020-04-22 10:00:00|2779.29|2778.69|2773.79|2773.19|2781.04|2780.44|2768.04|2767.44|22055
1587553200000|2020-04-22 11:00:00|2773.54|2772.94|2776.79|2776.19|2781.29|2780.69|2770.79|2770.19|28116
1587556800000|2020-04-22 12:00:00|2776.66|2776.06|2790.79|2790.19|2792.79|2792.19|2766.79|2766.19|52063
1587560400000|2020-04-22 13:00:00|2790.04|2789.44|2784.79|2784.19|2795.79|2795.19|2777.54|2776.94|168894
1587564000000|2020-04-22 14:00:00|2784.91|2784.31|2782.82|2782.22|2793.45|2792.85|2775.95|2775.35|156300
1587567600000|2020-04-22 15:00:00|2782.7|2782.1|2793.95|2793.35|2797.45|2796.85|2779.45|2778.85|133325
1587571200000|2020-04-22 16:00:00|2794.07|2793.47|2792.95|2792.35|2799.95|2799.35|2790.2|2789.6|88425
1587574800000|2020-04-22 17:00:00|2793.2|2792.6|2799.7|2799.1|2802.2|2801.6|2789.45|2788.85|78349
1587578400000|2020-04-22 18:00:00|2799.95|2799.35|2806.78|2806.18|2809.03|2808.43|2796.7|2796.1|97463
1587582000000|2020-04-22 19:00:00|2807.03|2806.43|2798.1|2797.5|2816.85|2816.25|2797.35|2796.75|224808
1587585600000|2020-04-22 20:00:00|2797.86|2797.26|2799.57|2798.07|2799.61|2799.01|2791.11|2790.51|67820
1587589200000|2020-04-22 21:00:00|2799.53|2798.03|2799.56|2798.06|2800.46|2798.96|2798.52|2797.02|8
1587592800000|2020-04-22 22:00:00|2797.98|2797.38|2790.11|2789.51|2801.23|2800.63|2787.86|2787.26|16392
1587596400000|2020-04-22 23:00:00|2790.36|2789.76|2787.86|2787.26|2790.86|2790.26|2782.11|2781.51|13939
1587600000000|2020-04-23 00:00:00|2788.11|2787.51|2792.86|2792.26|2795.98|2795.38|2781.86|2781.26|16435
1587603600000|2020-04-23 01:00:00|2793.11|2792.51|2792.61|2792.01|2803.61|2803.01|2791.61|2791.01|20715
1587607200000|2020-04-23 02:00:00|2792.73|2792.13|2786.36|2785.76|2794.36|2793.76|2783.73|2783.13|10781
1587610800000|2020-04-23 03:00:00|2786.11|2785.51|2785.86|2785.26|2790.61|2790.01|2783.23|2782.63|11671
1587614400000|2020-04-23 04:00:00|2785.98|2785.38|2793.36|2792.76|2796.61|2796.01|2785.11|2784.51|12759
1587618000000|2020-04-23 05:00:00|2793.11|2792.51|2797.11|2796.51|2803.86|2803.26|2792.86|2792.26|12759
1587621600000|2020-04-23 06:00:00|2797.36|2796.76|2809.11|2808.51|2814.61|2814.01|2792.61|2792.01|17165
1587625200000|2020-04-23 07:00:00|2808.61|2808.01|2789.11|2788.51|2810.11|2809.51|2787.11|2786.51|28169
1587628800000|2020-04-23 08:00:00|2788.86|2788.26|2792.61|2792.01|2799.11|2798.51|2786.36|2785.76|22240
1587632400000|2020-04-23 09:00:00|2792.73|2792.13|2805.61|2805.01|2806.36|2805.76|2791.61|2791.01|15502
1587636000000|2020-04-23 10:00:00|2805.86|2805.26|2793.36|2792.76|2805.86|2805.26|2793.11|2792.51|14370
1587639600000|2020-04-23 11:00:00|2793.48|2792.88|2798.48|2797.88|2801.11|2800.51|2793.48|2792.88|13459
1587643200000|2020-04-23 12:00:00|2798.61|2798.01|2814.36|2813.76|2815.36|2814.76|2793.11|2792.51|49418
1587646800000|2020-04-23 13:00:00|2814.11|2813.51|2821.26|2820.86|2829.76|2829.36|2807.76|2807.36|161959
1587650400000|2020-04-23 14:00:00|2821.76|2821.36|2839.39|2838.99|2845.64|2845.24|2816.51|2816.11|199135
1587654000000|2020-04-23 15:00:00|2839.64|2839.24|2829.64|2829.24|2840.64|2840.24|2824.64|2824.24|142481
1587657600000|2020-04-23 16:00:00|2829.89|2829.49|2816.33|2815.93|2837.89|2837.49|2795.39|2794.99|265637
1587661200000|2020-04-23 17:00:00|2816.58|2816.18|2804.83|2804.43|2826.33|2825.93|2796.83|2796.43|204552
1587664800000|2020-04-23 18:00:00|2804.58|2804.18|2819.58|2819.18|2821.58|2821.18|2793.83|2793.43|139838
1587668400000|2020-04-23 19:00:00|2819.83|2819.43|2796.75|2796.35|2820.58|2820.18|2796.5|2796.1|227424
1587672000000|2020-04-23 20:00:00|2796.69|2796.29|2790.66|2790.06|2796.69|2796.29|2788.19|2787.79|66944
1587675600000|2020-04-23 21:00:00|2791.31|2789.81|2788.42|2786.92|2791.89|2790.39|2788.21|2786.71|0
1587679200000|2020-04-23 22:00:00|2785.91|2785.31|2779.04|2778.44|2791.29|2790.69|2773.29|2772.69|17869
1587682800000|2020-04-23 23:00:00|2778.54|2777.94|2779.04|2778.44|2781.04|2780.44|2774.66|2774.06|8313
1587686400000|2020-04-24 00:00:00|2779.16|2778.56|2770.54|2769.94|2782.54|2781.94|2766.54|2765.94|16544
1587690000000|2020-04-24 01:00:00|2770.41|2769.81|2767.04|2766.44|2775.54|2774.94|2764.41|2763.81|15316
1587693600000|2020-04-24 02:00:00|2766.79|2766.19|2774.54|2773.94|2778.04|2777.44|2766.04|2765.44|8542
1587697200000|2020-04-24 03:00:00|2774.41|2773.81|2775.04|2774.44|2777.79|2777.19|2772.79|2772.19|4633
1587700800000|2020-04-24 04:00:00|2774.91|2774.31|2772.91|2772.31|2779.04|2778.44|2772.04|2771.44|4133
1587704400000|2020-04-24 05:00:00|2772.79|2772.19|2773.54|2772.94|2777.29|2776.69|2764.16|2763.56|9123
1587708000000|2020-04-24 06:00:00|2773.29|2772.69|2786.54|2785.94|2786.79|2786.19|2768.29|2767.69|18332
1587711600000|2020-04-24 07:00:00|2786.29|2785.69|2786.54|2785.94|2788.54|2787.94|2778.79|2778.19|26685
1587715200000|2020-04-24 08:00:00|2786.79|2786.19|2784.29|2783.69|2787.04|2786.44|2776.79|2776.19|14945
1587718800000|2020-04-24 09:00:00|2784.16|2783.56|2801.29|2800.69|2805.54|2804.94|2784.04|2783.44|30178
1587722400000|2020-04-24 10:00:00|2801.41|2800.81|2814.29|2813.69|2814.54|2813.94|2798.91|2798.31|25256
1587726000000|2020-04-24 11:00:00|2814.04|2813.44|2805.54|2804.94|2815.91|2815.31|2804.29|2803.69|30807
1587729600000|2020-04-24 12:00:00|2805.79|2805.19|2813.54|2812.94|2820.54|2819.94|2802.79|2802.19|46597
1587733200000|2020-04-24 13:00:00|2813.79|2813.19|2794.94|2794.54|2819.19|2818.79|2793.94|2793.54|131735
1587736800000|2020-04-24 14:00:00|2795.19|2794.79|2802.1|2801.7|2810.1|2809.7|2794.19|2793.79|152532
1587740400000|2020-04-24 15:00:00|2801.85|2801.45|2800.1|2799.7|2803.6|2803.2|2791.35|2790.95|124914
1587744000000|2020-04-24 16:00:00|2800.22|2799.82|2808.85|2808.45|2811.6|2811.2|2796.85|2796.45|65912
1587747600000|2020-04-24 17:00:00|2808.6|2808.2|2821.72|2821.32|2821.97|2821.57|2804.35|2803.95|80657
1587751200000|2020-04-24 18:00:00|2821.47|2821.07|2828.72|2828.32|2831.47|2831.07|2818.97|2818.57|124937
1587754800000|2020-04-24 19:00:00|2828.47|2828.07|2836.59|2836.19|2843.09|2842.69|2824.72|2824.32|234674
1587758400000|2020-04-24 20:00:00|2836.54|2836.14|2836.51|2835.91|2839.64|2839.04|2834.04|2833.64|62974
1587762000000|2020-04-24 21:00:00|2837.11|2835.61|2837.11|2835.61|2837.11|2835.61|2837.11|2835.61|1
1587938400000|2020-04-26 22:00:00|2846.76|2846.16|2823.89|2823.29|2850.26|2849.66|2821.64|2821.04|22643
1587942000000|2020-04-26 23:00:00|2824.64|2824.04|2827.64|2827.04|2833.39|2832.79|2824.51|2823.91|9517
1587945600000|2020-04-27 00:00:00|2827.89|2827.29|2836.14|2835.54|2836.89|2836.29|2822.89|2822.29|12267
1587949200000|2020-04-27 01:00:00|2836.39|2835.79|2842.89|2842.29|2844.64|2844.04|2830.89|2830.29|13622
1587952800000|2020-04-27 02:00:00|2843.01|2842.41|2845.14|2844.54|2850.39|2849.79|2842.39|2841.79|10421
1587956400000|2020-04-27 03:00:00|2845.39|2844.79|2852.64|2852.04|2853.14|2852.54|2845.14|2844.54|10190
1587960000000|2020-04-27 04:00:00|2852.39|2851.79|2866.89|2866.29|2868.39|2867.79|2852.14|2851.54|12792
1587963600000|2020-04-27 05:00:00|2866.64|2866.04|2867.39|2866.79|2873.64|2873.04|2863.89|2863.29|11750
1587967200000|2020-04-27 06:00:00|2867.89|2867.29|2854.89|2854.29|2868.89|2868.29|2851.14|2850.54|20872
1587970800000|2020-04-27 07:00:00|2855.14|2854.54|2864.14|2863.54|2867.39|2866.79|2851.14|2850.54|34160
1587974400000|2020-04-27 08:00:00|2863.89|2863.29|2862.89|2862.29|2865.14|2864.54|2854.89|2854.29|23912
1587978000000|2020-04-27 09:00:00|2862.76|2862.16|2868.76|2868.16|2871.14|2870.54|2858.89|2858.29|18468
1587981600000|2020-04-27 10:00:00|2868.64|2868.04|2860.89|2860.29|2868.64|2868.04|2860.76|2860.16|16320
1587985200000|2020-04-27 11:00:00|2860.39|2859.79|2862.64|2862.04|2865.89|2865.29|2858.89|2858.29|17176
1587988800000|2020-04-27 12:00:00|2862.89|2862.29|2863.64|2863.04|2871.64|2871.04|2861.89|2861.29|35222
1587992400000|2020-04-27 13:00:00|2863.39|2862.79|2861.29|2860.89|2868.14|2867.54|2852.29|2851.89|149907
1587996000000|2020-04-27 14:00:00|2861.54|2861.14|2863.48|2863.08|2870.23|2869.83|2857.54|2857.14|146287
1587999600000|2020-04-27 15:00:00|2863.23|2862.83|2875.73|2875.33|2878.48|2878.08|2860.73|2860.33|122029
1588003200000|2020-04-27 16:00:00|2875.98|2875.58|2877.48|2877.08|2880.1|2879.7|2870.98|2870.58|95342
1588006800000|2020-04-27 17:00:00|2877.23|2876.83|2871.48|2871.08|2877.23|2876.83|2867.98|2867.58|85660
1588010400000|2020-04-27 18:00:00|2871.73|2871.33|2879.98|2879.58|2882.23|2881.83|2871.73|2871.33|75955
1588014000000|2020-04-27 19:00:00|2879.85|2879.45|2876.82|2876.42|2889.07|2888.67|2876.57|2876.17|190141
1588017600000|2020-04-27 20:00:00|2876.8|2876.4|2875.61|2874.11|2879.28|2878.3|2873.9|2873.3|50800
1588021200000|2020-04-27 21:00:00|2875.5|2874|2876.88|2875.38|2877.06|2875.56|2875.43|2873.93|0
1588024800000|2020-04-27 22:00:00|2876.99|2875.49|2874.15|2873.55|2877.02|2876.42|2870.9|2870.3|5511
1588028400000|2020-04-27 23:00:00|2873.9|2873.3|2875.52|2874.92|2880.65|2880.05|2873.4|2872.8|5826
1588032000000|2020-04-28 00:00:00|2875.4|2874.8|2879.4|2878.8|2882.15|2881.55|2871.15|2870.55|11913
1588035600000|2020-04-28 01:00:00|2879.15|2878.55|2863.65|2863.05|2879.15|2878.55|2862.4|2861.8|18925
1588039200000|2020-04-28 02:00:00|2863.9|2863.3|2867.9|2867.3|2869.4|2868.8|2862.15|2861.55|7103
1588042800000|2020-04-28 03:00:00|2868.02|2867.42|2864.9|2864.3|2869.27|2868.67|2863.4|2862.8|6113
1588046400000|2020-04-28 04:00:00|2865.02|2864.42|2866.4|2865.8|2866.9|2866.3|2859.15|2858.55|8199
1588050000000|2020-04-28 05:00:00|2866.52|2865.92|2872.9|2872.3|2876.9|2876.3|2864.52|2863.92|8452
1588053600000|2020-04-28 06:00:00|2872.65|2872.05|2871.4|2870.8|2876.9|2876.3|2868.9|2868.3|7556
1588057200000|2020-04-28 07:00:00|2871.9|2871.3|2888.4|2887.8|2890.65|2890.05|2870.15|2869.55|26296
1588060800000|2020-04-28 08:00:00|2888.65|2888.05|2885.4|2884.8|2889.4|2888.8|2880.65|2880.05|23207
1588064400000|2020-04-28 09:00:00|2885.65|2885.05|2912.9|2912.3|2913.52|2912.92|2884.65|2884.05|50321
1588068000000|2020-04-28 10:00:00|2913.15|2912.55|2908.9|2908.3|2915.4|2914.8|2908.15|2907.55|33934
1588071600000|2020-04-28 11:00:00|2908.77|2908.17|2914.9|2914.3|2914.9|2914.3|2906.15|2905.55|32424
1588075200000|2020-04-28 12:00:00|2914.65|2914.05|2920.15|2919.55|2920.9|2920.3|2911.15|2910.55|47399
1588078800000|2020-04-28 13:00:00|2920.27|2919.67|2900.55|2900.15|2921.4|2920.8|2900.55|2900.15|185803
1588082400000|2020-04-28 14:00:00|2900.17|2899.77|2864.55|2864.15|2905.8|2905.4|2862.55|2862.15|269309
1588086000000|2020-04-28 15:00:00|2864.8|2864.4|2874.48|2874.08|2884.48|2884.08|2862.05|2861.65|183031
1588089600000|2020-04-28 16:00:00|2874.73|2874.33|2879.58|2879.18|2881.58|2881.18|2863.48|2863.08|146310
1588093200000|2020-04-28 17:00:00|2879.83|2879.43|2880.83|2880.43|2886.08|2885.68|2876.33|2875.93|100311
1588096800000|2020-04-28 18:00:00|2881.08|2880.68|2879.83|2879.43|2889.83|2889.43|2877.08|2876.68|133897
1588100400000|2020-04-28 19:00:00|2879.58|2879.18|2864.89|2864.49|2887.39|2886.99|2860.89|2860.49|218140
1588104000000|2020-04-28 20:00:00|2864.79|2864.39|2868.99|2867.49|2876.39|2875.79|2862.89|2862.29|61101
1588107600000|2020-04-28 21:00:00|2869.46|2867.96|2876.25|2874.75|2876.25|2874.75|2869.1|2867.6|1
1588111200000|2020-04-28 22:00:00|2879.51|2878.91|2872.89|2872.29|2881.01|2880.41|2869.51|2868.91|10602
1588114800000|2020-04-28 23:00:00|2873.01|2872.41|2880.14|2879.54|2884.39|2883.79|2869.39|2868.79|8881
1588118400000|2020-04-29 00:00:00|2880.01|2879.41|2886.14|2885.54|2888.14|2887.54|2879.39|2878.79|10344
1588122000000|2020-04-29 01:00:00|2886.26|2885.66|2901.14|2900.54|2909.89|2909.29|2885.89|2885.29|24560
1588125600000|2020-04-29 02:00:00|2900.89|2900.29|2907.64|2907.04|2908.39|2907.79|2899.14|2898.54|10805
1588129200000|2020-04-29 03:00:00|2907.89|2907.29|2906.89|2906.29|2908.14|2907.54|2901.14|2900.54|5400
1588132800000|2020-04-29 04:00:00|2906.76|2906.16|2910.39|2909.79|2913.39|2912.79|2902.39|2901.79|22988
1588136400000|2020-04-29 05:00:00|2910.26|2909.66|2908.39|2907.79|2911.89|2911.29|2902.89|2902.29|10350
1588140000000|2020-04-29 06:00:00|2908.51|2907.91|2897.89|2897.29|2910.39|2909.79|2894.39|2893.79|13759
1588143600000|2020-04-29 07:00:00|2898.01|2897.41|2902.14|2901.54|2904.14|2903.54|2891.89|2891.29|25726
1588147200000|2020-04-29 08:00:00|2901.89|2901.29|2903.64|2903.04|2903.64|2903.04|2894.39|2893.79|16518
1588150800000|2020-04-29 09:00:00|2903.89|2903.29|2901.89|2901.29|2905.64|2905.04|2899.39|2898.79|13959
1588154400000|2020-04-29 10:00:00|2902.01|2901.41|2900.39|2899.79|2902.14|2901.54|2892.14|2891.54|20082
1588158000000|2020-04-29 11:00:00|2900.14|2899.54|2891.14|2890.54|2902.39|2901.79|2888.89|2888.29|26748
1588161600000|2020-04-29 12:00:00|2891.26|2890.66|2930.14|2929.54|2931.14|2930.54|2890.39|2889.79|122957
1588165200000|2020-04-29 13:00:00|2929.89|2929.29|2926.29|2925.89|2935.14|2934.54|2910.79|2910.39|203837
1588168800000|2020-04-29 14:00:00|2926.04|2925.64|2930.54|2930.14|2933.29|2932.89|2914.79|2914.39|186557
1588172400000|2020-04-29 15:00:00|2930.79|2930.39|2935.54|2935.14|2938.04|2937.64|2925.54|2925.14|147765
1588176000000|2020-04-29 16:00:00|2935.79|2935.39|2946.25|2945.85|2950.5|2950.1|2935.54|2935.14|147254
1588179600000|2020-04-29 17:00:00|2946.5|2946.1|2943.37|2942.97|2952.75|2952.35|2940.75|2940.35|119914
1588183200000|2020-04-29 18:00:00|2943.25|2942.85|2946.5|2946.1|2947.75|2947.35|2931.75|2931.35|166584
1588186800000|2020-04-29 19:00:00|2946.75|2946.35|2938.09|2937.69|2955.5|2955.1|2937.5|2937.1|271257
1588190400000|2020-04-29 20:00:00|2937.09|2937.49|2967.39|2965.89|2967.71|2967.11|2937.09|2936.49|94643
1588194000000|2020-04-29 21:00:00|2967.24|2965.74|2965.17|2963.67|2967.57|2966.07|2959.85|2958.35|2
1588197600000|2020-04-29 22:00:00|2964.21|2963.61|2957.71|2957.11|2964.21|2963.61|2954.84|2954.24|11413
1588201200000|2020-04-29 23:00:00|2957.59|2956.99|2954.09|2953.49|2958.59|2957.99|2952.84|2952.24|8585
1588204800000|2020-04-30 00:00:00|2953.84|2953.24|2946.84|2946.24|2953.96|2953.36|2940.59|2939.99|17276
1588208400000|2020-04-30 01:00:00|2946.46|2945.86|2947.34|2946.74|2951.59|2950.99|2943.59|2942.99|10900
1588212000000|2020-04-30 02:00:00|2947.09|2946.49|2955.34|2954.74|2956.09|2955.49|2946.59|2945.99|9055
1588215600000|2020-04-30 03:00:00|2955.09|2954.49|2965.09|2964.49|2965.84|2965.24|2953.34|2952.74|9684
1588219200000|2020-04-30 04:00:00|2964.84|2964.24|2969.09|2968.49|2973.09|2972.49|2962.84|2962.24|18721
1588222800000|2020-04-30 05:00:00|2969.21|2968.61|2964.09|2963.49|2970.34|2969.74|2963.84|2963.24|24814
1588226400000|2020-04-30 06:00:00|2964.34|2963.74|2963.96|2963.36|2964.84|2964.24|2955.84|2955.24|20552
1588230000000|2020-04-30 07:00:00|2963.84|2963.24|2949.34|2948.74|2963.84|2963.24|2947.34|2946.74|35670
1588233600000|2020-04-30 08:00:00|2949.59|2948.99|2950.09|2949.49|2960.84|2960.24|2947.34|2946.74|26408
1588237200000|2020-04-30 09:00:00|2950.34|2949.74|2956.34|2955.74|2956.84|2956.24|2948.59|2947.99|18410
1588240800000|2020-04-30 10:00:00|2956.46|2955.86|2942.09|2941.49|2959.34|2958.74|2937.34|2936.74|37419
1588244400000|2020-04-30 11:00:00|2941.84|2941.24|2929.84|2929.24|2944.09|2943.49|2928.59|2927.99|52707
1588248000000|2020-04-30 12:00:00|2929.59|2928.99|2917.71|2917.11|2938.84|2938.24|2917.34|2916.74|77927
1588251600000|2020-04-30 13:00:00|2917.59|2916.99|2917.99|2917.59|2923.34|2922.84|2901.99|2901.59|237460
1588255200000|2020-04-30 14:00:00|2917.74|2917.34|2917.13|2916.73|2928.93|2928.53|2911.99|2911.59|244633
1588258800000|2020-04-30 15:00:00|2917.38|2916.98|2902.63|2902.23|2925.88|2925.48|2902.38|2901.98|186424
1588262400000|2020-04-30 16:00:00|2902.88|2902.48|2906.06|2905.66|2907.56|2907.16|2892.63|2892.23|171913
1588266000000|2020-04-30 17:00:00|2905.93|2905.53|2898.31|2897.91|2910.56|2910.16|2897.56|2897.16|117083
1588269600000|2020-04-30 18:00:00|2898.06|2897.66|2899.56|2899.16|2908.06|2907.66|2895.06|2894.66|113530
1588273200000|2020-04-30 19:00:00|2899.68|2899.28|2909.84|2909.44|2918.34|2917.94|2897.56|2897.16|370471
1588276800000|2020-04-30 20:00:00|2909.62|2909.02|2892.25|2890.75|2912.37|2911.77|2887.24|2886.64|117888
1588280400000|2020-04-30 21:00:00|2892.54|2891.04|2881.97|2880.47|2892.84|2891.34|2881.79|2880.29|4
1588284000000|2020-04-30 22:00:00|2879.74|2879.14|2876.12|2875.52|2880.49|2879.89|2862.12|2861.52|29813
1588287600000|2020-04-30 23:00:00|2875.99|2875.39|2882.87|2882.27|2884.24|2883.64|2873.62|2873.02|13447
1588291200000|2020-05-01 00:00:00|2882.99|2882.39|2885.87|2885.27|2886.37|2885.77|2875.87|2875.27|16811
1588294800000|2020-05-01 01:00:00|2885.99|2885.39|2878.62|2878.02|2888.37|2887.77|2875.37|2874.77|11203
1588298400000|2020-05-01 02:00:00|2878.74|2878.14|2869.37|2868.77|2880.62|2880.02|2866.87|2866.27|11318
1588302000000|2020-05-01 03:00:00|2869.62|2869.02|2869.37|2868.77|2874.12|2873.52|2864.87|2864.27|10313
1588305600000|2020-05-01 04:00:00|2869.12|2868.52|2873.12|2872.52|2875.37|2874.77|2868.87|2868.27|5655
1588309200000|2020-05-01 05:00:00|2873.24|2872.64|2870.12|2869.52|2874.62|2874.02|2862.87|2862.27|8852
1588312800000|2020-05-01 06:00:00|2869.87|2869.27|2848.87|2848.27|2870.37|2869.77|2845.37|2844.77|22739
1588316400000|2020-05-01 07:00:00|2849.12|2848.52|2848.87|2848.27|2854.37|2853.77|2839.62|2839.02|29431
1588320000000|2020-05-01 08:00:00|2849.37|2848.77|2858.62|2858.02|2859.37|2858.77|2842.37|2841.77|27827
1588323600000|2020-05-01 09:00:00|2858.87|2858.27|2852.37|2851.77|2859.37|2858.77|2849.99|2849.39|13623
1588327200000|2020-05-01 10:00:00|2852.24|2851.64|2855.37|2854.77|2859.62|2859.02|2851.87|2851.27|19046
1588330800000|2020-05-01 11:00:00|2855.12|2854.52|2853.62|2853.02|2856.37|2855.77|2845.12|2844.52|24336
1588334400000|2020-05-01 12:00:00|2853.87|2853.27|2851.62|2851.02|2854.12|2853.52|2847.62|2847.02|30968
1588338000000|2020-05-01 13:00:00|2851.12|2850.52|2856.02|2855.62|2866.27|2865.87|2849.37|2848.77|176427
1588341600000|2020-05-01 14:00:00|2859.02|2858.62|2856.6|2856.2|2865.02|2864.62|2847.6|2847.2|228253
1588345200000|2020-05-01 15:00:00|2856.85|2856.45|2832.85|2832.45|2856.85|2856.45|2830.1|2829.7|161560
1588348800000|2020-05-01 16:00:00|2832.6|2832.2|2828.9|2828.5|2835.85|2835.45|2821.9|2821.5|167823
1588352400000|2020-05-01 17:00:00|2829.15|2828.75|2825.15|2824.75|2833.15|2832.75|2821.15|2820.75|117820
1588356000000|2020-05-01 18:00:00|2824.9|2824.5|2831.15|2830.75|2833.9|2833.5|2821.4|2821|107900
1588359600000|2020-05-01 19:00:00|2831.4|2831|2833.57|2833.17|2839.65|2839.25|2822.32|2821.92|283594
1588363200000|2020-05-01 20:00:00|2833.55|2833.15|2827.03|2825.53|2836.4|2835.8|2825.52|2824.92|68096
1588543200000|2020-05-03 22:00:00|2798.27|2797.67|2790.65|2790.05|2806.15|2805.55|2785.9|2785.3|39361
1588546800000|2020-05-03 23:00:00|2790.9|2790.3|2786.9|2786.3|2795.4|2794.8|2782.65|2782.05|20235
1588550400000|2020-05-04 00:00:00|2787.4|2786.8|2785.15|2784.55|2793.15|2792.55|2780.65|2780.05|22759
1588554000000|2020-05-04 01:00:00|2785.4|2784.8|2803.15|2802.55|2804.65|2804.05|2785.4|2784.8|25004
1588557600000|2020-05-04 02:00:00|2803.27|2802.67|2804.65|2804.05|2806.02|2805.42|2797.65|2797.05|10708
1588561200000|2020-05-04 03:00:00|2804.9|2804.3|2815.9|2815.3|2815.9|2815.3|2804.65|2804.05|13028
1588564800000|2020-05-04 04:00:00|2815.65|2815.05|2807.9|2807.3|2817.4|2816.8|2804.65|2804.05|9233
1588568400000|2020-05-04 05:00:00|2808.02|2807.42|2803.9|2803.3|2812.4|2811.8|2802.02|2801.42|11615
1588572000000|2020-05-04 06:00:00|2804.02|2803.42|2819.15|2818.55|2823.65|2823.05|2801.65|2801.05|26643
1588575600000|2020-05-04 07:00:00|2819.4|2818.8|2810.4|2809.8|2822.15|2821.55|2805.15|2804.55|42868
1588579200000|2020-05-04 08:00:00|2811.65|2811.05|2803.9|2803.3|2817.65|2817.05|2802.65|2802.05|37956
1588582800000|2020-05-04 09:00:00|2804.15|2803.55|2805.4|2804.8|2805.4|2804.8|2792.9|2792.3|34415
1588586400000|2020-05-04 10:00:00|2805.65|2805.05|2806.02|2805.42|2811.4|2810.8|2802.4|2801.8|29060
1588590000000|2020-05-04 11:00:00|2806.15|2805.55|2809.65|2809.05|2815.02|2814.42|2803.15|2802.55|28296
1588593600000|2020-05-04 12:00:00|2809.02|2808.42|2810.9|2810.3|2817.4|2816.8|2806.15|2805.55|49523
1588597200000|2020-05-04 13:00:00|2810.77|2810.17|2812.05|2811.65|2816.4|2815.8|2798.05|2797.65|188012
1588600800000|2020-05-04 14:00:00|2811.92|2811.52|2813.05|2812.65|2827.3|2826.9|2810.8|2810.4|193607
1588604400000|2020-05-04 15:00:00|2813.3|2812.9|2820.3|2819.9|2824.8|2824.4|2811.55|2811.15|137548
1588608000000|2020-05-04 16:00:00|2820.55|2820.15|2817.03|2816.63|2826.3|2825.9|2815.28|2814.88|80374
1588611600000|2020-05-04 17:00:00|2816.78|2816.38|2820.28|2819.88|2820.53|2820.13|2808.03|2807.63|86135
1588615200000|2020-05-04 18:00:00|2820.03|2819.63|2830.78|2830.38|2831.78|2831.38|2816.78|2816.38|115835
1588618800000|2020-05-04 19:00:00|2830.53|2830.13|2842.79|2842.39|2845.04|2844.64|2828.53|2828.13|208342
1588622400000|2020-05-04 20:00:00|2842.89|2842.29|2837.46|2835.96|2842.89|2842.29|2832.76|2832.16|53991
1588626000000|2020-05-04 21:00:00|2837.53|2836.03|2835.83|2834.33|2837.61|2836.11|2835.83|2834.33|1
1588629600000|2020-05-04 22:00:00|2836.12|2834.62|2836.89|2836.29|2843.14|2842.54|2834.39|2833.79|7485
1588633200000|2020-05-04 23:00:00|2837.14|2836.54|2840.64|2840.04|2841.39|2840.79|2835.14|2834.54|4246
1588636800000|2020-05-05 00:00:00|2840.89|2840.29|2848.89|2848.29|2848.89|2848.29|2840.76|2840.16|10529
1588640400000|2020-05-05 01:00:00|2849.14|2848.54|2856.89|2856.29|2857.39|2856.79|2848.14|2847.54|13249
1588644000000|2020-05-05 02:00:00|2857.01|2856.41|2853.64|2853.04|2857.39|2856.79|2851.64|2851.04|7739
1588647600000|2020-05-05 03:00:00|2853.39|2852.79|2851.39|2850.79|2855.14|2854.54|2849.89|2849.29|5326
1588651200000|2020-05-05 04:00:00|2851.14|2850.54|2858.89|2858.29|2860.89|2860.29|2851.14|2850.54|7642
1588654800000|2020-05-05 05:00:00|2858.76|2858.16|2856.39|2855.79|2859.89|2859.29|2855.89|2855.29|3912
1588658400000|2020-05-05 06:00:00|2856.89|2856.29|2860.89|2860.29|2861.89|2861.29|2854.64|2854.04|13024
1588662000000|2020-05-05 07:00:00|2860.64|2860.04|2870.39|2869.79|2873.14|2872.54|2855.76|2855.16|38884
1588665600000|2020-05-05 08:00:00|2869.89|2869.29|2843.39|2842.79|2874.39|2873.79|2842.89|2842.29|51336
1588669200000|2020-05-05 09:00:00|2843.64|2843.04|2859.89|2859.29|2860.89|2860.29|2842.14|2841.54|35495
1588672800000|2020-05-05 10:00:00|2860.14|2859.54|2864.14|2863.54|2865.89|2865.29|2856.64|2856.04|26303
1588676400000|2020-05-05 11:00:00|2863.89|2863.29|2865.39|2864.79|2868.64|2868.04|2861.14|2860.54|30143
1588680000000|2020-05-05 12:00:00|2865.14|2864.54|2870.89|2870.29|2874.14|2873.54|2864.89|2864.29|39973
1588683600000|2020-05-05 13:00:00|2871.14|2870.54|2887.96|2887.56|2887.96|2887.56|2868.54|2868.04|166799
1588687200000|2020-05-05 14:00:00|2888.21|2887.81|2886.46|2886.06|2891.21|2890.81|2880.46|2880.06|182012
1588690800000|2020-05-05 15:00:00|2886.71|2886.31|2895.48|2895.08|2896.23|2895.83|2884.98|2884.58|129099
1588694400000|2020-05-05 16:00:00|2895.73|2895.33|2890.73|2890.33|2899.23|2898.83|2889.98|2889.58|113418
1588698000000|2020-05-05 17:00:00|2890.85|2890.45|2894.23|2893.83|2895.98|2895.58|2886.73|2886.33|96285
1588701600000|2020-05-05 18:00:00|2893.98|2893.58|2898.77|2898.37|2898.77|2898.37|2891.02|2890.62|90170
1588705200000|2020-05-05 19:00:00|2898.52|2898.12|2867.22|2866.82|2898.52|2898.12|2863.47|2863.07|323811
1588708800000|2020-05-05 20:00:00|2867.72|2867.32|2869.07|2867.57|2869.35|2868.75|2861.22|2860.62|52854
1588712400000|2020-05-05 21:00:00|2868.96|2867.46|2867.52|2866.02|2876.81|2875.31|2867.49|2865.99|0
1588716000000|2020-05-05 22:00:00|2867.47|2866.87|2877.6|2877|2877.85|2877.25|2863.47|2862.87|10973
1588719600000|2020-05-05 23:00:00|2877.72|2877.12|2875.6|2875|2878.1|2877.5|2874.1|2873.5|5156
1588723200000|2020-05-06 00:00:00|2875.85|2875.25|2856.1|2855.5|2875.85|2875.25|2852.6|2852|20057
1588726800000|2020-05-06 01:00:00|2856.35|2855.75|2863.1|2862.5|2865.1|2864.5|2852.6|2852|19541
1588730400000|2020-05-06 02:00:00|2863.22|2862.62|2864.85|2864.25|2865.35|2864.75|2856.6|2856|9767
1588734000000|2020-05-06 03:00:00|2864.6|2864|2869.35|2868.75|2872.6|2872|2864.35|2863.75|10469
1588737600000|2020-05-06 04:00:00|2869.6|2869|2868.6|2868|2870.85|2870.25|2864.35|2863.75|4629
1588741200000|2020-05-06 05:00:00|2868.85|2868.25|2881.85|2881.25|2884.1|2883.5|2868.1|2867.5|14260
1588744800000|2020-05-06 06:00:00|2882.1|2881.5|2889.85|2889.25|2894.35|2893.75|2877.85|2877.25|19970
1588748400000|2020-05-06 07:00:00|2889.35|2888.75|2883.6|2883|2892.1|2891.5|2879.6|2879|26189
1588752000000|2020-05-06 08:00:00|2883.35|2882.75|2886.22|2885.62|2889.1|2888.5|2880.1|2879.5|27357
1588755600000|2020-05-06 09:00:00|2886.1|2885.5|2892.1|2891.5|2893.6|2893|2883.85|2883.25|19964
1588759200000|2020-05-06 10:00:00|2892.35|2891.75|2892.6|2892|2895.1|2894.5|2890.22|2889.62|17046
1588762800000|2020-05-06 11:00:00|2892.85|2892.25|2883.85|2883.25|2893.35|2892.75|2883.6|2883|18455
1588766400000|2020-05-06 12:00:00|2883.6|2883|2881.35|2880.75|2886.35|2885.75|2874.35|2873.75|46402
1588770000000|2020-05-06 13:00:00|2881.1|2880.5|2868.75|2868.35|2890.5|2890.1|2863.75|2863.35|173813
1588773600000|2020-05-06 14:00:00|2869|2868.6|2877.25|2876.85|2884|2883.6|2856.25|2855.85|212945
1588777200000|2020-05-06 15:00:00|2877|2876.6|2866.5|2866.1|2881.25|2880.85|2860.75|2860.35|155283
1588780800000|2020-05-06 16:00:00|2866.25|2865.85|2871.95|2871.55|2876.07|2875.67|2864|2863.6|98534
1588784400000|2020-05-06 17:00:00|2872.2|2871.8|2875.45|2875.05|2879.7|2879.3|2865.2|2864.8|90967
1588788000000|2020-05-06 18:00:00|2875.2|2874.8|2868.2|2867.8|2875.45|2875.05|2863.2|2862.8|123162
1588791600000|2020-05-06 19:00:00|2867.95|2867.55|2848.04|2847.64|2871.45|2871.05|2847.54|2847.14|240629
1588795200000|2020-05-06 20:00:00|2848.54|2848.14|2843|2841.5|2849.13|2848.53|2840.63|2839.73|65607
1588798800000|2020-05-06 21:00:00|2843.04|2841.54|2842.66|2841.16|2844.71|2843.21|2842.41|2840.91|4
1588802400000|2020-05-06 22:00:00|2841|2840.4|2834.88|2834.28|2846.75|2846.15|2831.38|2830.78|17959
1588806000000|2020-05-06 23:00:00|2835.13|2834.53|2841.63|2841.03|2841.63|2841.03|2833.38|2832.78|11306
1588809600000|2020-05-07 00:00:00|2842.38|2841.78|2849.5|2848.9|2851.63|2851.03|2842.38|2841.78|23735
1588813200000|2020-05-07 01:00:00|2849.63|2849.03|2848|2847.4|2853.63|2853.03|2846.88|2846.28|12919
1588816800000|2020-05-07 02:00:00|2848.13|2847.53|2851.63|2851.03|2852.63|2852.03|2845.38|2844.78|8603
1588820400000|2020-05-07 03:00:00|2851.75|2851.15|2858.13|2857.53|2859.63|2859.03|2851.63|2851.03|13603
1588824000000|2020-05-07 04:00:00|2857.88|2857.28|2861.13|2860.53|2863.13|2862.53|2855.88|2855.28|17219
1588827600000|2020-05-07 05:00:00|2861.38|2860.78|2859.38|2858.78|2861.63|2861.03|2856.13|2855.53|7647
1588831200000|2020-05-07 06:00:00|2859.25|2858.65|2864.88|2864.28|2868.63|2868.03|2858.88|2858.28|13084
1588834800000|2020-05-07 07:00:00|2864.63|2864.03|2874.63|2874.03|2883.38|2882.78|2862.88|2862.28|34662
1588838400000|2020-05-07 08:00:00|2874.38|2873.78|2877.88|2877.28|2879.13|2878.53|2871.38|2870.78|19572
1588842000000|2020-05-07 09:00:00|2878.13|2877.53|2883.63|2883.03|2886.38|2885.78|2876.63|2876.03|26364
1588845600000|2020-05-07 10:00:00|2883.75|2883.15|2880.63|2880.03|2887.13|2886.53|2878.63|2878.03|27111
1588849200000|2020-05-07 11:00:00|2880.13|2879.53|2888.38|2887.78|2889.63|2889.03|2877.38|2876.78|28857
1588852800000|2020-05-07 12:00:00|2888.63|2888.03|2884.88|2884.28|2888.88|2888.28|2880.25|2879.65|43366
1588856400000|2020-05-07 13:00:00|2885.13|2884.53|2891.03|2890.63|2894.53|2894.13|2880.78|2880.38|172505
1588860000000|2020-05-07 14:00:00|2891.28|2890.88|2880.99|2880.59|2892.03|2891.63|2876.99|2876.59|194062
1588863600000|2020-05-07 15:00:00|2881.24|2880.84|2899.49|2899.09|2902.24|2901.84|2880.74|2880.34|173953
1588867200000|2020-05-07 16:00:00|2899.74|2899.34|2897.49|2897.09|2902.74|2902.34|2892.99|2892.59|106902
1588870800000|2020-05-07 17:00:00|2897.74|2897.34|2893.08|2892.68|2900.74|2900.34|2890.24|2889.84|84420
1588874400000|2020-05-07 18:00:00|2892.33|2891.93|2885.33|2884.93|2894.58|2894.18|2881.08|2880.68|112628
1588878000000|2020-05-07 19:00:00|2885.08|2884.68|2881.69|2881.29|2889.08|2888.68|2876.19|2875.79|263713
1588881600000|2020-05-07 20:00:00|2881.24|2880.64|2890.31|2888.81|2891.86|2891.26|2879.74|2879.14|52319
1588885200000|2020-05-07 21:00:00|2890.27|2888.77|2889.29|2887.79|2890.63|2889.13|2888.92|2887.42|1
1588888800000|2020-05-07 22:00:00|2889.36|2888.76|2895.49|2894.89|2895.74|2895.14|2887.24|2886.64|6688
1588892400000|2020-05-07 23:00:00|2895.61|2895.01|2899.99|2899.39|2900.24|2899.64|2890.74|2890.14|11682
1588896000000|2020-05-08 00:00:00|2900.24|2899.64|2912.24|2911.64|2913.49|2912.89|2900.24|2899.64|27244
1588899600000|2020-05-08 01:00:00|2912.49|2911.89|2911.24|2910.64|2914.99|2914.39|2909.74|2909.14|16921
1588903200000|2020-05-08 02:00:00|2911.49|2910.89|2919.49|2918.89|2921.74|2921.14|2910.74|2910.14|17257
1588906800000|2020-05-08 03:00:00|2919.36|2918.76|2920.99|2920.39|2922.74|2922.14|2918.74|2918.14|8042
1588910400000|2020-05-08 04:00:00|2921.11|2920.51|2920.49|2919.89|2923.74|2923.14|2919.24|2918.64|6533
1588914000000|2020-05-08 05:00:00|2920.74|2920.14|2925.99|2925.39|2926.24|2925.64|2920.24|2919.64|9828
1588917600000|2020-05-08 06:00:00|2925.86|2925.26|2915.49|2914.89|2929.49|2928.89|2914.49|2913.89|15850
1588921200000|2020-05-08 07:00:00|2915.74|2915.14|2913.49|2912.89|2917.49|2916.89|2912.24|2911.64|21356
1588924800000|2020-05-08 08:00:00|2913.24|2912.64|2914.61|2914.01|2914.99|2914.39|2908.74|2908.14|22569
1588928400000|2020-05-08 09:00:00|2914.49|2913.89|2919.49|2918.89|2919.74|2919.14|2912.24|2911.64|15225
1588932000000|2020-05-08 10:00:00|2919.24|2918.64|2919.49|2918.89|2922.49|2921.89|2918.24|2917.64|11560
1588935600000|2020-05-08 11:00:00|2918.86|2918.26|2913.74|2913.14|2919.49|2918.89|2913.24|2912.64|13809
1588939200000|2020-05-08 12:00:00|2913.99|2913.39|2917.74|2917.14|2924.99|2924.39|2909.24|2908.64|75456
1588942800000|2020-05-08 13:00:00|2917.49|2916.89|2912.39|2911.99|2921.99|2921.39|2902.89|2902.49|160912
1588946400000|2020-05-08 14:00:00|2912.64|2912.24|2912.64|2912.24|2919.64|2919.24|2909.89|2909.49|156960
1588950000000|2020-05-08 15:00:00|2912.89|2912.49|2921.64|2921.24|2922.89|2922.49|2908.89|2908.49|119279
1588953600000|2020-05-08 16:00:00|2921.89|2921.49|2923.63|2923.23|2924.64|2924.24|2919.64|2919.24|71430
1588957200000|2020-05-08 17:00:00|2923.88|2923.48|2915.13|2914.73|2924.63|2924.23|2911.88|2911.48|91957
1588960800000|2020-05-08 18:00:00|2914.63|2914.23|2920.88|2920.48|2921.75|2921.35|2912.13|2911.73|84266
1588964400000|2020-05-08 19:00:00|2921.13|2920.73|2928.72|2928.32|2932.47|2932.07|2919.38|2918.98|241095
1588968000000|2020-05-08 20:00:00|2928.69|2928.29|2937.98|2936.48|2939.91|2939.31|2928.54|2927.94|69482
1589148000000|2020-05-10 22:00:00|2924.66|2924.06|2933.54|2932.94|2935.29|2934.69|2923.29|2922.69|17054
1589151600000|2020-05-10 23:00:00|2933.79|2933.19|2945.04|2944.44|2946.04|2945.44|2931.54|2930.94|25577
1589155200000|2020-05-11 00:00:00|2944.79|2944.19|2948.54|2947.94|2949.04|2948.44|2942.79|2942.19|18511
1589158800000|2020-05-11 01:00:00|2948.29|2947.69|2951.66|2951.06|2953.79|2953.19|2944.29|2943.69|24487
1589162400000|2020-05-11 02:00:00|2951.79|2951.19|2948.54|2947.94|2953.04|2952.44|2947.54|2946.94|12541
1589166000000|2020-05-11 03:00:00|2948.41|2947.81|2949.29|2948.69|2950.04|2949.44|2947.54|2946.94|6180
1589169600000|2020-05-11 04:00:00|2949.54|2948.94|2947.04|2946.44|2952.04|2951.44|2945.79|2945.19|9486
1589173200000|2020-05-11 05:00:00|2946.79|2946.19|2938.04|2937.44|2946.79|2946.19|2938.04|2937.44|11220
1589176800000|2020-05-11 06:00:00|2938.16|2937.56|2943.79|2943.19|2945.04|2944.44|2934.29|2933.69|13677
1589180400000|2020-05-11 07:00:00|2944.04|2943.44|2945.54|2944.94|2949.04|2948.44|2937.79|2937.19|20148
1589184000000|2020-05-11 08:00:00|2945.29|2944.69|2932.04|2931.44|2945.54|2944.94|2929.04|2928.44|27880
1589187600000|2020-05-11 09:00:00|2931.79|2931.19|2925.04|2924.44|2931.79|2931.19|2920.79|2920.19|35969
1589191200000|2020-05-11 10:00:00|2925.29|2924.69|2916.79|2916.19|2926.54|2925.94|2913.54|2912.94|26821
1589194800000|2020-05-11 11:00:00|2917.04|2916.44|2904.54|2903.94|2918.79|2918.19|2902.54|2901.94|40486
1589198400000|2020-05-11 12:00:00|2904.79|2904.19|2901.54|2900.94|2907.04|2906.44|2897.04|2896.44|63216
1589202000000|2020-05-11 13:00:00|2901.79|2901.19|2908.19|2907.79|2915.94|2915.54|2901.29|2900.69|172911
1589205600000|2020-05-11 14:00:00|2907.94|2907.54|2913.18|2912.78|2918.43|2918.03|2907.44|2907.04|183968
1589209200000|2020-05-11 15:00:00|2913.43|2913.03|2923.93|2923.53|2924.43|2924.03|2912.68|2912.28|132982
1589212800000|2020-05-11 16:00:00|2923.68|2923.28|2934.41|2934.01|2935.23|2934.83|2921.43|2921.03|114764
1589216400000|2020-05-11 17:00:00|2934.16|2933.76|2938.16|2937.76|2944.41|2944.01|2932.41|2932.01|110607
1589220000000|2020-05-11 18:00:00|2938.41|2938.01|2939.41|2939.01|2941.66|2941.26|2931.66|2931.26|123712
1589223600000|2020-05-11 19:00:00|2939.16|2938.76|2929.43|2929.03|2944.41|2944.01|2929.43|2929.03|227248
1589227200000|2020-05-11 20:00:00|2929.04|2928.44|2926.05|2924.55|2931.13|2930.19|2924.29|2923.69|70134
1589230800000|2020-05-11 21:00:00|2926.2|2924.7|2926.92|2925.42|2927.86|2926.36|2925.83|2924.33|0
1589234400000|2020-05-11 22:00:00|2926.66|2926.06|2929.29|2928.69|2934.54|2933.94|2926.04|2925.44|10137
1589238000000|2020-05-11 23:00:00|2929.16|2928.56|2923.04|2922.44|2931.04|2930.44|2919.79|2919.19|9464
1589241600000|2020-05-12 00:00:00|2923.29|2922.69|2911.79|2911.19|2925.04|2924.44|2909.79|2909.19|21880
1589245200000|2020-05-12 01:00:00|2912.04|2911.44|2910.04|2909.44|2917.79|2917.19|2907.04|2906.44|19962
1589248800000|2020-05-12 02:00:00|2909.79|2909.19|2908.29|2907.69|2913.29|2912.69|2903.91|2903.31|12516
1589252400000|2020-05-12 03:00:00|2908.54|2907.94|2910.54|2909.94|2910.54|2909.94|2901.54|2900.94|13033
1589256000000|2020-05-12 04:00:00|2910.29|2909.69|2915.04|2914.44|2916.04|2915.44|2909.04|2908.44|9019
1589259600000|2020-05-12 05:00:00|2914.79|2914.19|2916.54|2915.94|2921.29|2920.69|2914.79|2914.19|9522
1589263200000|2020-05-12 06:00:00|2916.29|2915.69|2910.79|2910.19|2916.54|2915.94|2903.79|2903.19|17863
1589266800000|2020-05-12 07:00:00|2910.29|2909.69|2921.79|2921.19|2924.29|2923.69|2910.04|2909.44|29019
1589270400000|2020-05-12 08:00:00|2922.04|2921.44|2920.29|2919.69|2925.41|2924.81|2916.79|2916.19|24744
1589274000000|2020-05-12 09:00:00|2920.79|2920.19|2927.54|2926.94|2928.54|2927.94|2916.04|2915.44|27215
1589277600000|2020-05-12 10:00:00|2927.79|2927.19|2934.29|2933.69|2936.54|2935.94|2925.79|2925.19|26646
1589281200000|2020-05-12 11:00:00|2934.16|2933.56|2941.29|2940.69|2942.79|2942.19|2932.79|2932.19|29735
1589284800000|2020-05-12 12:00:00|2941.04|2940.44|2941.54|2940.94|2942.79|2942.19|2934.79|2934.19|40533
1589288400000|2020-05-12 13:00:00|2941.79|2941.19|2926.44|2926.04|2945.94|2945.54|2919.44|2919.04|204297
1589292000000|2020-05-12 14:00:00|2926.94|2926.54|2929.13|2928.73|2931.38|2930.98|2919.88|2919.48|205874
1589295600000|2020-05-12 15:00:00|2929.38|2928.98|2929|2928.6|2935.13|2934.73|2923.38|2922.98|152374
1589299200000|2020-05-12 16:00:00|2929.13|2928.73|2928.95|2928.55|2930.2|2929.8|2923.63|2923.23|98547
1589302800000|2020-05-12 17:00:00|2928.7|2928.3|2918.7|2918.3|2929.45|2929.05|2908.95|2908.55|163555
1589306400000|2020-05-12 18:00:00|2918.57|2918.17|2914.45|2914.05|2919.45|2919.05|2906.32|2905.92|163561
1589310000000|2020-05-12 19:00:00|2914.2|2913.8|2869.03|2868.63|2915.2|2914.8|2869.03|2868.63|369895
1589313600000|2020-05-12 20:00:00|2868.83|2868.43|2846.54|2845.04|2869.68|2869.08|2844.8|2844.2|126278
1589317200000|2020-05-12 21:00:00|2846.61|2845.11|2848.06|2846.56|2850.91|2849.41|2842.98|2841.48|0
1589320800000|2020-05-12 22:00:00|2848.02|2846.52|2849.18|2848.58|2855.68|2855.08|2840.18|2839.58|24006
1589324400000|2020-05-12 23:00:00|2849.43|2848.83|2836.18|2835.58|2852.68|2852.08|2833.93|2833.33|22808
1589328000000|2020-05-13 00:00:00|2836.43|2835.83|2846.43|2845.83|2848.68|2848.08|2832.18|2831.58|31207
1589331600000|2020-05-13 01:00:00|2846.68|2846.08|2847.43|2846.83|2849.43|2848.83|2839.93|2839.33|24649
1589335200000|2020-05-13 02:00:00|2847.68|2847.08|2854.18|2853.58|2857.18|2856.58|2846.93|2846.33|19090
1589338800000|2020-05-13 03:00:00|2854.43|2853.83|2860.68|2860.08|2860.68|2860.08|2853.18|2852.58|11874
1589342400000|2020-05-13 04:00:00|2860.55|2859.95|2865.43|2864.83|2865.68|2865.08|2857.68|2857.08|9636
1589346000000|2020-05-13 05:00:00|2865.68|2865.08|2858.68|2858.08|2866.68|2866.08|2852.43|2851.83|16615
1589349600000|2020-05-13 06:00:00|2858.18|2857.58|2870.43|2869.83|2871.68|2871.08|2856.93|2856.33|19747
1589353200000|2020-05-13 07:00:00|2870.68|2870.08|2860.18|2859.58|2870.93|2870.33|2852.93|2852.33|43182
1589356800000|2020-05-13 08:00:00|2859.93|2859.33|2858.43|2857.83|2869.43|2868.83|2854.93|2854.33|28944
1589360400000|2020-05-13 09:00:00|2857.93|2857.33|2873.18|2872.58|2875.68|2875.08|2855.68|2855.08|38556
1589364000000|2020-05-13 10:00:00|2872.93|2872.33|2876.68|2876.08|2879.93|2879.33|2872.43|2871.83|30606
1589367600000|2020-05-13 11:00:00|2876.43|2875.83|2880.43|2879.83|2883.18|2882.58|2872.55|2871.95|25695
1589371200000|2020-05-13 12:00:00|2879.68|2879.08|2872.68|2872.08|2882.18|2881.58|2871.18|2870.58|51883
1589374800000|2020-05-13 13:00:00|2872.43|2871.83|2851.83|2851.43|2872.43|2871.83|2840.08|2839.68|299588
1589378400000|2020-05-13 14:00:00|2851.58|2851.18|2851.05|2850.65|2875.3|2874.9|2849.3|2848.9|283515
1589382000000|2020-05-13 15:00:00|2851.3|2850.9|2822.05|2821.65|2857.3|2856.9|2815.3|2814.9|328788
1589385600000|2020-05-13 16:00:00|2822.3|2821.9|2820.38|2819.98|2825.8|2825.4|2799.55|2799.15|335619
1589389200000|2020-05-13 17:00:00|2820.13|2819.73|2810.88|2810.48|2823.88|2823.48|2807.38|2806.98|175130
1589392800000|2020-05-13 18:00:00|2810.75|2810.35|2799.88|2799.48|2821.13|2820.73|2799.88|2799.48|196731
1589396400000|2020-05-13 19:00:00|2800.38|2799.98|2819.13|2818.73|2824.13|2823.73|2792.63|2792.23|422339
1589400000000|2020-05-13 20:00:00|2819.38|2818.98|2824.91|2823.41|2825.63|2825.03|2815.13|2814.53|81260
1589403600000|2020-05-13 21:00:00|2824.8|2823.3|2825.75|2824.25|2825.75|2824.25|2823.49|2821.99|1
1589407200000|2020-05-13 22:00:00|2827.5|2826.9|2827.38|2826.78|2830|2829.4|2821.63|2821.03|12819
1589410800000|2020-05-13 23:00:00|2827.63|2827.03|2822.75|2822.15|2830.88|2830.28|2821.38|2820.78|10744
1589414400000|2020-05-14 00:00:00|2822.63|2822.03|2819.38|2818.78|2822.63|2822.03|2809.63|2809.03|28786
1589418000000|2020-05-14 01:00:00|2819.13|2818.53|2814.38|2813.78|2823.88|2823.28|2810.13|2809.53|27099
1589421600000|2020-05-14 02:00:00|2813.88|2813.28|2818.13|2817.53|2818.63|2818.03|2804.13|2803.53|21374
1589425200000|2020-05-14 03:00:00|2818.38|2817.78|2818.88|2818.28|2821.38|2820.78|2814.63|2814.03|13227
1589428800000|2020-05-14 04:00:00|2819.13|2818.53|2812.38|2811.78|2824.88|2824.28|2811.88|2811.28|12485
1589432400000|2020-05-14 05:00:00|2812.25|2811.65|2807.38|2806.78|2817.25|2816.65|2807.13|2806.53|16722
1589436000000|2020-05-14 06:00:00|2807.13|2806.53|2807.88|2807.28|2811.88|2811.28|2802.25|2801.65|24839
1589439600000|2020-05-14 07:00:00|2808.13|2807.53|2815.13|2814.53|2825.88|2825.28|2807.88|2807.28|44863
1589443200000|2020-05-14 08:00:00|2815.38|2814.78|2814.88|2814.28|2819.63|2819.03|2810.13|2809.53|41635
1589446800000|2020-05-14 09:00:00|2814.75|2814.15|2822.63|2822.03|2823.38|2822.78|2812.75|2812.15|25420
1589450400000|2020-05-14 10:00:00|2822.75|2822.15|2817.38|2816.78|2822.88|2822.28|2809.88|2809.28|37464
1589454000000|2020-05-14 11:00:00|2818.13|2817.53|2802.5|2801.9|2819.38|2818.78|2800.88|2800.28|55234
1589457600000|2020-05-14 12:00:00|2802.38|2801.78|2791.63|2791.03|2805.88|2805.28|2783.13|2782.53|103532
1589461200000|2020-05-14 13:00:00|2791.13|2790.53|2771.03|2770.63|2800.28|2799.88|2768.53|2768.13|284237
1589464800000|2020-05-14 14:00:00|2771.28|2770.88|2801.08|2800.68|2808.58|2808.18|2766.03|2765.63|390099
1589468400000|2020-05-14 15:00:00|2801.33|2800.93|2800.08|2799.68|2818.58|2818.18|2792.58|2792.18|319147
1589472000000|2020-05-14 16:00:00|2800.33|2799.93|2826.71|2826.31|2828.96|2828.56|2796.33|2795.93|198001
1589475600000|2020-05-14 17:00:00|2826.96|2826.56|2823.46|2823.06|2838.96|2838.56|2820.96|2820.56|175327
1589479200000|2020-05-14 18:00:00|2823.71|2823.31|2824.46|2824.06|2829.71|2829.31|2813.21|2812.81|175923
1589482800000|2020-05-14 19:00:00|2824.21|2823.81|2853.53|2853.13|2853.53|2853.13|2821.96|2821.56|339762
1589486400000|2020-05-14 20:00:00|2853.28|2852.88|2854.79|2853.29|2859.82|2859.22|2850.44|2849.84|95748
1589490000000|2020-05-14 21:00:00|2854.72|2853.22|2854.61|2853.11|2855.39|2853.89|2852.91|2851.41|1
1589493600000|2020-05-14 22:00:00|2852.44|2851.84|2849.69|2849.09|2854.82|2854.22|2848.07|2847.47|9091
1589497200000|2020-05-14 23:00:00|2849.82|2849.22|2859.82|2859.22|2860.82|2860.22|2848.57|2847.97|9625
1589414400000|2020-05-14 00:00:00|2822.63|2822.03|2819.38|2818.78|2822.63|2822.03|2809.63|2809.03|28786
1589418000000|2020-05-14 01:00:00|2819.13|2818.53|2814.38|2813.78|2823.88|2823.28|2810.13|2809.53|27099
1589421600000|2020-05-14 02:00:00|2813.88|2813.28|2818.13|2817.53|2818.63|2818.03|2804.13|2803.53|21374
1589425200000|2020-05-14 03:00:00|2818.38|2817.78|2818.88|2818.28|2821.38|2820.78|2814.63|2814.03|13227
1589428800000|2020-05-14 04:00:00|2819.13|2818.53|2812.38|2811.78|2824.88|2824.28|2811.88|2811.28|12485
1589432400000|2020-05-14 05:00:00|2812.25|2811.65|2807.38|2806.78|2817.25|2816.65|2807.13|2806.53|16722
1589436000000|2020-05-14 06:00:00|2807.13|2806.53|2807.88|2807.28|2811.88|2811.28|2802.25|2801.65|24839
1589439600000|2020-05-14 07:00:00|2808.13|2807.53|2815.13|2814.53|2825.88|2825.28|2807.88|2807.28|44863
1589443200000|2020-05-14 08:00:00|2815.38|2814.78|2814.88|2814.28|2819.63|2819.03|2810.13|2809.53|41635
1589446800000|2020-05-14 09:00:00|2814.75|2814.15|2822.63|2822.03|2823.38|2822.78|2812.75|2812.15|25420
1589450400000|2020-05-14 10:00:00|2822.75|2822.15|2817.38|2816.78|2822.88|2822.28|2809.88|2809.28|37464
1589454000000|2020-05-14 11:00:00|2818.13|2817.53|2802.5|2801.9|2819.38|2818.78|2800.88|2800.28|55234
1589457600000|2020-05-14 12:00:00|2802.38|2801.78|2791.63|2791.03|2805.88|2805.28|2783.13|2782.53|103532
1589461200000|2020-05-14 13:00:00|2791.13|2790.53|2771.03|2770.63|2800.28|2799.88|2768.53|2768.13|284237
1589464800000|2020-05-14 14:00:00|2771.28|2770.88|2801.08|2800.68|2808.58|2808.18|2766.03|2765.63|390099
1589468400000|2020-05-14 15:00:00|2801.33|2800.93|2800.08|2799.68|2818.58|2818.18|2792.58|2792.18|319147
1589472000000|2020-05-14 16:00:00|2800.33|2799.93|2826.71|2826.31|2828.96|2828.56|2796.33|2795.93|198001
1589475600000|2020-05-14 17:00:00|2826.96|2826.56|2823.46|2823.06|2838.96|2838.56|2820.96|2820.56|175327
1589479200000|2020-05-14 18:00:00|2823.71|2823.31|2824.46|2824.06|2829.71|2829.31|2813.21|2812.81|175923
1589482800000|2020-05-14 19:00:00|2824.21|2823.81|2853.53|2853.13|2853.53|2853.13|2821.96|2821.56|339762
1589486400000|2020-05-14 20:00:00|2853.28|2852.88|2854.79|2853.29|2859.82|2859.22|2850.44|2849.84|95748
1589490000000|2020-05-14 21:00:00|2854.72|2853.22|2854.61|2853.11|2855.39|2853.89|2852.91|2851.41|1
1589493600000|2020-05-14 22:00:00|2852.44|2851.84|2849.69|2849.09|2854.82|2854.22|2848.07|2847.47|9091
1589497200000|2020-05-14 23:00:00|2849.82|2849.22|2859.82|2859.22|2860.82|2860.22|2848.57|2847.97|9625
1589500800000|2020-05-15 00:00:00|2860.07|2859.47|2853.82|2853.22|2863.57|2862.97|2851.82|2851.22|16540
1589504400000|2020-05-15 01:00:00|2854.07|2853.47|2848.07|2847.47|2855.32|2854.72|2844.82|2844.22|17464
1589508000000|2020-05-15 02:00:00|2849.19|2848.59|2850.32|2849.72|2852.32|2851.72|2841.32|2840.72|18850
1589511600000|2020-05-15 03:00:00|2850.69|2850.09|2853.44|2852.84|2854.32|2853.72|2843.57|2842.97|11943
1589515200000|2020-05-15 04:00:00|2853.57|2852.97|2856.57|2855.97|2858.82|2858.22|2850.82|2850.22|10798
1589518800000|2020-05-15 05:00:00|2856.32|2855.72|2851.32|2850.72|2861.32|2860.72|2851.32|2850.72|9307
1589522400000|2020-05-15 06:00:00|2851.44|2850.84|2853.07|2852.47|2854.32|2853.72|2848.07|2847.47|13364
1589526000000|2020-05-15 07:00:00|2853.32|2852.72|2867.32|2866.72|2869.07|2868.47|2853.07|2852.47|42246
1589529600000|2020-05-15 08:00:00|2867.07|2866.47|2862.32|2861.72|2867.57|2866.97|2858.57|2857.97|29267
1589533200000|2020-05-15 09:00:00|2862.57|2861.97|2856.82|2856.22|2865.32|2864.72|2854.07|2853.47|26692
1589536800000|2020-05-15 10:00:00|2856.57|2855.97|2835.32|2834.72|2860.32|2859.72|2834.07|2833.47|49055
1589540400000|2020-05-15 11:00:00|2835.57|2834.97|2820.82|2820.22|2835.82|2835.22|2819.07|2818.47|82532
1589544000000|2020-05-15 12:00:00|2820.57|2819.97|2825.82|2825.22|2832.07|2831.47|2817.07|2816.47|89229
1589547600000|2020-05-15 13:00:00|2826.32|2825.72|2840.59|2840.19|2844.22|2843.82|2815.72|2815.32|237193
1589551200000|2020-05-15 14:00:00|2840.72|2840.32|2831.64|2831.24|2852.97|2852.57|2828.64|2828.24|259946
1589554800000|2020-05-15 15:00:00|2831.39|2830.99|2833.89|2833.49|2835.39|2834.99|2821.39|2820.99|168695
1589558400000|2020-05-15 16:00:00|2833.64|2833.24|2843.72|2843.32|2850.22|2849.82|2832.14|2831.74|141817
1589562000000|2020-05-15 17:00:00|2843.97|2843.57|2852.47|2852.07|2853.84|2853.44|2842.97|2842.57|118069
1589565600000|2020-05-15 18:00:00|2852.97|2852.57|2848.72|2848.32|2861.97|2861.57|2847.22|2846.82|147115
1589569200000|2020-05-15 19:00:00|2849.47|2849.07|2865.51|2865.11|2865.51|2865.11|2846.22|2845.82|250564
1589572800000|2020-05-15 20:00:00|2865.61|2865.01|2861.15|2859.65|2865.61|2865.01|2851.52|2850.89|82298
1589576400000|2020-05-15 21:00:00|2861.13|2859.63|2861.13|2859.63|2861.13|2859.63|2861.13|2859.63|0
1589752800000|2020-05-17 22:00:00|2860.64|2860.04|2873.52|2872.92|2878.52|2877.92|2856.52|2855.92|22529
1589756400000|2020-05-17 23:00:00|2873.77|2873.17|2874.52|2873.92|2879.52|2878.92|2872.77|2872.17|13156
1589760000000|2020-05-18 00:00:00|2874.77|2874.17|2874.89|2874.29|2878.27|2877.67|2871.52|2870.92|12635
1589763600000|2020-05-18 01:00:00|2875.02|2874.42|2877.27|2876.67|2880.52|2879.92|2873.64|2873.04|13186
1589767200000|2020-05-18 02:00:00|2877.39|2876.79|2886.52|2885.92|2888.77|2888.17|2877.02|2876.42|15829
1589770800000|2020-05-18 03:00:00|2886.27|2885.67|2885.27|2884.67|2890.77|2890.17|2885.02|2884.42|7394
1589774400000|2020-05-18 04:00:00|2885.14|2884.54|2886.52|2885.92|2887.02|2886.42|2882.52|2881.92|6940
1589778000000|2020-05-18 05:00:00|2886.02|2885.42|2880.27|2879.67|2887.27|2886.67|2880.27|2879.67|8443
1589781600000|2020-05-18 06:00:00|2880.39|2879.79|2888.02|2887.42|2892.02|2891.42|2880.27|2879.67|16149
1589785200000|2020-05-18 07:00:00|2888.27|2887.67|2895.52|2894.92|2896.02|2895.42|2888.02|2887.42|33325
1589788800000|2020-05-18 08:00:00|2895.27|2894.67|2897.77|2897.17|2902.52|2901.92|2894.52|2893.92|35983
1589792400000|2020-05-18 09:00:00|2897.52|2896.92|2893.52|2892.92|2899.02|2898.42|2890.52|2889.92|17595
1589796000000|2020-05-18 10:00:00|2893.77|2893.17|2900.52|2899.92|2900.77|2900.17|2892.77|2892.17|14825
1589799600000|2020-05-18 11:00:00|2900.77|2900.17|2920.27|2919.67|2921.52|2920.92|2897.02|2896.42|51599
1589803200000|2020-05-18 12:00:00|2920.02|2919.42|2938.77|2938.17|2939.77|2939.17|2920.02|2919.42|90904
1589806800000|2020-05-18 13:00:00|2939.02|2938.42|2935.29|2934.89|2944.42|2944.02|2929.67|2929.27|217381
1589810400000|2020-05-18 14:00:00|2935.42|2935.02|2947.78|2947.38|2949.28|2948.88|2931.67|2931.27|211439
1589814000000|2020-05-18 15:00:00|2947.53|2947.13|2953.03|2952.63|2958.28|2957.88|2947.53|2947.13|212641
1589817600000|2020-05-18 16:00:00|2952.78|2952.38|2950.36|2949.96|2955.03|2954.63|2948.03|2947.63|106525
1589821200000|2020-05-18 17:00:00|2950.61|2950.21|2958.11|2957.71|2960.11|2959.71|2949.86|2949.46|100252
1589824800000|2020-05-18 18:00:00|2958.36|2957.96|2959.11|2958.71|2962.86|2962.46|2956.36|2955.96|117438
1589828400000|2020-05-18 19:00:00|2958.86|2958.46|2951.86|2951.46|2968.36|2967.96|2951.61|2951.21|312617
1589832000000|2020-05-18 20:00:00|2951.59|2951.19|2949.86|2948.36|2954.94|2954.34|2947.94|2947.34|82087
1589835600000|2020-05-18 21:00:00|2949.97|2948.47|2950.54|2949.04|2951.5|2950|2949.45|2947.95|0
1589839200000|2020-05-18 22:00:00|2950.81|2950.21|2956.69|2956.09|2958.56|2957.96|2946.06|2945.46|11967
1589842800000|2020-05-18 23:00:00|2956.94|2956.34|2956.56|2955.96|2957.19|2956.59|2950.19|2949.59|8473
1589846400000|2020-05-19 00:00:00|2956.44|2955.84|2952.44|2951.84|2958.44|2957.84|2946.69|2946.09|16902
1589850000000|2020-05-19 01:00:00|2952.56|2951.96|2944.69|2944.09|2952.56|2951.96|2944.19|2943.59|15565
1589853600000|2020-05-19 02:00:00|2945.19|2944.59|2946.69|2946.09|2950.19|2949.59|2943.19|2942.59|10433
1589857200000|2020-05-19 03:00:00|2947.19|2946.59|2944.94|2944.34|2947.44|2946.84|2940.44|2939.84|11913
1589860800000|2020-05-19 04:00:00|2945.44|2944.84|2955.06|2954.46|2955.94|2955.34|2945.19|2944.59|10182
1589864400000|2020-05-19 05:00:00|2954.94|2954.34|2950.56|2949.96|2955.94|2955.34|2948.19|2947.59|7910
1589868000000|2020-05-19 06:00:00|2950.44|2949.84|2977.94|2977.34|2980.94|2980.34|2948.19|2947.59|34661
1589871600000|2020-05-19 07:00:00|2977.44|2976.84|2955.94|2955.34|2977.44|2976.84|2954.19|2953.59|54781
1589875200000|2020-05-19 08:00:00|2956.19|2955.59|2948.06|2947.46|2958.69|2958.09|2937.69|2937.09|47843
1589878800000|2020-05-19 09:00:00|2947.94|2947.34|2943.44|2942.84|2949.69|2949.09|2939.94|2939.34|20945
1589882400000|2020-05-19 10:00:00|2943.69|2943.09|2941.19|2940.59|2944.94|2944.34|2935.94|2935.34|26170
1589886000000|2020-05-19 11:00:00|2941.44|2940.84|2945.94|2945.34|2952.94|2952.34|2940.94|2940.34|25229
1589889600000|2020-05-19 12:00:00|2946.19|2945.59|2947.44|2946.84|2949.19|2948.59|2940.19|2939.59|40755
1589893200000|2020-05-19 13:00:00|2947.69|2947.09|2948.09|2947.69|2948.84|2948.44|2936.59|2936.19|169001
1589896800000|2020-05-19 14:00:00|2947.84|2947.44|2954.88|2954.48|2959.84|2959.44|2943.34|2942.94|214939
1589900400000|2020-05-19 15:00:00|2954.63|2954.23|2956.63|2956.23|2962.13|2961.73|2951.63|2951.23|134409
1589904000000|2020-05-19 16:00:00|2956.88|2956.48|2954.38|2953.98|2958.88|2958.48|2949.38|2948.98|77441
1589907600000|2020-05-19 17:00:00|2954.13|2953.73|2957.65|2957.25|2959.15|2958.75|2951.63|2951.23|52856
1589911200000|2020-05-19 18:00:00|2957.4|2957|2942.65|2942.25|2964.4|2964|2939.9|2939.5|122596
1589914800000|2020-05-19 19:00:00|2942.9|2942.5|2922.18|2921.78|2960.65|2960.25|2921.93|2921.53|340486
1589918400000|2020-05-19 20:00:00|2921.63|2921.23|2923.27|2921.77|2925.73|2925.13|2919.85|2919.25|77830
1589922000000|2020-05-19 21:00:00|2923.23|2921.73|2920.22|2918.72|2923.71|2922.21|2918.9|2917.4|0
1589925600000|2020-05-19 22:00:00|2919.1|2918.5|2924.23|2923.63|2924.73|2924.13|2914.23|2913.63|18640
1589929200000|2020-05-19 23:00:00|2923.98|2923.38|2928.73|2928.13|2930.73|2930.13|2923.98|2923.38|11927
1589932800000|2020-05-20 00:00:00|2928.98|2928.38|2933.48|2932.88|2935.23|2934.63|2928.23|2927.63|14764
1589936400000|2020-05-20 01:00:00|2933.73|2933.13|2942.48|2941.88|2942.73|2942.13|2933.73|2933.13|15263
1589940000000|2020-05-20 02:00:00|2942.35|2941.75|2939.48|2938.88|2942.35|2941.75|2938.73|2938.13|8970
1589943600000|2020-05-20 03:00:00|2939.73|2939.13|2941.23|2940.63|2942.23|2941.63|2934.85|2934.25|7619
1589947200000|2020-05-20 04:00:00|2941.1|2940.5|2942.98|2942.38|2946.98|2946.38|2939.23|2938.63|8870
1589950800000|2020-05-20 05:00:00|2943.23|2942.63|2936.73|2936.13|2946.23|2945.63|2934.73|2934.13|10548
1589954400000|2020-05-20 06:00:00|2936.98|2936.38|2934.98|2934.38|2937.98|2937.38|2930.73|2930.13|14438
1589958000000|2020-05-20 07:00:00|2935.1|2934.5|2936.35|2935.75|2944.98|2944.38|2933.23|2932.63|30443
1589961600000|2020-05-20 08:00:00|2936.23|2935.63|2949.1|2948.5|2953.23|2952.63|2935.98|2935.38|29236
1589965200000|2020-05-20 09:00:00|2948.98|2948.38|2957.98|2957.38|2959.23|2958.63|2947.35|2946.75|26481
1589968800000|2020-05-20 10:00:00|2957.73|2957.13|2956.73|2956.13|2959.73|2959.13|2954.48|2953.88|24734
1589972400000|2020-05-20 11:00:00|2956.23|2955.63|2956.98|2956.38|2958.23|2957.63|2952.73|2952.13|25510
1589976000000|2020-05-20 12:00:00|2956.85|2956.25|2958.48|2957.88|2962.73|2962.13|2955.23|2954.63|40494
1589979600000|2020-05-20 13:00:00|2958.98|2958.38|2968.38|2967.98|2969.88|2969.48|2957.88|2957.38|170759
1589983200000|2020-05-20 14:00:00|2968.63|2968.23|2973.38|2972.98|2977.63|2977.23|2967.13|2966.73|218022
1589986800000|2020-05-20 15:00:00|2973.88|2973.48|2977.72|2977.32|2980.72|2980.32|2971.47|2971.07|121326
1589990400000|2020-05-20 16:00:00|2977.97|2977.57|2970.44|2970.04|2979.22|2978.82|2962.94|2962.54|153461
1589994000000|2020-05-20 17:00:00|2970.69|2970.29|2966.94|2966.54|2971.44|2971.04|2961.44|2961.04|105459
1589997600000|2020-05-20 18:00:00|2966.69|2966.29|2972.69|2972.29|2975.94|2975.54|2960.19|2959.79|147292
1590001200000|2020-05-20 19:00:00|2972.81|2972.41|2971.58|2971.18|2975.08|2974.68|2963.94|2963.54|236403
1590004800000|2020-05-20 20:00:00|2971.38|2970.98|2976.9|2975.4|2977.85|2977.25|2971.38|2970.88|55946
1590008400000|2020-05-20 21:00:00|2976.68|2975.18|2977.19|2975.69|2977.93|2976.43|2976.42|2974.92|1
1590012000000|2020-05-20 22:00:00|2977.85|2977.25|2971.98|2971.38|2978.35|2977.75|2971.35|2970.75|11054
1590015600000|2020-05-20 23:00:00|2972.35|2971.75|2969.23|2968.63|2972.98|2972.38|2969.23|2968.63|7053
1590019200000|2020-05-21 00:00:00|2969.48|2968.88|2967.98|2967.38|2969.48|2968.88|2962.98|2962.38|14485
1590022800000|2020-05-21 01:00:00|2967.73|2967.13|2956.73|2956.13|2967.73|2967.13|2956.23|2955.63|17711
1590026400000|2020-05-21 02:00:00|2956.48|2955.88|2956.98|2956.38|2958.73|2958.13|2950.98|2950.38|15511
1590030000000|2020-05-21 03:00:00|2957.23|2956.63|2956.48|2955.88|2958.73|2958.13|2952.98|2952.38|7691
1590033600000|2020-05-21 04:00:00|2956.73|2956.13|2960.23|2959.63|2960.73|2960.13|2953.48|2952.88|6176
1590037200000|2020-05-21 05:00:00|2960.1|2959.5|2956.23|2955.63|2962.48|2961.88|2955.6|2955|7099
1590040800000|2020-05-21 06:00:00|2956.35|2955.75|2953.23|2952.63|2958.48|2957.88|2952.23|2951.63|10445
1590044400000|2020-05-21 07:00:00|2953.85|2953.25|2954.73|2954.13|2960.48|2959.88|2947.98|2947.38|22841
1590048000000|2020-05-21 08:00:00|2954.98|2954.38|2957.23|2956.63|2958.48|2957.88|2946.98|2946.38|19861
1590051600000|2020-05-21 09:00:00|2957.48|2956.88|2950.98|2950.38|2959.48|2958.88|2950.6|2950|23672
1590055200000|2020-05-21 10:00:00|2950.73|2950.13|2955.23|2954.63|2957.73|2957.13|2948.48|2947.88|19475
1590058800000|2020-05-21 11:00:00|2955.48|2954.88|2957.98|2957.38|2963.48|2962.88|2955.48|2954.88|26721
1590062400000|2020-05-21 12:00:00|2958.1|2957.5|2965.73|2965.13|2968.98|2968.38|2955.73|2955.13|44633
1590066000000|2020-05-21 13:00:00|2965.48|2964.88|2972.57|2972.17|2978.07|2977.67|2963.48|2962.88|157678
1590069600000|2020-05-21 14:00:00|2972.32|2971.92|2959.97|2959.57|2975.82|2975.42|2954.72|2954.32|254014
1590073200000|2020-05-21 15:00:00|2959.47|2959.07|2950.22|2949.82|2959.47|2959.07|2938.72|2938.32|242983
1590076800000|2020-05-21 16:00:00|2950.72|2950.32|2951.07|2950.67|2960.72|2960.32|2947.47|2947.07|149343
1590080400000|2020-05-21 17:00:00|2951.32|2950.92|2953.57|2953.17|2959.82|2959.42|2949.07|2948.67|126440
1590084000000|2020-05-21 18:00:00|2953.82|2953.42|2948.82|2948.42|2959.82|2959.42|2945.57|2945.17|111548
1590087600000|2020-05-21 19:00:00|2950.82|2950.42|2949.05|2948.65|2958.05|2957.65|2946.55|2946.15|228962
1590091200000|2020-05-21 20:00:00|2948.65|2948.05|2942.27|2940.77|2950.4|2949.8|2941.27|2940.5|56610
1590094800000|2020-05-21 21:00:00|2942.34|2940.84|2943.06|2941.56|2943.69|2942.19|2942.34|2940.84|0
1590098400000|2020-05-21 22:00:00|2942.85|2941.35|2949.27|2948.67|2950.9|2950.3|2939.15|2938.55|11790
1590102000000|2020-05-21 23:00:00|2949.15|2948.55|2954.4|2953.8|2954.9|2954.3|2949.15|2948.55|7758
1590105600000|2020-05-22 00:00:00|2954.65|2954.05|2951.77|2951.17|2957.4|2956.8|2951.15|2950.55|10019
1590109200000|2020-05-22 01:00:00|2951.65|2951.05|2943.9|2943.3|2953.65|2953.05|2939.15|2938.55|23108
1590112800000|2020-05-22 02:00:00|2943.65|2943.05|2929.9|2929.3|2943.65|2943.05|2928.27|2927.67|22950
1590116400000|2020-05-22 03:00:00|2930.02|2929.42|2924.4|2923.8|2931.9|2931.3|2920.65|2920.05|19101
1590120000000|2020-05-22 04:00:00|2924.65|2924.05|2922.9|2922.3|2927.9|2927.3|2921.4|2920.8|11410
1590123600000|2020-05-22 05:00:00|2923.02|2922.42|2920.15|2919.55|2923.4|2922.8|2915.4|2914.8|18688
1590127200000|2020-05-22 06:00:00|2920.02|2919.42|2920.65|2920.05|2928.15|2927.55|2919.4|2918.8|18841
1590130800000|2020-05-22 07:00:00|2921.02|2920.42|2912.4|2911.8|2922.9|2922.3|2909.15|2908.55|42471
1590134400000|2020-05-22 08:00:00|2912.65|2912.05|2926.4|2925.8|2926.9|2926.3|2912.4|2911.8|28365
1590138000000|2020-05-22 09:00:00|2926.65|2926.05|2924.9|2924.3|2931.9|2931.3|2923.9|2923.3|22573
1590141600000|2020-05-22 10:00:00|2924.65|2924.05|2931.4|2930.8|2933.65|2933.05|2924.52|2923.92|21512
1590145200000|2020-05-22 11:00:00|2931.65|2931.05|2946.15|2945.55|2947.9|2947.3|2930.9|2930.3|44934
1590148800000|2020-05-22 12:00:00|2945.9|2945.3|2944.9|2944.3|2950.4|2949.8|2942.65|2942.05|54567
1590152400000|2020-05-22 13:00:00|2944.65|2944.05|2943.8|2943.4|2950.4|2949.8|2935.05|2934.65|165167
1590156000000|2020-05-22 14:00:00|2943.92|2943.52|2935.3|2934.9|2946.3|2945.9|2933.55|2933.15|203152
1590159600000|2020-05-22 15:00:00|2935.05|2934.65|2940.83|2940.43|2943.08|2942.68|2933.8|2933.4|114310
1590163200000|2020-05-22 16:00:00|2941.08|2940.68|2945.3|2944.9|2948.3|2947.9|2937.83|2937.43|78847
1590166800000|2020-05-22 17:00:00|2945.55|2945.15|2948.55|2948.15|2949.3|2948.9|2944.05|2943.65|70312
1590170400000|2020-05-22 18:00:00|2948.8|2948.4|2951.55|2951.15|2955.3|2954.9|2948.3|2947.9|92490
1590174000000|2020-05-22 19:00:00|2951.3|2950.9|2955.01|2954.61|2957.26|2956.86|2944.01|2943.61|206263
1590177600000|2020-05-22 20:00:00|2955.26|2954.86|2961.89|2960.39|2962.18|2961.58|2954.56|2953.96|53832
1590357600000|2020-05-24 22:00:00|2955.43|2954.83|2970.56|2969.96|2972.43|2971.83|2955.31|2954.71|11854
1590361200000|2020-05-24 23:00:00|2970.31|2969.71|2971.81|2971.21|2974.06|2973.46|2967.06|2966.46|5714
1590364800000|2020-05-25 00:00:00|2972.06|2971.46|2966.81|2966.21|2973.31|2972.71|2966.06|2965.46|7146
1590368400000|2020-05-25 01:00:00|2966.68|2966.08|2968.56|2967.96|2968.56|2967.96|2959.31|2958.71|12762
1590372000000|2020-05-25 02:00:00|2968.43|2967.83|2965.81|2965.21|2970.06|2969.46|2964.06|2963.46|6889
1590375600000|2020-05-25 03:00:00|2965.56|2964.96|2967.31|2966.71|2968.81|2968.21|2965.31|2964.71|3406
1590379200000|2020-05-25 04:00:00|2967.43|2966.83|2968.81|2968.21|2970.56|2969.96|2967.06|2966.46|2848
1590382800000|2020-05-25 05:00:00|2968.56|2967.96|2970.31|2969.71|2972.31|2971.71|2968.31|2967.71|5272
1590386400000|2020-05-25 06:00:00|2970.18|2969.58|2972.06|2971.46|2974.81|2974.21|2970.18|2969.58|8883
1590390000000|2020-05-25 07:00:00|2971.93|2971.33|2967.81|2967.21|2972.31|2971.71|2964.43|2963.83|9957
1590393600000|2020-05-25 08:00:00|2967.93|2967.33|2984.68|2984.08|2988.56|2987.96|2965.31|2964.71|21527
1590397200000|2020-05-25 09:00:00|2984.56|2983.96|2987.56|2986.96|2988.31|2987.71|2983.56|2982.96|11796
1590400800000|2020-05-25 10:00:00|2987.31|2986.71|2988.81|2988.21|2989.81|2989.21|2981.56|2980.96|13251
1590404400000|2020-05-25 11:00:00|2988.56|2987.96|2986.06|2985.46|2989.06|2988.46|2983.81|2983.21|9219
1590408000000|2020-05-25 12:00:00|2985.81|2985.21|2989.31|2988.71|2990.56|2989.96|2984.56|2983.96|8508
1590411600000|2020-05-25 13:00:00|2989.56|2988.96|2989.96|2989.56|2991.06|2990.46|2987.71|2987.31|12472
1590415200000|2020-05-25 14:00:00|2990.21|2989.81|2992.96|2992.56|2993.21|2992.81|2989.21|2988.81|11198
1590418800000|2020-05-25 15:00:00|2992.71|2992.31|2993.21|2992.81|2994.71|2994.31|2991.96|2991.56|12968
1590422400000|2020-05-25 16:00:00|2992.96|2992.56|2993.96|2993.56|2994.71|2994.31|2991.96|2991.56|6960
1590426000000|2020-05-25 17:00:00|2994.03|2992.53|2993.52|2992.02|2994.05|2992.55|2993.04|2991.54|15
1590429600000|2020-05-25 18:00:00|2993.04|2991.54|2994.48|2992.98|2994.48|2992.98|2993.04|2991.54|0
1590433200000|2020-05-25 19:00:00|2994.96|2993.46|2995.43|2993.93|2995.92|2994.42|2994.48|2992.98|0
1590436800000|2020-05-25 20:00:00|2995.33|2993.83|2995.54|2994.04|2995.54|2994.04|2995.33|2993.83|0
1590440400000|2020-05-25 21:00:00|2995.24|2993.74|2994.74|2993.24|2995.24|2993.74|2994.74|2993.24|0
1590444000000|2020-05-25 22:00:00|2993.68|2993.08|2989.81|2989.21|2994.43|2993.83|2987.81|2987.21|7758
1590447600000|2020-05-25 23:00:00|2989.93|2989.33|2987.43|2986.83|2990.18|2989.58|2986.06|2985.46|4980
1590451200000|2020-05-26 00:00:00|2987.31|2986.71|2991.81|2991.21|2993.81|2993.21|2985.81|2985.21|11790
1590454800000|2020-05-26 01:00:00|2992.06|2991.46|2998.81|2998.21|2998.81|2998.21|2991.06|2990.46|16643
1590458400000|2020-05-26 02:00:00|2999.31|2998.71|2997.81|2997.21|3000.56|2999.96|2996.56|2995.96|9745
1590462000000|2020-05-26 03:00:00|2998.06|2997.46|3005.31|3004.71|3006.31|3005.71|2997.31|2996.71|10972
1590465600000|2020-05-26 04:00:00|3005.18|3004.58|3010.31|3009.71|3015.81|3015.21|3004.43|3003.83|18770
1590469200000|2020-05-26 05:00:00|3010.43|3009.83|3012.06|3011.46|3013.56|3012.96|3007.31|3006.71|11849
1590472800000|2020-05-26 06:00:00|3011.93|3011.33|3014.81|3014.21|3018.81|3018.21|3010.06|3009.46|26677
1590476400000|2020-05-26 07:00:00|3015.18|3014.58|3010.31|3009.71|3016.56|3015.96|3008.31|3007.71|36459
1590480000000|2020-05-26 08:00:00|3009.81|3009.21|3015.81|3015.21|3016.31|3015.71|3009.06|3008.46|25351
1590483600000|2020-05-26 09:00:00|3015.68|3015.08|3014.56|3013.96|3019.81|3019.21|3013.56|3012.96|27398
1590487200000|2020-05-26 10:00:00|3014.31|3013.71|3013.06|3012.46|3017.06|3016.46|3011.06|3010.46|19294
1590490800000|2020-05-26 11:00:00|3012.81|3012.21|3011.81|3011.21|3015.06|3014.46|3009.31|3008.71|25770
1590494400000|2020-05-26 12:00:00|3012.31|3011.71|3019.81|3019.21|3019.81|3019.21|3009.06|3008.46|43113
1590498000000|2020-05-26 13:00:00|3019.56|3018.96|3010.21|3009.81|3024.56|3023.96|3008.46|3008.06|212561
1590501600000|2020-05-26 14:00:00|3009.96|3009.56|3013.94|3013.54|3016.19|3015.79|3005.69|3005.29|206612
1590505200000|2020-05-26 15:00:00|3014.19|3013.79|3004.94|3004.54|3016.69|3016.29|2999.94|2999.54|202479
1590508800000|2020-05-26 16:00:00|3005.19|3004.79|3011.32|3010.92|3011.82|3011.42|3001.44|3001.04|97869
1590512400000|2020-05-26 17:00:00|3011.57|3011.17|3012.32|3011.92|3015.82|3015.42|3009.82|3009.42|68172
1590516000000|2020-05-26 18:00:00|3012.07|3011.67|3011.32|3010.92|3015.32|3014.92|3008.32|3007.92|76464
1590519600000|2020-05-26 19:00:00|3011.07|3010.67|2992.17|2991.77|3011.82|3011.42|2987.67|2987.27|339944
1590523200000|2020-05-26 20:00:00|2992.12|2991.72|2999.03|2997.53|3000.34|2999.74|2992.12|2991.62|62713
1590526800000|2020-05-26 21:00:00|2999.05|2997.55|2997.99|2996.49|2999.09|2997.59|2996.75|2995.25|1
1590530400000|2020-05-26 22:00:00|2998.34|2997.74|2996.97|2996.37|2998.34|2997.74|2992.47|2991.87|10035
1590534000000|2020-05-26 23:00:00|2997.09|2996.49|2994.22|2993.62|2997.72|2997.12|2991.97|2991.37|6490
1590537600000|2020-05-27 00:00:00|2994.47|2993.87|2997.72|2997.12|2998.47|2997.87|2987.72|2987.12|17342
1590541200000|2020-05-27 01:00:00|2997.84|2997.24|3004.34|3003.74|3008.72|3008.12|2997.84|2997.24|22865
1590544800000|2020-05-27 02:00:00|3004.22|3003.62|3011.22|3010.62|3011.72|3011.12|2999.47|2998.87|15271
1590548400000|2020-05-27 03:00:00|3011.47|3010.87|3018.22|3017.62|3020.72|3020.12|3010.47|3009.87|17840
1590552000000|2020-05-27 04:00:00|3018.09|3017.49|3018.47|3017.87|3022.22|3021.62|3017.47|3016.87|10615
1590555600000|2020-05-27 05:00:00|3018.22|3017.62|3016.47|3015.87|3020.72|3020.12|3015.47|3014.87|11817
1590559200000|2020-05-27 06:00:00|3016.34|3015.74|3013.47|3012.87|3018.22|3017.62|3012.47|3011.87|13918
1590562800000|2020-05-27 07:00:00|3013.34|3012.74|3020.22|3019.62|3023.47|3022.87|3008.22|3007.62|38299
1590566400000|2020-05-27 08:00:00|3020.47|3019.87|3026.47|3025.87|3027.97|3027.37|3017.72|3017.12|34396
1590570000000|2020-05-27 09:00:00|3026.72|3026.12|3037.22|3036.62|3038.97|3038.37|3024.72|3024.12|48369
1590573600000|2020-05-27 10:00:00|3037.47|3036.87|3033.72|3033.12|3038.22|3037.62|3030.47|3029.87|36073
1590577200000|2020-05-27 11:00:00|3033.47|3032.87|3028.47|3027.87|3035.72|3035.12|3027.72|3027.12|34658
1590580800000|2020-05-27 12:00:00|3028.97|3028.37|3023.22|3022.62|3034.22|3033.62|3022.97|3022.37|69343
1590584400000|2020-05-27 13:00:00|3023.47|3022.87|2999.12|2998.72|3028.72|3028.12|2996.62|2996.22|286697
1590588000000|2020-05-27 14:00:00|2999.37|2998.97|2981.12|2980.72|3006.74|3006.34|2969.62|2969.22|381998
1590591600000|2020-05-27 15:00:00|2981.37|2980.97|2996.33|2995.93|2997.08|2996.68|2975.12|2974.72|285887
1590595200000|2020-05-27 16:00:00|2996.58|2996.18|3002.88|3002.48|3005.83|3005.43|2993.83|2993.43|149130
1590598800000|2020-05-27 17:00:00|3003.38|3002.98|3004.88|3004.48|3006.13|3005.73|2996.13|2995.73|119128
1590602400000|2020-05-27 18:00:00|3005|3004.6|3018.63|3018.23|3019|3018.6|3005|3004.6|138636
1590606000000|2020-05-27 19:00:00|3018.88|3018.48|3036.05|3035.65|3036.55|3036.15|3015.13|3014.73|234509
1590609600000|2020-05-27 20:00:00|3035.7|3035.3|3041.56|3040.06|3043.92|3043.32|3032.3|3031.7|76578
1590613200000|2020-05-27 21:00:00|3041.52|3040.02|3039.55|3038.05|3042.21|3040.71|3039.08|3037.58|12
1590616800000|2020-05-27 22:00:00|3039.42|3038.82|3041.8|3041.2|3043.8|3043.2|3035.3|3034.7|14873
1590620400000|2020-05-27 23:00:00|3042.05|3041.45|3046.8|3046.2|3047.17|3046.57|3038.05|3037.45|12499
1590624000000|2020-05-28 00:00:00|3046.55|3045.95|3052.05|3051.45|3055.55|3054.95|3043.8|3043.2|24000
1590627600000|2020-05-28 01:00:00|3051.92|3051.32|3054.05|3053.45|3057.55|3056.95|3047.05|3046.45|22752
1590631200000|2020-05-28 02:00:00|3054.3|3053.7|3048.05|3047.45|3057.05|3056.45|3047.8|3047.2|15714
1590634800000|2020-05-28 03:00:00|3048.3|3047.7|3038.3|3037.7|3050.3|3049.7|3036.55|3035.95|24696
1590638400000|2020-05-28 04:00:00|3038.05|3037.45|3041.3|3040.7|3044.8|3044.2|3032.8|3032.2|21166
1590642000000|2020-05-28 05:00:00|3041.55|3040.95|3051.42|3050.82|3051.42|3050.82|3037.05|3036.45|18217
1590645600000|2020-05-28 06:00:00|3052.05|3051.45|3044.55|3043.95|3055.67|3055.07|3043.8|3043.2|25348
1590649200000|2020-05-28 07:00:00|3044.8|3044.2|3048.55|3047.95|3052.3|3051.7|3035.92|3035.32|43895
1590652800000|2020-05-28 08:00:00|3048.67|3048.07|3042.05|3041.45|3051.8|3051.2|3038.8|3038.2|39722
1590656400000|2020-05-28 09:00:00|3042.3|3041.7|3035.8|3035.2|3049.3|3048.7|3032.55|3031.95|26904
1590660000000|2020-05-28 10:00:00|3035.55|3034.95|3043.8|3043.2|3045.3|3044.7|3034.55|3033.95|24588
1590663600000|2020-05-28 11:00:00|3044.3|3043.7|3045.05|3044.45|3050.3|3049.7|3039.55|3038.95|28641
1590667200000|2020-05-28 12:00:00|3045.3|3044.7|3048.05|3047.45|3050.05|3049.45|3039.55|3038.95|63256
1590670800000|2020-05-28 13:00:00|3047.8|3047.2|3042.46|3042.06|3053.3|3052.7|3034.45|3034.05|216618
1590674400000|2020-05-28 14:00:00|3042.71|3042.31|3051.84|3051.44|3052.71|3052.31|3037.71|3037.31|199636
1590678000000|2020-05-28 15:00:00|3051.59|3051.19|3056.34|3055.94|3056.34|3055.94|3046.09|3045.69|166290
1590681600000|2020-05-28 16:00:00|3056.09|3055.69|3063.8|3063.4|3065.09|3064.69|3053.09|3052.69|127471
1590685200000|2020-05-28 17:00:00|3064.05|3063.65|3065.8|3065.4|3069.55|3069.15|3063.55|3063.15|110868
1590688800000|2020-05-28 18:00:00|3066.05|3065.65|3060.8|3060.4|3067.8|3067.4|3055.8|3055.4|136495
1590692400000|2020-05-28 19:00:00|3060.55|3060.15|3030.76|3030.36|3065.55|3065.15|3023.76|3023.36|420803
1590696000000|2020-05-28 20:00:00|3030.27|3029.87|3041.47|3039.97|3042.74|3042.14|3030.27|3029.77|72140
1590699600000|2020-05-28 21:00:00|3041.58|3040.08|3039.34|3037.84|3042.05|3040.55|3039.34|3037.84|1
1590703200000|2020-05-28 22:00:00|3039.49|3038.89|3036.62|3036.02|3042.24|3041.64|3033.24|3032.64|11816
1590706800000|2020-05-28 23:00:00|3036.49|3035.89|3028.62|3028.02|3039.87|3039.27|3027.87|3027.27|11376
1590710400000|2020-05-29 00:00:00|3028.87|3028.27|3018.87|3018.27|3032.87|3032.27|3016.49|3015.89|25538
1590714000000|2020-05-29 01:00:00|3018.37|3017.77|3029.62|3029.02|3031.12|3030.52|3014.87|3014.27|24642
1590717600000|2020-05-29 02:00:00|3029.74|3029.14|3035.12|3034.52|3037.12|3036.52|3025.87|3025.27|15153
1590721200000|2020-05-29 03:00:00|3035.24|3034.64|3030.12|3029.52|3035.87|3035.27|3027.62|3027.02|8003
1590724800000|2020-05-29 04:00:00|3030.37|3029.77|3035.12|3034.52|3035.37|3034.77|3024.87|3024.27|8920
1590728400000|2020-05-29 05:00:00|3035.37|3034.77|3031.99|3031.39|3038.62|3038.02|3031.99|3031.39|12979
1590732000000|2020-05-29 06:00:00|3032.24|3031.64|3028.87|3028.27|3038.12|3037.52|3022.37|3021.77|26965
1590735600000|2020-05-29 07:00:00|3029.12|3028.52|3022.24|3021.64|3035.12|3034.52|3018.87|3018.27|43500
1590739200000|2020-05-29 08:00:00|3022.37|3021.77|3023.37|3022.77|3025.87|3025.27|3016.87|3016.27|36219
1590742800000|2020-05-29 09:00:00|3023.62|3023.02|3033.12|3032.52|3033.62|3033.02|3020.62|3020.02|28920
1590746400000|2020-05-29 10:00:00|3033.37|3032.77|3034.62|3034.02|3037.12|3036.52|3031.37|3030.77|23476
1590750000000|2020-05-29 11:00:00|3034.49|3033.89|3034.62|3034.02|3038.37|3037.77|3031.62|3031.02|27521
1590753600000|2020-05-29 12:00:00|3034.37|3033.77|3026.87|3026.27|3037.87|3037.27|3024.62|3024.02|54306
1590757200000|2020-05-29 13:00:00|3026.37|3025.77|3022.52|3022.12|3031.77|3031.37|3018.27|3017.87|206623
1590760800000|2020-05-29 14:00:00|3023.02|3022.62|3010.47|3010.07|3026.02|3025.62|3006.72|3006.32|252256
1590764400000|2020-05-29 15:00:00|3010.72|3010.32|3016.97|3016.57|3020.72|3020.32|3005.22|3004.82|194629
1590768000000|2020-05-29 16:00:00|3017.22|3016.82|3016.95|3016.55|3022.95|3022.55|2996.2|2995.8|178455
1590771600000|2020-05-29 17:00:00|3017.2|3016.8|3011.7|3011.3|3019.2|3018.8|3007.7|3007.3|123103
1590775200000|2020-05-29 18:00:00|3011.82|3011.42|3035.95|3035.55|3036.7|3036.3|3001.2|3000.8|306097
1590778800000|2020-05-29 19:00:00|3036.7|3036.3|3039.87|3039.47|3049.62|3049.22|3031.7|3031.3|445224
1590782400000|2020-05-29 20:00:00|3041.62|3041.22|3061.44|3059.94|3061.7|3061.1|3041.58|3040.98|138751
1590786000000|2020-05-29 21:00:00|3061.47|3059.97|3061.47|3059.97|3061.47|3059.97|3061.47|3059.97|0
1590962400000|2020-05-31 22:00:00|3033.45|3032.85|3023.83|3023.23|3037.83|3037.23|3011.7|3011.1|39480
1590966000000|2020-05-31 23:00:00|3023.58|3022.98|3029.08|3028.48|3029.7|3029.1|3018.58|3017.98|15254
1590969600000|2020-06-01 00:00:00|3028.83|3028.23|3038.83|3038.23|3044.33|3043.73|3027.58|3026.98|29493
1590973200000|2020-06-01 01:00:00|3038.58|3037.98|3048.08|3047.48|3050.33|3049.73|3033.83|3033.23|26731
1590976800000|2020-06-01 02:00:00|3048.33|3047.73|3049.7|3049.1|3051.08|3050.48|3045.83|3045.23|10190
1590980400000|2020-06-01 03:00:00|3049.83|3049.23|3039.08|3038.48|3052.33|3051.73|3038.33|3037.73|14892
1590984000000|2020-06-01 04:00:00|3039.33|3038.73|3045.08|3044.48|3046.08|3045.48|3039.08|3038.48|5673
1590987600000|2020-06-01 05:00:00|3045.58|3044.98|3044.45|3043.85|3048.08|3047.48|3039.83|3039.23|9699
1590991200000|2020-06-01 06:00:00|3044.58|3043.98|3055.58|3054.98|3057.83|3057.23|3041.83|3041.23|20897
1590994800000|2020-06-01 07:00:00|3056.58|3055.98|3053.33|3052.73|3058.33|3057.73|3052.58|3051.98|26599
1590998400000|2020-06-01 08:00:00|3053.08|3052.48|3038.33|3037.73|3053.83|3053.23|3024.33|3023.73|61571
1591002000000|2020-06-01 09:00:00|3038.83|3038.23|3034.83|3034.23|3041.33|3040.73|3032.83|3032.23|21221
1591005600000|2020-06-01 10:00:00|3035.08|3034.48|3043.7|3043.1|3043.7|3043.1|3030.83|3030.23|18009
1591009200000|2020-06-01 11:00:00|3043.83|3043.23|3045.58|3044.98|3050.33|3049.73|3043.83|3043.23|22269
1591012800000|2020-06-01 12:00:00|3045.45|3044.85|3038.58|3037.98|3048.58|3047.98|3035.83|3035.23|48849
1591016400000|2020-06-01 13:00:00|3038.33|3037.73|3041.98|3041.58|3047.23|3046.83|3030.48|3030.08|152007
1591020000000|2020-06-01 14:00:00|3042.73|3042.33|3050.73|3050.33|3052.98|3052.58|3039.6|3039.2|183171
1591023600000|2020-06-01 15:00:00|3050.98|3050.58|3050.58|3050.18|3051.48|3051.08|3043.08|3042.68|118534
1591027200000|2020-06-01 16:00:00|3050.33|3049.93|3055.5|3055.1|3057|3056.6|3047.58|3047.18|64235
1591030800000|2020-06-01 17:00:00|3055.75|3055.35|3059.25|3058.85|3062.25|3061.85|3055.25|3054.85|72126
1591034400000|2020-06-01 18:00:00|3059.5|3059.1|3060.25|3059.85|3060.5|3060.1|3055.25|3054.85|61412
1591038000000|2020-06-01 19:00:00|3060.5|3060.1|3055.68|3055.28|3061.5|3061.1|3053.18|3052.78|171445
1591041600000|2020-06-01 20:00:00|3055.58|3055.18|3057.51|3056.01|3058.8|3058.2|3052.18|3051.58|53087
1591045200000|2020-06-01 21:00:00|3057.25|3055.75|3056.13|3054.63|3058.02|3056.52|3055.93|3054.43|0
1591048800000|2020-06-01 22:00:00|3056.09|3054.59|3049.18|3048.58|3058.18|3057.58|3046.18|3045.58|15390
1591052400000|2020-06-01 23:00:00|3048.93|3048.33|3041.93|3041.33|3049.18|3048.58|3038.68|3038.08|23484
1591056000000|2020-06-02 00:00:00|3041.68|3041.08|3047.68|3047.08|3049.43|3048.83|3040.18|3039.58|16804
1591059600000|2020-06-02 01:00:00|3047.93|3047.33|3041.18|3040.58|3049.3|3048.7|3039.93|3039.33|16375
1591063200000|2020-06-02 02:00:00|3040.93|3040.33|3039.93|3039.33|3043.68|3043.08|3038.68|3038.08|14156
1591066800000|2020-06-02 03:00:00|3040.05|3039.45|3044.43|3043.83|3044.93|3044.33|3040.05|3039.45|6476
1591070400000|2020-06-02 04:00:00|3044.68|3044.08|3045.43|3044.83|3046.43|3045.83|3042.68|3042.08|5360
1591074000000|2020-06-02 05:00:00|3045.3|3044.7|3054.18|3053.58|3054.18|3053.58|3045.3|3044.7|14926
1591077600000|2020-06-02 06:00:00|3053.93|3053.33|3051.05|3050.45|3054.43|3053.83|3049.43|3048.83|11225
1591081200000|2020-06-02 07:00:00|3051.18|3050.58|3055.68|3055.08|3058.43|3057.83|3048.43|3047.83|38332
1591084800000|2020-06-02 08:00:00|3055.55|3054.95|3069.93|3069.33|3072.68|3072.08|3055.43|3054.83|43344
1591088400000|2020-06-02 09:00:00|3069.68|3069.08|3076.68|3076.08|3078.93|3078.33|3068.43|3067.83|30625
1591092000000|2020-06-02 10:00:00|3076.43|3075.83|3074.43|3073.83|3078.43|3077.83|3074.18|3073.58|19418
1591095600000|2020-06-02 11:00:00|3074.18|3073.58|3069.93|3069.33|3074.43|3073.83|3068.43|3067.83|23524
1591099200000|2020-06-02 12:00:00|3070.18|3069.58|3067.18|3066.58|3072.8|3072.2|3065.43|3064.83|31499
1591102800000|2020-06-02 13:00:00|3067.43|3066.83|3062.83|3062.43|3068.18|3067.58|3055.08|3054.68|164652
1591106400000|2020-06-02 14:00:00|3063.08|3062.68|3064.08|3063.68|3073.08|3072.68|3058.83|3058.43|199404
1591110000000|2020-06-02 15:00:00|3064.33|3063.93|3058.83|3058.43|3064.58|3064.18|3051.58|3051.18|205399
1591113600000|2020-06-02 16:00:00|3059.08|3058.68|3064.71|3064.31|3065.96|3065.56|3057.83|3057.43|70091
1591117200000|2020-06-02 17:00:00|3064.96|3064.56|3070.96|3070.56|3071.71|3071.31|3064.21|3063.81|75568
1591120800000|2020-06-02 18:00:00|3070.71|3070.31|3068.46|3068.06|3072.21|3071.81|3062.21|3061.81|100582
1591124400000|2020-06-02 19:00:00|3068.71|3068.31|3081.35|3080.95|3081.35|3080.95|3060.85|3060.45|222165
1591128000000|2020-06-02 20:00:00|3081.03|3080.63|3081.69|3080.19|3082.5|3081.9|3077.75|3077.15|67237
1591131600000|2020-06-02 21:00:00|3081.61|3080.11|3081.9|3080.4|3082.38|3080.88|3081.25|3079.75|0
1591135200000|2020-06-02 22:00:00|3081.94|3080.44|3079.63|3079.03|3082.88|3082.28|3077.88|3077.28|9435
1591138800000|2020-06-02 23:00:00|3079.38|3078.78|3089.63|3089.03|3090.88|3090.28|3079.38|3078.78|17779
1591142400000|2020-06-03 00:00:00|3089.88|3089.28|3092.38|3091.78|3093.63|3093.03|3085.38|3084.78|20406
1591146000000|2020-06-03 01:00:00|3092.63|3092.03|3088.63|3088.03|3095.63|3095.03|3087.38|3086.78|20285
1591149600000|2020-06-03 02:00:00|3088.75|3088.15|3086.38|3085.78|3090.13|3089.53|3084.63|3084.03|13420
1591153200000|2020-06-03 03:00:00|3086.5|3085.9|3088.13|3087.53|3091.88|3091.28|3086.38|3085.78|9316
1591156800000|2020-06-03 04:00:00|3088.38|3087.78|3091.63|3091.03|3092.63|3092.03|3088|3087.4|7541
1591160400000|2020-06-03 05:00:00|3091.38|3090.78|3093.13|3092.53|3094.13|3093.53|3088.63|3088.03|11151
1591164000000|2020-06-03 06:00:00|3093.25|3092.65|3090.75|3090.15|3097.88|3097.28|3090.63|3090.03|23354
1591167600000|2020-06-03 07:00:00|3090.88|3090.28|3093.38|3092.78|3094.88|3094.28|3088.38|3087.78|26962
1591171200000|2020-06-03 08:00:00|3093.63|3093.03|3093.13|3092.53|3094.88|3094.28|3088.38|3087.78|26303
1591174800000|2020-06-03 09:00:00|3093.38|3092.78|3096.63|3096.03|3098.63|3098.03|3091.38|3090.78|21273
1591178400000|2020-06-03 10:00:00|3096.75|3096.15|3091.63|3091.03|3097.13|3096.53|3090.13|3089.53|29367
1591182000000|2020-06-03 11:00:00|3091.88|3091.28|3095.13|3094.53|3096.88|3096.28|3090.75|3090.15|28466
1591185600000|2020-06-03 12:00:00|3094.88|3094.28|3099.63|3099.03|3102.13|3101.53|3093.63|3093.03|47329
1591189200000|2020-06-03 13:00:00|3099.88|3099.28|3105.78|3105.38|3108.53|3108.13|3098.88|3098.28|216496
1591192800000|2020-06-03 14:00:00|3106.03|3105.63|3110.25|3109.85|3113.75|3113.35|3104.75|3104.35|207353
1591196400000|2020-06-03 15:00:00|3110|3109.6|3117.5|3117.1|3120.75|3120.35|3110|3109.6|191796
1591200000000|2020-06-03 16:00:00|3117.25|3116.85|3112.5|3112.1|3117.75|3117.35|3112.5|3112.1|107678
1591203600000|2020-06-03 17:00:00|3112.75|3112.35|3113.38|3112.98|3116.5|3116.1|3111.75|3111.35|77137
1591207200000|2020-06-03 18:00:00|3113.63|3113.23|3121.13|3120.73|3123.63|3123.23|3112.88|3112.48|128015
1591210800000|2020-06-03 19:00:00|3121.38|3120.98|3121.89|3121.49|3131.89|3131.49|3119.13|3118.73|268437
1591214400000|2020-06-03 20:00:00|3121.21|3120.81|3120.48|3118.98|3121.68|3121.08|3117.81|3117.21|68531
1591218000000|2020-06-03 21:00:00|3120.52|3119.02|3120.96|3119.46|3121.32|3119.82|3120.52|3119.02|0
1591221600000|2020-06-03 22:00:00|3120.89|3119.39|3119.56|3118.96|3121.18|3120.58|3114.18|3113.58|11105
1591225200000|2020-06-03 23:00:00|3119.43|3118.83|3125.31|3124.71|3129.18|3128.58|3119.31|3118.71|14118
1591228800000|2020-06-04 00:00:00|3125.56|3124.96|3118.31|3117.71|3126.56|3125.96|3114.81|3114.21|23706
1591232400000|2020-06-04 01:00:00|3118.56|3117.96|3114.56|3113.96|3121.06|3120.46|3114.06|3113.46|17427
1591236000000|2020-06-04 02:00:00|3114.81|3114.21|3108.56|3107.96|3114.81|3114.21|3108.06|3107.46|19761
1591239600000|2020-06-04 03:00:00|3108.43|3107.83|3112.68|3112.08|3113.56|3112.96|3108.31|3107.71|9872
1591243200000|2020-06-04 04:00:00|3112.81|3112.21|3114.56|3113.96|3115.56|3114.96|3112.06|3111.46|7301
1591246800000|2020-06-04 05:00:00|3114.81|3114.21|3113.56|3112.96|3117.31|3116.71|3111.81|3111.21|9413
1591250400000|2020-06-04 06:00:00|3114.31|3113.71|3107.81|3107.21|3117.06|3116.46|3107.81|3107.21|18369
1591254000000|2020-06-04 07:00:00|3108.06|3107.46|3111.81|3111.21|3113.06|3112.46|3107.56|3106.96|30516
1591257600000|2020-06-04 08:00:00|3111.93|3111.33|3108.43|3107.83|3114.56|3113.96|3108.31|3107.71|27105
1591261200000|2020-06-04 09:00:00|3108.56|3107.96|3102.31|3101.71|3109.81|3109.21|3101.81|3101.21|36525
1591264800000|2020-06-04 10:00:00|3102.56|3101.96|3105.81|3105.21|3105.93|3105.33|3101.43|3100.83|21997
1591268400000|2020-06-04 11:00:00|3105.56|3104.96|3112.06|3111.46|3115.06|3114.46|3103.31|3102.71|49057
1591272000000|2020-06-04 12:00:00|3112.18|3111.58|3103.31|3102.71|3114.06|3113.46|3096.81|3096.21|78119
1591275600000|2020-06-04 13:00:00|3103.56|3102.96|3119.71|3119.31|3121.46|3121.06|3102.56|3101.96|203594
1591279200000|2020-06-04 14:00:00|3119.96|3119.56|3126.71|3126.31|3128.96|3128.56|3117.96|3117.56|239743
1591282800000|2020-06-04 15:00:00|3126.21|3125.81|3114.71|3114.31|3127.96|3127.56|3109.96|3109.56|278654
1591286400000|2020-06-04 16:00:00|3114.46|3114.06|3104.36|3103.96|3116.58|3116.18|3104.36|3103.96|128050
1591290000000|2020-06-04 17:00:00|3104.61|3104.21|3114.36|3113.96|3116.11|3115.71|3103.36|3102.96|109788
1591293600000|2020-06-04 18:00:00|3114.11|3113.71|3100.86|3100.46|3116.11|3115.71|3100.86|3100.46|116775
1591297200000|2020-06-04 19:00:00|3100.61|3100.21|3112.45|3112.05|3112.7|3112.3|3090.11|3089.71|291595
1591300800000|2020-06-04 20:00:00|3112.41|3112.01|3117.02|3115.52|3119.13|3118.53|3111.01|3110.41|59527
1591304400000|2020-06-04 21:00:00|3117.09|3115.59|3115.53|3114.03|3117.49|3115.99|3115.35|3113.85|2
1591308000000|2020-06-04 22:00:00|3115.88|3115.28|3116.38|3115.78|3120.13|3119.53|3114.26|3113.66|7367
1591311600000|2020-06-04 23:00:00|3116.51|3115.91|3111.26|3110.66|3118.51|3117.91|3111.01|3110.41|6852
1591315200000|2020-06-05 00:00:00|3111.51|3110.91|3116.01|3115.41|3118.51|3117.91|3109.26|3108.66|14680
1591318800000|2020-06-05 01:00:00|3116.26|3115.66|3117.51|3116.91|3121.26|3120.66|3113.51|3112.91|15348
1591322400000|2020-06-05 02:00:00|3117.76|3117.16|3122.26|3121.66|3124.51|3123.91|3116.51|3115.91|13547
1591326000000|2020-06-05 03:00:00|3122.51|3121.91|3127.51|3126.91|3129.01|3128.41|3122.01|3121.41|11101
1591329600000|2020-06-05 04:00:00|3127.26|3126.66|3129.01|3128.41|3131.26|3130.66|3126.76|3126.16|9287
1591333200000|2020-06-05 05:00:00|3128.51|3127.91|3137.51|3136.91|3140.01|3139.41|3127.26|3126.66|18347
1591336800000|2020-06-05 06:00:00|3137.01|3136.41|3137.26|3136.66|3140.26|3139.66|3134.88|3134.28|20884
1591340400000|2020-06-05 07:00:00|3137.51|3136.91|3147.01|3146.41|3148.26|3147.66|3135.13|3134.53|43166
1591344000000|2020-06-05 08:00:00|3146.76|3146.16|3141.01|3140.41|3147.51|3146.91|3137.51|3136.91|38569
1591347600000|2020-06-05 09:00:00|3141.26|3140.66|3138.51|3137.91|3143.76|3143.16|3134.01|3133.41|27141
1591351200000|2020-06-05 10:00:00|3138.76|3138.16|3135.51|3134.91|3138.76|3138.16|3131.01|3130.41|23870
1591354800000|2020-06-05 11:00:00|3135.26|3134.66|3138.51|3137.91|3140.51|3139.91|3135.26|3134.66|21161
1591358400000|2020-06-05 12:00:00|3138.26|3137.66|3163.01|3162.41|3167.01|3166.41|3135.26|3134.66|183214
1591362000000|2020-06-05 13:00:00|3163.26|3162.66|3176.16|3175.76|3185.91|3185.51|3161.26|3160.66|374772
1591365600000|2020-06-05 14:00:00|3176.66|3176.26|3191.34|3190.94|3191.59|3191.19|3174.66|3174.26|291688
1591369200000|2020-06-05 15:00:00|3191.09|3190.69|3202.84|3202.44|3212.59|3212.19|3190.34|3189.94|289874
1591372800000|2020-06-05 16:00:00|3203.09|3202.69|3201.09|3200.69|3204.09|3203.69|3192.09|3191.69|157577
1591376400000|2020-06-05 17:00:00|3200.84|3200.44|3200.4|3200|3206.9|3206.5|3196.59|3196.19|121690
1591380000000|2020-06-05 18:00:00|3200.15|3199.75|3196.65|3196.25|3205.65|3205.25|3193.65|3193.25|183541
1591383600000|2020-06-05 19:00:00|3197.15|3196.75|3191.67|3191.27|3200.92|3200.52|3183.17|3182.77|390231
1591387200000|2020-06-05 20:00:00|3191.61|3191.21|3187.87|3186.37|3194.96|3194.36|3187.21|3186.37|86759
1591567200000|2020-06-07 22:00:00|3192.33|3191.73|3203.96|3203.36|3206.96|3206.36|3190.21|3189.61|20985
1591570800000|2020-06-07 23:00:00|3203.83|3203.23|3210.46|3209.86|3212.96|3212.36|3203.21|3202.61|18048
1591574400000|2020-06-08 00:00:00|3210.21|3209.61|3198.71|3198.11|3210.21|3209.61|3197.71|3197.11|32340
1591578000000|2020-06-08 01:00:00|3198.83|3198.23|3192.71|3192.11|3199.96|3199.36|3190.21|3189.61|27765
1591581600000|2020-06-08 02:00:00|3192.96|3192.36|3194.96|3194.36|3198.71|3198.11|3188.46|3187.86|18190
1591585200000|2020-06-08 03:00:00|3194.83|3194.23|3195.71|3195.11|3199.71|3199.11|3193.46|3192.86|10636
1591588800000|2020-06-08 04:00:00|3195.58|3194.98|3197.08|3196.48|3197.83|3197.23|3194.21|3193.61|4993
1591592400000|2020-06-08 05:00:00|3196.96|3196.36|3198.21|3197.61|3198.21|3197.61|3192.71|3192.11|8397
1591596000000|2020-06-08 06:00:00|3198.46|3197.86|3190.71|3190.11|3198.71|3198.11|3190.21|3189.61|18773
1591599600000|2020-06-08 07:00:00|3190.96|3190.36|3188.21|3187.61|3194.21|3193.61|3185.46|3184.86|42343
1591603200000|2020-06-08 08:00:00|3187.96|3187.36|3204.96|3204.36|3205.46|3204.86|3187.96|3187.36|26749
1591606800000|2020-06-08 09:00:00|3204.71|3204.11|3200.46|3199.86|3208.96|3208.36|3198.96|3198.36|31631
1591610400000|2020-06-08 10:00:00|3200.21|3199.61|3200.71|3200.11|3206.71|3206.11|3197.71|3197.11|24884
1591614000000|2020-06-08 11:00:00|3200.83|3200.23|3207.46|3206.86|3209.71|3209.11|3200.46|3199.86|33022
1591617600000|2020-06-08 12:00:00|3207.21|3206.61|3207.96|3207.36|3212.71|3212.11|3203.96|3203.36|47510
1591621200000|2020-06-08 13:00:00|3208.21|3207.61|3207.36|3206.96|3212.96|3212.36|3200.46|3199.86|214272
1591624800000|2020-06-08 14:00:00|3207.11|3206.71|3206.98|3206.58|3208.73|3208.33|3195.98|3195.58|226405
1591628400000|2020-06-08 15:00:00|3207.23|3206.83|3208.23|3207.83|3213.23|3212.83|3205.73|3205.33|175542
1591632000000|2020-06-08 16:00:00|3208.48|3208.08|3208.06|3207.66|3210.98|3210.58|3204.48|3204.08|84334
1591635600000|2020-06-08 17:00:00|3208.31|3207.91|3217.31|3216.91|3218.81|3218.41|3207.06|3206.66|118574
1591639200000|2020-06-08 18:00:00|3217.06|3216.66|3220.31|3219.91|3221.31|3220.91|3216.06|3215.66|81694
1591642800000|2020-06-08 19:00:00|3220.06|3219.66|3232.49|3232.09|3233.49|3233.09|3216.56|3216.16|224857
1591646400000|2020-06-08 20:00:00|3232.27|3231.87|3229.59|3228.09|3232.37|3231.87|3225.87|3225.27|67363
1591650000000|2020-06-08 21:00:00|3229.62|3228.12|3230.16|3228.66|3230.34|3228.84|3229.33|3227.83|8
1591653600000|2020-06-08 22:00:00|3230.49|3229.89|3224.62|3224.02|3230.99|3230.39|3224.12|3223.52|10063
1591657200000|2020-06-08 23:00:00|3224.87|3224.27|3225.37|3224.77|3228.12|3227.52|3223.87|3223.27|8039
1591660800000|2020-06-09 00:00:00|3225.62|3225.02|3224.62|3224.02|3231.12|3230.52|3222.37|3221.77|20960
1591664400000|2020-06-09 01:00:00|3224.37|3223.77|3226.12|3225.52|3226.62|3226.02|3219.62|3219.02|20261
1591668000000|2020-06-09 02:00:00|3226.37|3225.77|3225.12|3224.52|3227.62|3227.02|3221.62|3221.02|10550
1591671600000|2020-06-09 03:00:00|3224.87|3224.27|3224.62|3224.02|3226.37|3225.77|3222.37|3221.77|7205
1591675200000|2020-06-09 04:00:00|3224.87|3224.27|3224.12|3223.52|3226.37|3225.77|3222.37|3221.77|5134
1591678800000|2020-06-09 05:00:00|3224.37|3223.77|3230.62|3230.02|3231.12|3230.52|3224.37|3223.77|8794
1591682400000|2020-06-09 06:00:00|3231.12|3230.52|3223.62|3223.02|3233.12|3232.52|3222.62|3222.02|20417
1591686000000|2020-06-09 07:00:00|3223.87|3223.27|3210.12|3209.52|3226.12|3225.52|3207.49|3206.89|65122
1591689600000|2020-06-09 08:00:00|3210.62|3210.02|3196.62|3196.02|3213.12|3212.52|3192.37|3191.77|72434
1591693200000|2020-06-09 09:00:00|3196.87|3196.27|3196.62|3196.02|3204.62|3204.02|3194.37|3193.77|42240
1591696800000|2020-06-09 10:00:00|3196.74|3196.14|3201.62|3201.02|3202.62|3202.02|3192.37|3191.77|33214
1591700400000|2020-06-09 11:00:00|3202.12|3201.52|3204.37|3203.77|3208.12|3207.52|3198.37|3197.77|36440
1591704000000|2020-06-09 12:00:00|3204.87|3204.27|3199.12|3198.52|3207.87|3207.27|3196.87|3196.27|46624
1591707600000|2020-06-09 13:00:00|3198.62|3198.02|3196.77|3196.37|3206.77|3206.37|3196.27|3195.87|182521
1591711200000|2020-06-09 14:00:00|3197.27|3196.87|3213.29|3212.89|3216.04|3215.64|3193.04|3192.64|264880
1591714800000|2020-06-09 15:00:00|3213.04|3212.64|3205.54|3205.14|3216.79|3216.39|3204.04|3203.64|183976
1591718400000|2020-06-09 16:00:00|3205.79|3205.39|3213.47|3213.07|3213.72|3213.32|3201.29|3200.89|87739
1591722000000|2020-06-09 17:00:00|3213.22|3212.82|3218.97|3218.57|3221.47|3221.07|3211.97|3211.57|76737
1591725600000|2020-06-09 18:00:00|3219.22|3218.82|3216.22|3215.82|3219.97|3219.57|3208.97|3208.57|132204
1591729200000|2020-06-09 19:00:00|3216.47|3216.07|3208.21|3207.81|3222.97|3222.57|3204.28|3203.88|254972
1591732800000|2020-06-09 20:00:00|3208.19|3207.79|3208|3206.5|3214.04|3213.44|3204.16|3203.56|71445
1591736400000|2020-06-09 21:00:00|3207.75|3206.25|3209.05|3207.55|3210.51|3209.01|3207.27|3205.77|0
1591740000000|2020-06-09 22:00:00|3207.91|3207.31|3213.54|3212.94|3215.04|3214.44|3207.79|3207.19|8003
1591743600000|2020-06-09 23:00:00|3213.79|3213.19|3218.54|3217.94|3219.54|3218.94|3209.79|3209.19|9586
1591747200000|2020-06-10 00:00:00|3218.79|3218.19|3222.29|3221.69|3223.04|3222.44|3215.79|3215.19|17397
1591750800000|2020-06-10 01:00:00|3222.54|3221.94|3227.29|3226.69|3228.29|3227.69|3219.04|3218.44|20137
1591754400000|2020-06-10 02:00:00|3227.41|3226.81|3226.04|3225.44|3229.79|3229.19|3222.04|3221.44|12246
1591758000000|2020-06-10 03:00:00|3225.79|3225.19|3224.79|3224.19|3227.04|3226.44|3221.54|3220.94|8089
1591761600000|2020-06-10 04:00:00|3225.04|3224.44|3224.54|3223.94|3225.29|3224.69|3221.04|3220.44|6186
1591765200000|2020-06-10 05:00:00|3224.79|3224.19|3224.79|3224.19|3227.54|3226.94|3223.54|3222.94|10356
1591768800000|2020-06-10 06:00:00|3224.91|3224.31|3217.04|3216.44|3227.04|3226.44|3215.29|3214.69|18406
1591772400000|2020-06-10 07:00:00|3216.79|3216.19|3223.79|3223.19|3226.79|3226.19|3215.79|3215.19|28254
1591776000000|2020-06-10 08:00:00|3223.54|3222.94|3214.79|3214.19|3224.79|3224.19|3213.79|3213.19|21636
1591779600000|2020-06-10 09:00:00|3214.54|3213.94|3205.91|3205.31|3214.54|3213.94|3201.54|3200.94|38627
1591783200000|2020-06-10 10:00:00|3206.04|3205.44|3208.79|3208.19|3211.04|3210.44|3195.54|3194.94|36112
1591786800000|2020-06-10 11:00:00|3208.66|3208.06|3217.04|3216.44|3218.16|3217.56|3206.04|3205.44|33482
1591790400000|2020-06-10 12:00:00|3216.79|3216.19|3219.54|3218.94|3221.04|3220.44|3215.04|3214.44|60800
1591794000000|2020-06-10 13:00:00|3219.04|3218.44|3202.69|3202.29|3221.29|3220.69|3195.94|3195.54|201912
1591797600000|2020-06-10 14:00:00|3202.94|3202.54|3186.21|3185.81|3205.69|3205.29|3181.71|3181.31|281372
1591801200000|2020-06-10 15:00:00|3185.96|3185.56|3196.46|3196.06|3200.71|3200.31|3184.96|3184.56|175844
1591804800000|2020-06-10 16:00:00|3196.71|3196.31|3201.21|3200.81|3204.21|3203.81|3193.21|3192.81|93285
1591808400000|2020-06-10 17:00:00|3201.46|3201.06|3198.86|3198.46|3204.49|3204.09|3197.21|3196.81|83131
1591812000000|2020-06-10 18:00:00|3198.99|3198.59|3198.74|3198.34|3223.24|3222.84|3189.61|3189.21|365558
1591815600000|2020-06-10 19:00:00|3198.49|3198.09|3189.52|3189.12|3214.39|3213.99|3188.24|3187.84|344571
1591819200000|2020-06-10 20:00:00|3189.15|3188.75|3186.53|3185.03|3192.25|3191.65|3182.5|3181.9|79708
1591822800000|2020-06-10 21:00:00|3186.57|3185.07|3185.8|3184.3|3187.4|3185.9|3185.59|3184.09|0
1591826400000|2020-06-10 22:00:00|3185.87|3185.27|3172.75|3172.15|3190.75|3190.15|3170.25|3169.65|23590
1591830000000|2020-06-10 23:00:00|3172.62|3172.02|3167|3166.4|3177|3176.4|3164.25|3163.65|20837
1591833600000|2020-06-11 00:00:00|3167.25|3166.65|3175.5|3174.9|3179|3178.4|3165.5|3164.9|22139
1591837200000|2020-06-11 01:00:00|3176|3175.4|3176|3175.4|3183|3182.4|3174|3173.4|18281
1591840800000|2020-06-11 02:00:00|3175.75|3175.15|3171.5|3170.9|3178.25|3177.65|3170.5|3169.9|9608
1591844400000|2020-06-11 03:00:00|3171.62|3171.02|3156.75|3156.15|3172|3171.4|3156|3155.4|20456
1591848000000|2020-06-11 04:00:00|3156.25|3155.65|3154.75|3154.15|3160.75|3160.15|3150.5|3149.9|26791
1591851600000|2020-06-11 05:00:00|3154.87|3154.27|3143.12|3142.52|3156.75|3156.15|3140.5|3139.9|35712
1591855200000|2020-06-11 06:00:00|3143.25|3142.65|3143.75|3143.15|3150.25|3149.65|3139.75|3139.15|40827
1591858800000|2020-06-11 07:00:00|3144|3143.4|3129.75|3129.15|3144.75|3144.15|3129.5|3128.9|65864
1591862400000|2020-06-11 08:00:00|3130|3129.4|3126.5|3125.9|3138|3137.4|3122.25|3121.65|45725
1591866000000|2020-06-11 09:00:00|3126.75|3126.15|3145.75|3145.15|3147.5|3146.9|3124.75|3124.15|47361
1591869600000|2020-06-11 10:00:00|3146.25|3145.65|3132.75|3132.15|3146.87|3146.27|3131|3130.4|40993
1591873200000|2020-06-11 11:00:00|3132.5|3131.9|3123.25|3122.65|3135.5|3134.9|3116.5|3115.9|66964
1591876800000|2020-06-11 12:00:00|3122.25|3121.65|3107.25|3106.65|3123|3122.4|3100.5|3099.9|136565
1591880400000|2020-06-11 13:00:00|3106.75|3106.15|3115.33|3114.93|3119.58|3119.18|3099.03|3098.63|337897
1591884000000|2020-06-11 14:00:00|3115.83|3115.43|3089.6|3089.2|3118.33|3117.93|3088.1|3087.7|368300
1591887600000|2020-06-11 15:00:00|3089.85|3089.45|3078.85|3078.45|3094.1|3093.7|3070.1|3069.7|359772
1591891200000|2020-06-11 16:00:00|3078.35|3077.95|3040.35|3039.95|3078.6|3078.2|3035.85|3035.45|403993
1591894800000|2020-06-11 17:00:00|3040.6|3040.2|3045.35|3044.95|3056.6|3056.2|3036.1|3035.7|310206
1591898400000|2020-06-11 18:00:00|3044.85|3044.45|3016.08|3015.68|3045.85|3045.45|3008.83|3008.43|344286
1591902000000|2020-06-11 19:00:00|3015.83|3015.43|3004.88|3004.48|3026.83|3026.43|2999.13|2998.73|588284
1591905600000|2020-06-11 20:00:00|3003.98|3003.58|3016.32|3014.82|3019.45|3018.85|3002.58|3001.98|140852
1591909200000|2020-06-11 21:00:00|3016.3|3014.8|3016.81|3015.31|3019.42|3017.92|3014.85|3013.35|7
1591912800000|2020-06-11 22:00:00|3013.45|3012.85|3026.58|3025.98|3027.08|3026.48|3005.2|3004.6|24564
1591916400000|2020-06-11 23:00:00|3026.7|3026.1|3029.83|3029.23|3034.08|3033.48|3019.08|3018.48|21174
1591920000000|2020-06-12 00:00:00|3030.33|3029.73|3025.08|3024.48|3035.58|3034.98|3019.08|3018.48|32898
1591923600000|2020-06-12 01:00:00|3024.83|3024.23|3037.83|3037.23|3037.83|3037.23|3013.58|3012.98|33660
1591927200000|2020-06-12 02:00:00|3037.58|3036.98|3040.83|3040.23|3047.08|3046.48|3035.08|3034.48|26483
1591930800000|2020-06-12 03:00:00|3041.08|3040.48|3045.58|3044.98|3049.08|3048.48|3035.33|3034.73|20661
1591934400000|2020-06-12 04:00:00|3045.83|3045.23|3048.33|3047.73|3050.58|3049.98|3042.83|3042.23|14860
1591938000000|2020-06-12 05:00:00|3048.08|3047.48|3054.2|3053.6|3055.08|3054.48|3042.08|3041.48|19587
1591941600000|2020-06-12 06:00:00|3053.58|3052.98|3029.08|3028.48|3055.83|3055.23|3029.08|3028.48|39992
1591945200000|2020-06-12 07:00:00|3029.45|3028.85|3044.33|3043.73|3058.08|3057.48|3029.08|3028.48|54804
1591948800000|2020-06-12 08:00:00|3044.58|3043.98|3066.58|3065.98|3070.08|3069.48|3044.08|3043.48|40939
1591952400000|2020-06-12 09:00:00|3066.83|3066.23|3073.08|3072.48|3073.33|3072.73|3062.83|3062.23|30661
1591956000000|2020-06-12 10:00:00|3072.83|3072.23|3065.58|3064.98|3075.83|3075.23|3057.83|3057.23|43274
1591959600000|2020-06-12 11:00:00|3065.33|3064.73|3059.83|3059.23|3073.33|3072.73|3059.58|3058.98|49025
1591963200000|2020-06-12 12:00:00|3059.58|3058.98|3070.83|3070.23|3075.08|3074.48|3052.58|3051.98|122890
1591966800000|2020-06-12 13:00:00|3071.08|3070.48|3074.73|3074.33|3089.23|3088.83|3069.48|3069.08|290059
1591970400000|2020-06-12 14:00:00|3075.1|3074.7|3025.33|3024.93|3082.48|3082.08|3025.08|3024.68|323708
1591974000000|2020-06-12 15:00:00|3025.08|3024.68|3050.58|3050.18|3050.83|3050.43|3003.08|3002.68|398326
1591977600000|2020-06-12 16:00:00|3051.33|3050.93|3036.05|3035.65|3057.08|3056.68|3024.05|3023.65|212179
1591981200000|2020-06-12 17:00:00|3036.92|3036.52|2986.3|2985.9|3038.05|3037.65|2985.55|2985.15|286021
1591984800000|2020-06-12 18:00:00|2986.42|2986.02|3018.55|3018.15|3023.8|3023.4|2984.05|2983.65|270050
1591988400000|2020-06-12 19:00:00|3018.8|3018.4|3040.59|3040.19|3048.34|3047.94|3008.59|3008.19|355546
1591992000000|2020-06-12 20:00:00|3040.48|3040.08|3037.74|3036.24|3045.08|3044.48|3032.33|3031.73|86400
1592172000000|2020-06-14 22:00:00|2999.45|2998.85|3008.08|3007.48|3010.08|3009.48|2982.33|2981.73|23466
1592175600000|2020-06-14 23:00:00|3008.2|3007.6|2997.7|2997.1|3009.08|3008.48|2990.08|2989.48|16298
1592179200000|2020-06-15 00:00:00|2997.83|2997.23|2991.58|2990.98|3002.83|3002.23|2991.33|2990.73|21962
1592182800000|2020-06-15 01:00:00|2991.83|2991.23|3002.08|3001.48|3003.33|3002.73|2990.08|2989.48|17264
1592186400000|2020-06-15 02:00:00|3001.33|3000.73|2993.08|2992.48|3004.83|3004.23|2992.83|2992.23|12344
1592190000000|2020-06-15 03:00:00|2993.33|2992.73|2998.58|2997.98|3001.08|3000.48|2993.33|2992.73|6270
1592193600000|2020-06-15 04:00:00|2998.83|2998.23|2984.58|2983.98|2998.83|2998.23|2984.08|2983.48|10202
1592197200000|2020-06-15 05:00:00|2984.7|2984.1|2949.08|2948.48|2985.33|2984.73|2947.33|2946.73|38492
1592200800000|2020-06-15 06:00:00|2948.58|2947.98|2951.08|2950.48|2956.83|2956.23|2936.7|2936.1|57130
1592204400000|2020-06-15 07:00:00|2951.2|2950.6|2960.33|2959.73|2962.2|2961.6|2941.83|2941.23|67862
1592208000000|2020-06-15 08:00:00|2960.58|2959.98|2983.08|2982.48|2983.83|2983.23|2956.33|2955.73|57611
1592211600000|2020-06-15 09:00:00|2982.83|2982.23|2989.08|2988.48|2991.08|2990.48|2972.58|2971.98|48770
1592215200000|2020-06-15 10:00:00|2989.2|2988.6|2969.58|2968.98|2993.95|2993.35|2968.95|2968.35|50610
1592218800000|2020-06-15 11:00:00|2970.83|2970.23|2981.08|2980.48|2990.58|2989.98|2967.58|2966.98|55014
1592222400000|2020-06-15 12:00:00|2981.33|2980.73|2978.83|2978.23|2983.58|2982.98|2972.08|2971.48|83848
1592226000000|2020-06-15 13:00:00|2979.08|2978.48|2996.48|2996.08|2998.48|2998.08|2964.98|2964.58|363979
1592229600000|2020-06-15 14:00:00|2996.98|2996.58|3007.24|3006.84|3015.49|3015.09|2990.49|2990.09|422087
1592233200000|2020-06-15 15:00:00|3006.99|3006.59|3016.99|3016.59|3023.99|3023.59|3005.49|3005.09|348894
1592236800000|2020-06-15 16:00:00|3016.74|3016.34|3041.7|3041.3|3041.95|3041.55|3014.24|3013.84|219989
1592240400000|2020-06-15 17:00:00|3041.45|3041.05|3038.7|3038.3|3050.95|3050.55|3036.45|3036.05|195652
1592244000000|2020-06-15 18:00:00|3038.95|3038.55|3065.7|3065.3|3080.95|3080.55|3038.95|3038.55|368461
1592247600000|2020-06-15 19:00:00|3065.45|3065.05|3068.79|3068.39|3076.2|3075.8|3043.95|3043.55|325073
1592251200000|2020-06-15 20:00:00|3068.74|3068.34|3078.42|3076.92|3078.96|3078.36|3065.59|3064.99|84673
1592254800000|2020-06-15 21:00:00|3078.49|3076.99|3079.61|3078.11|3080.76|3079.26|3077.76|3076.26|15
1592258400000|2020-06-15 22:00:00|3078.71|3077.61|3081.59|3080.99|3087.59|3086.99|3073.59|3072.99|18134
1592262000000|2020-06-15 23:00:00|3082.21|3081.61|3099.09|3098.49|3099.84|3099.24|3073.09|3072.49|21581
1592265600000|2020-06-16 00:00:00|3098.84|3098.24|3096.59|3095.99|3102.59|3101.99|3091.84|3091.24|24770
1592269200000|2020-06-16 01:00:00|3096.84|3096.24|3098.09|3097.49|3106.09|3105.49|3095.09|3094.49|19354
1592272800000|2020-06-16 02:00:00|3098.21|3097.61|3122.84|3122.24|3125.84|3125.24|3097.34|3096.74|30061
1592276400000|2020-06-16 03:00:00|3123.09|3122.49|3119.09|3118.49|3124.34|3123.74|3118.59|3117.99|14142
1592280000000|2020-06-16 04:00:00|3118.96|3118.36|3115.71|3115.11|3120.34|3119.74|3112.59|3111.99|11405
1592283600000|2020-06-16 05:00:00|3115.84|3115.24|3115.34|3114.74|3125.09|3124.49|3115.09|3114.49|18350
1592287200000|2020-06-16 06:00:00|3115.46|3114.86|3102.59|3101.99|3115.59|3114.99|3098.34|3097.74|46441
1592290800000|2020-06-16 07:00:00|3103.09|3102.49|3099.34|3098.74|3113.21|3112.61|3094.59|3093.99|63766
1592294400000|2020-06-16 08:00:00|3099.09|3098.49|3108.84|3108.24|3110.34|3109.74|3092.59|3091.99|56306
1592298000000|2020-06-16 09:00:00|3109.09|3108.49|3109.34|3108.74|3112.09|3111.49|3104.21|3103.61|55359
1592301600000|2020-06-16 10:00:00|3109.09|3108.49|3114.84|3114.24|3119.59|3118.99|3106.09|3105.49|60049
1592305200000|2020-06-16 11:00:00|3115.09|3114.49|3118.34|3117.74|3118.84|3118.24|3108.59|3107.99|56710
1592308800000|2020-06-16 12:00:00|3118.59|3117.99|3161.09|3160.49|3168.34|3167.74|3117.84|3117.24|176613
1592312400000|2020-06-16 13:00:00|3161.34|3160.74|3143.74|3143.34|3163.09|3162.49|3136.24|3135.84|327465
1592316000000|2020-06-16 14:00:00|3144.36|3143.96|3092.53|3092.13|3154.53|3154.13|3088.78|3088.38|514338
1592319600000|2020-06-16 15:00:00|3091.53|3091.13|3120.53|3120.13|3133.78|3133.38|3075.28|3074.88|414794
1592323200000|2020-06-16 16:00:00|3120.78|3120.38|3132.78|3132.38|3139.53|3139.13|3109.78|3109.38|205527
1592326800000|2020-06-16 17:00:00|3132.53|3132.13|3125.07|3124.67|3139.28|3138.88|3119.57|3119.17|162694
1592330400000|2020-06-16 18:00:00|3125.32|3124.92|3128.82|3128.42|3141.32|3140.92|3120.32|3119.92|226483
1592334000000|2020-06-16 19:00:00|3128.69|3128.29|3127.92|3127.52|3131.32|3130.92|3104.07|3103.67|361190
1592337600000|2020-06-16 20:00:00|3128.02|3127.42|3128.4|3126.9|3131.27|3130.67|3123.27|3122.67|94144
1592341200000|2020-06-16 21:00:00|3128.36|3126.86|3125.86|3124.36|3128.62|3127.12|3124.77|3123.27|0
1592344800000|2020-06-16 22:00:00|3123.39|3122.79|3126.02|3125.42|3126.77|3126.17|3111.27|3110.67|15964
1592348400000|2020-06-16 23:00:00|3125.89|3125.29|3136.52|3135.92|3138.27|3137.67|3125.89|3125.29|13674
1592352000000|2020-06-17 00:00:00|3136.27|3135.67|3131.02|3130.42|3136.77|3136.17|3118.02|3117.42|26350
1592355600000|2020-06-17 01:00:00|3131.27|3130.67|3122.27|3121.67|3135.27|3134.67|3115.77|3115.17|21482
1592359200000|2020-06-17 02:00:00|3122.77|3122.17|3116.14|3115.54|3126.77|3126.17|3108.27|3107.67|23122
1592362800000|2020-06-17 03:00:00|3116.27|3115.67|3120.52|3119.92|3122.77|3122.17|3113.27|3112.67|11778
1592366400000|2020-06-17 04:00:00|3120.77|3120.17|3128.02|3127.42|3132.14|3131.54|3119.52|3118.92|12717
1592370000000|2020-06-17 05:00:00|3128.14|3127.54|3124.52|3123.92|3131.02|3130.42|3118.02|3117.42|17661
1592373600000|2020-06-17 06:00:00|3124.77|3124.17|3130.02|3129.42|3141.64|3141.04|3122.02|3121.42|27227
1592377200000|2020-06-17 07:00:00|3129.77|3129.17|3147.52|3146.92|3153.52|3152.92|3127.52|3126.92|51328
1592380800000|2020-06-17 08:00:00|3147.27|3146.67|3152.77|3152.17|3158.14|3157.54|3144.77|3144.17|39143
1592384400000|2020-06-17 09:00:00|3153.02|3152.42|3134.77|3134.17|3153.77|3153.17|3128.77|3128.17|52568
1592388000000|2020-06-17 10:00:00|3135.02|3134.42|3147.27|3146.67|3147.52|3146.92|3133.02|3132.42|47785
1592391600000|2020-06-17 11:00:00|3146.77|3146.17|3142.52|3141.92|3151.02|3150.42|3139.27|3138.67|52938
1592395200000|2020-06-17 12:00:00|3142.77|3142.17|3139.27|3138.67|3149.27|3148.67|3136.77|3136.17|55089
1592398800000|2020-06-17 13:00:00|3139.02|3138.42|3124.42|3124.02|3142.52|3141.92|3118.42|3118.02|209886
1592402400000|2020-06-17 14:00:00|3124.17|3123.77|3126.12|3125.72|3132.62|3132.22|3109.87|3109.47|311492
1592406000000|2020-06-17 15:00:00|3125.87|3125.47|3128.87|3128.47|3129.37|3128.97|3117.12|3116.72|175441
1592409600000|2020-06-17 16:00:00|3129.12|3128.72|3133.47|3133.07|3135.87|3135.47|3122.62|3122.22|102377
1592413200000|2020-06-17 17:00:00|3133.72|3133.32|3134.97|3134.57|3141.72|3141.32|3133.22|3132.82|89330
1592416800000|2020-06-17 18:00:00|3135.22|3134.82|3128.47|3128.07|3139.47|3139.07|3127.97|3127.57|123081
1592420400000|2020-06-17 19:00:00|3128.34|3127.94|3113.53|3113.13|3128.34|3127.94|3108.03|3107.63|275745
1592424000000|2020-06-17 20:00:00|3113.42|3113.02|3118.81|3117.31|3122.64|3122.04|3113.02|3112.42|72691
1592427600000|2020-06-17 21:00:00|3118.74|3117.24|3115.85|3114.35|3118.99|3117.49|3114.68|3113.18|0
1592431200000|2020-06-17 22:00:00|3116.39|3115.79|3115.02|3114.42|3120.02|3119.42|3109.77|3109.17|13263
1592434800000|2020-06-17 23:00:00|3115.27|3114.67|3102.77|3102.17|3119.02|3118.42|3102.02|3101.42|16968
1592438400000|2020-06-18 00:00:00|3103.14|3102.54|3097.77|3097.17|3106.52|3105.92|3091.52|3090.92|26073
1592442000000|2020-06-18 01:00:00|3097.64|3097.04|3085.77|3085.17|3102.14|3101.54|3076.52|3075.92|33241
1592445600000|2020-06-18 02:00:00|3086.02|3085.42|3085.02|3084.42|3087.64|3087.04|3077.02|3076.42|20079
1592449200000|2020-06-18 03:00:00|3085.27|3084.67|3098.14|3097.54|3100.77|3100.17|3084.27|3083.67|18916
1592452800000|2020-06-18 04:00:00|3098.27|3097.67|3103.27|3102.67|3105.52|3104.92|3092.27|3091.67|12756
1592456400000|2020-06-18 05:00:00|3103.52|3102.92|3099.77|3099.17|3105.77|3105.17|3093.52|3092.92|13317
1592460000000|2020-06-18 06:00:00|3100.02|3099.42|3112.27|3111.67|3120.52|3119.92|3095.52|3094.92|34498
1592463600000|2020-06-18 07:00:00|3112.52|3111.92|3114.02|3113.42|3119.77|3119.17|3105.77|3105.17|37468
1592467200000|2020-06-18 08:00:00|3113.77|3113.17|3125.77|3125.17|3130.52|3129.92|3109.02|3108.42|48992
1592470800000|2020-06-18 09:00:00|3126.02|3125.42|3120.27|3119.67|3131.27|3130.67|3117.02|3116.42|46651
1592474400000|2020-06-18 10:00:00|3119.77|3119.17|3115.14|3114.54|3120.52|3119.92|3110.02|3109.42|34505
1592478000000|2020-06-18 11:00:00|3114.77|3114.17|3093.52|3092.92|3117.52|3116.92|3092.52|3091.92|44464
1592481600000|2020-06-18 12:00:00|3093.64|3093.04|3099.77|3099.17|3105.52|3104.92|3085.27|3084.67|86452
1592485200000|2020-06-18 13:00:00|3099.52|3098.92|3105.17|3104.77|3112.92|3112.52|3092.52|3091.92|190672
1592488800000|2020-06-18 14:00:00|3105.67|3105.27|3120.08|3119.68|3120.83|3120.43|3100.2|3099.8|266431
1592492400000|2020-06-18 15:00:00|3119.58|3119.18|3106.83|3106.43|3120.83|3120.43|3105.58|3105.18|137356
1592496000000|2020-06-18 16:00:00|3106.58|3106.18|3111.7|3111.3|3113.33|3112.93|3102.33|3101.93|90902
1592499600000|2020-06-18 17:00:00|3111.58|3111.18|3116.33|3115.93|3117.58|3117.18|3109.33|3108.93|63690
1592503200000|2020-06-18 18:00:00|3116.58|3116.18|3102.83|3102.43|3117.08|3116.68|3102.83|3102.43|121582
1592506800000|2020-06-18 19:00:00|3103.08|3102.68|3114.89|3114.49|3117.64|3117.24|3098.58|3098.18|200948
1592510400000|2020-06-18 20:00:00|3114.31|3113.91|3111.52|3110.02|3117.16|3116.56|3108.53|3107.93|58148
1592514000000|2020-06-18 21:00:00|3111.67|3110.17|3110.83|3109.33|3112.47|3110.97|3110.83|3109.33|0
1592517600000|2020-06-18 22:00:00|3109.78|3109.18|3118.66|3118.06|3119.16|3118.56|3108.78|3108.18|8516
1592521200000|2020-06-18 23:00:00|3118.91|3118.31|3126.66|3126.06|3127.66|3127.06|3118.66|3118.06|11366
1592524800000|2020-06-19 00:00:00|3126.41|3125.81|3113.66|3113.06|3126.41|3125.81|3108.91|3108.31|20202
1592528400000|2020-06-19 01:00:00|3113.41|3112.81|3111.16|3110.56|3118.16|3117.56|3106.41|3105.81|17861
1592532000000|2020-06-19 02:00:00|3110.91|3110.31|3118.16|3117.56|3118.91|3118.31|3109.66|3109.06|11194
1592535600000|2020-06-19 03:00:00|3117.91|3117.31|3116.91|3116.31|3118.91|3118.31|3112.91|3112.31|5892
1592539200000|2020-06-19 04:00:00|3117.03|3116.43|3113.16|3112.56|3118.66|3118.06|3112.16|3111.56|5891
1592542800000|2020-06-19 05:00:00|3113.03|3112.43|3117.91|3117.31|3118.16|3117.56|3112.16|3111.56|6114
1592546400000|2020-06-19 06:00:00|3118.53|3117.93|3127.41|3126.81|3135.41|3134.81|3117.91|3117.31|32974
1592550000000|2020-06-19 07:00:00|3127.28|3126.68|3131.66|3131.06|3133.16|3132.56|3122.41|3121.81|23750
1592553600000|2020-06-19 08:00:00|3131.41|3130.81|3130.66|3130.06|3131.66|3131.06|3123.16|3122.56|26110
1592557200000|2020-06-19 09:00:00|3130.91|3130.31|3136.91|3136.31|3141.41|3140.81|3128.66|3128.06|31223
1592560800000|2020-06-19 10:00:00|3137.16|3136.56|3135.41|3134.81|3142.41|3141.81|3131.41|3130.81|26824
1592564400000|2020-06-19 11:00:00|3135.66|3135.06|3142.16|3141.56|3142.41|3141.81|3132.41|3131.81|23600
1592568000000|2020-06-19 12:00:00|3142.41|3141.81|3147.41|3146.81|3148.91|3148.31|3140.16|3139.56|72940
1592571600000|2020-06-19 13:00:00|3147.16|3146.56|3140.31|3139.91|3156.16|3155.56|3137.81|3137.41|221049
1592575200000|2020-06-19 14:00:00|3139.81|3139.41|3133.56|3133.16|3144.31|3143.91|3131.81|3131.41|178569
1592578800000|2020-06-19 15:00:00|3133.81|3133.41|3127.56|3127.16|3140.31|3139.91|3126.56|3126.16|137875
1592582400000|2020-06-19 16:00:00|3127.81|3127.41|3114.81|3114.41|3128.31|3127.91|3090.56|3090.16|274359
1592586000000|2020-06-19 17:00:00|3115.06|3114.66|3089.56|3089.16|3115.31|3114.91|3089.56|3089.16|156534
1592589600000|2020-06-19 18:00:00|3089.81|3089.41|3105.14|3104.74|3107.14|3106.74|3082.89|3082.49|202347
1592593200000|2020-06-19 19:00:00|3104.89|3104.49|3096.39|3095.99|3116.39|3115.99|3095.89|3095.49|281435
1592596800000|2020-06-19 20:00:00|3096.49|3095.89|3070.15|3068.65|3097.24|3096.64|3068.61|3068.01|128597
1592600400000|2020-06-19 21:00:00|3070.16|3068.66|3070.16|3068.66|3070.16|3068.66|3070.16|3068.66|0
1592776800000|2020-06-21 22:00:00|3052.61|3052.01|3064.24|3063.64|3067.49|3066.89|3039.24|3038.64|38786
1592780400000|2020-06-21 23:00:00|3064.49|3063.89|3065.49|3064.89|3066.49|3065.89|3054.99|3054.39|12893
1592784000000|2020-06-22 00:00:00|3065.74|3065.14|3069.49|3068.89|3071.49|3070.89|3060.99|3060.39|22319
1592787600000|2020-06-22 01:00:00|3069.74|3069.14|3077.49|3076.89|3085.24|3084.64|3069.24|3068.64|27054
1592791200000|2020-06-22 02:00:00|3077.24|3076.64|3085.24|3084.64|3087.99|3087.39|3076.99|3076.39|12543
1592794800000|2020-06-22 03:00:00|3085.11|3084.51|3091.24|3090.64|3093.74|3093.14|3082.49|3081.89|13196
1592798400000|2020-06-22 04:00:00|3091.49|3090.89|3084.74|3084.14|3093.99|3093.39|3083.74|3083.14|8332
1592802000000|2020-06-22 05:00:00|3084.49|3083.89|3080.36|3079.76|3087.24|3086.64|3077.74|3077.14|13797
1592805600000|2020-06-22 06:00:00|3080.24|3079.64|3087.74|3087.14|3089.24|3088.64|3074.24|3073.64|20946
1592809200000|2020-06-22 07:00:00|3087.99|3087.39|3096.24|3095.64|3100.24|3099.64|3079.24|3078.64|38425
1592812800000|2020-06-22 08:00:00|3095.99|3095.39|3102.74|3102.14|3104.24|3103.64|3091.74|3091.14|21307
1592816400000|2020-06-22 09:00:00|3102.61|3102.01|3100.36|3099.76|3108.49|3107.89|3099.24|3098.64|25257
1592820000000|2020-06-22 10:00:00|3100.24|3099.64|3094.74|3094.14|3100.74|3100.14|3092.74|3092.14|15915
1592823600000|2020-06-22 11:00:00|3094.24|3093.64|3095.24|3094.64|3095.49|3094.89|3085.74|3085.14|33590
1592827200000|2020-06-22 12:00:00|3095.36|3094.76|3093.49|3092.89|3098.74|3098.14|3090.24|3089.64|36776
1592830800000|2020-06-22 13:00:00|3093.24|3092.64|3095.64|3095.24|3097.14|3096.74|3078.39|3077.99|177859
1592834400000|2020-06-22 14:00:00|3095.89|3095.49|3092.73|3092.33|3107.14|3106.74|3092.48|3092.08|176364
1592838000000|2020-06-22 15:00:00|3092.48|3092.08|3101.73|3101.33|3105.48|3105.08|3089.48|3089.08|116835
1592841600000|2020-06-22 16:00:00|3101.98|3101.58|3115.78|3115.38|3118.78|3118.38|3101.98|3101.58|112157
1592845200000|2020-06-22 17:00:00|3116.03|3115.63|3115.53|3115.13|3118.78|3118.38|3110.53|3110.13|62645
1592848800000|2020-06-22 18:00:00|3115.28|3114.88|3120.53|3120.13|3121.28|3120.88|3108.03|3107.63|92720
1592852400000|2020-06-22 19:00:00|3120.28|3119.88|3117.75|3117.35|3121.28|3120.88|3103.75|3103.35|219279
1592856000000|2020-06-22 20:00:00|3117.73|3117.33|3122.64|3121.14|3126.2|3125.6|3116.58|3115.98|57901
1592859600000|2020-06-22 21:00:00|3122.83|3121.33|3123.3|3121.8|3123.66|3122.16|3122.5|3121|0
1592863200000|2020-06-22 22:00:00|3123.45|3122.85|3130.58|3129.98|3131.33|3130.73|3120.08|3119.48|14296
1592866800000|2020-06-22 23:00:00|3130.33|3129.73|3134.33|3133.73|3137.33|3136.73|3129.7|3129.1|11827
1592870400000|2020-06-23 00:00:00|3134.08|3133.48|3132.08|3131.48|3134.33|3133.73|3128.83|3128.23|12940
1592874000000|2020-06-23 01:00:00|3131.83|3131.23|3122.2|3121.6|3133.08|3132.48|3072.83|3072.23|135815
1592877600000|2020-06-23 02:00:00|3122.58|3121.98|3123.83|3123.23|3132.58|3131.98|3111.58|3110.98|60668
1592881200000|2020-06-23 03:00:00|3123.7|3123.1|3122.33|3121.73|3127.58|3126.98|3118.58|3117.98|12303
1592884800000|2020-06-23 04:00:00|3122.08|3121.48|3123.08|3122.48|3127.83|3127.23|3120.33|3119.73|7234
1592888400000|2020-06-23 05:00:00|3122.83|3122.23|3115.33|3114.73|3126.58|3125.98|3114.83|3114.23|9256
1592892000000|2020-06-23 06:00:00|3115.58|3114.98|3128.33|3127.73|3129.83|3129.23|3112.83|3112.23|18545
1592895600000|2020-06-23 07:00:00|3128.08|3127.48|3145.33|3144.73|3145.33|3144.73|3122.83|3122.23|35083
1592899200000|2020-06-23 08:00:00|3145.08|3144.48|3139.08|3138.48|3146.58|3145.98|3138.58|3137.98|28171
1592902800000|2020-06-23 09:00:00|3138.95|3138.35|3143.83|3143.23|3146.58|3145.98|3137.45|3136.85|17100
1592906400000|2020-06-23 10:00:00|3143.58|3142.98|3147.33|3146.73|3150.83|3150.23|3142.33|3141.73|24352
1592910000000|2020-06-23 11:00:00|3146.83|3146.23|3149.08|3148.48|3150.33|3149.73|3143.08|3142.48|18701
1592913600000|2020-06-23 12:00:00|3148.83|3148.23|3153.58|3152.98|3157.33|3156.73|3148.08|3147.48|36431
1592917200000|2020-06-23 13:00:00|3154.08|3153.48|3140.98|3140.58|3154.83|3154.23|3137.48|3137.08|154701
1592920800000|2020-06-23 14:00:00|3140.73|3140.33|3138.98|3138.58|3147.48|3147.08|3132.48|3132.08|204971
1592924400000|2020-06-23 15:00:00|3138.73|3138.33|3148.79|3148.39|3152.98|3152.58|3134.98|3134.58|130711
1592928000000|2020-06-23 16:00:00|3149.04|3148.64|3147.41|3147.01|3151.29|3150.89|3144.79|3144.39|83170
1592931600000|2020-06-23 17:00:00|3147.66|3147.26|3152.91|3152.51|3155.66|3155.26|3147.28|3146.88|91548
1592935200000|2020-06-23 18:00:00|3152.66|3152.26|3144.41|3144.01|3152.91|3152.51|3142.16|3141.76|94731
1592938800000|2020-06-23 19:00:00|3144.66|3144.26|3131.08|3130.68|3146.66|3146.26|3127.08|3126.68|250945
1592942400000|2020-06-23 20:00:00|3131.07|3130.67|3124.75|3123.25|3136.17|3135.57|3123.04|3122.44|58131
1592946000000|2020-06-23 21:00:00|3124.73|3123.23|3125.57|3124.07|3126.73|3125.23|3123.57|3122.07|1
1592949600000|2020-06-23 22:00:00|3124.54|3123.94|3120.67|3120.07|3130.42|3129.82|3119.67|3119.07|12202
1592953200000|2020-06-23 23:00:00|3120.42|3119.82|3122.92|3122.32|3127.92|3127.32|3118.92|3118.32|10714
1592956800000|2020-06-24 00:00:00|3123.17|3122.57|3133.67|3133.07|3136.42|3135.82|3122.17|3121.57|15527
1592960400000|2020-06-24 01:00:00|3133.79|3133.19|3125.17|3124.57|3136.42|3135.82|3124.42|3123.82|17938
1592964000000|2020-06-24 02:00:00|3124.92|3124.32|3127.04|3126.44|3130.92|3130.32|3120.42|3119.82|14508
1592967600000|2020-06-24 03:00:00|3127.17|3126.57|3130.67|3130.07|3133.92|3133.32|3126.92|3126.32|10291
1592971200000|2020-06-24 04:00:00|3130.92|3130.32|3135.92|3135.32|3139.67|3139.07|3129.67|3129.07|9198
1592974800000|2020-06-24 05:00:00|3135.79|3135.19|3130.67|3130.07|3137.67|3137.07|3130.42|3129.82|8800
1592978400000|2020-06-24 06:00:00|3130.42|3129.82|3131.92|3131.32|3133.92|3133.32|3125.42|3124.82|12437
1592982000000|2020-06-24 07:00:00|3132.17|3131.57|3117.42|3116.82|3136.17|3135.57|3113.67|3113.07|36865
1592985600000|2020-06-24 08:00:00|3117.54|3116.94|3109.17|3108.57|3118.67|3118.07|3097.67|3097.07|45437
1592989200000|2020-06-24 09:00:00|3109.29|3108.69|3100.92|3100.32|3112.42|3111.82|3092.42|3091.82|45798
1592992800000|2020-06-24 10:00:00|3100.79|3100.19|3106.42|3105.82|3107.42|3106.82|3098.17|3097.57|31118
1592996400000|2020-06-24 11:00:00|3106.67|3106.07|3107.17|3106.57|3111.17|3110.57|3104.67|3104.07|20605
1593000000000|2020-06-24 12:00:00|3107.04|3106.44|3115.42|3114.82|3116.42|3115.82|3105.92|3105.32|38594
1593003600000|2020-06-24 13:00:00|3115.17|3114.57|3088.07|3087.67|3117.17|3116.57|3087.32|3086.92|228596
1593007200000|2020-06-24 14:00:00|3087.82|3087.42|3075.11|3074.71|3094.11|3093.71|3072.11|3071.71|348180
1593010800000|2020-06-24 15:00:00|3074.86|3074.46|3044.61|3044.21|3078.61|3078.21|3031.36|3030.96|427491
1593014400000|2020-06-24 16:00:00|3044.36|3043.96|3063.09|3062.69|3063.84|3063.44|3041.11|3040.71|194588
1593018000000|2020-06-24 17:00:00|3062.59|3062.19|3049.09|3048.69|3065.59|3065.19|3041.09|3040.69|174868
1593021600000|2020-06-24 18:00:00|3048.84|3048.44|3047.59|3047.19|3058.84|3058.44|3038.59|3038.19|205665
1593025200000|2020-06-24 19:00:00|3047.84|3047.44|3051.34|3050.94|3067.59|3067.19|3047.09|3046.69|356023
1593028800000|2020-06-24 20:00:00|3051.18|3050.78|3062.31|3060.81|3062.45|3061.8|3051.18|3050.68|81506
1593032400000|2020-06-24 21:00:00|3062.13|3060.63|3060.39|3058.89|3062.46|3060.96|3060.35|3058.85|0
1593036000000|2020-06-24 22:00:00|3059.15|3058.55|3054.15|3053.55|3064.03|3063.43|3052.53|3051.93|15525
1593039600000|2020-06-24 23:00:00|3054.28|3053.68|3049.03|3048.43|3054.78|3054.18|3049.03|3048.43|14298
1593043200000|2020-06-25 00:00:00|3049.28|3048.68|3064.4|3063.8|3066.78|3066.18|3046.03|3045.43|24288
1593046800000|2020-06-25 01:00:00|3064.53|3063.93|3040.28|3039.68|3067.78|3067.18|3039.4|3038.8|26500
1593050400000|2020-06-25 02:00:00|3040.53|3039.93|3046.28|3045.68|3047.53|3046.93|3033.28|3032.68|23756
1593054000000|2020-06-25 03:00:00|3046.53|3045.93|3047.28|3046.68|3049.03|3048.43|3037.28|3036.68|14320
1593057600000|2020-06-25 04:00:00|3047.53|3046.93|3044.53|3043.93|3050.78|3050.18|3039.78|3039.18|9421
1593061200000|2020-06-25 05:00:00|3044.78|3044.18|3048.78|3048.18|3053.15|3052.55|3042.53|3041.93|10486
1593064800000|2020-06-25 06:00:00|3048.53|3047.93|3040.53|3039.93|3054.03|3053.43|3037.78|3037.18|20078
1593068400000|2020-06-25 07:00:00|3040.78|3040.18|3025.03|3024.43|3042.78|3042.18|3017.53|3016.93|56696
1593072000000|2020-06-25 08:00:00|3025.53|3024.93|3054.78|3054.18|3058.78|3058.18|3025.28|3024.68|51236
1593075600000|2020-06-25 09:00:00|3054.28|3053.68|3051.65|3051.05|3064.03|3063.43|3048.65|3048.05|41261
1593079200000|2020-06-25 10:00:00|3051.78|3051.18|3056.03|3055.43|3056.03|3055.43|3047.53|3046.93|27202
1593082800000|2020-06-25 11:00:00|3055.65|3055.05|3035.03|3034.43|3055.78|3055.18|3033.78|3033.18|35909
1593086400000|2020-06-25 12:00:00|3035.53|3034.93|3040.03|3039.43|3048.28|3047.68|3030.53|3029.93|73085
1593090000000|2020-06-25 13:00:00|3039.78|3039.18|3040.43|3040.03|3051.78|3051.18|3023.68|3023.28|229534
1593093600000|2020-06-25 14:00:00|3039.93|3039.53|3050.61|3050.21|3060.61|3060.21|3039.18|3038.78|305420
1593097200000|2020-06-25 15:00:00|3050.11|3049.71|3049.61|3049.21|3054.61|3054.21|3036.11|3035.71|214941
1593100800000|2020-06-25 16:00:00|3049.86|3049.46|3057.61|3057.21|3063.61|3063.21|3049.61|3049.21|144130
1593104400000|2020-06-25 17:00:00|3057.36|3056.96|3056.41|3056.01|3060.91|3060.51|3051.41|3051.01|91348
1593108000000|2020-06-25 18:00:00|3056.66|3056.26|3053.41|3053.01|3059.16|3058.76|3045.91|3045.51|109992
1593111600000|2020-06-25 19:00:00|3052.66|3052.26|3082.8|3082.4|3086.93|3086.53|3050.91|3050.51|311612
1593115200000|2020-06-25 20:00:00|3082.86|3082.26|3085.24|3083.74|3090.49|3089.89|3075.61|3075.01|83383
1593118800000|2020-06-25 21:00:00|3085.17|3083.67|3083.57|3082.07|3085.17|3083.67|3083.17|3081.67|0
1593122400000|2020-06-25 22:00:00|3083.11|3082.51|3084.24|3083.64|3084.99|3084.39|3079.49|3078.89|8131
1593126000000|2020-06-25 23:00:00|3083.99|3083.39|3083.99|3083.39|3090.74|3090.14|3081.74|3081.14|10890
1593129600000|2020-06-26 00:00:00|3083.74|3083.14|3084.49|3083.89|3084.99|3084.39|3074.74|3074.14|18675
1593133200000|2020-06-26 01:00:00|3084.74|3084.14|3085.49|3084.89|3087.24|3086.64|3080.49|3079.89|11826
1593136800000|2020-06-26 02:00:00|3085.61|3085.01|3078.99|3078.39|3086.49|3085.89|3077.74|3077.14|8166
1593140400000|2020-06-26 03:00:00|3079.24|3078.64|3083.24|3082.64|3084.24|3083.64|3076.99|3076.39|7607
1593144000000|2020-06-26 04:00:00|3083.61|3083.01|3086.99|3086.39|3092.49|3091.89|3082.74|3082.14|11034
1593147600000|2020-06-26 05:00:00|3087.24|3086.64|3082.99|3082.39|3090.36|3089.76|3081.49|3080.89|9952
1593151200000|2020-06-26 06:00:00|3082.74|3082.14|3075.24|3074.64|3083.11|3082.51|3072.74|3072.14|18354
1593154800000|2020-06-26 07:00:00|3074.86|3074.26|3072.74|3072.14|3078.74|3078.14|3066.24|3065.64|25874
1593158400000|2020-06-26 08:00:00|3072.99|3072.39|3070.49|3069.89|3073.49|3072.89|3059.99|3059.39|25608
1593162000000|2020-06-26 09:00:00|3070.74|3070.14|3079.49|3078.89|3080.49|3079.89|3069.24|3068.64|27402
1593165600000|2020-06-26 10:00:00|3079.74|3079.14|3085.99|3085.39|3087.99|3087.39|3079.24|3078.64|26624
1593169200000|2020-06-26 11:00:00|3086.24|3085.64|3079.99|3079.39|3091.74|3091.14|3079.49|3078.89|24699
1593172800000|2020-06-26 12:00:00|3079.49|3078.89|3071.24|3070.64|3080.49|3079.89|3068.74|3068.14|37285
1593176400000|2020-06-26 13:00:00|3071.36|3070.76|3062.39|3061.99|3074.14|3073.74|3055.39|3054.99|194495
1593180000000|2020-06-26 14:00:00|3062.14|3061.74|3025.43|3025.03|3062.89|3062.49|3017.18|3016.78|421863
1593183600000|2020-06-26 15:00:00|3025.68|3025.28|3036.18|3035.78|3039.18|3038.78|3024.18|3023.78|229924
1593187200000|2020-06-26 16:00:00|3036.43|3036.03|3028.49|3028.09|3036.68|3036.28|3014.93|3014.53|178287
1593190800000|2020-06-26 17:00:00|3028.24|3027.84|3028.49|3028.09|3036.24|3035.84|3025.74|3025.34|128140
1593194400000|2020-06-26 18:00:00|3028.24|3027.84|3014.99|3014.59|3031.49|3031.09|3008.99|3008.59|194177
1593198000000|2020-06-26 19:00:00|3015.24|3014.84|3014.07|3013.67|3025.32|3024.92|3004.82|3004.42|421554
1593201600000|2020-06-26 20:00:00|3013.79|3013.19|3015.54|3014.04|3025.04|3024.44|3010.79|3010.19|107562
1593381600000|2020-06-28 22:00:00|3002.41|3001.81|3008.54|3007.94|3011.79|3011.19|2995.66|2995.06|31767
1593385200000|2020-06-28 23:00:00|3008.66|3008.06|3011.91|3011.31|3016.04|3015.44|3002.54|3001.94|21061
1593388800000|2020-06-29 00:00:00|3012.04|3011.44|3017.29|3016.69|3017.79|3017.19|3005.54|3004.94|24227
1593392400000|2020-06-29 01:00:00|3017.04|3016.44|3029.04|3028.44|3030.04|3029.44|3016.79|3016.19|28773
1593396000000|2020-06-29 02:00:00|3029.29|3028.69|3022.54|3021.94|3032.79|3032.19|3018.54|3017.94|20344
1593399600000|2020-06-29 03:00:00|3022.66|3022.06|3015.54|3014.94|3024.41|3023.81|3012.79|3012.19|14512
1593403200000|2020-06-29 04:00:00|3015.79|3015.19|3010.54|3009.94|3020.79|3020.19|3008.29|3007.69|13983
1593406800000|2020-06-29 05:00:00|3010.41|3009.81|3011.04|3010.44|3023.54|3022.94|3010.41|3009.81|14384
1593410400000|2020-06-29 06:00:00|3011.29|3010.69|3019.04|3018.44|3023.29|3022.69|3007.79|3007.19|22165
1593414000000|2020-06-29 07:00:00|3019.29|3018.69|3023.54|3022.94|3031.29|3030.69|3018.04|3017.44|33163
1593417600000|2020-06-29 08:00:00|3023.29|3022.69|3024.79|3024.19|3025.54|3024.94|3013.79|3013.19|20934
1593421200000|2020-06-29 09:00:00|3025.04|3024.44|3028.04|3027.44|3029.79|3029.19|3018.54|3017.94|22290
1593424800000|2020-06-29 10:00:00|3028.29|3027.69|3026.29|3025.69|3030.29|3029.69|3018.29|3017.69|19680
1593428400000|2020-06-29 11:00:00|3026.54|3025.94|3035.29|3034.69|3038.41|3037.81|3022.79|3022.19|25447
1593432000000|2020-06-29 12:00:00|3035.54|3034.94|3025.54|3024.94|3036.66|3036.06|3022.29|3021.69|40224
1593435600000|2020-06-29 13:00:00|3025.79|3025.19|3016.44|3016.04|3028.19|3027.79|3000.44|3000.04|226235
1593439200000|2020-06-29 14:00:00|3016.69|3016.29|3036.11|3035.71|3044.36|3043.96|3016.44|3016.04|268151
1593442800000|2020-06-29 15:00:00|3036.36|3035.96|3037.11|3036.71|3043.86|3043.46|3030.36|3029.96|151302
1593446400000|2020-06-29 16:00:00|3037.36|3036.96|3043.78|3043.38|3048.11|3047.71|3037.36|3036.96|91877
1593450000000|2020-06-29 17:00:00|3044.28|3043.88|3046.53|3046.13|3050.28|3049.88|3042.28|3041.88|67170
1593453600000|2020-06-29 18:00:00|3046.78|3046.38|3039.53|3039.13|3048.53|3048.13|3037.28|3036.88|85711
1593457200000|2020-06-29 19:00:00|3039.78|3039.38|3054.4|3054|3054.4|3054|3032.53|3032.13|216636
1593460800000|2020-06-29 20:00:00|3054.15|3053.75|3057.65|3056.15|3061.62|3061.02|3054|3053.4|88682
1593464400000|2020-06-29 21:00:00|3057.61|3056.11|3057.18|3055.68|3058.56|3057.06|3055.9|3054.4|1
1593468000000|2020-06-29 22:00:00|3056.37|3055.77|3066.25|3065.65|3069.75|3069.15|3055|3054.4|20063
1593471600000|2020-06-29 23:00:00|3066.5|3065.9|3065|3064.4|3069.75|3069.15|3063.5|3062.9|8956
1593475200000|2020-06-30 00:00:00|3064.75|3064.15|3058.75|3058.15|3064.75|3064.15|3056.75|3056.15|16012
1593478800000|2020-06-30 01:00:00|3058.5|3057.9|3063|3062.4|3068.75|3068.15|3058|3057.4|13296
1593482400000|2020-06-30 02:00:00|3063.25|3062.65|3062|3061.4|3067|3066.4|3061.25|3060.65|7043
1593486000000|2020-06-30 03:00:00|3062.5|3061.9|3063.5|3062.9|3066.25|3065.65|3060.75|3060.15|6447
1593489600000|2020-06-30 04:00:00|3063.62|3063.02|3064.5|3063.9|3065.5|3064.9|3063.25|3062.65|4425
1593493200000|2020-06-30 05:00:00|3064.25|3063.65|3052.75|3052.15|3067.5|3066.9|3052.75|3052.15|17385
1593496800000|2020-06-30 06:00:00|3052.5|3051.9|3052.25|3051.65|3057.25|3056.65|3046.75|3046.15|19310
1593500400000|2020-06-30 07:00:00|3052|3051.4|3050|3049.4|3060.5|3059.9|3045.75|3045.15|31339
1593504000000|2020-06-30 08:00:00|3050.12|3049.52|3045|3044.4|3052.5|3051.9|3042.5|3041.9|24469
1593507600000|2020-06-30 09:00:00|3045.25|3044.65|3052.75|3052.15|3053.75|3053.15|3041|3040.4|31661
1593511200000|2020-06-30 10:00:00|3052.5|3051.9|3053.25|3052.65|3057.5|3056.9|3051.25|3050.65|20218
1593514800000|2020-06-30 11:00:00|3053|3052.4|3056.5|3055.9|3065.75|3065.15|3051.5|3050.9|31997
1593518400000|2020-06-30 12:00:00|3056.25|3055.65|3050.25|3049.65|3057.25|3056.65|3046|3045.4|34633
1593522000000|2020-06-30 13:00:00|3050|3049.4|3057.65|3057.25|3063.15|3062.75|3046|3045.4|171633
1593525600000|2020-06-30 14:00:00|3057.52|3057.12|3075.55|3075.15|3076.8|3076.4|3056.65|3056.25|216534
1593529200000|2020-06-30 15:00:00|3075.8|3075.4|3078.05|3077.65|3083.3|3082.9|3072.8|3072.4|138020
1593532800000|2020-06-30 16:00:00|3077.92|3077.52|3073.05|3072.65|3085.3|3084.9|3072.3|3071.9|105975
1593536400000|2020-06-30 17:00:00|3073.3|3072.9|3075.22|3074.82|3076.22|3075.82|3067.22|3066.82|86193
1593540000000|2020-06-30 18:00:00|3074.97|3074.57|3084.22|3083.82|3084.22|3083.82|3070.22|3069.82|97616
1593543600000|2020-06-30 19:00:00|3083.97|3083.57|3094.36|3093.96|3111.61|3111.21|3076.97|3076.57|441833
1593547200000|2020-06-30 20:00:00|3094.37|3093.77|3095.88|3094.38|3099.87|3099.27|3091.62|3091.02|103986
1593550800000|2020-06-30 21:00:00|3095.66|3094.16|3095.51|3094.01|3096.13|3094.63|3093.81|3092.31|0
1593554400000|2020-06-30 22:00:00|3095.74|3095.14|3092.87|3092.27|3098.87|3098.27|3092.87|3092.27|11155
1593558000000|2020-06-30 23:00:00|3093.12|3092.52|3092.62|3092.02|3097.62|3097.02|3090.87|3090.27|14152
1593561600000|2020-07-01 00:00:00|3092.37|3091.77|3094.87|3094.27|3097.37|3096.77|3089.87|3089.27|13134
1593565200000|2020-07-01 01:00:00|3095.12|3094.52|3096.12|3095.52|3098.37|3097.77|3091.87|3091.27|12449
1593568800000|2020-07-01 02:00:00|3096.37|3095.77|3093.12|3092.52|3097.37|3096.77|3090.37|3089.77|7772
1593572400000|2020-07-01 03:00:00|3092.87|3092.27|3095.87|3095.27|3096.99|3096.39|3092.12|3091.52|5186
1593576000000|2020-07-01 04:00:00|3096.12|3095.52|3092.87|3092.27|3097.12|3096.52|3092.37|3091.77|4702
1593579600000|2020-07-01 05:00:00|3093.12|3092.52|3087.37|3086.77|3093.87|3093.27|3083.87|3083.27|13733
1593583200000|2020-07-01 06:00:00|3087.12|3086.52|3094.87|3094.27|3095.62|3095.02|3083.62|3083.02|13028
1593586800000|2020-07-01 07:00:00|3095.12|3094.52|3098.62|3098.02|3102.12|3101.52|3092.12|3091.52|15667
1593590400000|2020-07-01 08:00:00|3098.12|3097.52|3097.12|3096.52|3102.12|3101.52|3094.37|3093.77|10673
1593594000000|2020-07-01 09:00:00|3097.37|3096.77|3090.62|3090.02|3104.24|3103.64|3088.87|3088.27|27102
1593597600000|2020-07-01 10:00:00|3090.37|3089.77|3083.87|3083.27|3096.87|3096.27|3080.87|3080.27|38130
1593601200000|2020-07-01 11:00:00|3084.12|3083.52|3080.62|3080.02|3084.12|3083.52|3073.62|3073.02|54724
1593604800000|2020-07-01 12:00:00|3080.12|3079.52|3105.12|3104.52|3105.37|3104.77|3079.12|3078.52|73523
1593608400000|2020-07-01 13:00:00|3104.87|3104.27|3107.52|3107.12|3118.39|3117.99|3102.77|3102.27|241278
1593612000000|2020-07-01 14:00:00|3110.02|3109.62|3115.52|3115.12|3122.02|3121.62|3107.02|3106.62|211018
1593615600000|2020-07-01 15:00:00|3115.77|3115.37|3112.74|3112.34|3116.74|3116.34|3100.99|3100.59|155387
1593619200000|2020-07-01 16:00:00|3112.99|3112.59|3117.74|3117.34|3124.49|3124.09|3111.24|3110.84|128721
1593622800000|2020-07-01 17:00:00|3117.99|3117.59|3117.49|3117.09|3120.74|3120.34|3112.99|3112.59|80261
1593626400000|2020-07-01 18:00:00|3117.74|3117.34|3118.99|3118.59|3122.74|3122.34|3113.24|3112.84|98616
1593630000000|2020-07-01 19:00:00|3118.74|3118.34|3115.68|3115.28|3128.68|3128.28|3114.68|3114.28|220218
1593633600000|2020-07-01 20:00:00|3115|3114.6|3111.55|3110.05|3115.72|3115.12|3110.47|3109.87|50885
1593637200000|2020-07-01 21:00:00|3111.44|3109.94|3111.41|3109.91|3111.91|3110.41|3110.28|3108.78|55
1593640800000|2020-07-01 22:00:00|3111.97|3111.37|3115.85|3115.25|3116.35|3115.75|3109.1|3108.5|9660
1593644400000|2020-07-01 23:00:00|3115.97|3115.37|3112.72|3112.12|3117.1|3116.5|3110.85|3110.25|7862
1593648000000|2020-07-02 00:00:00|3112.35|3111.75|3109.1|3108.5|3115.35|3114.75|3107.35|3106.75|14268
1593651600000|2020-07-02 01:00:00|3109.35|3108.75|3112.85|3112.25|3115.85|3115.25|3106.1|3105.5|14193
1593655200000|2020-07-02 02:00:00|3113.1|3112.5|3119.85|3119.25|3119.85|3119.25|3111.97|3111.37|8999
1593658800000|2020-07-02 03:00:00|3120.1|3119.5|3116.85|3116.25|3121.35|3120.75|3115.6|3115|8207
1593662400000|2020-07-02 04:00:00|3116.6|3116|3116.35|3115.75|3120.1|3119.5|3115.6|3115|5788
1593666000000|2020-07-02 05:00:00|3116.6|3116|3116.35|3115.75|3118.6|3118|3112.85|3112.25|8717
1593669600000|2020-07-02 06:00:00|3115.85|3115.25|3125.35|3124.75|3126.85|3126.25|3114.85|3114.25|19685
1593673200000|2020-07-02 07:00:00|3125.1|3124.5|3132.85|3132.25|3136.35|3135.75|3122.35|3121.75|38040
1593676800000|2020-07-02 08:00:00|3133.35|3132.75|3134.85|3134.25|3141.1|3140.5|3131.1|3130.5|29547
1593680400000|2020-07-02 09:00:00|3134.35|3133.75|3132.35|3131.75|3136.35|3135.75|3129.6|3129|17899
1593684000000|2020-07-02 10:00:00|3132.1|3131.5|3135.35|3134.75|3135.85|3135.25|3128.85|3128.25|18130
1593687600000|2020-07-02 11:00:00|3135.1|3134.5|3137.85|3137.25|3139.1|3138.5|3134.85|3134.25|15802
1593691200000|2020-07-02 12:00:00|3137.72|3137.12|3156.6|3156|3157.1|3156.5|3133.6|3133|99247
1593694800000|2020-07-02 13:00:00|3156.35|3155.75|3163.5|3163.1|3164.5|3164.1|3151.25|3150.85|179372
1593698400000|2020-07-02 14:00:00|3163.37|3162.97|3138.89|3138.49|3166.5|3166.1|3137.89|3137.49|292264
1593702000000|2020-07-02 15:00:00|3138.64|3138.24|3146.14|3145.74|3148.39|3147.99|3130.39|3129.99|194834
1593705600000|2020-07-02 16:00:00|3146.39|3145.99|3146.28|3145.88|3147.28|3146.88|3138.64|3138.24|107401
1593709200000|2020-07-02 17:00:00|3146.53|3146.13|3147.03|3146.63|3151.28|3150.88|3143.03|3142.63|72157
1593712800000|2020-07-02 18:00:00|3146.78|3146.38|3150.28|3149.88|3153.28|3152.88|3144.53|3144.13|86442
1593716400000|2020-07-02 19:00:00|3150.53|3150.13|3131.82|3131.42|3151.28|3150.88|3124.57|3124.17|212101
1593720000000|2020-07-02 20:00:00|3131.92|3131.32|3135.64|3134.14|3139.67|3139.07|3131.42|3130.82|52302
1593723600000|2020-07-02 21:00:00|3135.61|3134.11|3134.57|3133.07|3135.69|3134.19|3134.42|3132.92|4
1593727200000|2020-07-02 22:00:00|3135.54|3134.94|3139.92|3139.32|3141.42|3140.82|3133.67|3133.07|4427
1593730800000|2020-07-02 23:00:00|3139.67|3139.07|3137.42|3136.82|3141.42|3140.82|3136.42|3135.82|4411
1593734400000|2020-07-03 00:00:00|3137.17|3136.57|3138.04|3137.44|3139.17|3138.57|3133.67|3133.07|8416
1593738000000|2020-07-03 01:00:00|3137.92|3137.32|3134.67|3134.07|3141.42|3140.82|3133.42|3132.82|10597
1593741600000|2020-07-03 02:00:00|3134.92|3134.32|3133.42|3132.82|3138.17|3137.57|3132.17|3131.57|6177
1593745200000|2020-07-03 03:00:00|3133.17|3132.57|3135.67|3135.07|3137.42|3136.82|3131.67|3131.07|4340
1593748800000|2020-07-03 04:00:00|3135.92|3135.32|3133.17|3132.57|3136.17|3135.57|3131.67|3131.07|4056
1593752400000|2020-07-03 05:00:00|3132.92|3132.32|3137.17|3136.57|3137.42|3136.82|3130.42|3129.82|5541
1593756000000|2020-07-03 06:00:00|3137.42|3136.82|3145.42|3144.82|3148.67|3148.07|3137.17|3136.57|11731
1593759600000|2020-07-03 07:00:00|3145.29|3144.69|3140.67|3140.07|3147.17|3146.57|3138.42|3137.82|15141
1593763200000|2020-07-03 08:00:00|3140.54|3139.94|3140.42|3139.82|3142.67|3142.07|3135.67|3135.07|12488
1593766800000|2020-07-03 09:00:00|3140.17|3139.57|3131.42|3130.82|3141.17|3140.57|3131.04|3130.44|14656
1593770400000|2020-07-03 10:00:00|3131.29|3130.69|3133.67|3133.07|3134.17|3133.57|3128.42|3127.82|12773
1593774000000|2020-07-03 11:00:00|3133.42|3132.82|3128.29|3127.69|3134.42|3133.82|3126.67|3126.07|10624
1593777600000|2020-07-03 12:00:00|3128.17|3127.57|3126.92|3126.32|3130.42|3129.82|3124.92|3124.32|10192
1593781200000|2020-07-03 13:00:00|3126.67|3126.07|3129.82|3129.42|3130.82|3130.42|3125.44|3125.04|11983
1593784800000|2020-07-03 14:00:00|3129.57|3129.17|3121.57|3121.17|3131.07|3130.67|3115.82|3115.42|26084
1593788400000|2020-07-03 15:00:00|3121.44|3121.04|3124.57|3124.17|3125.82|3125.42|3118.57|3118.17|15689
1593792000000|2020-07-03 16:00:00|3124.82|3124.42|3125.57|3125.17|3128.44|3128.04|3123.82|3123.42|6476
1593795600000|2020-07-03 17:00:00|3125.82|3125.42|3127.27|3125.77|3127.27|3125.77|3125.01|3123.51|1
1593799200000|2020-07-03 18:00:00|3127.04|3125.54|3129.08|3127.58|3129.08|3127.58|3126.82|3125.32|0
1593802800000|2020-07-03 19:00:00|3129.53|3128.03|3130.18|3128.68|3131.03|3129.53|3129.23|3127.73|0
1593986400000|2020-07-05 22:00:00|3133.52|3132.92|3142.9|3142.3|3143.9|3143.3|3132.27|3131.67|13318
1593990000000|2020-07-05 23:00:00|3143.15|3142.55|3145.15|3144.55|3146.77|3146.17|3139.9|3139.3|9238
1593993600000|2020-07-06 00:00:00|3145.4|3144.8|3150.65|3150.05|3150.9|3150.3|3144.4|3143.8|12376
1593997200000|2020-07-06 01:00:00|3150.9|3150.3|3162.4|3161.8|3165.4|3164.8|3150.9|3150.3|26686
1594000800000|2020-07-06 02:00:00|3162.65|3162.05|3166.9|3166.3|3168.4|3167.8|3161.9|3161.3|15700
1594004400000|2020-07-06 03:00:00|3166.65|3166.05|3175.15|3174.55|3177.4|3176.8|3164.52|3163.92|17849
1594008000000|2020-07-06 04:00:00|3175.4|3174.8|3175.65|3175.05|3178.9|3178.3|3172.65|3172.05|11688
1594011600000|2020-07-06 05:00:00|3175.77|3175.17|3176.9|3176.3|3178.9|3178.3|3172.15|3171.55|11191
1594015200000|2020-07-06 06:00:00|3177.27|3176.67|3173.65|3173.05|3178.9|3178.3|3170.4|3169.8|18296
1594018800000|2020-07-06 07:00:00|3174.15|3173.55|3177.65|3177.05|3181.65|3181.05|3171.65|3171.05|35407
1594022400000|2020-07-06 08:00:00|3177.52|3176.92|3174.65|3174.05|3181.4|3180.8|3173.9|3173.3|27472
1594026000000|2020-07-06 09:00:00|3174.52|3173.92|3174.65|3174.05|3176.15|3175.55|3167.9|3167.3|21148
1594029600000|2020-07-06 10:00:00|3174.9|3174.3|3175.9|3175.3|3182.65|3182.05|3173.65|3173.05|20448
1594033200000|2020-07-06 11:00:00|3175.65|3175.05|3177.15|3176.55|3177.9|3177.3|3171.9|3171.3|17848
1594036800000|2020-07-06 12:00:00|3177.4|3176.8|3180.4|3179.8|3181.15|3180.55|3176.65|3176.05|24659
1594040400000|2020-07-06 13:00:00|3180.15|3179.55|3176.92|3176.52|3180.4|3179.8|3168.55|3168.15|142434
1594044000000|2020-07-06 14:00:00|3181.55|3181.15|3178.63|3178.23|3184.05|3183.65|3165.38|3164.98|227877
1594047600000|2020-07-06 15:00:00|3178.88|3178.48|3173.88|3173.48|3181.88|3181.48|3173.88|3173.48|104652
1594051200000|2020-07-06 16:00:00|3174.13|3173.73|3174.48|3174.08|3175.23|3174.83|3169.63|3169.23|71272
1594054800000|2020-07-06 17:00:00|3174.73|3174.33|3175.73|3175.33|3176.23|3175.83|3169.98|3169.58|62674
1594058400000|2020-07-06 18:00:00|3175.98|3175.58|3169.48|3169.08|3175.98|3175.58|3165.23|3164.83|94341
1594062000000|2020-07-06 19:00:00|3168.98|3168.58|3179.06|3178.66|3180.81|3180.41|3165.98|3165.58|185929
1594065600000|2020-07-06 20:00:00|3179.04|3178.64|3179.09|3177.59|3183.89|3183.29|3176.89|3176.29|54537
1594069200000|2020-07-06 21:00:00|3179.15|3177.65|3179.52|3178.02|3179.88|3178.38|3178.65|3177.15|1
1594072800000|2020-07-06 22:00:00|3180.01|3179.41|3182.14|3181.54|3183.64|3183.04|3177.14|3176.54|5907
1594076400000|2020-07-06 23:00:00|3182.39|3181.79|3186.89|3186.29|3189.14|3188.54|3182.14|3181.54|10834
1594080000000|2020-07-07 00:00:00|3186.64|3186.04|3191.89|3191.29|3193.89|3193.29|3183.39|3182.79|15645
1594083600000|2020-07-07 01:00:00|3191.64|3191.04|3171.89|3171.29|3193.14|3192.54|3171.14|3170.54|30641
1594087200000|2020-07-07 02:00:00|3171.64|3171.04|3173.14|3172.54|3176.64|3176.04|3168.64|3168.04|18449
1594090800000|2020-07-07 03:00:00|3173.39|3172.79|3175.64|3175.04|3177.64|3177.04|3172.64|3172.04|8052
1594094400000|2020-07-07 04:00:00|3175.39|3174.79|3174.89|3174.29|3176.39|3175.79|3170.64|3170.04|5863
1594098000000|2020-07-07 05:00:00|3174.76|3174.16|3170.89|3170.29|3177.14|3176.54|3168.39|3167.79|9271
1594101600000|2020-07-07 06:00:00|3170.76|3170.16|3167.89|3167.29|3171.26|3170.66|3162.89|3162.29|16999
1594105200000|2020-07-07 07:00:00|3168.14|3167.54|3162.14|3161.54|3169.76|3169.16|3155.14|3154.54|33303
1594108800000|2020-07-07 08:00:00|3161.89|3161.29|3156.89|3156.29|3167.64|3167.04|3154.39|3153.79|26419
1594112400000|2020-07-07 09:00:00|3156.64|3156.04|3153.89|3153.29|3157.51|3156.91|3150.39|3149.79|24021
1594116000000|2020-07-07 10:00:00|3153.76|3153.16|3154.14|3153.54|3159.64|3159.04|3148.51|3147.91|28238
1594119600000|2020-07-07 11:00:00|3154.39|3153.79|3161.51|3160.91|3163.64|3163.04|3152.14|3151.54|23406
1594123200000|2020-07-07 12:00:00|3161.39|3160.79|3162.14|3161.54|3163.39|3162.79|3156.14|3155.54|26643
1594126800000|2020-07-07 13:00:00|3161.89|3161.29|3169.04|3168.64|3171.29|3170.89|3158.29|3157.89|153883
1594130400000|2020-07-07 14:00:00|3168.79|3168.39|3177.29|3176.89|3179.29|3178.89|3167.29|3166.89|173658
1594134000000|2020-07-07 15:00:00|3177.54|3177.14|3176.9|3176.5|3184.65|3184.25|3175.4|3175|125512
1594137600000|2020-07-07 16:00:00|3177.15|3176.75|3173.01|3172.61|3179.4|3179|3168.51|3168.11|81847
1594141200000|2020-07-07 17:00:00|3172.76|3172.36|3171.26|3170.86|3174.76|3174.36|3166.51|3166.11|86630
1594144800000|2020-07-07 18:00:00|3171.51|3171.11|3164.01|3163.61|3172.26|3171.86|3159.76|3159.36|109153
1594148400000|2020-07-07 19:00:00|3164.26|3163.86|3147.19|3146.79|3164.26|3163.86|3143.19|3142.79|244602
1594152000000|2020-07-07 20:00:00|3147.15|3146.75|3146.61|3145.11|3149.75|3149.15|3144.87|3144.27|52760
1594155600000|2020-07-07 21:00:00|3146.72|3145.22|3146.68|3145.18|3147.33|3145.83|3145.8|3144.3|0
1594159200000|2020-07-07 22:00:00|3145.87|3145.27|3146.75|3146.15|3150.75|3150.15|3145.25|3144.65|9545
1594162800000|2020-07-07 23:00:00|3146.87|3146.27|3151|3150.4|3152.25|3151.65|3146.75|3146.15|6429
1594166400000|2020-07-08 00:00:00|3150.75|3150.15|3153.5|3152.9|3156.25|3155.65|3146|3145.4|16102
1594170000000|2020-07-08 01:00:00|3153.75|3153.15|3151.75|3151.15|3160|3159.4|3151.75|3151.15|16998
1594173600000|2020-07-08 02:00:00|3151.87|3151.27|3155.5|3154.9|3155.75|3155.15|3148.25|3147.65|12010
1594177200000|2020-07-08 03:00:00|3155.62|3155.02|3153|3152.4|3158|3157.4|3152.5|3151.9|6796
1594180800000|2020-07-08 04:00:00|3152.87|3152.27|3144.5|3143.9|3153.5|3152.9|3142.25|3141.65|10706
1594184400000|2020-07-08 05:00:00|3144.25|3143.65|3143.5|3142.9|3149.75|3149.15|3142|3141.4|12032
1594188000000|2020-07-08 06:00:00|3143.25|3142.65|3146.25|3145.65|3149.5|3148.9|3136|3135.4|21779
1594191600000|2020-07-08 07:00:00|3146.37|3145.77|3156|3155.4|3159.25|3158.65|3144.25|3143.65|34353
1594195200000|2020-07-08 08:00:00|3156.25|3155.65|3153.25|3152.65|3162.25|3161.65|3149.25|3148.65|26063
1594198800000|2020-07-08 09:00:00|3153.5|3152.9|3144.5|3143.9|3154.25|3153.65|3139.75|3139.15|32196
1594202400000|2020-07-08 10:00:00|3144.25|3143.65|3150.25|3149.65|3150.25|3149.65|3140.75|3140.15|23181
1594206000000|2020-07-08 11:00:00|3150.5|3149.9|3153.75|3153.15|3156.25|3155.65|3147.25|3146.65|21840
1594209600000|2020-07-08 12:00:00|3154|3153.4|3151.75|3151.15|3155|3154.4|3146.75|3146.15|25799
1594213200000|2020-07-08 13:00:00|3151.5|3150.9|3170.65|3170.25|3171.4|3171|3148.75|3148.15|164093
1594216800000|2020-07-08 14:00:00|3170.9|3170.5|3163.81|3163.41|3172.81|3172.41|3160.31|3159.91|170765
1594220400000|2020-07-08 15:00:00|3163.56|3163.16|3151.31|3150.91|3164.56|3164.16|3136.81|3136.41|251655
1594224000000|2020-07-08 16:00:00|3151.56|3151.16|3158.57|3158.17|3158.82|3158.42|3149.81|3149.41|111425
1594227600000|2020-07-08 17:00:00|3158.82|3158.42|3147.82|3147.42|3158.82|3158.42|3145.07|3144.67|97167
1594231200000|2020-07-08 18:00:00|3148.07|3147.67|3155.07|3154.67|3156.07|3155.67|3145.32|3144.92|146131
1594234800000|2020-07-08 19:00:00|3155.69|3155.29|3170.73|3170.33|3171.23|3170.83|3154.57|3154.17|223252
1594238400000|2020-07-08 20:00:00|3169.83|3169.43|3175.44|3173.94|3176.05|3175.45|3168.43|3167.83|50670
1594242000000|2020-07-08 21:00:00|3175.4|3173.9|3175.21|3173.71|3176.05|3174.55|3174.67|3173.17|1
1594245600000|2020-07-08 22:00:00|3176.8|3176.2|3176.18|3175.58|3178.68|3178.08|3174.68|3174.08|8325
1594249200000|2020-07-08 23:00:00|3175.93|3175.33|3176.93|3176.33|3179.18|3178.58|3174.68|3174.08|6725
1594252800000|2020-07-09 00:00:00|3177.18|3176.58|3175.18|3174.58|3179.68|3179.08|3172.93|3172.33|10648
1594256400000|2020-07-09 01:00:00|3175.43|3174.83|3170.43|3169.83|3175.93|3175.33|3168.43|3167.83|15515
1594260000000|2020-07-09 02:00:00|3170.18|3169.58|3170.43|3169.83|3171.93|3171.33|3167.43|3166.83|10607
1594263600000|2020-07-09 03:00:00|3170.18|3169.58|3173.93|3173.33|3174.68|3174.08|3167.18|3166.58|9672
1594267200000|2020-07-09 04:00:00|3174.18|3173.58|3173.68|3173.08|3177.18|3176.58|3172.18|3171.58|6793
1594270800000|2020-07-09 05:00:00|3173.43|3172.83|3168.93|3168.33|3173.68|3173.08|3165.18|3164.58|11469
1594274400000|2020-07-09 06:00:00|3168.68|3168.08|3169.43|3168.83|3170.93|3170.33|3162.18|3161.58|15785
1594278000000|2020-07-09 07:00:00|3169.18|3168.58|3169.43|3168.83|3171.93|3171.33|3162.68|3162.08|26544
1594281600000|2020-07-09 08:00:00|3169.68|3169.08|3169.93|3169.33|3174.18|3173.58|3168.43|3167.83|18337
1594285200000|2020-07-09 09:00:00|3169.68|3169.08|3171.18|3170.58|3172.93|3172.33|3165.18|3164.58|18016
1594288800000|2020-07-09 10:00:00|3170.93|3170.33|3168.18|3167.58|3172.93|3172.33|3166.93|3166.33|14051
1594292400000|2020-07-09 11:00:00|3168.68|3168.08|3174.18|3173.58|3175.93|3175.33|3167.93|3167.33|17382
1594296000000|2020-07-09 12:00:00|3174.43|3173.83|3178.18|3177.58|3180.43|3179.83|3171.55|3170.95|36635
1594299600000|2020-07-09 13:00:00|3177.93|3177.33|3169.58|3169.18|3179.58|3179.18|3162.08|3161.68|174860
1594303200000|2020-07-09 14:00:00|3169.83|3169.43|3127.99|3127.59|3172.58|3172.18|3126.99|3126.59|364643
1594306800000|2020-07-09 15:00:00|3127.74|3127.34|3130.49|3130.09|3134.24|3133.84|3115.49|3115.09|364764
1594310400000|2020-07-09 16:00:00|3129.99|3129.59|3143.24|3142.84|3144.49|3144.09|3128.99|3128.59|147265
1594314000000|2020-07-09 17:00:00|3142.99|3142.59|3142.66|3142.26|3152.66|3152.26|3140.74|3140.34|128956
1594317600000|2020-07-09 18:00:00|3142.16|3141.76|3157.41|3157.01|3157.66|3157.26|3140.66|3140.26|124629
1594321200000|2020-07-09 19:00:00|3157.66|3157.26|3153.26|3152.86|3163.91|3163.51|3141.51|3141.11|277454
1594324800000|2020-07-09 20:00:00|3153.25|3152.85|3152.82|3151.32|3157.35|3156.75|3149.97|3149.32|50516
1594328400000|2020-07-09 21:00:00|3152.8|3151.3|3152.47|3150.97|3152.91|3151.41|3151.6|3150.1|1
1594332000000|2020-07-09 22:00:00|3152.72|3151.87|3154.6|3154|3156.6|3156|3152.22|3151.62|4545
1594335600000|2020-07-09 23:00:00|3154.47|3153.87|3161.22|3160.62|3164.35|3163.75|3153.97|3153.37|10530
1594339200000|2020-07-10 00:00:00|3161.6|3161|3151.6|3151|3163.6|3163|3147.6|3147|16934
1594342800000|2020-07-10 01:00:00|3151.35|3150.75|3150.35|3149.75|3154.85|3154.25|3143.97|3143.37|19134
1594346400000|2020-07-10 02:00:00|3150.1|3149.5|3144.6|3144|3151.72|3151.12|3142.85|3142.25|11958
1594350000000|2020-07-10 03:00:00|3144.47|3143.87|3145.6|3145|3146.6|3146|3141.6|3141|7400
1594353600000|2020-07-10 04:00:00|3145.35|3144.75|3138.6|3138|3146.35|3145.75|3137.85|3137.25|11462
1594357200000|2020-07-10 05:00:00|3138.85|3138.25|3126.85|3126.25|3138.85|3138.25|3124.1|3123.5|24189
1594360800000|2020-07-10 06:00:00|3127.1|3126.5|3124.85|3124.25|3131.85|3131.25|3121.85|3121.25|24250
1594364400000|2020-07-10 07:00:00|3125.1|3124.5|3135.6|3135|3135.85|3135.25|3124.1|3123.5|31248
1594368000000|2020-07-10 08:00:00|3135.85|3135.25|3135.1|3134.5|3145.1|3144.5|3132.1|3131.5|32464
1594371600000|2020-07-10 09:00:00|3135.35|3134.75|3138.1|3137.5|3139.85|3139.25|3128.85|3128.25|25057
1594375200000|2020-07-10 10:00:00|3138.35|3137.75|3141.6|3141|3142.35|3141.75|3135.1|3134.5|14754
1594378800000|2020-07-10 11:00:00|3141.85|3141.25|3136.85|3136.25|3146.35|3145.75|3136.35|3135.75|22849
1594382400000|2020-07-10 12:00:00|3137.1|3136.5|3146.1|3145.5|3153.85|3153.25|3128.6|3128|73873
1594386000000|2020-07-10 13:00:00|3145.85|3145.25|3148.75|3148.35|3159.75|3159.35|3143.75|3143.35|207996
1594389600000|2020-07-10 14:00:00|3148.5|3148.1|3159.82|3159.42|3164.82|3164.42|3136.75|3136.35|223776
1594393200000|2020-07-10 15:00:00|3159.32|3158.92|3167.32|3166.92|3168.07|3167.67|3153.82|3153.42|146494
1594396800000|2020-07-10 16:00:00|3167.57|3167.17|3166.95|3166.55|3170.07|3169.67|3157.95|3157.55|99866
1594400400000|2020-07-10 17:00:00|3166.45|3166.05|3173.95|3173.55|3175.45|3175.05|3165.07|3164.67|74216
1594404000000|2020-07-10 18:00:00|3174.2|3173.8|3177.95|3177.55|3178.2|3177.8|3170.7|3170.3|69404
1594407600000|2020-07-10 19:00:00|3177.7|3177.3|3184.76|3184.36|3187.26|3186.86|3174.2|3173.8|178653
1594411200000|2020-07-10 20:00:00|3184.86|3184.26|3189.47|3187.97|3190.98|3190.38|3184.86|3184.26|54900
1594591200000|2020-07-12 22:00:00|3201.48|3200.88|3204.36|3203.76|3208.23|3207.63|3197.86|3197.26|22469
1594594800000|2020-07-12 23:00:00|3204.48|3203.88|3196.36|3195.76|3205.36|3204.76|3196.36|3195.76|12882
1594598400000|2020-07-13 00:00:00|3196.48|3195.88|3200.11|3199.51|3200.36|3199.76|3191.86|3191.26|16976
1594602000000|2020-07-13 01:00:00|3200.36|3199.76|3203.86|3203.26|3205.36|3204.76|3197.61|3197.01|17189
1594605600000|2020-07-13 02:00:00|3204.11|3203.51|3202.61|3202.01|3205.86|3205.26|3201.61|3201.01|11516
1594609200000|2020-07-13 03:00:00|3202.36|3201.76|3201.86|3201.26|3204.36|3203.76|3200.61|3200.01|6982
1594612800000|2020-07-13 04:00:00|3202.11|3201.51|3201.86|3201.26|3203.86|3203.26|3201.11|3200.51|4273
1594616400000|2020-07-13 05:00:00|3202.11|3201.51|3208.36|3207.76|3208.86|3208.26|3201.86|3201.26|9640
1594620000000|2020-07-13 06:00:00|3208.23|3207.63|3203.11|3202.51|3212.11|3211.51|3203.11|3202.51|17978
1594623600000|2020-07-13 07:00:00|3202.86|3202.26|3199.61|3199.01|3206.11|3205.51|3198.36|3197.76|28793
1594627200000|2020-07-13 08:00:00|3199.36|3198.76|3197.11|3196.51|3201.11|3200.51|3192.36|3191.76|19778
1594630800000|2020-07-13 09:00:00|3197.36|3196.76|3201.86|3201.26|3202.36|3201.76|3194.36|3193.76|18824
1594634400000|2020-07-13 10:00:00|3201.61|3201.01|3206.36|3205.76|3206.86|3206.26|3198.86|3198.26|17951
1594638000000|2020-07-13 11:00:00|3206.61|3206.01|3211.36|3210.76|3213.61|3213.01|3205.61|3205.01|26849
1594641600000|2020-07-13 12:00:00|3211.11|3210.51|3208.86|3208.26|3212.61|3212.01|3207.36|3206.76|25560
1594645200000|2020-07-13 13:00:00|3209.11|3208.51|3204.51|3204.11|3213.01|3212.61|3203.76|3203.36|158660
1594648800000|2020-07-13 14:00:00|3205.26|3204.86|3225.26|3224.86|3225.26|3224.86|3200.76|3200.36|224388
1594652400000|2020-07-13 15:00:00|3225.01|3224.61|3226.13|3225.73|3232.51|3232.11|3223.76|3223.36|191206
1594656000000|2020-07-13 16:00:00|3226.26|3225.86|3225.51|3225.11|3229.26|3228.86|3224.26|3223.86|108098
1594659600000|2020-07-13 17:00:00|3225.76|3225.36|3228.05|3227.65|3235.8|3235.4|3224.51|3224.11|121068
1594663200000|2020-07-13 18:00:00|3227.8|3227.4|3213.05|3212.65|3229.55|3229.15|3199.8|3199.4|314424
1594666800000|2020-07-13 19:00:00|3212.8|3212.4|3155.91|3155.51|3213.8|3213.4|3150.16|3149.76|566402
1594670400000|2020-07-13 20:00:00|3156.91|3156.51|3158.42|3156.92|3160.39|3159.11|3150.59|3149.99|87132
1594674000000|2020-07-13 21:00:00|3158.31|3156.81|3159.14|3157.64|3159.62|3158.12|3156.75|3155.25|0
1594677600000|2020-07-13 22:00:00|3159.96|3159.36|3162.09|3161.49|3168.84|3168.24|3159.71|3159.11|19448
1594681200000|2020-07-13 23:00:00|3162.21|3161.61|3164.34|3163.74|3169.59|3168.99|3162.09|3161.49|17388
1594684800000|2020-07-14 00:00:00|3164.21|3163.61|3162.71|3162.11|3167.09|3166.49|3159.59|3158.99|15179
1594688400000|2020-07-14 01:00:00|3162.59|3161.99|3164.34|3163.74|3165.59|3164.99|3152.59|3151.99|21446
1594692000000|2020-07-14 02:00:00|3164.09|3163.49|3160.59|3159.99|3166.34|3165.74|3157.09|3156.49|16844
1594695600000|2020-07-14 03:00:00|3160.84|3160.24|3159.84|3159.24|3164.34|3163.74|3158.34|3157.74|9033
1594699200000|2020-07-14 04:00:00|3160.09|3159.49|3158.34|3157.74|3160.09|3159.49|3155.84|3155.24|11314
1594702800000|2020-07-14 05:00:00|3158.59|3157.99|3158.84|3158.24|3163.59|3162.99|3158.34|3157.74|9122
1594706400000|2020-07-14 06:00:00|3159.21|3158.61|3171.59|3170.99|3174.84|3174.24|3159.09|3158.49|25329
1594710000000|2020-07-14 07:00:00|3171.84|3171.24|3156.84|3156.24|3173.09|3172.49|3152.59|3151.99|38503
1594713600000|2020-07-14 08:00:00|3157.09|3156.49|3168.34|3167.74|3171.59|3170.99|3156.59|3155.99|23756
1594717200000|2020-07-14 09:00:00|3168.09|3167.49|3167.84|3167.24|3171.34|3170.74|3162.96|3162.36|20645
1594720800000|2020-07-14 10:00:00|3167.59|3166.99|3169.84|3169.24|3169.84|3169.24|3163.46|3162.86|24728
1594724400000|2020-07-14 11:00:00|3170.09|3169.49|3170.34|3169.74|3173.09|3172.49|3163.84|3163.24|34792
1594728000000|2020-07-14 12:00:00|3170.09|3169.49|3145.84|3145.24|3172.59|3171.99|3145.21|3144.61|80577
1594731600000|2020-07-14 13:00:00|3145.71|3145.11|3146.99|3146.59|3161.24|3160.84|3128.24|3127.84|346260
1594735200000|2020-07-14 14:00:00|3146.74|3146.34|3156.13|3155.73|3166.88|3166.48|3131.74|3131.34|383439
1594738800000|2020-07-14 15:00:00|3156.38|3155.98|3167.88|3167.48|3174.88|3174.48|3150.88|3150.48|246698
1594742400000|2020-07-14 16:00:00|3168.13|3167.73|3161.21|3160.81|3174.38|3173.98|3159.71|3159.31|119740
1594746000000|2020-07-14 17:00:00|3161.46|3161.06|3171.21|3170.81|3177.71|3177.31|3153.46|3153.06|195560
1594749600000|2020-07-14 18:00:00|3171.46|3171.06|3181.71|3181.31|3184.58|3184.18|3166.96|3166.56|190450
1594753200000|2020-07-14 19:00:00|3182.21|3181.81|3197.12|3196.72|3201.12|3200.72|3165.96|3165.56|311075
1594756800000|2020-07-14 20:00:00|3197.22|3196.62|3193.72|3192.22|3197.4|3196.8|3190.27|3189.67|63440
1594760400000|2020-07-14 21:00:00|3193.86|3192.36|3208.96|3207.46|3218.65|3217.15|3193.86|3192.36|3
1594764000000|2020-07-14 22:00:00|3213.27|3212.67|3220.9|3220.3|3223.9|3223.3|3213.02|3212.42|35609
1594767600000|2020-07-14 23:00:00|3221.65|3221.05|3218.9|3218.3|3222.4|3221.8|3214.02|3213.42|17264
1594771200000|2020-07-15 00:00:00|3218.4|3217.8|3219.65|3219.05|3224.65|3224.05|3216.9|3216.3|29420
1594774800000|2020-07-15 01:00:00|3219.4|3218.8|3219.15|3218.55|3222.15|3221.55|3216.9|3216.3|17003
1594778400000|2020-07-15 02:00:00|3219.4|3218.8|3217.15|3216.55|3220.4|3219.8|3214.52|3213.92|7848
1594782000000|2020-07-15 03:00:00|3217.27|3216.67|3216.52|3215.92|3217.4|3216.8|3212.65|3212.05|8762
1594785600000|2020-07-15 04:00:00|3216.4|3215.8|3219.4|3218.8|3219.9|3219.3|3215.15|3214.55|9316
1594789200000|2020-07-15 05:00:00|3219.65|3219.05|3217.4|3216.8|3220.15|3219.55|3215.9|3215.3|7958
1594792800000|2020-07-15 06:00:00|3217.52|3216.92|3214.65|3214.05|3220.4|3219.8|3214.65|3214.05|13415
1594796400000|2020-07-15 07:00:00|3214.4|3213.8|3214.9|3214.3|3215.9|3215.3|3207.4|3206.8|24669
1594800000000|2020-07-15 08:00:00|3215.15|3214.55|3212.65|3212.05|3218.9|3218.3|3212.15|3211.55|18234
1594803600000|2020-07-15 09:00:00|3212.4|3211.8|3210.4|3209.8|3213.9|3213.3|3209.15|3208.55|17898
1594807200000|2020-07-15 10:00:00|3210.27|3209.67|3228.65|3228.05|3230.65|3230.05|3209.65|3209.05|49686
1594810800000|2020-07-15 11:00:00|3228.9|3228.3|3235.9|3235.3|3236.65|3236.05|3227.65|3227.05|41132
1594814400000|2020-07-15 12:00:00|3236.15|3235.55|3240.9|3240.3|3241.15|3240.55|3233.4|3232.8|55289
1594818000000|2020-07-15 13:00:00|3240.65|3240.05|3226.8|3226.4|3240.9|3240.3|3220.55|3220.15|217640
1594821600000|2020-07-15 14:00:00|3227.8|3227.4|3230.9|3230.5|3238.65|3238.25|3219.55|3219.15|213616
1594825200000|2020-07-15 15:00:00|3230.65|3230.25|3205.9|3205.5|3232.9|3232.5|3205.65|3205.25|281022
1594828800000|2020-07-15 16:00:00|3205.65|3205.25|3219.15|3218.75|3219.4|3219|3201.15|3200.75|178509
1594832400000|2020-07-15 17:00:00|3219.4|3219|3219.01|3218.61|3225.76|3225.36|3215.65|3215.25|113840
1594836000000|2020-07-15 18:00:00|3219.26|3218.86|3217.26|3216.86|3230.01|3229.61|3215.76|3215.36|209727
1594839600000|2020-07-15 19:00:00|3216.76|3216.36|3227.08|3226.68|3234.08|3233.68|3210.26|3209.86|275691
1594843200000|2020-07-15 20:00:00|3226.98|3226.58|3230.64|3229.14|3232.45|3231.85|3224.58|3223.98|46070
1594846800000|2020-07-15 21:00:00|3230.42|3228.92|3231.47|3229.97|3231.8|3230.3|3229.76|3228.26|0
1594850400000|2020-07-15 22:00:00|3231.45|3230.85|3226.58|3225.98|3237.08|3236.48|3225.33|3224.73|13154
1594854000000|2020-07-15 23:00:00|3226.83|3226.23|3226.58|3225.98|3230.58|3229.98|3226.08|3225.48|5105
1594857600000|2020-07-16 00:00:00|3226.08|3225.48|3219.58|3218.98|3226.33|3225.73|3216.58|3215.98|18664
1594861200000|2020-07-16 01:00:00|3219.45|3218.85|3221.58|3220.98|3224.08|3223.48|3214.08|3213.48|13615
1594864800000|2020-07-16 02:00:00|3222.33|3221.73|3212.83|3212.23|3226.83|3226.23|3209.58|3208.98|19409
1594868400000|2020-07-16 03:00:00|3212.58|3211.98|3214.08|3213.48|3214.83|3214.23|3210.7|3210.1|13744
1594872000000|2020-07-16 04:00:00|3214.33|3213.73|3214.83|3214.23|3217.33|3216.73|3213.08|3212.48|6374
1594875600000|2020-07-16 05:00:00|3214.7|3214.1|3213.33|3212.73|3215.58|3214.98|3205.83|3205.23|19204
1594879200000|2020-07-16 06:00:00|3213.45|3212.85|3209.83|3209.23|3216.83|3216.23|3209.08|3208.48|18928
1594882800000|2020-07-16 07:00:00|3210.08|3209.48|3208.83|3208.23|3214.58|3213.98|3204.33|3203.73|55030
1594886400000|2020-07-16 08:00:00|3208.33|3207.73|3203.58|3202.98|3211.58|3210.98|3199.83|3199.23|28900
1594890000000|2020-07-16 09:00:00|3203.33|3202.73|3202.83|3202.23|3206.33|3205.73|3197.83|3197.23|23359
1594893600000|2020-07-16 10:00:00|3202.58|3201.98|3207.33|3206.73|3208.08|3207.48|3200.08|3199.48|17898
1594897200000|2020-07-16 11:00:00|3207.08|3206.48|3207.58|3206.98|3211.58|3210.98|3205.08|3204.48|24479
1594900800000|2020-07-16 12:00:00|3207.33|3206.73|3204.33|3203.73|3208.58|3207.98|3200.83|3200.23|40037
1594904400000|2020-07-16 13:00:00|3204.2|3203.6|3205.23|3204.83|3212.48|3212.08|3199.23|3198.83|180895
1594908000000|2020-07-16 14:00:00|3205.98|3205.58|3207.08|3206.68|3215.08|3214.68|3199.23|3198.83|210693
1594911600000|2020-07-16 15:00:00|3207.2|3206.8|3205.83|3205.43|3211.08|3210.68|3200.83|3200.43|151879
1594915200000|2020-07-16 16:00:00|3205.58|3205.18|3204.83|3204.43|3208.83|3208.43|3200.33|3199.93|89403
1594918800000|2020-07-16 17:00:00|3204.33|3203.93|3207.08|3206.68|3213.83|3213.43|3204.33|3203.93|121437
1594922400000|2020-07-16 18:00:00|3206.58|3206.18|3201.91|3201.51|3214.41|3214.01|3200.66|3200.26|111872
1594926000000|2020-07-16 19:00:00|3202.16|3201.76|3216.18|3215.78|3220.93|3220.53|3200.41|3200.01|199368
1594929600000|2020-07-16 20:00:00|3216.01|3215.61|3205.99|3204.49|3217.61|3217.01|3202.61|3202.01|61462
1594933200000|2020-07-16 21:00:00|3205.88|3204.38|3206.53|3205.03|3207.08|3205.58|3205.23|3203.73|6
1594936800000|2020-07-16 22:00:00|3207.48|3206.88|3211.11|3210.51|3211.36|3210.76|3203.86|3203.26|7601
1594940400000|2020-07-16 23:00:00|3211.36|3210.76|3212.61|3212.01|3212.98|3212.38|3210.36|3209.76|4264
1594944000000|2020-07-17 00:00:00|3212.86|3212.26|3214.86|3214.26|3215.36|3214.76|3211.86|3211.26|9758
1594947600000|2020-07-17 01:00:00|3214.61|3214.01|3212.86|3212.26|3214.86|3214.26|3207.86|3207.26|18978
1594951200000|2020-07-17 02:00:00|3213.11|3212.51|3212.86|3212.26|3217.11|3216.51|3211.86|3211.26|8744
1594954800000|2020-07-17 03:00:00|3212.61|3212.01|3212.86|3212.26|3213.86|3213.26|3211.11|3210.51|8433
1594958400000|2020-07-17 04:00:00|3213.11|3212.51|3211.36|3210.76|3214.36|3213.76|3210.11|3209.51|4645
1594962000000|2020-07-17 05:00:00|3211.11|3210.51|3211.86|3211.26|3212.61|3212.01|3209.61|3209.01|5306
1594965600000|2020-07-17 06:00:00|3211.61|3211.01|3210.86|3210.26|3215.11|3214.51|3209.11|3208.51|20993
1594969200000|2020-07-17 07:00:00|3210.73|3210.13|3204.61|3204.01|3213.36|3212.76|3204.61|3204.01|24506
1594972800000|2020-07-17 08:00:00|3204.36|3203.76|3211.11|3210.51|3212.11|3211.51|3204.11|3203.51|13484
1594976400000|2020-07-17 09:00:00|3210.86|3210.26|3211.61|3211.01|3215.11|3214.51|3207.61|3207.01|17993
1594980000000|2020-07-17 10:00:00|3211.36|3210.76|3218.11|3217.51|3218.36|3217.76|3211.11|3210.51|14528
1594983600000|2020-07-17 11:00:00|3217.86|3217.26|3217.36|3216.76|3218.11|3217.51|3214.11|3213.51|17269
1594987200000|2020-07-17 12:00:00|3217.11|3216.51|3221.11|3220.51|3226.36|3225.76|3217.11|3216.51|42096
1594990800000|2020-07-17 13:00:00|3220.86|3220.26|3221.26|3220.86|3228.11|3227.51|3217.51|3217.11|170988
1594994400000|2020-07-17 14:00:00|3219.38|3218.98|3218.32|3217.92|3223.01|3222.61|3205.57|3205.17|189239
1594998000000|2020-07-17 15:00:00|3218.57|3218.17|3222.07|3221.67|3223.57|3223.17|3215.32|3214.92|126934
1595001600000|2020-07-17 16:00:00|3222.32|3221.92|3220.13|3219.73|3225.07|3224.67|3219.13|3218.73|76343
1595005200000|2020-07-17 17:00:00|3220.38|3219.98|3220.38|3219.98|3223.88|3223.48|3217.13|3216.73|117935
1595008800000|2020-07-17 18:00:00|3220.63|3220.23|3228.38|3227.98|3230.38|3229.98|3220.38|3219.98|105651
1595012400000|2020-07-17 19:00:00|3228.13|3227.73|3225.25|3224.85|3233.75|3233.35|3224.25|3223.85|174925
1595016000000|2020-07-17 20:00:00|3225.35|3224.75|3222.8|3221.3|3229.35|3228.75|3221.47|3220.69|49285
1595196000000|2020-07-19 22:00:00|3224.97|3224.37|3226.35|3225.75|3229.85|3229.25|3221.1|3220.5|12377
1595199600000|2020-07-19 23:00:00|3226.6|3226|3229.85|3229.25|3230.85|3230.25|3225.35|3224.75|5503
1595203200000|2020-07-20 00:00:00|3230.1|3229.5|3225.35|3224.75|3230.35|3229.75|3224.35|3223.75|10247
1595206800000|2020-07-20 01:00:00|3225.1|3224.5|3208.6|3208|3226.1|3225.5|3204.85|3204.25|32983
1595210400000|2020-07-20 02:00:00|3208.35|3207.75|3209.85|3209.25|3212.85|3212.25|3207.35|3206.75|11364
1595214000000|2020-07-20 03:00:00|3210.1|3209.5|3213.6|3213|3215.6|3215|3209.1|3208.5|9370
1595217600000|2020-07-20 04:00:00|3213.85|3213.25|3210.85|3210.25|3214.35|3213.75|3209.35|3208.75|11974
1595221200000|2020-07-20 05:00:00|3210.72|3210.12|3211.85|3211.25|3212.35|3211.75|3206.85|3206.25|15308
1595224800000|2020-07-20 06:00:00|3212.1|3211.5|3206.85|3206.25|3212.6|3212|3202.6|3202|15237
1595228400000|2020-07-20 07:00:00|3206.6|3206|3206.6|3206|3207.1|3206.5|3199.1|3198.5|29336
1595232000000|2020-07-20 08:00:00|3206.85|3206.25|3216.85|3216.25|3217.35|3216.75|3204.35|3203.75|22191
1595235600000|2020-07-20 09:00:00|3217.1|3216.5|3217.6|3217|3222.35|3221.75|3215.85|3215.25|21645
1595239200000|2020-07-20 10:00:00|3217.85|3217.25|3214.6|3214|3218.6|3218|3212.35|3211.75|20983
1595242800000|2020-07-20 11:00:00|3214.85|3214.25|3220.1|3219.5|3223.1|3222.5|3214.85|3214.25|22236
1595246400000|2020-07-20 12:00:00|3219.85|3219.25|3223.35|3222.75|3224.85|3224.25|3215.6|3215|39722
1595250000000|2020-07-20 13:00:00|3223.6|3223|3219.25|3218.85|3229.5|3229.1|3214.75|3214.35|209055
1595253600000|2020-07-20 14:00:00|3219.5|3219.1|3233.3|3232.9|3238.55|3238.15|3217.25|3216.85|178625
1595257200000|2020-07-20 15:00:00|3233.55|3233.15|3237.05|3236.65|3239.8|3239.4|3231.8|3231.4|102607
1595260800000|2020-07-20 16:00:00|3236.8|3236.4|3238.61|3238.21|3239.3|3238.9|3233.05|3232.65|105765
1595264400000|2020-07-20 17:00:00|3238.86|3238.46|3245.36|3244.96|3246.61|3246.21|3236.86|3236.46|111430
1595268000000|2020-07-20 18:00:00|3245.61|3245.21|3246.11|3245.71|3248.11|3247.71|3243.36|3242.96|101345
1595271600000|2020-07-20 19:00:00|3246.36|3245.96|3251.84|3251.44|3259.09|3258.69|3244.86|3244.46|228565
1595275200000|2020-07-20 20:00:00|3251.79|3251.39|3253.07|3251.57|3255.57|3254.66|3250.76|3250.16|51612
1595278800000|2020-07-20 21:00:00|3253.09|3251.59|3252.22|3250.72|3253.46|3251.96|3252.07|3250.57|1
1595282400000|2020-07-20 22:00:00|3252.51|3251.91|3251.89|3251.29|3254.89|3254.29|3250.14|3249.54|6479
1595286000000|2020-07-20 23:00:00|3251.64|3251.04|3252.39|3251.79|3255.64|3255.04|3251.14|3250.54|5197
1595289600000|2020-07-21 00:00:00|3252.26|3251.66|3257.39|3256.79|3258.89|3258.29|3250.64|3250.04|12530
1595293200000|2020-07-21 01:00:00|3257.14|3256.54|3254.64|3254.04|3260.39|3259.79|3253.39|3252.79|17622
1595296800000|2020-07-21 02:00:00|3254.51|3253.91|3256.39|3255.79|3256.89|3256.29|3253.89|3253.29|9294
1595300400000|2020-07-21 03:00:00|3256.26|3255.66|3258.89|3258.29|3259.39|3258.79|3254.14|3253.54|8112
1595304000000|2020-07-21 04:00:00|3259.01|3258.41|3262.39|3261.79|3262.89|3262.29|3258.89|3258.29|8575
1595307600000|2020-07-21 05:00:00|3262.14|3261.54|3273.39|3272.79|3274.64|3274.04|3261.14|3260.54|19143
1595311200000|2020-07-21 06:00:00|3273.14|3272.54|3269.89|3269.29|3276.14|3275.54|3269.14|3268.54|21620
1595314800000|2020-07-21 07:00:00|3269.64|3269.04|3273.14|3272.54|3274.39|3273.79|3267.14|3266.54|45113
1595318400000|2020-07-21 08:00:00|3272.89|3272.29|3276.39|3275.79|3278.39|3277.79|3271.64|3271.04|22991
1595322000000|2020-07-21 09:00:00|3276.64|3276.04|3276.39|3275.79|3278.39|3277.79|3274.64|3274.04|17211
1595325600000|2020-07-21 10:00:00|3276.64|3276.04|3276.64|3276.04|3280.39|3279.79|3275.39|3274.79|20823
1595329200000|2020-07-21 11:00:00|3276.39|3275.79|3278.89|3278.29|3281.89|3281.29|3274.14|3273.54|27340
1595332800000|2020-07-21 12:00:00|3278.64|3278.04|3275.64|3275.04|3279.89|3279.29|3274.89|3274.29|21336
1595336400000|2020-07-21 13:00:00|3275.39|3274.79|3275.29|3274.89|3277.54|3277.14|3267.29|3266.89|165386
1595340000000|2020-07-21 14:00:00|3275.54|3275.14|3272.41|3272.01|3277.54|3277.14|3263.04|3262.64|225968
1595343600000|2020-07-21 15:00:00|3272.66|3272.26|3268.41|3268.01|3275.16|3274.76|3264.91|3264.51|156478
1595347200000|2020-07-21 16:00:00|3268.66|3268.26|3271.41|3271.01|3271.41|3271.01|3264.66|3264.26|93216
1595350800000|2020-07-21 17:00:00|3271.16|3270.76|3273.5|3273.1|3275|3274.6|3266.16|3265.76|77142
1595354400000|2020-07-21 18:00:00|3273.75|3273.35|3272.33|3271.93|3276.5|3276.1|3270.58|3270.18|76995
1595358000000|2020-07-21 19:00:00|3272.08|3271.68|3258.32|3257.92|3273.08|3272.68|3247.82|3247.42|329074
1595361600000|2020-07-21 20:00:00|3258.24|3257.84|3258.4|3256.9|3261.84|3261.24|3256.84|3256.24|43699
1595365200000|2020-07-21 21:00:00|3258.43|3256.93|3257.97|3256.47|3258.69|3257.19|3256.76|3255.26|1
1595368800000|2020-07-21 22:00:00|3258.71|3258.11|3265.84|3265.24|3267.09|3266.49|3257.34|3256.74|8192
1595372400000|2020-07-21 23:00:00|3265.59|3264.99|3265.09|3264.49|3266.84|3266.24|3262.09|3261.49|7323
1595376000000|2020-07-22 00:00:00|3265.34|3264.74|3261.59|3260.99|3269.59|3268.99|3261.59|3260.99|13927
1595379600000|2020-07-22 01:00:00|3261.84|3261.24|3267.59|3266.99|3268.09|3267.49|3260.84|3260.24|9951
1595383200000|2020-07-22 02:00:00|3267.84|3267.24|3272.34|3271.74|3274.09|3273.49|3266.59|3265.99|10672
1595386800000|2020-07-22 03:00:00|3272.59|3271.99|3271.09|3270.49|3273.59|3272.99|3270.59|3269.99|5555
1595390400000|2020-07-22 04:00:00|3271.34|3270.74|3260.84|3260.24|3271.34|3270.74|3259.09|3258.49|9413
1595394000000|2020-07-22 05:00:00|3260.59|3259.99|3260.59|3259.99|3261.59|3260.99|3257.09|3256.49|10138
1595397600000|2020-07-22 06:00:00|3260.84|3260.24|3261.84|3261.24|3262.34|3261.74|3258.59|3257.99|13987
1595401200000|2020-07-22 07:00:00|3262.09|3261.49|3252.84|3252.24|3266.34|3265.74|3250.09|3249.49|47728
1595404800000|2020-07-22 08:00:00|3252.59|3251.99|3244.09|3243.49|3253.34|3252.74|3240.59|3239.99|40675
1595408400000|2020-07-22 09:00:00|3244.21|3243.61|3248.84|3248.24|3250.34|3249.74|3235.84|3235.24|36931
1595412000000|2020-07-22 10:00:00|3249.09|3248.49|3250.09|3249.49|3252.34|3251.74|3244.09|3243.49|21171
1595415600000|2020-07-22 11:00:00|3250.34|3249.74|3256.09|3255.49|3257.34|3256.74|3250.34|3249.74|20085
1595419200000|2020-07-22 12:00:00|3255.84|3255.24|3256.21|3255.61|3257.34|3256.74|3252.09|3251.49|27948
1595422800000|2020-07-22 13:00:00|3256.09|3255.49|3265.07|3264.67|3269.49|3269.09|3251.71|3251.11|155900
1595426400000|2020-07-22 14:00:00|3265.32|3264.92|3260.32|3259.92|3268.57|3268.17|3255.07|3254.67|179359
1595430000000|2020-07-22 15:00:00|3260.07|3259.67|3264.57|3264.17|3266.32|3265.92|3253.57|3253.17|125284
1595433600000|2020-07-22 16:00:00|3264.82|3264.42|3266.89|3266.49|3271.57|3271.17|3262.82|3262.42|79888
1595437200000|2020-07-22 17:00:00|3266.64|3266.24|3255.89|3255.49|3268.39|3267.99|3255.64|3255.24|100529
1595440800000|2020-07-22 18:00:00|3255.64|3255.24|3265.64|3265.24|3267.39|3266.99|3255.64|3255.24|117481
1595444400000|2020-07-22 19:00:00|3265.89|3265.49|3276.31|3275.91|3279.81|3279.41|3264.89|3264.49|224990
1595448000000|2020-07-22 20:00:00|3276.07|3275.67|3275.45|3273.95|3279.42|3278.82|3271.92|3271.32|52124
1595451600000|2020-07-22 21:00:00|3275.41|3273.91|3275.26|3273.76|3276.28|3274.78|3274.83|3273.33|0
1595455200000|2020-07-22 22:00:00|3276.29|3275.69|3274.17|3273.57|3278.17|3277.57|3271.67|3271.07|7842
1595458800000|2020-07-22 23:00:00|3274.29|3273.69|3268.92|3268.32|3275.17|3274.57|3268.04|3267.44|6499
1595462400000|2020-07-23 00:00:00|3269.17|3268.57|3269.42|3268.82|3274.42|3273.82|3267.42|3266.82|8441
1595466000000|2020-07-23 01:00:00|3269.67|3269.07|3276.67|3276.07|3277.67|3277.07|3267.17|3266.57|11319
1595469600000|2020-07-23 02:00:00|3276.79|3276.19|3269.92|3269.32|3276.92|3276.32|3267.67|3267.07|8239
1595473200000|2020-07-23 03:00:00|3269.67|3269.07|3274.42|3273.82|3276.04|3275.44|3269.67|3269.07|5633
1595476800000|2020-07-23 04:00:00|3274.67|3274.07|3275.42|3274.82|3276.92|3276.32|3272.42|3271.82|3570
1595480400000|2020-07-23 05:00:00|3275.67|3275.07|3275.42|3274.82|3277.17|3276.57|3273.67|3273.07|3621
1595484000000|2020-07-23 06:00:00|3275.67|3275.07|3288.67|3288.07|3292.67|3292.07|3275.42|3274.82|23662
1595487600000|2020-07-23 07:00:00|3288.92|3288.32|3289.92|3289.32|3290.67|3290.07|3282.42|3281.82|24665
1595491200000|2020-07-23 08:00:00|3290.17|3289.57|3283.67|3283.07|3292.67|3292.07|3283.67|3283.07|23558
1595494800000|2020-07-23 09:00:00|3283.92|3283.32|3286.17|3285.57|3287.92|3287.32|3283.17|3282.57|14410
1595498400000|2020-07-23 10:00:00|3286.42|3285.82|3284.92|3284.32|3290.17|3289.57|3283.67|3283.07|16315
1595502000000|2020-07-23 11:00:00|3285.17|3284.57|3284.17|3283.57|3287.17|3286.57|3279.79|3279.19|16192
1595505600000|2020-07-23 12:00:00|3283.92|3283.32|3270.67|3270.07|3283.92|3283.32|3270.42|3269.82|38897
1595509200000|2020-07-23 13:00:00|3270.42|3269.82|3277.57|3277.17|3279.82|3279.42|3269.07|3268.67|136182
1595512800000|2020-07-23 14:00:00|3277.32|3276.92|3270.58|3270.18|3278.57|3278.17|3262.82|3262.42|183069
1595516400000|2020-07-23 15:00:00|3270.83|3270.43|3274.58|3274.18|3279.08|3278.68|3266.33|3265.93|146353
1595520000000|2020-07-23 16:00:00|3274.33|3273.93|3260.58|3260.18|3274.58|3274.18|3257.83|3257.43|160681
1595523600000|2020-07-23 17:00:00|3260.33|3259.93|3243.31|3242.91|3267.08|3266.68|3237.91|3237.51|194010
1595527200000|2020-07-23 18:00:00|3243.06|3242.66|3237.06|3236.66|3243.56|3243.16|3222.56|3222.16|306649
1595530800000|2020-07-23 19:00:00|3237.31|3236.91|3237.56|3237.16|3239.81|3239.41|3224.81|3224.41|279727
1595534400000|2020-07-23 20:00:00|3237.66|3237.06|3238.41|3236.91|3238.47|3237.86|3228.09|3227.49|60283
1595538000000|2020-07-23 21:00:00|3238.3|3236.8|3238.3|3236.8|3238.66|3237.16|3237.32|3235.82|1
1595541600000|2020-07-23 22:00:00|3238.71|3238.11|3244.34|3243.74|3244.59|3243.99|3238.71|3238.11|8678
1595545200000|2020-07-23 23:00:00|3244.46|3243.86|3242.09|3241.49|3244.59|3243.99|3239.09|3238.49|9343
1595548800000|2020-07-24 00:00:00|3242.34|3241.74|3247.09|3246.49|3247.34|3246.74|3240.59|3239.99|13493
1595552400000|2020-07-24 01:00:00|3246.84|3246.24|3242.34|3241.74|3247.09|3246.49|3238.59|3237.99|10014
1595556000000|2020-07-24 02:00:00|3242.09|3241.49|3239.59|3238.99|3242.34|3241.74|3236.84|3236.24|7060
1595559600000|2020-07-24 03:00:00|3239.46|3238.86|3225.09|3224.49|3239.84|3239.24|3221.84|3221.24|16945
1595563200000|2020-07-24 04:00:00|3225.21|3224.61|3226.59|3225.99|3230.59|3229.99|3221.34|3220.74|12009
1595566800000|2020-07-24 05:00:00|3226.34|3225.74|3221.71|3221.11|3227.09|3226.49|3218.09|3217.49|14580
1595570400000|2020-07-24 06:00:00|3221.84|3221.24|3215.09|3214.49|3227.84|3227.24|3214.84|3214.24|22508
1595574000000|2020-07-24 07:00:00|3215.34|3214.74|3213.84|3213.24|3218.34|3217.74|3207.84|3207.24|50418
1595577600000|2020-07-24 08:00:00|3214.09|3213.49|3224.34|3223.74|3224.34|3223.74|3212.34|3211.74|27559
1595581200000|2020-07-24 09:00:00|3224.09|3223.49|3227.84|3227.24|3229.09|3228.49|3221.09|3220.49|21648
1595584800000|2020-07-24 10:00:00|3228.09|3227.49|3227.21|3226.61|3233.09|3232.49|3224.34|3223.74|25259
1595588400000|2020-07-24 11:00:00|3227.34|3226.74|3223.09|3222.49|3232.84|3232.24|3217.34|3216.74|31582
1595592000000|2020-07-24 12:00:00|3223.34|3222.74|3224.09|3223.49|3227.59|3226.99|3221.59|3220.99|24942
1595595600000|2020-07-24 13:00:00|3223.59|3222.99|3213.74|3213.34|3225.46|3224.86|3202.74|3202.34|252622
1595599200000|2020-07-24 14:00:00|3213.99|3213.59|3225.36|3224.96|3225.86|3225.46|3209.11|3208.71|210426
1595602800000|2020-07-24 15:00:00|3225.61|3225.21|3220.61|3220.21|3227.11|3226.71|3215.61|3215.21|178567
1595606400000|2020-07-24 16:00:00|3220.86|3220.46|3209.86|3209.46|3221.36|3220.96|3207.61|3207.21|212989
1595610000000|2020-07-24 17:00:00|3209.11|3208.71|3212.84|3212.44|3214.34|3213.94|3199.86|3199.46|146464
1595613600000|2020-07-24 18:00:00|3213.09|3212.69|3215.59|3215.19|3221.59|3221.19|3211.59|3211.19|156575
1595617200000|2020-07-24 19:00:00|3215.34|3214.94|3216.61|3216.21|3222.09|3221.69|3204.36|3203.96|228901
1595620800000|2020-07-24 20:00:00|3216.59|3216.19|3212.31|3210.81|3218.44|3217.84|3211.19|3210.1|48732
1595624400000|2020-07-24 21:00:00|3212.32|3210.82|3212.32|3210.82|3212.32|3210.82|3212.32|3210.82|0
1595800800000|2020-07-26 22:00:00|3217.81|3217.21|3207.44|3206.84|3221.69|3221.09|3205.94|3205.34|20259
1595804400000|2020-07-26 23:00:00|3207.69|3207.09|3207.69|3207.09|3211.69|3211.09|3200.44|3199.84|20936
1595808000000|2020-07-27 00:00:00|3207.94|3207.34|3220.69|3220.09|3224.69|3224.09|3206.44|3205.84|25497
1595811600000|2020-07-27 01:00:00|3220.94|3220.34|3224.94|3224.34|3227.44|3226.84|3218.69|3218.09|18177
1595815200000|2020-07-27 02:00:00|3225.19|3224.59|3229.94|3229.34|3231.69|3231.09|3219.19|3218.59|15383
1595818800000|2020-07-27 03:00:00|3230.06|3229.46|3228.44|3227.84|3231.94|3231.34|3225.94|3225.34|10717
1595822400000|2020-07-27 04:00:00|3228.56|3227.96|3226.94|3226.34|3229.94|3229.34|3226.94|3226.34|4656
1595826000000|2020-07-27 05:00:00|3226.69|3226.09|3222.94|3222.34|3228.06|3227.46|3222.94|3222.34|7268
1595829600000|2020-07-27 06:00:00|3223.19|3222.59|3224.19|3223.59|3226.19|3225.59|3220.44|3219.84|11310
1595833200000|2020-07-27 07:00:00|3223.94|3223.34|3223.06|3222.46|3226.69|3226.09|3217.19|3216.59|24376
1595836800000|2020-07-27 08:00:00|3222.94|3222.34|3223.19|3222.59|3228.19|3227.59|3222.69|3222.09|14820
1595840400000|2020-07-27 09:00:00|3222.94|3222.34|3228.19|3227.59|3229.69|3229.09|3221.94|3221.34|14734
1595844000000|2020-07-27 10:00:00|3228.44|3227.84|3228.94|3228.34|3231.19|3230.59|3225.94|3225.34|14674
1595847600000|2020-07-27 11:00:00|3227.69|3227.09|3231.19|3230.59|3231.69|3231.09|3223.94|3223.34|17737
1595851200000|2020-07-27 12:00:00|3230.94|3230.34|3225.44|3224.84|3231.69|3231.09|3221.94|3221.34|30366
1595854800000|2020-07-27 13:00:00|3225.19|3224.59|3234.09|3233.69|3235.09|3234.69|3215.59|3215.19|175250
1595858400000|2020-07-27 14:00:00|3234.34|3233.94|3233.63|3233.23|3237.16|3236.76|3231.59|3231.19|149075
1595862000000|2020-07-27 15:00:00|3233.38|3232.98|3226.63|3226.23|3233.88|3233.48|3219.38|3218.98|164512
1595865600000|2020-07-27 16:00:00|3226.88|3226.48|3231.54|3231.14|3232.29|3231.89|3225.13|3224.73|61019
1595869200000|2020-07-27 17:00:00|3231.79|3231.39|3232.54|3232.14|3235.29|3234.89|3230.79|3230.39|51193
1595872800000|2020-07-27 18:00:00|3232.79|3232.39|3231.29|3230.89|3236.54|3236.14|3229.29|3228.89|84262
1595876400000|2020-07-27 19:00:00|3231.04|3230.64|3239.54|3239.14|3241.79|3241.39|3231.04|3230.64|291346
1595880000000|2020-07-27 20:00:00|3239.5|3239.1|3242.77|3241.27|3243.22|3242.62|3238.6|3238|37718
1595883600000|2020-07-27 21:00:00|3242.79|3241.29|3243.64|3242.14|3243.83|3242.33|3242.35|3240.85|2
1595887200000|2020-07-27 22:00:00|3242.97|3242.37|3243.6|3243|3246.1|3245.5|3242.6|3242|6128
1595890800000|2020-07-27 23:00:00|3243.85|3243.25|3244.35|3243.75|3245.85|3245.25|3240.35|3239.75|7073
1595894400000|2020-07-28 00:00:00|3244.6|3244|3249.1|3248.5|3249.6|3249|3243.35|3242.75|11960
1595898000000|2020-07-28 01:00:00|3249.35|3248.75|3250.35|3249.75|3254.6|3254|3249.35|3248.75|22786
1595901600000|2020-07-28 02:00:00|3250.6|3250|3250.35|3249.75|3254.35|3253.75|3249.1|3248.5|8857
1595905200000|2020-07-28 03:00:00|3250.6|3250|3242.6|3242|3250.6|3250|3239.85|3239.25|23082
1595908800000|2020-07-28 04:00:00|3242.85|3242.25|3243.6|3243|3245.6|3245|3239.85|3239.25|7182
1595912400000|2020-07-28 05:00:00|3243.72|3243.12|3242.6|3242|3243.85|3243.25|3240.1|3239.5|7921
1595916000000|2020-07-28 06:00:00|3242.72|3242.12|3241.1|3240.5|3244.85|3244.25|3240.6|3240|7477
1595919600000|2020-07-28 07:00:00|3240.85|3240.25|3240.85|3240.25|3246.35|3245.75|3238.6|3238|24268
1595923200000|2020-07-28 08:00:00|3241.1|3240.5|3243.1|3242.5|3243.1|3242.5|3238.35|3237.75|15984
1595926800000|2020-07-28 09:00:00|3242.85|3242.25|3232.1|3231.5|3243.6|3243|3228.6|3228|25452
1595930400000|2020-07-28 10:00:00|3231.85|3231.25|3234.6|3234|3234.6|3234|3225.1|3224.5|20205
1595934000000|2020-07-28 11:00:00|3234.85|3234.25|3227.6|3227|3235.6|3235|3223.35|3222.75|24049
1595937600000|2020-07-28 12:00:00|3227.85|3227.25|3232.35|3231.75|3232.6|3232|3225.6|3225|20460
1595941200000|2020-07-28 13:00:00|3231.85|3231.25|3226.25|3225.85|3238|3237.6|3220.75|3220.35|181407
1595944800000|2020-07-28 14:00:00|3226.12|3225.72|3235.55|3235.15|3238.3|3237.9|3224.87|3224.47|221537
1595948400000|2020-07-28 15:00:00|3235.8|3235.4|3237.05|3236.65|3242.55|3242.15|3228.8|3228.4|143485
1595952000000|2020-07-28 16:00:00|3236.8|3236.4|3237.57|3237.17|3238.07|3237.67|3233.05|3232.65|84831
1595955600000|2020-07-28 17:00:00|3237.82|3237.42|3242.57|3242.17|3244.07|3243.67|3234.57|3234.17|102872
1595959200000|2020-07-28 18:00:00|3242.82|3242.42|3237.57|3237.17|3243.57|3243.17|3237.07|3236.67|100831
1595962800000|2020-07-28 19:00:00|3237.82|3237.42|3219.77|3219.37|3238.32|3237.92|3216.02|3215.62|246253
1595966400000|2020-07-28 20:00:00|3219.87|3219.27|3221.67|3220.17|3223.12|3222.52|3217.37|3216.77|44528
1595970000000|2020-07-28 21:00:00|3221.45|3219.95|3222.51|3221.01|3222.54|3221.04|3221.01|3219.51|0
1595973600000|2020-07-28 22:00:00|3221.99|3221.39|3224.87|3224.27|3226.62|3226.02|3221.99|3221.39|5217
1595977200000|2020-07-28 23:00:00|3224.99|3224.39|3225.62|3225.02|3225.87|3225.27|3221.12|3220.52|6143
1595980800000|2020-07-29 00:00:00|3225.37|3224.77|3227.37|3226.77|3229.12|3228.52|3222.12|3221.52|13856
1595984400000|2020-07-29 01:00:00|3227.12|3226.52|3222.37|3221.77|3228.12|3227.52|3218.12|3217.52|13718
1595988000000|2020-07-29 02:00:00|3222.12|3221.52|3219.37|3218.77|3222.87|3222.27|3218.62|3218.02|7971
1595991600000|2020-07-29 03:00:00|3219.62|3219.02|3219.37|3218.77|3222.37|3221.77|3216.37|3215.77|5723
1595995200000|2020-07-29 04:00:00|3219.49|3218.89|3213.87|3213.27|3219.87|3219.27|3212.37|3211.77|7652
1595998800000|2020-07-29 05:00:00|3213.62|3213.02|3217.87|3217.27|3217.87|3217.27|3212.37|3211.77|8559
1596002400000|2020-07-29 06:00:00|3218.12|3217.52|3225.12|3224.52|3225.37|3224.77|3217.62|3217.02|12009
1596006000000|2020-07-29 07:00:00|3225.37|3224.77|3227.87|3227.27|3231.37|3230.77|3223.87|3223.27|25476
1596009600000|2020-07-29 08:00:00|3227.62|3227.02|3226.62|3226.02|3230.37|3229.77|3224.12|3223.52|14326
1596013200000|2020-07-29 09:00:00|3226.87|3226.27|3226.37|3225.77|3227.62|3227.02|3222.62|3222.02|8839
1596016800000|2020-07-29 10:00:00|3226.49|3225.89|3225.87|3225.27|3229.12|3228.52|3225.12|3224.52|9450
1596020400000|2020-07-29 11:00:00|3225.74|3225.14|3228.12|3227.52|3229.37|3228.77|3223.87|3223.27|12513
1596024000000|2020-07-29 12:00:00|3228.24|3227.64|3230.37|3229.77|3233.87|3233.27|3227.12|3226.52|24986
1596027600000|2020-07-29 13:00:00|3230.12|3229.52|3235.27|3234.87|3237.02|3236.62|3228.02|3227.62|116454
1596031200000|2020-07-29 14:00:00|3235.02|3234.62|3244.52|3244.12|3244.77|3244.37|3234.77|3234.37|108010
1596034800000|2020-07-29 15:00:00|3244.77|3244.37|3244.43|3244.03|3246.02|3245.62|3240.77|3240.37|80401
1596038400000|2020-07-29 16:00:00|3244.18|3243.78|3247.44|3247.04|3249.03|3248.63|3240.18|3239.78|83847
1596042000000|2020-07-29 17:00:00|3247.69|3247.29|3247.69|3247.29|3250.94|3250.54|3245.94|3245.54|50713
1596045600000|2020-07-29 18:00:00|3247.94|3247.54|3253.44|3253.04|3262.19|3261.79|3244.19|3243.79|149749
1596049200000|2020-07-29 19:00:00|3253.69|3253.29|3259.08|3258.68|3265.33|3264.93|3246.69|3246.29|361690
1596052800000|2020-07-29 20:00:00|3258.32|3257.92|3264.22|3262.72|3264.79|3264.19|3253.92|3253.32|53934
1596056400000|2020-07-29 21:00:00|3264.15|3262.65|3263.86|3262.36|3264.62|3263.12|3263.53|3262.03|0
1596060000000|2020-07-29 22:00:00|3264.79|3264.19|3260.67|3260.07|3264.79|3264.19|3260.17|3259.57|5016
1596063600000|2020-07-29 23:00:00|3260.42|3259.82|3259.17|3258.57|3263.42|3262.82|3258.42|3257.82|5271
1596067200000|2020-07-30 00:00:00|3259.04|3258.44|3258.42|3257.82|3259.67|3259.07|3255.17|3254.57|10925
1596070800000|2020-07-30 01:00:00|3258.17|3257.57|3256.17|3255.57|3259.92|3259.32|3254.17|3253.57|8815
1596074400000|2020-07-30 02:00:00|3256.42|3255.82|3256.92|3256.32|3257.17|3256.57|3253.67|3253.07|6781
1596078000000|2020-07-30 03:00:00|3257.17|3256.57|3256.42|3255.82|3259.42|3258.82|3255.42|3254.82|5057
1596081600000|2020-07-30 04:00:00|3256.67|3256.07|3254.67|3254.07|3257.42|3256.82|3253.67|3253.07|3498
1596085200000|2020-07-30 05:00:00|3254.42|3253.82|3253.17|3252.57|3254.92|3254.32|3250.67|3250.07|7078
1596088800000|2020-07-30 06:00:00|3252.92|3252.32|3247.67|3247.07|3255.17|3254.57|3247.67|3247.07|12454
1596092400000|2020-07-30 07:00:00|3247.92|3247.32|3235.17|3234.57|3248.42|3247.82|3231.42|3230.82|50101
1596096000000|2020-07-30 08:00:00|3235.42|3234.82|3225.17|3224.57|3237.17|3236.57|3224.29|3223.69|30465
1596099600000|2020-07-30 09:00:00|3224.67|3224.07|3232.67|3232.07|3237.92|3237.32|3223.42|3222.82|43008
1596103200000|2020-07-30 10:00:00|3232.92|3232.32|3223.67|3223.07|3234.42|3233.82|3218.92|3218.32|26802
1596106800000|2020-07-30 11:00:00|3224.04|3223.44|3235.92|3235.32|3236.92|3236.32|3222.92|3222.32|30631
1596110400000|2020-07-30 12:00:00|3235.67|3235.07|3220.67|3220.07|3237.42|3236.82|3220.67|3220.07|59832
1596114000000|2020-07-30 13:00:00|3220.42|3219.82|3208.07|3207.67|3231.32|3230.92|3206.82|3206.42|195338
1596117600000|2020-07-30 14:00:00|3207.57|3207.17|3221.39|3220.99|3223.64|3223.24|3203.07|3202.67|260636
1596121200000|2020-07-30 15:00:00|3221.14|3220.74|3234.89|3234.49|3237.39|3236.99|3218.39|3217.99|182095
1596124800000|2020-07-30 16:00:00|3235.14|3234.74|3242.9|3242.5|3247.14|3246.74|3231.64|3231.24|159075
1596128400000|2020-07-30 17:00:00|3242.65|3242.25|3244.4|3244|3251.15|3250.75|3238.65|3238.25|162454
1596132000000|2020-07-30 18:00:00|3244.65|3244.25|3246.4|3246|3250.15|3249.75|3239.15|3238.75|291910
1596135600000|2020-07-30 19:00:00|3246.65|3246.25|3247.17|3246.77|3251.42|3251.02|3241.15|3240.75|335975
1596139200000|2020-07-30 20:00:00|3246.92|3246.32|3276.1|3274.6|3276.79|3276.19|3243.42|3242.82|86145
1596142800000|2020-07-30 21:00:00|3276.06|3274.56|3276.83|3275.33|3277.01|3275.51|3273.63|3272.13|0
1596146400000|2020-07-30 22:00:00|3276.79|3276.19|3272.67|3272.07|3280.92|3280.32|3269.17|3268.57|14310
1596150000000|2020-07-30 23:00:00|3272.92|3272.32|3275.42|3274.82|3277.79|3277.19|3271.67|3271.07|12258
1596153600000|2020-07-31 00:00:00|3275.17|3274.57|3265.42|3264.82|3277.92|3277.32|3265.42|3264.82|23516
1596157200000|2020-07-31 01:00:00|3265.67|3265.07|3275.92|3275.32|3277.17|3276.57|3263.67|3263.07|19666
1596160800000|2020-07-31 02:00:00|3275.79|3275.19|3265.42|3264.82|3275.92|3275.32|3265.17|3264.57|15873
1596164400000|2020-07-31 03:00:00|3265.67|3265.07|3267.17|3266.57|3269.67|3269.07|3264.67|3264.07|9236
1596168000000|2020-07-31 04:00:00|3267.29|3266.69|3261.42|3260.82|3267.42|3266.82|3259.42|3258.82|12335
1596171600000|2020-07-31 05:00:00|3261.67|3261.07|3254.42|3253.82|3263.17|3262.57|3253.67|3253.07|14350
1596175200000|2020-07-31 06:00:00|3254.92|3254.32|3265.92|3265.32|3269.17|3268.57|3254.92|3254.32|19857
1596178800000|2020-07-31 07:00:00|3265.67|3265.07|3262.17|3261.57|3268.67|3268.07|3259.67|3259.07|40883
1596182400000|2020-07-31 08:00:00|3261.92|3261.32|3266.17|3265.57|3271.17|3270.57|3260.92|3260.32|26212
1596186000000|2020-07-31 09:00:00|3265.92|3265.32|3260.67|3260.07|3268.42|3267.82|3260.17|3259.57|17807
1596189600000|2020-07-31 10:00:00|3260.42|3259.82|3260.42|3259.82|3263.67|3263.07|3257.92|3257.32|15826
1596193200000|2020-07-31 11:00:00|3260.67|3260.07|3266.92|3266.32|3267.17|3266.57|3259.67|3259.07|17369
1596196800000|2020-07-31 12:00:00|3266.67|3266.07|3262.92|3262.32|3268.17|3267.57|3262.67|3262.07|22293
1596200400000|2020-07-31 13:00:00|3262.67|3262.07|3254.32|3253.92|3268.07|3267.67|3248.32|3247.92|184801
1596204000000|2020-07-31 14:00:00|3254.44|3254.04|3239.89|3239.49|3254.82|3254.42|3231.14|3230.74|295061
1596207600000|2020-07-31 15:00:00|3240.14|3239.74|3239.39|3238.99|3250.89|3250.49|3237.64|3237.24|287423
1596211200000|2020-07-31 16:00:00|3239.14|3238.74|3223.79|3223.39|3240.39|3239.99|3220.29|3219.89|345462
1596214800000|2020-07-31 17:00:00|3223.29|3222.89|3232.54|3232.14|3237.04|3236.64|3222.29|3221.89|153750
1596218400000|2020-07-31 18:00:00|3232.04|3231.64|3245.54|3245.14|3246.04|3245.64|3226.29|3225.89|186355
1596222000000|2020-07-31 19:00:00|3245.79|3245.39|3272.49|3272.09|3272.49|3272.09|3243.79|3243.39|386210
1596225600000|2020-07-31 20:00:00|3272.74|3271.89|3277.27|3275.77|3277.61|3277.01|3268.99|3268.38|104156
1596229200000|2020-07-31 21:00:00|3277.24|3275.74|3277.24|3275.74|3277.24|3275.74|3277.24|3275.74|0
1596405600000|2020-08-02 22:00:00|3277.36|3276.76|3270.49|3269.89|3277.36|3276.76|3266.74|3266.14|12846
1596409200000|2020-08-02 23:00:00|3270.99|3270.39|3271.99|3271.39|3272.74|3272.14|3263.49|3262.89|12946
1596412800000|2020-08-03 00:00:00|3271.74|3271.14|3272.99|3272.39|3275.49|3274.89|3266.49|3265.89|23573
1596416400000|2020-08-03 01:00:00|3273.24|3272.64|3277.24|3276.64|3278.86|3278.26|3270.99|3270.39|19897
1596420000000|2020-08-03 02:00:00|3277.49|3276.89|3271.49|3270.89|3277.49|3276.89|3269.74|3269.14|12104
1596423600000|2020-08-03 03:00:00|3271.74|3271.14|3269.74|3269.14|3273.49|3272.89|3268.99|3268.39|5770
1596427200000|2020-08-03 04:00:00|3269.99|3269.39|3271.49|3270.89|3271.49|3270.89|3267.74|3267.14|4964
1596430800000|2020-08-03 05:00:00|3271.24|3270.64|3271.74|3271.14|3274.99|3274.39|3269.49|3268.89|6686
1596434400000|2020-08-03 06:00:00|3271.49|3270.89|3269.24|3268.64|3272.24|3271.64|3266.74|3266.14|13401
1596438000000|2020-08-03 07:00:00|3269.36|3268.76|3271.49|3270.89|3271.74|3271.14|3262.24|3261.64|29742
1596441600000|2020-08-03 08:00:00|3271.74|3271.14|3267.24|3266.64|3275.49|3274.89|3263.74|3263.14|20667
1596445200000|2020-08-03 09:00:00|3266.99|3266.39|3274.49|3273.89|3274.74|3274.14|3265.49|3264.89|14217
1596448800000|2020-08-03 10:00:00|3274.24|3273.64|3287.49|3286.89|3288.24|3287.64|3273.24|3272.64|24692
1596452400000|2020-08-03 11:00:00|3287.74|3287.14|3291.49|3290.89|3291.49|3290.89|3285.74|3285.14|28966
1596456000000|2020-08-03 12:00:00|3291.74|3291.14|3291.74|3291.14|3293.49|3292.89|3289.74|3289.14|29121
1596459600000|2020-08-03 13:00:00|3291.99|3291.39|3290.26|3289.86|3292.74|3292.14|3284.14|3283.74|130881
1596463200000|2020-08-03 14:00:00|3290.39|3289.99|3289.44|3289.04|3299.64|3299.24|3286.19|3285.79|216194
1596466800000|2020-08-03 15:00:00|3289.69|3289.29|3297.94|3297.54|3301.19|3300.79|3288.69|3288.29|125810
1596470400000|2020-08-03 16:00:00|3298.19|3297.79|3296.44|3296.04|3299.19|3298.79|3294.69|3294.29|79401
1596474000000|2020-08-03 17:00:00|3296.19|3295.79|3297.65|3297.25|3299.5|3299.1|3295.15|3294.75|67397
1596477600000|2020-08-03 18:00:00|3297.9|3297.5|3301.4|3301|3302.65|3302.25|3295.65|3295.25|78142
1596481200000|2020-08-03 19:00:00|3301.15|3300.75|3294.45|3294.05|3302.15|3301.75|3290.7|3290.3|216754
1596484800000|2020-08-03 20:00:00|3294.55|3293.95|3296.77|3295.27|3297.92|3297.32|3290.3|3289.7|52422
1596488400000|2020-08-03 21:00:00|3296.7|3295.2|3296.7|3295.2|3297.18|3295.68|3295.39|3293.89|37
1596492000000|2020-08-03 22:00:00|3297.67|3297.07|3294.55|3293.95|3297.92|3297.32|3292.92|3292.32|3263
1596495600000|2020-08-03 23:00:00|3294.3|3293.7|3295.05|3294.45|3297.55|3296.95|3293.55|3292.95|5527
1596499200000|2020-08-04 00:00:00|3295.3|3294.7|3295.55|3294.95|3297.42|3296.82|3292.05|3291.45|10552
1596502800000|2020-08-04 01:00:00|3295.8|3295.2|3297.05|3296.45|3301.8|3301.2|3294.3|3293.7|12536
1596506400000|2020-08-04 02:00:00|3296.8|3296.2|3296.8|3296.2|3299.8|3299.2|3296.3|3295.7|4630
1596510000000|2020-08-04 03:00:00|3297.05|3296.45|3294.05|3293.45|3297.3|3296.7|3293.55|3292.95|5090
1596513600000|2020-08-04 04:00:00|3293.92|3293.32|3295.3|3294.7|3296.55|3295.95|3293.3|3292.7|3976
1596517200000|2020-08-04 05:00:00|3295.55|3294.95|3298.3|3297.7|3299.05|3298.45|3293.8|3293.2|7541
1596520800000|2020-08-04 06:00:00|3298.55|3297.95|3301.8|3301.2|3304.55|3303.95|3292.8|3292.2|19824
1596524400000|2020-08-04 07:00:00|3302.05|3301.45|3287.55|3286.95|3305.05|3304.45|3286.8|3286.2|44941
1596528000000|2020-08-04 08:00:00|3287.3|3286.7|3288.05|3287.45|3290.3|3289.7|3281.3|3280.7|39789
1596531600000|2020-08-04 09:00:00|3287.8|3287.2|3287.55|3286.95|3290.8|3290.2|3284.55|3283.95|20857
1596535200000|2020-08-04 10:00:00|3287.67|3287.07|3287.05|3286.45|3290.05|3289.45|3284.55|3283.95|12760
1596538800000|2020-08-04 11:00:00|3287.3|3286.7|3280.8|3280.2|3290.3|3289.7|3279.8|3279.2|24764
1596542400000|2020-08-04 12:00:00|3280.55|3279.95|3281.8|3281.2|3284.3|3283.7|3278.55|3277.95|29130
1596546000000|2020-08-04 13:00:00|3281.55|3280.95|3292.95|3292.55|3294.2|3293.8|3280.55|3279.95|130116
1596549600000|2020-08-04 14:00:00|3293.2|3292.8|3300.36|3299.96|3303.11|3302.71|3291.95|3291.55|166249
1596553200000|2020-08-04 15:00:00|3300.61|3300.21|3301|3300.6|3303.15|3302.75|3298.36|3297.96|107825
1596556800000|2020-08-04 16:00:00|3301.25|3300.85|3296.07|3295.67|3302.05|3301.65|3294.57|3294.17|68520
1596560400000|2020-08-04 17:00:00|3296.32|3295.92|3300.32|3299.92|3301.07|3300.67|3293.57|3293.17|62612
1596564000000|2020-08-04 18:00:00|3300.57|3300.17|3297.07|3296.67|3301.57|3301.17|3286.57|3286.17|134789
1596567600000|2020-08-04 19:00:00|3296.82|3296.42|3307.51|3307.11|3307.51|3307.11|3295.57|3295.17|159384
1596571200000|2020-08-04 20:00:00|3307.61|3307.01|3307.47|3305.97|3308.04|3307.38|3303.98|3303.38|53968
1596574800000|2020-08-04 21:00:00|3306.92|3305.42|3307.98|3306.48|3308.2|3306.7|3306.12|3304.62|0
1596578400000|2020-08-04 22:00:00|3307.48|3307.38|3307.61|3307.01|3308.11|3307.51|3305.61|3305.01|6567
1596582000000|2020-08-04 23:00:00|3307.36|3306.76|3306.61|3306.01|3307.86|3307.26|3306.61|3306.01|3102
1596585600000|2020-08-05 00:00:00|3306.36|3305.76|3304.11|3303.51|3307.86|3307.26|3301.61|3301.01|17740
1596589200000|2020-08-05 01:00:00|3304.23|3303.63|3302.61|3302.01|3304.86|3304.26|3300.11|3299.51|12370
1596592800000|2020-08-05 02:00:00|3302.36|3301.76|3307.61|3307.01|3307.86|3307.26|3302.11|3301.51|9206
1596596400000|2020-08-05 03:00:00|3307.36|3306.76|3309.61|3309.01|3311.11|3310.51|3306.86|3306.26|8950
1596600000000|2020-08-05 04:00:00|3309.86|3309.26|3308.11|3307.51|3310.23|3309.63|3307.36|3306.76|3972
1596603600000|2020-08-05 05:00:00|3307.86|3307.26|3312.61|3312.01|3314.11|3313.51|3307.61|3307.01|7239
1596607200000|2020-08-05 06:00:00|3312.36|3311.76|3319.61|3319.01|3319.61|3319.01|3311.61|3311.01|13085
1596610800000|2020-08-05 07:00:00|3319.36|3318.76|3325.86|3325.26|3326.86|3326.26|3317.36|3316.76|28941
1596614400000|2020-08-05 08:00:00|3326.11|3325.51|3325.61|3325.01|3326.36|3325.76|3316.61|3316.01|21135
1596618000000|2020-08-05 09:00:00|3325.86|3325.26|3326.36|3325.76|3327.36|3326.76|3322.11|3321.51|17941
1596621600000|2020-08-05 10:00:00|3326.48|3325.88|3325.61|3325.01|3328.11|3327.51|3323.86|3323.26|13757
1596625200000|2020-08-05 11:00:00|3325.36|3324.76|3329.36|3328.76|3329.36|3328.76|3323.86|3323.26|19425
1596628800000|2020-08-05 12:00:00|3329.11|3328.51|3323.11|3322.51|3329.36|3328.76|3318.36|3317.76|49607
1596632400000|2020-08-05 13:00:00|3323.36|3322.76|3325.76|3325.36|3326.26|3325.86|3319.26|3318.86|117665
1596636000000|2020-08-05 14:00:00|3326.76|3326.36|3325.66|3325.26|3328.66|3328.26|3323.41|3323.01|153652
1596639600000|2020-08-05 15:00:00|3325.91|3325.51|3323.66|3323.26|3331.16|3330.76|3323.66|3323.26|160512
1596643200000|2020-08-05 16:00:00|3323.91|3323.51|3325.41|3325.01|3326.66|3326.26|3321.66|3321.26|74221
1596646800000|2020-08-05 17:00:00|3325.66|3325.26|3326.16|3325.76|3327.41|3327.01|3323.91|3323.51|54592
1596650400000|2020-08-05 18:00:00|3326.41|3326.01|3325.91|3325.51|3328.91|3328.51|3324.41|3324.01|83811
1596654000000|2020-08-05 19:00:00|3325.66|3325.26|3328.07|3327.67|3330.32|3329.92|3319.07|3318.67|166492
1596657600000|2020-08-05 20:00:00|3327.69|3327.29|3325.73|3324.23|3328.04|3327.44|3322.41|3321.22|41321
1596661200000|2020-08-05 21:00:00|3325.62|3324.12|3325.47|3323.97|3325.8|3324.3|3325.11|3323.61|0
1596664800000|2020-08-05 22:00:00|3324.41|3323.81|3327.04|3326.44|3327.29|3326.69|3322.54|3321.94|4661
1596668400000|2020-08-05 23:00:00|3327.29|3326.69|3326.29|3325.69|3328.29|3327.69|3325.29|3324.69|6094
1596672000000|2020-08-06 00:00:00|3326.04|3325.44|3334.29|3333.69|3334.79|3334.19|3325.29|3324.69|14995
1596675600000|2020-08-06 01:00:00|3334.04|3333.44|3332.79|3332.19|3336.54|3335.94|3331.79|3331.19|11729
1596679200000|2020-08-06 02:00:00|3332.91|3332.31|3323.54|3322.94|3333.54|3332.94|3323.54|3322.94|14307
1596682800000|2020-08-06 03:00:00|3323.29|3322.69|3323.79|3323.19|3327.29|3326.69|3323.29|3322.69|9527
1596686400000|2020-08-06 04:00:00|3323.54|3322.94|3324.04|3323.44|3325.54|3324.94|3320.29|3319.69|7022
1596690000000|2020-08-06 05:00:00|3323.54|3322.94|3325.04|3324.44|3328.04|3327.44|3323.54|3322.94|10032
1596693600000|2020-08-06 06:00:00|3324.91|3324.31|3328.29|3327.69|3328.79|3328.19|3324.91|3324.31|10295
1596697200000|2020-08-06 07:00:00|3328.04|3327.44|3330.04|3329.44|3335.54|3334.94|3323.79|3323.19|29684
1596700800000|2020-08-06 08:00:00|3329.79|3329.19|3324.79|3324.19|3329.79|3329.19|3322.79|3322.19|21096
1596704400000|2020-08-06 09:00:00|3324.54|3323.94|3327.54|3326.94|3327.54|3326.94|3323.79|3323.19|12736
1596708000000|2020-08-06 10:00:00|3327.29|3326.69|3314.79|3314.19|3327.54|3326.94|3312.79|3312.19|24379
1596711600000|2020-08-06 11:00:00|3314.54|3313.94|3312.54|3311.94|3318.91|3318.31|3308.04|3307.44|33180
1596715200000|2020-08-06 12:00:00|3312.29|3311.69|3324.04|3323.44|3325.04|3324.44|3309.04|3308.44|45574
1596718800000|2020-08-06 13:00:00|3323.79|3323.19|3329.19|3328.79|3329.44|3329.04|3320.44|3320.04|158346
1596722400000|2020-08-06 14:00:00|3329.44|3329.04|3324.59|3324.19|3333.34|3332.94|3318.59|3318.19|190448
1596726000000|2020-08-06 15:00:00|3324.34|3323.94|3323.84|3323.44|3327.09|3326.69|3319.84|3319.44|158765
1596729600000|2020-08-06 16:00:00|3323.59|3323.19|3331.34|3330.94|3331.34|3330.94|3323.09|3322.69|102403
1596733200000|2020-08-06 17:00:00|3331.09|3330.69|3334.84|3334.44|3335.59|3335.19|3329.59|3329.19|61513
1596736800000|2020-08-06 18:00:00|3334.59|3334.19|3346.84|3346.44|3348.34|3347.94|3334.59|3334.19|119496
1596740400000|2020-08-06 19:00:00|3347.09|3346.69|3349.99|3349.59|3351.34|3350.94|3344.24|3343.84|239783
1596744000000|2020-08-06 20:00:00|3349.3|3348.9|3351.25|3349.75|3352.15|3351.55|3348.65|3348.05|50512
1596747600000|2020-08-06 21:00:00|3351.18|3349.68|3350.2|3348.7|3351.36|3349.86|3349.96|3348.46|7
1596751200000|2020-08-06 22:00:00|3350.02|3349.42|3348.4|3347.8|3351.02|3350.42|3347.27|3346.67|4949
1596754800000|2020-08-06 23:00:00|3348.65|3348.05|3347.65|3347.05|3349.27|3348.67|3346.9|3346.3|4630
1596758400000|2020-08-07 00:00:00|3347.4|3346.8|3349.9|3349.3|3354.15|3353.55|3345.15|3344.55|17364
1596762000000|2020-08-07 01:00:00|3349.65|3349.05|3348.4|3347.8|3350.4|3349.8|3344.9|3344.3|13658
1596765600000|2020-08-07 02:00:00|3348.65|3348.05|3339.9|3339.3|3349.15|3348.55|3337.15|3336.55|22549
1596769200000|2020-08-07 03:00:00|3339.65|3339.05|3333.65|3333.05|3340.15|3339.55|3332.4|3331.8|17267
1596772800000|2020-08-07 04:00:00|3333.9|3333.3|3337.15|3336.55|3337.9|3337.3|3331.15|3330.55|10258
1596776400000|2020-08-07 05:00:00|3337.4|3336.8|3340.65|3340.05|3341.4|3340.8|3333.65|3333.05|10018
1596780000000|2020-08-07 06:00:00|3341.15|3340.55|3338.65|3338.05|3344.4|3343.8|3337.9|3337.3|12449
1596783600000|2020-08-07 07:00:00|3338.4|3337.8|3345.65|3345.05|3345.65|3345.05|3335.27|3334.67|25369
1596787200000|2020-08-07 08:00:00|3345.9|3345.3|3338.4|3337.8|3346.9|3346.3|3336.4|3335.8|20400
1596790800000|2020-08-07 09:00:00|3338.15|3337.55|3334.15|3333.55|3338.9|3338.3|3330.77|3330.17|20556
1596794400000|2020-08-07 10:00:00|3333.9|3333.3|3337.9|3337.3|3338.4|3337.8|3331.9|3331.3|16454
1596798000000|2020-08-07 11:00:00|3338.15|3337.55|3337.27|3336.67|3340.15|3339.55|3336.9|3336.3|12982
1596801600000|2020-08-07 12:00:00|3337.15|3336.55|3339.65|3339.05|3351.9|3351.3|3333.9|3333.3|71801
1596805200000|2020-08-07 13:00:00|3339.4|3338.8|3345.05|3344.65|3346.55|3346.15|3334.3|3333.8|156188
1596808800000|2020-08-07 14:00:00|3344.8|3344.4|3350.27|3349.87|3352.27|3351.87|3336.77|3336.37|200403
1596812400000|2020-08-07 15:00:00|3350.52|3350.12|3342.02|3341.62|3352.77|3352.37|3341.77|3341.37|142854
1596816000000|2020-08-07 16:00:00|3341.77|3341.37|3345.02|3344.62|3352.02|3351.62|3340.27|3339.87|118322
1596819600000|2020-08-07 17:00:00|3345.27|3344.87|3336.5|3336.1|3346.75|3346.35|3335.25|3334.85|162629
1596823200000|2020-08-07 18:00:00|3336.75|3336.35|3339.25|3338.85|3342|3341.6|3329.25|3328.85|204190
1596826800000|2020-08-07 19:00:00|3339.12|3338.72|3351.84|3351.44|3353.09|3352.69|3334.75|3334.35|261849
1596830400000|2020-08-07 20:00:00|3351.79|3351.39|3354.61|3353.11|3354.61|3353.91|3349.14|3348.54|51690
1596834000000|2020-08-07 21:00:00|3354.63|3353.13|3354.63|3353.13|3354.63|3353.13|3354.63|3353.13|81
1597010400000|2020-08-09 22:00:00|3350.01|3349.41|3344.64|3344.04|3352.14|3351.54|3342.39|3341.79|16362
1597014000000|2020-08-09 23:00:00|3344.89|3344.29|3348.64|3348.04|3349.39|3348.79|3344.14|3343.54|5365
1597017600000|2020-08-10 00:00:00|3348.76|3348.16|3349.39|3348.79|3352.39|3351.79|3347.64|3347.04|9400
1597021200000|2020-08-10 01:00:00|3348.89|3348.29|3350.14|3349.54|3352.64|3352.04|3346.89|3346.29|11633
1597024800000|2020-08-10 02:00:00|3350.26|3349.66|3355.76|3355.16|3356.14|3355.54|3349.39|3348.79|9173
1597028400000|2020-08-10 03:00:00|3355.89|3355.29|3356.39|3355.79|3357.14|3356.54|3354.64|3354.04|4865
1597032000000|2020-08-10 04:00:00|3356.51|3355.91|3357.89|3357.29|3358.64|3358.04|3356.14|3355.54|5004
1597035600000|2020-08-10 05:00:00|3358.14|3357.54|3361.64|3361.04|3362.14|3361.54|3357.89|3357.29|7847
1597039200000|2020-08-10 06:00:00|3361.39|3360.79|3356.14|3355.54|3361.39|3360.79|3355.89|3355.29|10511
1597042800000|2020-08-10 07:00:00|3356.39|3355.79|3357.64|3357.04|3361.14|3360.54|3351.89|3351.29|25221
1597046400000|2020-08-10 08:00:00|3357.39|3356.79|3356.39|3355.79|3357.89|3357.29|3349.89|3349.29|20611
1597050000000|2020-08-10 09:00:00|3356.51|3355.91|3357.64|3357.04|3359.39|3358.79|3354.64|3354.04|10911
1597053600000|2020-08-10 10:00:00|3357.89|3357.29|3356.64|3356.04|3358.39|3357.79|3355.39|3354.79|10329
1597057200000|2020-08-10 11:00:00|3356.39|3355.79|3354.64|3354.04|3356.39|3355.79|3352.14|3351.54|14426
1597060800000|2020-08-10 12:00:00|3354.39|3353.79|3355.89|3355.29|3356.64|3356.04|3353.14|3352.54|13292
1597064400000|2020-08-10 13:00:00|3356.14|3355.54|3357.04|3356.64|3361.79|3361.39|3352.64|3352.04|126309
1597068000000|2020-08-10 14:00:00|3357.29|3356.89|3338.04|3337.64|3360.04|3359.64|3337.79|3337.39|201672
1597071600000|2020-08-10 15:00:00|3337.54|3337.14|3355.29|3354.89|3356.29|3355.89|3335.79|3335.39|159730
1597075200000|2020-08-10 16:00:00|3355.41|3355.01|3357.54|3357.14|3358.79|3358.39|3349.79|3349.39|103006
1597078800000|2020-08-10 17:00:00|3358.04|3357.64|3357.04|3356.64|3360.54|3360.14|3355.29|3354.89|81472
1597082400000|2020-08-10 18:00:00|3357.29|3356.89|3361.04|3360.64|3361.29|3360.89|3354.04|3353.64|86057
1597086000000|2020-08-10 19:00:00|3361.29|3360.89|3362.04|3361.64|3364.04|3363.64|3355.04|3354.64|208108
1597089600000|2020-08-10 20:00:00|3362.12|3361.52|3359.82|3358.32|3362.12|3361.52|3356.87|3356.27|36260
1597093200000|2020-08-10 21:00:00|3359.86|3358.36|3358.12|3356.62|3360.95|3359.45|3358.01|3356.51|0
1597096800000|2020-08-10 22:00:00|3356.74|3356.14|3355.37|3354.77|3358.49|3357.89|3354.62|3354.02|5873
1597100400000|2020-08-10 23:00:00|3355.12|3354.52|3358.87|3358.27|3360.12|3359.52|3354.12|3353.52|9443
1597104000000|2020-08-11 00:00:00|3358.62|3358.02|3361.12|3360.52|3361.62|3361.02|3354.62|3354.02|14870
1597107600000|2020-08-11 01:00:00|3360.87|3360.27|3365.12|3364.52|3365.87|3365.27|3359.87|3359.27|13814
1597111200000|2020-08-11 02:00:00|3365.37|3364.77|3367.12|3366.52|3368.37|3367.77|3365.37|3364.77|10595
1597114800000|2020-08-11 03:00:00|3367.37|3366.77|3368.12|3367.52|3368.62|3368.02|3366.62|3366.02|4578
1597118400000|2020-08-11 04:00:00|3367.87|3367.27|3365.87|3365.27|3369.62|3369.02|3365.62|3365.02|5472
1597122000000|2020-08-11 05:00:00|3366.12|3365.52|3369.49|3368.89|3370.24|3369.64|3365.87|3365.27|7317
1597125600000|2020-08-11 06:00:00|3369.62|3369.02|3365.62|3365.02|3374.62|3374.02|3363.87|3363.27|17455
1597129200000|2020-08-11 07:00:00|3365.37|3364.77|3375.62|3375.02|3376.12|3375.52|3365.37|3364.77|30996
1597132800000|2020-08-11 08:00:00|3375.37|3374.77|3383.87|3383.27|3384.12|3383.52|3373.62|3373.02|25524
1597136400000|2020-08-11 09:00:00|3383.99|3383.39|3382.37|3381.77|3385.37|3384.77|3380.99|3380.39|20611
1597140000000|2020-08-11 10:00:00|3382.12|3381.52|3379.87|3379.27|3383.87|3383.27|3379.12|3378.52|18339
1597143600000|2020-08-11 11:00:00|3379.37|3378.77|3375.62|3375.02|3382.99|3382.39|3374.62|3374.02|25515
1597147200000|2020-08-11 12:00:00|3375.87|3375.27|3377.37|3376.77|3380.37|3379.77|3374.62|3374.02|36606
1597150800000|2020-08-11 13:00:00|3377.12|3376.52|3369.52|3369.12|3378.37|3377.87|3368.27|3367.87|197232
1597154400000|2020-08-11 14:00:00|3369.77|3369.37|3372.14|3371.74|3374.02|3373.62|3361.27|3360.87|211817
1597158000000|2020-08-11 15:00:00|3372.27|3371.87|3372.02|3371.62|3377.77|3377.37|3370.02|3369.62|138846
1597161600000|2020-08-11 16:00:00|3372.27|3371.87|3375.77|3375.37|3377.52|3377.12|3368.27|3367.87|124493
1597165200000|2020-08-11 17:00:00|3375.64|3375.24|3378.31|3377.91|3381.02|3380.62|3374.02|3373.62|116828
1597168800000|2020-08-11 18:00:00|3378.44|3378.04|3368.94|3368.54|3379.94|3379.54|3363.44|3363.04|179142
1597172400000|2020-08-11 19:00:00|3369.19|3368.79|3334.58|3334.18|3369.69|3369.29|3326.58|3326.18|429963
1597176000000|2020-08-11 20:00:00|3334.18|3333.58|3343.22|3341.72|3344.55|3343.95|3327.68|3327.08|66324
1597179600000|2020-08-11 21:00:00|3343.24|3341.74|3346.48|3344.98|3346.98|3345.48|3342.83|3341.33|8
1597183200000|2020-08-11 22:00:00|3346.05|3345.45|3341.93|3341.33|3346.93|3346.33|3339.68|3339.08|9577
1597186800000|2020-08-11 23:00:00|3342.18|3341.58|3340.43|3339.83|3343.93|3343.33|3338.43|3337.83|6003
1597190400000|2020-08-12 00:00:00|3340.68|3340.08|3336.43|3335.83|3348.43|3347.83|3333.68|3333.08|18742
1597194000000|2020-08-12 01:00:00|3336.18|3335.58|3341.93|3341.33|3343.93|3343.33|3335.18|3334.58|13374
1597197600000|2020-08-12 02:00:00|3341.68|3341.08|3338.05|3337.45|3342.93|3342.33|3332.68|3332.08|12512
1597201200000|2020-08-12 03:00:00|3338.18|3337.58|3339.55|3338.95|3340.93|3340.33|3335.68|3335.08|7804
1597204800000|2020-08-12 04:00:00|3339.43|3338.83|3335.93|3335.33|3340.93|3340.33|3335.43|3334.83|4352
1597208400000|2020-08-12 05:00:00|3335.8|3335.2|3341.05|3340.45|3342.93|3342.33|3333.43|3332.83|7815
1597212000000|2020-08-12 06:00:00|3341.18|3340.58|3350.93|3350.33|3353.93|3353.33|3341.18|3340.58|20944
1597215600000|2020-08-12 07:00:00|3350.68|3350.08|3361.18|3360.58|3362.18|3361.58|3349.43|3348.83|36662
1597219200000|2020-08-12 08:00:00|3361.43|3360.83|3360.43|3359.83|3362.93|3362.33|3357.43|3356.83|18417
1597222800000|2020-08-12 09:00:00|3360.55|3359.95|3360.18|3359.58|3364.93|3364.33|3359.18|3358.58|12323
1597226400000|2020-08-12 10:00:00|3360.43|3359.83|3361.68|3361.08|3366.68|3366.08|3360.18|3359.58|12878
1597230000000|2020-08-12 11:00:00|3361.43|3360.83|3359.8|3359.2|3361.68|3361.08|3357.43|3356.83|16728
1597233600000|2020-08-12 12:00:00|3359.93|3359.33|3361.43|3360.83|3362.93|3362.33|3354.68|3354.08|39199
1597237200000|2020-08-12 13:00:00|3361.18|3360.58|3369.58|3369.18|3370.33|3369.93|3359.43|3358.83|177067
1597240800000|2020-08-12 14:00:00|3370.08|3369.68|3378.51|3378.11|3381.01|3380.61|3366.83|3366.43|224248
1597244400000|2020-08-12 15:00:00|3378.26|3377.86|3378.51|3378.11|3382.26|3381.86|3375.01|3374.61|145630
1597248000000|2020-08-12 16:00:00|3378.26|3377.86|3376.76|3376.36|3384.01|3383.61|3376.26|3375.86|95584
1597251600000|2020-08-12 17:00:00|3376.51|3376.11|3384.76|3384.36|3385.01|3384.61|3371.51|3371.11|107629
1597255200000|2020-08-12 18:00:00|3384.51|3384.11|3383.94|3383.54|3385.51|3385.11|3380.94|3380.54|98383
1597258800000|2020-08-12 19:00:00|3384.19|3383.79|3379.18|3378.78|3388.19|3387.79|3377.93|3377.53|218065
1597262400000|2020-08-12 20:00:00|3378.33|3377.93|3374.79|3373.29|3378.43|3377.93|3373.3|3372.7|64123
1597266000000|2020-08-12 21:00:00|3374.76|3373.26|3374.73|3373.23|3375.16|3373.66|3374.11|3372.61|3
1597269600000|2020-08-12 22:00:00|3374.48|3372.98|3374.93|3374.33|3376.18|3375.58|3370.93|3370.33|5512
1597273200000|2020-08-12 23:00:00|3374.68|3374.08|3375.93|3375.33|3376.68|3376.08|3373.43|3372.83|4008
1597276800000|2020-08-13 00:00:00|3375.68|3375.08|3371.18|3370.58|3380.93|3380.33|3370.18|3369.58|14895
1597280400000|2020-08-13 01:00:00|3371.43|3370.83|3372.93|3372.33|3376.43|3375.83|3368.68|3368.08|12761
1597284000000|2020-08-13 02:00:00|3373.18|3372.58|3376.18|3375.58|3376.43|3375.83|3370.43|3369.83|7897
1597287600000|2020-08-13 03:00:00|3376.05|3375.45|3373.68|3373.08|3376.43|3375.83|3372.43|3371.83|6109
1597291200000|2020-08-13 04:00:00|3373.43|3372.83|3375.18|3374.58|3376.43|3375.83|3373.43|3372.83|2913
1597294800000|2020-08-13 05:00:00|3374.93|3374.33|3371.68|3371.08|3374.93|3374.33|3370.93|3370.33|6255
1597298400000|2020-08-13 06:00:00|3371.3|3370.7|3372.68|3372.08|3373.93|3373.33|3367.93|3367.33|9384
1597302000000|2020-08-13 07:00:00|3372.55|3371.95|3373.68|3373.08|3377.55|3376.95|3371.43|3370.83|18169
1597305600000|2020-08-13 08:00:00|3373.93|3373.33|3373.93|3373.33|3375.93|3375.33|3369.18|3368.58|13010
1597309200000|2020-08-13 09:00:00|3373.68|3373.08|3371.18|3370.58|3375.68|3375.08|3370.18|3369.58|8381
1597312800000|2020-08-13 10:00:00|3371.05|3370.45|3371.43|3370.83|3373.43|3372.83|3370.68|3370.08|6980
1597316400000|2020-08-13 11:00:00|3371.18|3370.58|3370.43|3369.83|3373.68|3373.08|3369.55|3368.95|10692
1597320000000|2020-08-13 12:00:00|3370.18|3369.58|3376.18|3375.58|3379.18|3378.58|3369.43|3368.83|28558
1597323600000|2020-08-13 13:00:00|3376.3|3375.7|3383.08|3382.68|3383.58|3383.18|3368.83|3368.43|170933
1597327200000|2020-08-13 14:00:00|3382.83|3382.43|3382.58|3382.18|3383.83|3383.43|3377.08|3376.68|135000
1597330800000|2020-08-13 15:00:00|3382.33|3381.93|3381.79|3381.39|3385.79|3385.39|3379.79|3379.39|103892
1597334400000|2020-08-13 16:00:00|3382.04|3381.64|3385.91|3385.51|3386.16|3385.76|3381.54|3381.14|56161
1597338000000|2020-08-13 17:00:00|3386.16|3385.76|3380.91|3380.51|3387.41|3387.01|3375.66|3375.26|109153
1597341600000|2020-08-13 18:00:00|3381.16|3380.76|3367.41|3367.01|3381.91|3381.51|3363.16|3362.76|233720
1597345200000|2020-08-13 19:00:00|3367.66|3367.26|3373.15|3372.75|3378.15|3377.75|3364.66|3364.26|179583
1597348800000|2020-08-13 20:00:00|3373|3372.4|3375.14|3373.64|3376.12|3375.52|3369.25|3368.65|37259
1597352400000|2020-08-13 21:00:00|3375.1|3373.6|3374.56|3373.06|3375.1|3373.6|3373.83|3372.33|0
1597356000000|2020-08-13 22:00:00|3374.62|3374.02|3378|3377.4|3378.37|3377.77|3374.12|3373.52|4438
1597359600000|2020-08-13 23:00:00|3377.87|3377.27|3381.25|3380.65|3382.25|3381.65|3377.87|3377.27|6252
1597363200000|2020-08-14 00:00:00|3381.5|3380.9|3378|3377.4|3383.25|3382.65|3377.12|3376.52|10466
1597366800000|2020-08-14 01:00:00|3377.87|3377.27|3379.25|3378.65|3380.75|3380.15|3375.5|3374.9|9052
1597370400000|2020-08-14 02:00:00|3379|3378.4|3378.25|3377.65|3381.12|3380.52|3377|3376.4|7312
1597374000000|2020-08-14 03:00:00|3378|3377.4|3378.25|3377.65|3379.25|3378.65|3376|3375.4|3576
1597377600000|2020-08-14 04:00:00|3378|3377.4|3378.5|3377.9|3380.25|3379.65|3377.75|3377.15|2568
1597381200000|2020-08-14 05:00:00|3378.75|3378.15|3381|3380.4|3382.25|3381.65|3378.75|3378.15|4171
1597384800000|2020-08-14 06:00:00|3380.75|3380.15|3379|3378.4|3385.5|3384.9|3379|3378.4|10391
1597388400000|2020-08-14 07:00:00|3379.25|3378.65|3366|3365.4|3380|3379.4|3361|3360.4|34793
1597392000000|2020-08-14 08:00:00|3365.75|3365.15|3358|3357.4|3366|3365.4|3355.5|3354.9|30874
1597395600000|2020-08-14 09:00:00|3357.75|3357.15|3362.75|3362.15|3363.25|3362.65|3355.5|3354.9|26252
1597399200000|2020-08-14 10:00:00|3362.5|3361.9|3365|3364.4|3365.12|3364.52|3357.25|3356.65|17241
1597402800000|2020-08-14 11:00:00|3365.25|3364.65|3371.5|3370.9|3373.25|3372.65|3363.75|3363.15|18450
1597406400000|2020-08-14 12:00:00|3371.25|3370.65|3368.75|3368.15|3375.25|3374.65|3367.25|3366.65|31247
1597410000000|2020-08-14 13:00:00|3368.5|3367.9|3371.4|3371|3372.15|3371.75|3363.65|3363.25|132343
1597413600000|2020-08-14 14:00:00|3371.65|3371.25|3370.27|3369.87|3375.02|3374.62|3366.52|3366.12|146265
1597417200000|2020-08-14 15:00:00|3370.02|3369.62|3375.52|3375.12|3377.89|3377.49|3368.27|3367.87|105390
1597420800000|2020-08-14 16:00:00|3375.77|3375.37|3374.59|3374.19|3377.59|3377.19|3373.52|3373.12|76636
1597424400000|2020-08-14 17:00:00|3374.46|3374.06|3378.84|3378.44|3378.84|3378.44|3372.84|3372.44|54601
1597428000000|2020-08-14 18:00:00|3378.59|3378.19|3370.59|3370.19|3378.84|3378.44|3370.59|3370.19|76809
1597431600000|2020-08-14 19:00:00|3370.84|3370.44|3373.06|3372.66|3373.06|3372.66|3361.81|3361.41|192316
1597435200000|2020-08-14 20:00:00|3372.98|3372.58|3368.83|3367.33|3373.33|3372.73|3365.83|3365.23|47394
1597438800000|2020-08-14 21:00:00|3368.75|3367.25|3368.75|3367.25|3368.75|3367.25|3368.75|3367.25|0
1597615200000|2020-08-16 22:00:00|3372.45|3371.85|3372.58|3371.98|3374.08|3373.48|3371.08|3370.48|6026
1597618800000|2020-08-16 23:00:00|3372.7|3372.1|3375.58|3374.98|3376.33|3375.73|3371.83|3371.23|3758
1597622400000|2020-08-17 00:00:00|3375.83|3375.23|3374.33|3373.73|3376.83|3376.23|3373.33|3372.73|6988
1597626000000|2020-08-17 01:00:00|3374.08|3373.48|3376.83|3376.23|3377.33|3376.73|3373.33|3372.73|7435
1597629600000|2020-08-17 02:00:00|3377.08|3376.48|3379.33|3378.73|3380.83|3380.23|3376.58|3375.98|9849
1597633200000|2020-08-17 03:00:00|3379.58|3378.98|3377.08|3376.48|3380.58|3379.98|3376.33|3375.73|4500
1597636800000|2020-08-17 04:00:00|3377.33|3376.73|3376.08|3375.48|3377.83|3377.23|3375.58|3374.98|3116
1597640400000|2020-08-17 05:00:00|3376.33|3375.73|3375.08|3374.48|3377.33|3376.73|3374.33|3373.73|4321
1597644000000|2020-08-17 06:00:00|3374.83|3374.23|3376.58|3375.98|3377.83|3377.23|3373.58|3372.98|8360
1597647600000|2020-08-17 07:00:00|3376.33|3375.73|3379.33|3378.73|3380.58|3379.98|3370.33|3369.73|26901
1597651200000|2020-08-17 08:00:00|3379.58|3378.98|3378.58|3377.98|3380.08|3379.48|3373.83|3373.23|14831
1597654800000|2020-08-17 09:00:00|3378.45|3377.85|3377.58|3376.98|3381.83|3381.23|3376.58|3375.98|11237
1597658400000|2020-08-17 10:00:00|3377.33|3376.73|3377.83|3377.23|3379.08|3378.48|3375.83|3375.23|9116
1597662000000|2020-08-17 11:00:00|3378.2|3377.6|3377.83|3377.23|3379.83|3379.23|3375.83|3375.23|10783
1597665600000|2020-08-17 12:00:00|3377.58|3376.98|3382.83|3382.23|3383.58|3382.98|3377.33|3376.73|22334
1597669200000|2020-08-17 13:00:00|3383.08|3382.48|3383.48|3383.08|3386.23|3385.83|3381.73|3381.33|97232
1597672800000|2020-08-17 14:00:00|3383.73|3383.33|3384.99|3384.59|3387.99|3387.59|3379.49|3379.09|103929
1597676400000|2020-08-17 15:00:00|3384.74|3384.34|3384.74|3384.34|3386.49|3386.09|3381.99|3381.59|81057
1597680000000|2020-08-17 16:00:00|3384.99|3384.59|3385.83|3385.43|3386.33|3385.93|3382.49|3382.09|44603
1597683600000|2020-08-17 17:00:00|3385.58|3385.18|3385.08|3384.68|3386.33|3385.93|3384.33|3383.93|33559
1597687200000|2020-08-17 18:00:00|3385.2|3384.8|3383.83|3383.43|3386.08|3385.68|3382.83|3382.43|51149
1597690800000|2020-08-17 19:00:00|3384.08|3383.68|3383.67|3383.27|3386.17|3385.77|3380.58|3380.18|130677
1597694400000|2020-08-17 20:00:00|3383.13|3382.73|3384.74|3383.24|3385.85|3385.25|3380.48|3379.88|41470
1597698000000|2020-08-17 21:00:00|3384.85|3383.35|3385.14|3383.64|3385.17|3383.67|3384.78|3383.28|0
1597701600000|2020-08-17 22:00:00|3385.07|3383.57|3385.48|3384.88|3385.48|3384.88|3382.48|3381.88|3464
1597705200000|2020-08-17 23:00:00|3384.98|3384.38|3390.73|3390.13|3391.98|3391.38|3384.23|3383.63|10355
1597708800000|2020-08-18 00:00:00|3390.48|3389.88|3389.73|3389.13|3392.73|3392.13|3389.23|3388.63|9673
1597712400000|2020-08-18 01:00:00|3389.48|3388.88|3386.98|3386.38|3390.23|3389.63|3385.23|3384.63|10976
1597716000000|2020-08-18 02:00:00|3386.85|3386.25|3383.48|3382.88|3387.23|3386.63|3381.73|3381.13|9357
1597719600000|2020-08-18 03:00:00|3383.35|3382.75|3385.23|3384.63|3386.48|3385.88|3382.73|3382.13|6685
1597723200000|2020-08-18 04:00:00|3385.35|3384.75|3385.73|3385.13|3386.73|3386.13|3384.73|3384.13|3319
1597726800000|2020-08-18 05:00:00|3385.48|3384.88|3385.23|3384.63|3386.98|3386.38|3383.73|3383.13|7059
1597730400000|2020-08-18 06:00:00|3385.1|3384.5|3381.23|3380.63|3387.23|3386.63|3380.73|3380.13|12167
1597734000000|2020-08-18 07:00:00|3380.98|3380.38|3380.73|3380.13|3382.73|3382.13|3376.23|3375.63|27050
1597737600000|2020-08-18 08:00:00|3380.48|3379.88|3385.73|3385.13|3386.98|3386.38|3380.48|3379.88|17192
1597741200000|2020-08-18 09:00:00|3385.98|3385.38|3389.98|3389.38|3390.48|3389.88|3384.98|3384.38|15231
1597744800000|2020-08-18 10:00:00|3389.73|3389.13|3392.73|3392.13|3393.23|3392.63|3388.73|3388.13|12576
1597748400000|2020-08-18 11:00:00|3392.23|3391.63|3388.23|3387.63|3393.48|3392.88|3387.48|3386.88|18517
1597752000000|2020-08-18 12:00:00|3388.35|3387.75|3389.73|3389.13|3390.98|3390.38|3387.98|3387.38|21142
1597755600000|2020-08-18 13:00:00|3389.98|3389.38|3387.88|3387.48|3394.63|3394.23|3385.63|3385.13|139679
1597759200000|2020-08-18 14:00:00|3388.13|3387.73|3382.02|3381.62|3388.38|3387.98|3370.52|3370.12|223030
1597762800000|2020-08-18 15:00:00|3382.27|3381.87|3388.27|3387.87|3389.02|3388.62|3381.02|3380.62|104663
1597766400000|2020-08-18 16:00:00|3388.52|3388.12|3391.77|3391.37|3392.27|3391.87|3387.02|3386.62|62298
1597770000000|2020-08-18 17:00:00|3391.52|3391.12|3391.77|3391.37|3393.77|3393.37|3389.52|3389.12|52945
1597773600000|2020-08-18 18:00:00|3392.02|3391.62|3393.12|3392.72|3393.87|3393.47|3389.37|3388.97|50624
1597777200000|2020-08-18 19:00:00|3392.87|3392.47|3390.36|3389.96|3395.12|3394.72|3387.11|3386.71|143944
1597780800000|2020-08-18 20:00:00|3389.8|3389.4|3392.67|3391.17|3392.67|3391.92|3387.9|3387.3|35341
1597784400000|2020-08-18 21:00:00|3392.56|3391.06|3392.02|3390.52|3392.63|3391.13|3391.44|3389.94|0
1597788000000|2020-08-18 22:00:00|3392.23|3390.73|3392.65|3392.05|3393.52|3392.92|3390.65|3390.05|3747
1597791600000|2020-08-18 23:00:00|3392.9|3392.3|3393.15|3392.55|3393.9|3393.3|3392.15|3391.55|3102
1597795200000|2020-08-19 00:00:00|3392.9|3392.3|3391.4|3390.8|3393.4|3392.8|3389.4|3388.8|8351
1597798800000|2020-08-19 01:00:00|3391.52|3390.92|3394.65|3394.05|3396.65|3396.05|3390.9|3390.3|11650
1597802400000|2020-08-19 02:00:00|3394.4|3393.8|3394.4|3393.8|3396.15|3395.55|3394.4|3393.8|5290
1597806000000|2020-08-19 03:00:00|3394.65|3394.05|3396.65|3396.05|3398.15|3397.55|3394.4|3393.8|7134
1597809600000|2020-08-19 04:00:00|3396.9|3396.3|3395.65|3395.05|3397.15|3396.55|3394.4|3393.8|3594
1597813200000|2020-08-19 05:00:00|3395.4|3394.8|3394.9|3394.3|3397.15|3396.55|3393.4|3392.8|9618
1597816800000|2020-08-19 06:00:00|3394.65|3394.05|3393.65|3393.05|3396.65|3396.05|3392.65|3392.05|13588
1597820400000|2020-08-19 07:00:00|3393.4|3392.8|3395.65|3395.05|3397.4|3396.8|3387.4|3386.8|30775
1597824000000|2020-08-19 08:00:00|3395.9|3395.3|3394.15|3393.55|3396.9|3396.3|3393.4|3392.8|16288
1597827600000|2020-08-19 09:00:00|3393.9|3393.3|3397.15|3396.55|3397.4|3396.8|3393.9|3393.3|10649
1597831200000|2020-08-19 10:00:00|3397.4|3396.8|3397.15|3396.55|3397.9|3397.3|3394.65|3394.05|8418
1597834800000|2020-08-19 11:00:00|3396.9|3396.3|3395.15|3394.55|3397.4|3396.8|3393.9|3393.3|8273
1597838400000|2020-08-19 12:00:00|3394.9|3394.3|3392.4|3391.8|3395.9|3395.3|3390.4|3389.8|19209
1597842000000|2020-08-19 13:00:00|3392.65|3392.05|3391.55|3391.15|3395.55|3395.15|3389.8|3389.4|109013
1597845600000|2020-08-19 14:00:00|3391.3|3390.9|3395.93|3395.53|3396.93|3396.53|3391.18|3390.78|100510
1597849200000|2020-08-19 15:00:00|3396.18|3395.78|3398.93|3398.53|3399.93|3399.53|3393.68|3393.28|116669
1597852800000|2020-08-19 16:00:00|3398.68|3398.28|3395.63|3395.23|3398.93|3398.53|3394.38|3393.98|76057
1597856400000|2020-08-19 17:00:00|3395.88|3395.48|3397.38|3396.98|3397.88|3397.48|3394.88|3394.48|46037
1597860000000|2020-08-19 18:00:00|3397.5|3397.1|3390.13|3389.73|3399.63|3399.23|3382.13|3381.73|354116
1597863600000|2020-08-19 19:00:00|3390.38|3389.98|3375.7|3375.3|3391.88|3391.48|3369.95|3369.55|318447
1597867200000|2020-08-19 20:00:00|3375.59|3375.19|3373.97|3372.47|3378.69|3378.09|3372.81|3372.21|59770
1597870800000|2020-08-19 21:00:00|3373.95|3372.45|3375.07|3373.57|3375.73|3374.23|3373.16|3371.66|1
1597874400000|2020-08-19 22:00:00|3373.06|3372.46|3372.44|3371.84|3374.44|3373.84|3372.19|3371.59|5179
1597878000000|2020-08-19 23:00:00|3372.31|3371.71|3366.69|3366.09|3373.19|3372.59|3365.44|3364.84|9200
1597881600000|2020-08-20 00:00:00|3366.94|3366.34|3367.19|3366.59|3369.44|3368.84|3363.69|3363.09|15255
1597885200000|2020-08-20 01:00:00|3367.44|3366.84|3355.94|3355.34|3367.69|3367.09|3355.19|3354.59|19986
1597888800000|2020-08-20 02:00:00|3355.69|3355.09|3353.44|3352.84|3357.19|3356.59|3349.19|3348.59|25224
1597892400000|2020-08-20 03:00:00|3353.69|3353.09|3358.94|3358.34|3359.69|3359.09|3352.44|3351.84|13761
1597896000000|2020-08-20 04:00:00|3359.19|3358.59|3357.44|3356.84|3361.31|3360.71|3356.69|3356.09|8633
1597899600000|2020-08-20 05:00:00|3357.19|3356.59|3358.19|3357.59|3362.06|3361.46|3355.94|3355.34|9775
1597903200000|2020-08-20 06:00:00|3357.94|3357.34|3361.44|3360.84|3364.56|3363.96|3356.94|3356.34|14462
1597906800000|2020-08-20 07:00:00|3361.69|3361.09|3365.19|3364.59|3368.94|3368.34|3357.44|3356.84|31432
1597910400000|2020-08-20 08:00:00|3365.31|3364.71|3362.44|3361.84|3365.44|3364.84|3353.69|3353.09|31661
1597914000000|2020-08-20 09:00:00|3362.69|3362.09|3364.69|3364.09|3366.44|3365.84|3361.19|3360.59|16589
1597917600000|2020-08-20 10:00:00|3364.94|3364.34|3371.19|3370.59|3372.19|3371.59|3363.94|3363.34|16715
1597921200000|2020-08-20 11:00:00|3370.94|3370.34|3365.94|3365.34|3371.94|3371.34|3364.69|3364.09|19813
1597924800000|2020-08-20 12:00:00|3365.69|3365.09|3362.19|3361.59|3366.44|3365.84|3360.44|3359.84|32609
1597928400000|2020-08-20 13:00:00|3362.44|3361.84|3370.59|3370.19|3371.09|3370.69|3355.59|3355.19|150994
1597932000000|2020-08-20 14:00:00|3371.09|3370.69|3375.09|3374.69|3378.84|3378.44|3368.59|3368.19|160097
1597935600000|2020-08-20 15:00:00|3375.34|3374.94|3380.59|3380.19|3381.84|3381.44|3371.09|3370.69|127403
1597939200000|2020-08-20 16:00:00|3380.84|3380.44|3376.88|3376.48|3382.09|3381.69|3376.13|3375.73|64235
1597942800000|2020-08-20 17:00:00|3377.13|3376.73|3379.38|3378.98|3380.88|3380.48|3374.88|3374.48|57188
1597946400000|2020-08-20 18:00:00|3379.13|3378.73|3385.63|3385.23|3385.63|3385.23|3378.63|3378.23|95173
1597950000000|2020-08-20 19:00:00|3385.38|3384.98|3386.11|3385.71|3391.11|3390.71|3381.36|3380.96|209405
1597953600000|2020-08-20 20:00:00|3385.9|3385.5|3387.78|3386.28|3388.87|3388.27|3384.25|3383.53|45364
1597957200000|2020-08-20 21:00:00|3387.6|3386.1|3387.24|3385.74|3387.82|3386.32|3386.51|3385.01|4
1597960800000|2020-08-20 22:00:00|3387.56|3386.06|3390.5|3389.9|3392.12|3391.52|3387.56|3386.06|4932
1597964400000|2020-08-20 23:00:00|3390.62|3390.02|3393.5|3392.9|3393.75|3393.15|3389.75|3389.15|4380
1597968000000|2020-08-21 00:00:00|3393.75|3393.15|3395.5|3394.9|3397.5|3396.9|3393.5|3392.9|15002
1597971600000|2020-08-21 01:00:00|3395.75|3395.15|3391|3390.4|3396.5|3395.9|3388.75|3388.15|15219
1597975200000|2020-08-21 02:00:00|3391.25|3390.65|3391.75|3391.15|3392|3391.4|3389.25|3388.65|6130
1597978800000|2020-08-21 03:00:00|3392|3391.4|3393.25|3392.65|3394.75|3394.15|3391.75|3391.15|5359
1597982400000|2020-08-21 04:00:00|3393|3392.4|3393.75|3393.15|3394.5|3393.9|3392.25|3391.65|3726
1597986000000|2020-08-21 05:00:00|3393.87|3393.27|3391.5|3390.9|3395|3394.4|3390|3389.4|4728
1597989600000|2020-08-21 06:00:00|3391|3390.4|3391|3390.4|3391.75|3391.15|3388|3387.4|9903
1597993200000|2020-08-21 07:00:00|3390.75|3390.15|3386.75|3386.15|3391.75|3391.15|3381.5|3380.9|29974
1597996800000|2020-08-21 08:00:00|3386.5|3385.9|3382.25|3381.65|3386.5|3385.9|3379.75|3379.15|24094
1598000400000|2020-08-21 09:00:00|3382|3381.4|3386|3385.4|3387|3386.4|3380.25|3379.65|14234
1598004000000|2020-08-21 10:00:00|3385.87|3385.27|3379|3378.4|3386.75|3386.15|3376.75|3376.15|22326
1598007600000|2020-08-21 11:00:00|3379.25|3378.65|3366.5|3365.9|3380.5|3379.9|3366|3365.4|32182
1598011200000|2020-08-21 12:00:00|3366.75|3366.15|3371.75|3371.15|3373.5|3372.9|3360.75|3360.15|60439
1598014800000|2020-08-21 13:00:00|3372|3371.4|3389.15|3388.75|3389.65|3389.25|3368.75|3368.15|214079
1598018400000|2020-08-21 14:00:00|3389.4|3389|3389.4|3389|3392.65|3392.25|3382.4|3382|155027
1598022000000|2020-08-21 15:00:00|3389.65|3389.25|3382.9|3382.5|3390.15|3389.75|3382.4|3382|116574
1598025600000|2020-08-21 16:00:00|3382.65|3382.25|3389.5|3389.1|3391.5|3391.1|3382.15|3381.75|67290
1598029200000|2020-08-21 17:00:00|3389.75|3389.35|3391.96|3391.56|3392.96|3392.56|3387.25|3386.85|61496
1598032800000|2020-08-21 18:00:00|3392.21|3391.81|3396.96|3396.56|3397.96|3397.56|3390.21|3389.81|86031
1598036400000|2020-08-21 19:00:00|3396.71|3396.31|3398.38|3397.98|3400.46|3400.06|3394.88|3394.48|171035
1598040000000|2020-08-21 20:00:00|3397.98|3397.58|3396.73|3395.23|3399.83|3399.23|3395.7|3395.1|54364
1598043600000|2020-08-21 21:00:00|3396.77|3395.27|3396.78|3395.28|3396.78|3395.28|3396.77|3395.27|0
1598220000000|2020-08-23 22:00:00|3400.45|3399.85|3402.83|3402.23|3404.33|3403.73|3399.58|3398.98|13071
1598223600000|2020-08-23 23:00:00|3403.08|3402.48|3401.58|3400.98|3404.33|3403.73|3399.7|3399.1|9350
1598227200000|2020-08-24 00:00:00|3401.33|3400.73|3403.08|3402.48|3403.83|3403.23|3398.33|3397.73|12933
1598230800000|2020-08-24 01:00:00|3403.33|3402.73|3404.83|3404.23|3407.33|3406.73|3401.33|3400.73|14436
1598234400000|2020-08-24 02:00:00|3405.08|3404.48|3405.08|3404.48|3406.83|3406.23|3404.83|3404.23|7289
1598238000000|2020-08-24 03:00:00|3405.2|3404.6|3405.08|3404.48|3406.33|3405.73|3405.08|3404.48|4830
1598241600000|2020-08-24 04:00:00|3405.33|3404.73|3405.33|3404.73|3405.58|3404.98|3404.08|3403.48|5389
1598245200000|2020-08-24 05:00:00|3405.58|3404.98|3408.08|3407.48|3408.33|3407.73|3404.83|3404.23|4409
1598248800000|2020-08-24 06:00:00|3408.33|3407.73|3411.33|3410.73|3412.33|3411.73|3408.33|3407.73|13282
1598252400000|2020-08-24 07:00:00|3411.58|3410.98|3415.83|3415.23|3417.83|3417.23|3411.08|3410.48|38078
1598256000000|2020-08-24 08:00:00|3416.08|3415.48|3420.33|3419.73|3421.58|3420.98|3415.08|3414.48|28948
1598259600000|2020-08-24 09:00:00|3420.08|3419.48|3420.58|3419.98|3421.83|3421.23|3418.83|3418.23|18034
1598263200000|2020-08-24 10:00:00|3420.83|3420.23|3424.83|3424.23|3425.33|3424.73|3419.83|3419.23|16466
1598266800000|2020-08-24 11:00:00|3424.58|3423.98|3426.83|3426.23|3427.08|3426.48|3423.58|3422.98|13006
1598270400000|2020-08-24 12:00:00|3427.08|3426.48|3425.08|3424.48|3427.83|3427.23|3423.58|3422.98|23361
1598274000000|2020-08-24 13:00:00|3425.33|3424.73|3421.73|3421.33|3426.33|3425.73|3418.23|3417.83|144599
1598277600000|2020-08-24 14:00:00|3421.98|3421.58|3416.02|3415.62|3427.27|3426.87|3413.52|3413.12|218702
1598281200000|2020-08-24 15:00:00|3415.89|3415.49|3420.77|3420.37|3422.77|3422.37|3414.77|3414.37|119519
1598284800000|2020-08-24 16:00:00|3420.52|3420.12|3420.05|3419.65|3423.52|3423.12|3419.05|3418.65|80774
1598288400000|2020-08-24 17:00:00|3420.3|3419.9|3420.8|3420.4|3423.55|3423.15|3418.05|3417.65|103441
1598292000000|2020-08-24 18:00:00|3420.55|3420.15|3418.05|3417.65|3422.55|3422.15|3416.05|3415.65|95463
1598295600000|2020-08-24 19:00:00|3417.8|3417.4|3432.03|3431.63|3432.78|3432.38|3414.55|3414.15|202187
1598299200000|2020-08-24 20:00:00|3431.99|3431.59|3430.87|3429.37|3432.84|3432.24|3428.09|3427.49|59251
1598302800000|2020-08-24 21:00:00|3430.91|3429.41|3431.27|3429.77|3431.42|3429.92|3430.91|3429.41|2
1598306400000|2020-08-24 22:00:00|3431.21|3430.61|3431.84|3431.24|3432.34|3431.74|3430.46|3429.86|4418
1598310000000|2020-08-24 23:00:00|3432.09|3431.49|3437.09|3436.49|3437.59|3436.99|3430.59|3429.99|7151
1598313600000|2020-08-25 00:00:00|3436.84|3436.24|3441.59|3440.99|3442.59|3441.99|3434.34|3433.74|14290
1598317200000|2020-08-25 01:00:00|3441.71|3441.11|3448.09|3447.49|3448.84|3448.24|3440.84|3440.24|15745
1598320800000|2020-08-25 02:00:00|3448.34|3447.74|3447.59|3446.99|3449.59|3448.99|3446.84|3446.24|10358
1598324400000|2020-08-25 03:00:00|3447.34|3446.74|3447.09|3446.49|3449.09|3448.49|3445.84|3445.24|6199
1598328000000|2020-08-25 04:00:00|3446.84|3446.24|3446.09|3445.49|3448.09|3447.49|3445.09|3444.49|4062
1598331600000|2020-08-25 05:00:00|3446.34|3445.74|3444.84|3444.24|3447.09|3446.49|3444.59|3443.99|5233
1598335200000|2020-08-25 06:00:00|3445.09|3444.49|3446.59|3445.99|3449.59|3448.99|3444.84|3444.24|10766
1598338800000|2020-08-25 07:00:00|3446.34|3445.74|3449.09|3448.49|3452.34|3451.74|3446.34|3445.74|26418
1598342400000|2020-08-25 08:00:00|3448.84|3448.24|3443.09|3442.49|3449.34|3448.74|3441.84|3441.24|23824
1598346000000|2020-08-25 09:00:00|3443.21|3442.61|3443.59|3442.99|3444.34|3443.74|3440.34|3439.74|11938
1598349600000|2020-08-25 10:00:00|3443.84|3443.24|3445.34|3444.74|3446.09|3445.49|3442.34|3441.74|12652
1598353200000|2020-08-25 11:00:00|3445.84|3445.24|3446.09|3445.49|3447.21|3446.61|3442.84|3442.24|17469
1598356800000|2020-08-25 12:00:00|3446.34|3445.74|3443.84|3443.24|3448.59|3447.99|3442.09|3441.49|24275
1598360400000|2020-08-25 13:00:00|3444.09|3443.49|3436.24|3435.84|3445.09|3444.49|3431.74|3431.34|184031
1598364000000|2020-08-25 14:00:00|3436.49|3436.09|3430.24|3429.84|3436.49|3436.09|3425.49|3425.09|231988
1598367600000|2020-08-25 15:00:00|3429.99|3429.59|3429.94|3429.54|3437.44|3437.04|3426.19|3425.79|133814
1598371200000|2020-08-25 16:00:00|3430.19|3429.79|3433.6|3433.2|3434.35|3433.95|3426.19|3425.79|76024
1598374800000|2020-08-25 17:00:00|3433.35|3432.95|3434.85|3434.45|3436.85|3436.45|3431.1|3430.7|53464
1598378400000|2020-08-25 18:00:00|3434.6|3434.2|3440.35|3439.95|3440.85|3440.45|3433.1|3432.7|84508
1598382000000|2020-08-25 19:00:00|3440.1|3439.7|3443.72|3443.32|3444.97|3444.57|3438.35|3437.95|123111
1598385600000|2020-08-25 20:00:00|3443.79|3443.19|3448.13|3446.63|3448.91|3448.31|3443.79|3443.19|38385
1598389200000|2020-08-25 21:00:00|3448.16|3446.66|3447.94|3446.44|3448.45|3446.95|3447.07|3445.57|10
1598392800000|2020-08-25 22:00:00|3448.66|3448.06|3447.79|3447.19|3449.04|3448.44|3447.04|3446.44|3663
1598396400000|2020-08-25 23:00:00|3447.54|3446.94|3448.79|3448.19|3450.54|3449.94|3447.29|3446.69|4026
1598400000000|2020-08-26 00:00:00|3448.54|3447.94|3446.79|3446.19|3451.54|3450.94|3446.29|3445.69|7893
1598403600000|2020-08-26 01:00:00|3446.54|3445.94|3445.16|3444.56|3447.29|3446.69|3443.04|3442.44|9171
1598407200000|2020-08-26 02:00:00|3445.04|3444.44|3445.54|3444.94|3446.79|3446.19|3444.54|3443.94|4366
1598410800000|2020-08-26 03:00:00|3445.41|3444.81|3446.54|3445.94|3446.54|3445.94|3443.79|3443.19|3812
1598414400000|2020-08-26 04:00:00|3446.29|3445.69|3446.04|3445.44|3446.79|3446.19|3445.79|3445.19|1655
1598418000000|2020-08-26 05:00:00|3446.29|3445.69|3445.54|3444.94|3448.29|3447.69|3445.29|3444.69|4547
1598421600000|2020-08-26 06:00:00|3445.79|3445.19|3443.79|3443.19|3447.04|3446.44|3442.29|3441.69|8957
1598425200000|2020-08-26 07:00:00|3444.04|3443.44|3446.54|3445.94|3448.54|3447.94|3440.54|3439.94|20266
1598428800000|2020-08-26 08:00:00|3446.79|3446.19|3448.04|3447.44|3451.04|3450.44|3444.04|3443.44|14012
1598432400000|2020-08-26 09:00:00|3448.29|3447.69|3446.04|3445.44|3449.54|3448.94|3445.04|3444.44|9857
1598436000000|2020-08-26 10:00:00|3446.29|3445.69|3448.04|3447.44|3448.04|3447.44|3445.79|3445.19|7903
1598439600000|2020-08-26 11:00:00|3447.79|3447.19|3446.54|3445.94|3449.29|3448.69|3446.04|3445.44|7970
1598443200000|2020-08-26 12:00:00|3446.29|3445.69|3447.54|3446.94|3448.79|3448.19|3445.79|3445.19|20300
1598446800000|2020-08-26 13:00:00|3447.79|3447.19|3449.44|3449.04|3452.54|3451.94|3444.69|3444.29|120945
1598450400000|2020-08-26 14:00:00|3449.69|3449.29|3455.34|3454.94|3456.34|3455.94|3447.19|3446.79|122600
1598454000000|2020-08-26 15:00:00|3455.59|3455.19|3463.09|3462.69|3463.84|3463.44|3453.84|3453.44|108018
1598457600000|2020-08-26 16:00:00|3463.34|3462.94|3468.89|3468.49|3473.34|3472.94|3462.09|3461.69|160308
1598461200000|2020-08-26 17:00:00|3469.14|3468.74|3473.14|3472.74|3473.14|3472.74|3468.89|3468.49|91121
1598464800000|2020-08-26 18:00:00|3472.89|3472.49|3468.14|3467.74|3481.64|3481.24|3466.39|3465.99|200864
1598468400000|2020-08-26 19:00:00|3467.89|3467.49|3478.59|3478.19|3480.84|3480.44|3465.89|3465.49|249478
1598472000000|2020-08-26 20:00:00|3478.36|3477.96|3483.97|3482.47|3486.83|3486.23|3475.21|3474.61|65510
1598475600000|2020-08-26 21:00:00|3483.93|3482.43|3482.99|3481.49|3483.93|3482.43|3482.57|3481.07|1
1598479200000|2020-08-26 22:00:00|3483.08|3482.48|3478.96|3478.36|3483.58|3482.98|3477.46|3476.86|7883
1598482800000|2020-08-26 23:00:00|3479.21|3478.61|3480.71|3480.11|3481.71|3481.11|3478.21|3477.61|4593
1598486400000|2020-08-27 00:00:00|3480.46|3479.86|3480.21|3479.61|3481.96|3481.36|3477.46|3476.86|8042
1598490000000|2020-08-27 01:00:00|3480.46|3479.86|3475.96|3475.36|3483.71|3483.11|3475.46|3474.86|11821
1598493600000|2020-08-27 02:00:00|3475.71|3475.11|3475.21|3474.61|3477.21|3476.61|3473.71|3473.11|6745
1598497200000|2020-08-27 03:00:00|3474.96|3474.36|3478.71|3478.11|3479.71|3479.11|3474.46|3473.86|5532
1598500800000|2020-08-27 04:00:00|3478.96|3478.36|3477.96|3477.36|3480.96|3480.36|3477.71|3477.11|5093
1598504400000|2020-08-27 05:00:00|3478.21|3477.61|3477.21|3476.61|3479.46|3478.86|3475.71|3475.11|5406
1598508000000|2020-08-27 06:00:00|3476.96|3476.36|3479.46|3478.86|3479.71|3479.11|3475.21|3474.61|7443
1598511600000|2020-08-27 07:00:00|3479.71|3479.11|3478.71|3478.11|3480.21|3479.61|3473.71|3473.11|17765
1598515200000|2020-08-27 08:00:00|3478.46|3477.86|3476.46|3475.86|3478.46|3477.86|3474.71|3474.11|16623
1598518800000|2020-08-27 09:00:00|3476.33|3475.73|3475.71|3475.11|3476.46|3475.86|3471.96|3471.36|21971
1598522400000|2020-08-27 10:00:00|3475.46|3474.86|3476.21|3475.61|3476.71|3476.11|3475.21|3474.61|8492
1598526000000|2020-08-27 11:00:00|3476.33|3475.73|3474.71|3474.11|3476.96|3476.36|3474.21|3473.61|12349
1598529600000|2020-08-27 12:00:00|3474.46|3473.86|3477.71|3477.11|3482.21|3481.61|3473.96|3473.36|28759
1598533200000|2020-08-27 13:00:00|3477.46|3476.86|3495.11|3494.71|3497.36|3496.96|3472.96|3472.36|275274
1598536800000|2020-08-27 14:00:00|3495.48|3495.08|3498.08|3497.68|3498.83|3498.43|3477.61|3477.21|244345
1598540400000|2020-08-27 15:00:00|3497.83|3497.43|3498.28|3497.88|3501.58|3501.18|3488.78|3488.38|164427
1598544000000|2020-08-27 16:00:00|3498.03|3497.63|3473.32|3472.92|3498.28|3497.88|3468.32|3467.92|233793
1598547600000|2020-08-27 17:00:00|3472.82|3472.42|3489.57|3489.17|3489.82|3489.42|3469.32|3468.92|166554
1598551200000|2020-08-27 18:00:00|3489.32|3488.92|3494.07|3493.67|3497.82|3497.42|3488.07|3487.67|100022
1598554800000|2020-08-27 19:00:00|3494.32|3493.92|3486.32|3485.92|3499.82|3499.42|3484.82|3484.42|209167
1598558400000|2020-08-27 20:00:00|3485.97|3485.57|3491.87|3490.37|3491.87|3491.09|3483.57|3482.97|55012
1598562000000|2020-08-27 21:00:00|3491.72|3490.22|3492.01|3490.51|3492.12|3490.62|3491.18|3489.68|0
1598565600000|2020-08-27 22:00:00|3492.94|3492.34|3492.07|3491.47|3493.82|3493.22|3490.07|3489.47|4880
1598569200000|2020-08-27 23:00:00|3492.32|3491.72|3495.32|3494.72|3495.82|3495.22|3491.32|3490.72|4119
1598572800000|2020-08-28 00:00:00|3495.07|3494.47|3491.82|3491.22|3496.82|3496.22|3489.82|3489.22|11342
1598576400000|2020-08-28 01:00:00|3492.07|3491.47|3497.32|3496.72|3497.82|3497.22|3490.07|3489.47|10922
1598580000000|2020-08-28 02:00:00|3497.57|3496.97|3510.32|3509.72|3510.57|3509.97|3497.57|3496.97|20550
1598583600000|2020-08-28 03:00:00|3510.57|3509.97|3510.07|3509.47|3512.57|3511.97|3508.82|3508.22|13414
1598587200000|2020-08-28 04:00:00|3509.82|3509.22|3510.32|3509.72|3510.32|3509.72|3506.07|3505.47|5437
1598590800000|2020-08-28 05:00:00|3510.07|3509.47|3506.07|3505.47|3510.57|3509.97|3500.32|3499.72|27785
1598594400000|2020-08-28 06:00:00|3506.32|3505.72|3507.07|3506.47|3509.82|3509.22|3505.57|3504.97|12231
1598598000000|2020-08-28 07:00:00|3506.57|3505.97|3496.07|3495.47|3507.32|3506.72|3489.07|3488.47|36555
1598601600000|2020-08-28 08:00:00|3496.19|3495.59|3499.82|3499.22|3503.57|3502.97|3494.07|3493.47|20667
1598605200000|2020-08-28 09:00:00|3500.07|3499.47|3501.32|3500.72|3503.82|3503.22|3497.82|3497.22|14279
1598608800000|2020-08-28 10:00:00|3501.57|3500.97|3495.82|3495.22|3502.32|3501.72|3492.32|3491.72|15237
1598612400000|2020-08-28 11:00:00|3496.32|3495.72|3502.07|3501.47|3502.32|3501.72|3496.32|3495.72|15417
1598616000000|2020-08-28 12:00:00|3501.82|3501.22|3496.32|3495.72|3502.19|3501.59|3495.57|3494.97|22022
1598619600000|2020-08-28 13:00:00|3496.07|3495.47|3495.47|3495.07|3499.57|3498.97|3488.72|3488.32|147386
1598623200000|2020-08-28 14:00:00|3495.59|3495.19|3486.6|3486.2|3496.22|3495.82|3484.1|3483.7|178420
1598626800000|2020-08-28 15:00:00|3486.85|3486.45|3495.6|3495.2|3497.1|3496.7|3485.35|3484.95|114340
1598630400000|2020-08-28 16:00:00|3495.35|3494.95|3499.22|3498.82|3499.72|3499.32|3493.35|3492.95|78676
1598634000000|2020-08-28 17:00:00|3499.47|3499.07|3494.97|3494.57|3499.47|3499.07|3489.84|3489.44|99648
1598637600000|2020-08-28 18:00:00|3495.22|3494.82|3500.22|3499.82|3501.47|3501.07|3492.47|3492.07|98995
1598641200000|2020-08-28 19:00:00|3500.47|3500.07|3508.22|3507.82|3509.72|3509.32|3499.47|3499.07|179840
1598644800000|2020-08-28 20:00:00|3507.81|3507.41|3510.21|3508.71|3510.21|3509.35|3505.91|3505.31|60924
1598824800000|2020-08-30 22:00:00|3511.7|3511.1|3515.58|3514.98|3517.58|3516.98|3511.7|3511.1|8342
1598828400000|2020-08-30 23:00:00|3515.83|3515.23|3521.83|3521.23|3521.83|3521.23|3515.58|3514.98|5860
1598832000000|2020-08-31 00:00:00|3522.08|3521.48|3525.58|3524.98|3527.08|3526.48|3521.33|3520.73|15348
1598835600000|2020-08-31 01:00:00|3525.33|3524.73|3525.08|3524.48|3526.58|3525.98|3523.33|3522.73|8705
1598839200000|2020-08-31 02:00:00|3525.33|3524.73|3526.58|3525.98|3527.33|3526.73|3524.58|3523.98|6543
1598842800000|2020-08-31 03:00:00|3526.33|3525.73|3526.33|3525.73|3526.58|3525.98|3524.33|3523.73|4867
1598846400000|2020-08-31 04:00:00|3526.58|3525.98|3523.58|3522.98|3526.58|3525.98|3523.58|3522.98|3847
1598850000000|2020-08-31 05:00:00|3523.7|3523.1|3519.83|3519.23|3523.83|3523.23|3519.33|3518.73|8630
1598853600000|2020-08-31 06:00:00|3520.08|3519.48|3518.83|3518.23|3521.33|3520.73|3516.33|3515.73|13360
1598857200000|2020-08-31 07:00:00|3519.08|3518.48|3520.08|3519.48|3521.58|3520.98|3517.33|3516.73|16449
1598860800000|2020-08-31 08:00:00|3519.83|3519.23|3520.08|3519.48|3521.58|3520.98|3516.33|3515.73|12044
1598864400000|2020-08-31 09:00:00|3519.83|3519.23|3517.58|3516.98|3520.58|3519.98|3517.08|3516.48|7628
1598868000000|2020-08-31 10:00:00|3517.83|3517.23|3515.58|3514.98|3517.83|3517.23|3514.08|3513.48|12816
1598871600000|2020-08-31 11:00:00|3515.33|3514.73|3515.08|3514.48|3517.58|3516.98|3513.2|3512.6|11893
1598875200000|2020-08-31 12:00:00|3514.83|3514.23|3509.83|3509.23|3515.33|3514.73|3508.83|3508.23|26648
1598878800000|2020-08-31 13:00:00|3509.58|3508.98|3502.48|3502.08|3510.08|3509.48|3500.98|3500.58|148864
1598882400000|2020-08-31 14:00:00|3502.23|3501.83|3509.02|3508.62|3509.27|3508.87|3500.73|3500.33|149061
1598886000000|2020-08-31 15:00:00|3509.27|3508.87|3504.02|3503.62|3510.52|3510.12|3493.52|3493.12|173246
1598889600000|2020-08-31 16:00:00|3504.14|3503.74|3507.57|3507.17|3509.02|3508.62|3502.52|3502.12|80119
1598893200000|2020-08-31 17:00:00|3507.32|3506.92|3508.57|3508.17|3511.07|3510.67|3505.82|3505.42|76261
1598896800000|2020-08-31 18:00:00|3508.32|3507.92|3510.07|3509.67|3511.07|3510.67|3504.32|3503.92|88868
1598900400000|2020-08-31 19:00:00|3510.32|3509.92|3497.48|3497.08|3515.23|3514.83|3497.48|3497.08|371581
1598904000000|2020-08-31 20:00:00|3495.23|3494.83|3496.94|3495.44|3502.01|3501.41|3493.01|3492.41|120508
1598907600000|2020-08-31 21:00:00|3497.01|3495.51|3496.47|3494.97|3497.05|3495.55|3495.63|3494.13|10
1598911200000|2020-08-31 22:00:00|3495.38|3494.78|3491.01|3490.41|3498.26|3497.66|3487.26|3486.66|16641
1598914800000|2020-08-31 23:00:00|3491.76|3491.16|3499.26|3498.66|3501.01|3500.41|3491.51|3490.91|11711
1598918400000|2020-09-01 00:00:00|3499.51|3498.91|3498.76|3498.16|3506.26|3505.66|3497.76|3497.16|20520
1598922000000|2020-09-01 01:00:00|3498.51|3497.91|3506.51|3505.91|3507.01|3506.41|3497.26|3496.66|14201
1598925600000|2020-09-01 02:00:00|3506.76|3506.16|3506.51|3505.91|3508.26|3507.66|3504.26|3503.66|9620
1598929200000|2020-09-01 03:00:00|3506.76|3506.16|3505.01|3504.41|3507.51|3506.91|3503.01|3502.41|5076
1598932800000|2020-09-01 04:00:00|3504.76|3504.16|3506.76|3506.16|3507.51|3506.91|3504.51|3503.91|3428
1598936400000|2020-09-01 05:00:00|3507.01|3506.41|3507.51|3506.91|3508.01|3507.41|3504.76|3504.16|8698
1598940000000|2020-09-01 06:00:00|3507.76|3507.16|3512.26|3511.66|3512.26|3511.66|3505.76|3505.16|16081
1598943600000|2020-09-01 07:00:00|3512.01|3511.41|3516.01|3515.41|3519.26|3518.66|3509.01|3508.41|29459
1598947200000|2020-09-01 08:00:00|3516.26|3515.66|3507.76|3507.16|3516.51|3515.91|3506.51|3505.91|24243
1598950800000|2020-09-01 09:00:00|3507.51|3506.91|3512.01|3511.41|3515.38|3514.78|3506.63|3506.03|17586
1598954400000|2020-09-01 10:00:00|3511.88|3511.28|3513.76|3513.16|3514.51|3513.91|3510.51|3509.91|13367
1598958000000|2020-09-01 11:00:00|3513.51|3512.91|3507.51|3506.91|3513.76|3513.16|3506.51|3505.91|14492
1598961600000|2020-09-01 12:00:00|3507.26|3506.66|3505.51|3504.91|3511.51|3510.91|3504.51|3503.91|27756
1598965200000|2020-09-01 13:00:00|3505.26|3504.66|3506.78|3506.38|3507.66|3507.26|3494.66|3494.26|176246
1598968800000|2020-09-01 14:00:00|3507.28|3506.88|3508.41|3508.01|3516.16|3515.76|3503.66|3503.26|216872
1598972400000|2020-09-01 15:00:00|3508.91|3508.51|3509.41|3509.01|3513.91|3513.51|3505.91|3505.51|128477
1598976000000|2020-09-01 16:00:00|3509.66|3509.26|3513.91|3513.51|3513.91|3513.51|3508.91|3508.51|61629
1598979600000|2020-09-01 17:00:00|3513.66|3513.26|3515.16|3514.76|3516.66|3516.26|3510.41|3510.01|65522
1598983200000|2020-09-01 18:00:00|3515.41|3515.01|3520.41|3520.01|3520.91|3520.51|3514.41|3514.01|106337
1598986800000|2020-09-01 19:00:00|3520.16|3519.76|3528.34|3527.94|3529.34|3528.94|3515.91|3515.51|199492
1598990400000|2020-09-01 20:00:00|3527.97|3527.57|3532.56|3531.06|3532.69|3532.09|3526.82|3526.22|59686
1598994000000|2020-09-01 21:00:00|3532.38|3530.88|3532.01|3530.51|3532.38|3530.88|3531.76|3530.26|0
1598997600000|2020-09-01 22:00:00|3531.94|3531.34|3530.82|3530.22|3531.94|3531.34|3529.19|3528.59|7487
1599001200000|2020-09-01 23:00:00|3530.57|3529.97|3538.07|3537.47|3538.07|3537.47|3529.32|3528.72|10790
1599004800000|2020-09-02 00:00:00|3537.82|3537.22|3540.32|3539.72|3544.32|3543.72|3536.07|3535.47|19518
1599008400000|2020-09-02 01:00:00|3540.57|3539.97|3536.07|3535.47|3541.57|3540.97|3535.32|3534.72|14795
1599012000000|2020-09-02 02:00:00|3535.82|3535.22|3536.57|3535.97|3539.07|3538.47|3534.57|3533.97|9805
1599015600000|2020-09-02 03:00:00|3536.32|3535.72|3538.57|3537.97|3538.82|3538.22|3536.32|3535.72|5119
1599019200000|2020-09-02 04:00:00|3538.32|3537.72|3539.07|3538.47|3542.07|3541.47|3538.32|3537.72|6199
1599022800000|2020-09-02 05:00:00|3538.94|3538.34|3542.32|3541.72|3543.57|3542.97|3537.82|3537.22|8511
1599026400000|2020-09-02 06:00:00|3542.57|3541.97|3542.57|3541.97|3546.57|3545.97|3540.57|3539.97|13917
1599030000000|2020-09-02 07:00:00|3542.82|3542.22|3547.57|3546.97|3549.82|3549.22|3540.57|3539.97|28484
1599033600000|2020-09-02 08:00:00|3547.32|3546.72|3554.57|3553.97|3554.57|3553.97|3546.82|3546.22|35523
1599037200000|2020-09-02 09:00:00|3554.82|3554.22|3557.32|3556.72|3557.57|3556.97|3552.07|3551.47|23477
1599040800000|2020-09-02 10:00:00|3557.57|3556.97|3552.32|3551.72|3558.82|3558.22|3551.69|3551.09|20681
1599044400000|2020-09-02 11:00:00|3552.07|3551.47|3548.82|3548.22|3553.57|3552.97|3548.82|3548.22|19025
1599048000000|2020-09-02 12:00:00|3549.07|3548.47|3549.07|3548.47|3551.57|3550.97|3547.82|3547.22|28620
1599051600000|2020-09-02 13:00:00|3548.82|3548.22|3539.72|3539.32|3551.32|3550.72|3537.72|3537.32|215969
1599055200000|2020-09-02 14:00:00|3539.97|3539.57|3550.78|3550.38|3555.18|3554.78|3536.47|3536.07|283702
1599058800000|2020-09-02 15:00:00|3551.03|3550.63|3549.31|3548.91|3552.78|3552.38|3538.31|3537.91|282287
1599062400000|2020-09-02 16:00:00|3549.06|3548.66|3557.31|3556.91|3559.31|3558.91|3547.31|3546.91|133853
1599066000000|2020-09-02 17:00:00|3557.06|3556.66|3566.06|3565.66|3569.06|3568.66|3555.56|3555.16|125661
1599069600000|2020-09-02 18:00:00|3565.81|3565.41|3569.06|3568.66|3570.81|3570.41|3559.56|3559.16|115352
1599073200000|2020-09-02 19:00:00|3569.31|3568.91|3578.69|3578.29|3588.69|3588.29|3568.31|3567.91|306761
1599076800000|2020-09-02 20:00:00|3578.02|3577.62|3578.85|3577.35|3581.4|3580.77|3577.49|3576.89|71697
1599080400000|2020-09-02 21:00:00|3579.25|3577.75|3579.62|3578.12|3579.84|3578.34|3578.74|3577.24|0
1599084000000|2020-09-02 22:00:00|3578.99|3578.39|3582.37|3581.77|3582.62|3582.02|3576.12|3575.52|7073
1599087600000|2020-09-02 23:00:00|3582.62|3582.02|3585.12|3584.52|3587.87|3587.27|3581.87|3581.27|10025
1599091200000|2020-09-03 00:00:00|3584.87|3584.27|3574.87|3574.27|3584.87|3584.27|3574.37|3573.77|15217
1599094800000|2020-09-03 01:00:00|3574.62|3574.02|3581.87|3581.27|3582.12|3581.52|3571.87|3571.27|16856
1599098400000|2020-09-03 02:00:00|3582.12|3581.52|3580.12|3579.52|3584.37|3583.77|3578.62|3578.02|12326
1599102000000|2020-09-03 03:00:00|3580.24|3579.64|3578.62|3578.02|3580.37|3579.77|3575.37|3574.77|8203
1599105600000|2020-09-03 04:00:00|3578.37|3577.77|3575.87|3575.27|3578.37|3577.77|3575.12|3574.52|7421
1599109200000|2020-09-03 05:00:00|3575.62|3575.02|3571.87|3571.27|3576.87|3576.27|3569.62|3569.02|10478
1599112800000|2020-09-03 06:00:00|3572.12|3571.52|3574.87|3574.27|3575.87|3575.27|3568.87|3568.27|14132
1599116400000|2020-09-03 07:00:00|3575.12|3574.52|3582.37|3581.77|3585.87|3585.27|3574.62|3574.02|30063
1599120000000|2020-09-03 08:00:00|3582.12|3581.52|3578.12|3577.52|3584.62|3584.02|3576.12|3575.52|20024
1599123600000|2020-09-03 09:00:00|3577.87|3577.27|3566.87|3566.27|3578.12|3577.52|3566.87|3566.27|24529
1599127200000|2020-09-03 10:00:00|3567.24|3566.64|3564.87|3564.27|3570.62|3570.02|3563.87|3563.27|33690
1599130800000|2020-09-03 11:00:00|3564.62|3564.02|3566.87|3566.27|3568.87|3568.27|3562.62|3562.02|28093
1599134400000|2020-09-03 12:00:00|3566.37|3565.77|3563.87|3563.27|3570.62|3570.02|3560.87|3560.27|52760
1599138000000|2020-09-03 13:00:00|3564.37|3563.77|3558.89|3558.49|3564.77|3564.37|3552.77|3552.37|242909
1599141600000|2020-09-03 14:00:00|3558.14|3557.74|3513.92|3513.52|3560.27|3559.87|3504.17|3503.77|487377
1599145200000|2020-09-03 15:00:00|3513.79|3513.39|3481.17|3480.77|3515.42|3515.02|3452.67|3452.27|510269
1599148800000|2020-09-03 16:00:00|3480.67|3480.27|3457.3|3456.9|3488.67|3488.27|3455.68|3455.28|262249
1599152400000|2020-09-03 17:00:00|3457.18|3456.78|3456.68|3456.28|3470.68|3470.28|3443.43|3443.03|257264
1599156000000|2020-09-03 18:00:00|3456.43|3456.03|3440.68|3440.28|3469.93|3469.53|3440.68|3440.28|203777
1599159600000|2020-09-03 19:00:00|3440.8|3440.4|3455.17|3454.77|3460.18|3459.78|3427.18|3426.78|454547
1599163200000|2020-09-03 20:00:00|3455.27|3454.67|3465.05|3463.55|3470.02|3469.42|3455.27|3454.67|110008
1599166800000|2020-09-03 21:00:00|3464.68|3463.18|3458.36|3456.86|3465.12|3463.62|3457.29|3455.79|0
1599170400000|2020-09-03 22:00:00|3457.39|3456.79|3439.52|3438.92|3459.89|3459.29|3438.52|3437.92|27442
1599174000000|2020-09-03 23:00:00|3439.27|3438.67|3434.02|3433.42|3442.27|3441.67|3429.02|3428.42|22044
1599177600000|2020-09-04 00:00:00|3434.27|3433.67|3448.52|3447.92|3451.52|3450.92|3434.27|3433.67|31026
1599181200000|2020-09-04 01:00:00|3448.77|3448.17|3453.27|3452.67|3460.14|3459.54|3448.27|3447.67|24809
1599184800000|2020-09-04 02:00:00|3453.02|3452.42|3445.27|3444.67|3456.52|3455.92|3443.77|3443.17|18531
1599188400000|2020-09-04 03:00:00|3445.02|3444.42|3445.02|3444.42|3448.27|3447.67|3439.27|3438.67|11351
1599192000000|2020-09-04 04:00:00|3445.27|3444.67|3451.77|3451.17|3453.02|3452.42|3443.52|3442.92|11136
1599195600000|2020-09-04 05:00:00|3451.89|3451.29|3454.27|3453.67|3457.27|3456.67|3447.02|3446.42|9637
1599199200000|2020-09-04 06:00:00|3454.77|3454.17|3445.27|3444.67|3455.52|3454.92|3442.02|3441.42|17649
1599202800000|2020-09-04 07:00:00|3445.39|3444.79|3471.02|3470.42|3473.02|3472.42|3438.27|3437.67|46584
1599206400000|2020-09-04 08:00:00|3470.64|3470.04|3477.02|3476.42|3479.77|3479.17|3467.77|3467.17|30535
1599210000000|2020-09-04 09:00:00|3476.77|3476.17|3484.27|3483.67|3485.02|3484.42|3473.02|3472.42|19207
1599213600000|2020-09-04 10:00:00|3484.64|3484.04|3473.27|3472.67|3486.52|3485.92|3473.02|3472.42|26367
1599217200000|2020-09-04 11:00:00|3472.77|3472.17|3452.02|3451.42|3474.02|3473.42|3449.27|3448.67|54978
1599220800000|2020-09-04 12:00:00|3452.27|3451.67|3466.77|3466.17|3474.27|3473.67|3449.77|3449.17|101447
1599224400000|2020-09-04 13:00:00|3466.52|3465.92|3437.17|3436.77|3479.42|3479.02|3432.17|3431.77|304003
1599228000000|2020-09-04 14:00:00|3436.67|3436.27|3385.42|3385.02|3448.92|3448.52|3350.17|3349.77|647630
1599231600000|2020-09-04 15:00:00|3384.92|3384.52|3393.17|3392.77|3396.42|3396.02|3355.42|3355.02|360448
1599235200000|2020-09-04 16:00:00|3392.92|3392.52|3410.21|3409.81|3417.21|3416.81|3381.42|3381.02|280262
1599238800000|2020-09-04 17:00:00|3409.96|3409.56|3404.71|3404.31|3410.21|3409.81|3385.71|3385.31|200405
1599242400000|2020-09-04 18:00:00|3404.46|3404.06|3446.71|3446.31|3447.71|3447.31|3397.96|3397.56|232276
1599246000000|2020-09-04 19:00:00|3447.21|3446.81|3427.31|3426.91|3455.46|3455.06|3424.56|3424.16|368584
1599249600000|2020-09-04 20:00:00|3427.41|3426.81|3417.61|3416.11|3430.41|3429.81|3416.28|3415.68|79389
1599253200000|2020-09-04 21:00:00|3417.6|3416.1|3417.6|3416.1|3417.6|3416.1|3417.6|3416.1|3
1599429600000|2020-09-06 22:00:00|3423.28|3422.68|3405.53|3404.93|3424.41|3423.81|3384.28|3383.68|22900
1599433200000|2020-09-06 23:00:00|3406.41|3405.81|3406.78|3406.18|3418.16|3417.56|3402.91|3402.31|10913
1599436800000|2020-09-07 00:00:00|3406.91|3406.31|3416.16|3415.56|3422.91|3422.31|3398.66|3398.06|17257
1599440400000|2020-09-07 01:00:00|3416.41|3415.81|3417.16|3416.56|3421.66|3421.06|3411.66|3411.06|10881
1599444000000|2020-09-07 02:00:00|3417.28|3416.68|3414.41|3413.81|3418.78|3418.18|3404.66|3404.06|8923
1599447600000|2020-09-07 03:00:00|3414.66|3414.06|3416.53|3415.93|3417.66|3417.06|3412.66|3412.06|4303
1599451200000|2020-09-07 04:00:00|3416.66|3416.06|3408.66|3408.06|3416.78|3416.18|3408.28|3407.68|4772
1599454800000|2020-09-07 05:00:00|3408.78|3408.18|3405.78|3405.18|3411.16|3410.56|3402.03|3401.43|8461
1599458400000|2020-09-07 06:00:00|3405.91|3405.31|3400.16|3399.56|3412.91|3412.31|3394.41|3393.81|14825
1599462000000|2020-09-07 07:00:00|3400.03|3399.43|3407.91|3407.31|3412.66|3412.06|3397.16|3396.56|20219
1599465600000|2020-09-07 08:00:00|3408.66|3408.06|3410.41|3409.81|3419.16|3418.56|3405.66|3405.06|16722
1599469200000|2020-09-07 09:00:00|3410.66|3410.06|3411.41|3410.81|3417.66|3417.06|3407.03|3406.43|10813
1599472800000|2020-09-07 10:00:00|3411.16|3410.56|3416.16|3415.56|3419.91|3419.31|3408.91|3408.31|10946
1599476400000|2020-09-07 11:00:00|3416.41|3415.81|3424.41|3423.81|3427.91|3427.31|3413.66|3413.06|13041
1599480000000|2020-09-07 12:00:00|3424.28|3423.68|3422.66|3422.06|3426.91|3426.31|3420.41|3419.81|10092
1599483600000|2020-09-07 13:00:00|3422.16|3421.56|3424.31|3423.91|3428.81|3428.41|3418.41|3417.81|23156
1599487200000|2020-09-07 14:00:00|3424.06|3423.66|3434.06|3433.66|3435.56|3435.16|3423.56|3423.16|21157
1599490800000|2020-09-07 15:00:00|3434.81|3434.41|3438.56|3438.16|3440.06|3439.66|3434.31|3433.91|21019
1599494400000|2020-09-07 16:00:00|3438.68|3438.28|3435.06|3434.66|3440.06|3439.66|3434.68|3434.28|9654
1599498000000|2020-09-07 17:00:00|3435.84|3434.34|3437.37|3435.87|3437.37|3435.87|3434.38|3432.88|0
1599501600000|2020-09-07 18:00:00|3437.45|3435.95|3436.38|3434.88|3437.45|3435.95|3435.43|3433.93|0
1599505200000|2020-09-07 19:00:00|3436.32|3434.82|3436.9|3435.4|3438.79|3437.29|3436.32|3434.82|0
1599508800000|2020-09-07 20:00:00|3436.75|3435.25|3436.63|3435.13|3436.77|3435.27|3436.63|3435.13|0
1599512400000|2020-09-07 21:00:00|3436.13|3434.63|3435.13|3433.63|3436.13|3434.63|3435.13|3433.63|0
1599516000000|2020-09-07 22:00:00|3435.38|3434.78|3443.63|3443.03|3444.26|3443.66|3434.88|3434.28|11607
1599519600000|2020-09-07 23:00:00|3443.76|3443.16|3441.51|3440.91|3445.51|3444.91|3439.51|3438.91|6947
1599523200000|2020-09-08 00:00:00|3441.76|3441.16|3436.51|3435.91|3445.51|3444.91|3435.26|3434.66|9670
1599526800000|2020-09-08 01:00:00|3436.76|3436.16|3437.26|3436.66|3439.51|3438.91|3431.76|3431.16|10705
1599530400000|2020-09-08 02:00:00|3437.38|3436.78|3431.26|3430.66|3441.26|3440.66|3430.76|3430.16|9307
1599534000000|2020-09-08 03:00:00|3430.76|3430.16|3431.26|3430.66|3432.26|3431.66|3425.51|3424.91|10561
1599537600000|2020-09-08 04:00:00|3431.13|3430.53|3432.51|3431.91|3433.51|3432.91|3429.51|3428.91|5139
1599541200000|2020-09-08 05:00:00|3432.38|3431.78|3444.01|3443.41|3444.01|3443.41|3430.51|3429.91|8869
1599544800000|2020-09-08 06:00:00|3444.26|3443.66|3441.63|3441.03|3449.01|3448.41|3441.01|3440.41|18811
1599548400000|2020-09-08 07:00:00|3441.01|3440.41|3436.26|3435.66|3443.76|3443.16|3433.26|3432.66|29292
1599552000000|2020-09-08 08:00:00|3436.51|3435.91|3406.26|3405.66|3437.01|3436.41|3403.51|3402.91|52761
1599555600000|2020-09-08 09:00:00|3406.13|3405.53|3398.76|3398.16|3413.01|3412.41|3397.01|3396.41|39024
1599559200000|2020-09-08 10:00:00|3398.38|3397.78|3397.13|3396.53|3403.26|3402.66|3388.13|3387.53|39347
1599562800000|2020-09-08 11:00:00|3397.26|3396.66|3385.51|3384.91|3403.51|3402.91|3375.26|3374.66|57175
1599566400000|2020-09-08 12:00:00|3385.38|3384.78|3375.51|3374.91|3386.51|3385.91|3365.26|3364.66|92604
1599570000000|2020-09-08 13:00:00|3375.38|3374.78|3368.16|3367.76|3377.26|3376.66|3339.53|3339.13|353625
1599573600000|2020-09-08 14:00:00|3368.91|3368.51|3358.66|3358.26|3380.66|3380.26|3349.16|3348.76|369458
1599577200000|2020-09-08 15:00:00|3358.91|3358.51|3354.91|3354.51|3373.66|3373.26|3344.16|3343.76|253660
1599580800000|2020-09-08 16:00:00|3354.78|3354.38|3368.47|3368.07|3370.34|3369.94|3353.03|3352.63|153718
1599584400000|2020-09-08 17:00:00|3368.22|3367.82|3372.47|3372.07|3377.97|3377.57|3360.72|3360.32|128998
1599588000000|2020-09-08 18:00:00|3372.97|3372.57|3345.47|3345.07|3375.97|3375.57|3330.72|3330.32|226194
1599591600000|2020-09-08 19:00:00|3345.59|3345.19|3334.05|3333.65|3355.55|3355.15|3329.22|3328.82|428244
1599595200000|2020-09-08 20:00:00|3333.86|3333.46|3338.04|3336.54|3342.96|3342.36|3332.46|3331.86|89912
1599598800000|2020-09-08 21:00:00|3338.23|3336.73|3317.16|3315.66|3338.66|3337.16|3300.79|3299.29|0
1599602400000|2020-09-08 22:00:00|3316.33|3315.73|3319.46|3318.86|3321.83|3321.23|3297.46|3296.86|41666
1599606000000|2020-09-08 23:00:00|3319.71|3319.11|3323.96|3323.36|3326.71|3326.11|3312.96|3312.36|16421
1599609600000|2020-09-09 00:00:00|3323.83|3323.23|3336.46|3335.86|3338.96|3338.36|3322.71|3322.11|23728
1599613200000|2020-09-09 01:00:00|3336.33|3335.73|3337.21|3336.61|3341.46|3340.86|3327.71|3327.11|19333
1599616800000|2020-09-09 02:00:00|3337.46|3336.86|3338.96|3338.36|3341.71|3341.11|3332.46|3331.86|12370
1599620400000|2020-09-09 03:00:00|3339.08|3338.48|3341.08|3340.48|3341.96|3341.36|3337.08|3336.48|7465
1599624000000|2020-09-09 04:00:00|3340.96|3340.36|3345.71|3345.11|3346.46|3345.86|3339.21|3338.61|8295
1599627600000|2020-09-09 05:00:00|3345.83|3345.23|3345.96|3345.36|3355.71|3355.11|3345.08|3344.48|12521
1599631200000|2020-09-09 06:00:00|3345.71|3345.11|3335.21|3334.61|3349.08|3348.48|3323.21|3322.61|31082
1599634800000|2020-09-09 07:00:00|3335.71|3335.11|3356.21|3355.61|3361.21|3360.61|3335.71|3335.11|50395
1599638400000|2020-09-09 08:00:00|3355.21|3354.61|3358.58|3357.98|3369.46|3368.86|3354.46|3353.86|40068
1599642000000|2020-09-09 09:00:00|3358.21|3357.61|3368.96|3368.36|3369.71|3369.11|3351.96|3351.36|20420
1599645600000|2020-09-09 10:00:00|3368.71|3368.11|3360.71|3360.11|3371.33|3370.73|3357.58|3356.98|21484
1599649200000|2020-09-09 11:00:00|3360.58|3359.98|3363.96|3363.36|3365.96|3365.36|3352.33|3351.73|30510
1599652800000|2020-09-09 12:00:00|3363.71|3363.11|3364.58|3363.98|3371.46|3370.86|3362.46|3361.86|45753
1599656400000|2020-09-09 13:00:00|3363.71|3363.11|3382.11|3381.71|3382.11|3381.71|3363.46|3362.86|229330
1599660000000|2020-09-09 14:00:00|3382.36|3381.96|3393.95|3393.55|3398.95|3398.55|3381.61|3381.21|290034
1599663600000|2020-09-09 15:00:00|3394.2|3393.8|3402.95|3402.55|3405.95|3405.55|3389.45|3389.05|164159
1599667200000|2020-09-09 16:00:00|3403.2|3402.8|3412.11|3411.71|3414.36|3413.96|3401.7|3401.3|114092
1599670800000|2020-09-09 17:00:00|3412.36|3411.96|3412.11|3411.71|3422.86|3422.46|3411.11|3410.71|153011
1599674400000|2020-09-09 18:00:00|3412.36|3411.96|3417.11|3416.71|3420.36|3419.96|3407.61|3407.21|117103
1599678000000|2020-09-09 19:00:00|3417.36|3416.96|3397.96|3397.56|3424.96|3424.56|3396.71|3396.31|421572
1599681600000|2020-09-09 20:00:00|3398.06|3397.46|3396.9|3395.4|3402.65|3401.66|3390.39|3389.79|91005
1599685200000|2020-09-09 21:00:00|3396.72|3395.22|3396.17|3394.67|3396.72|3395.22|3394.87|3393.37|2
1599688800000|2020-09-09 22:00:00|3397.76|3397.16|3409.14|3408.54|3410.89|3410.29|3397.51|3396.91|11116
1599692400000|2020-09-09 23:00:00|3408.89|3408.29|3410.39|3409.79|3412.39|3411.79|3406.26|3405.66|8071
1599696000000|2020-09-10 00:00:00|3410.14|3409.54|3398.39|3397.79|3410.14|3409.54|3395.64|3395.04|13956
1599699600000|2020-09-10 01:00:00|3398.26|3397.66|3392.51|3391.91|3399.39|3398.79|3389.64|3389.04|14724
1599703200000|2020-09-10 02:00:00|3392.64|3392.04|3396.64|3396.04|3398.39|3397.79|3385.39|3384.79|15209
1599706800000|2020-09-10 03:00:00|3396.76|3396.16|3390.39|3389.79|3397.39|3396.79|3389.89|3389.29|7007
1599710400000|2020-09-10 04:00:00|3390.64|3390.04|3393.51|3392.91|3394.39|3393.79|3389.64|3389.04|6356
1599714000000|2020-09-10 05:00:00|3393.39|3392.79|3404.89|3404.29|3406.89|3406.29|3393.39|3392.79|9635
1599717600000|2020-09-10 06:00:00|3405.64|3405.04|3403.64|3403.04|3409.14|3408.54|3401.39|3400.79|14696
1599721200000|2020-09-10 07:00:00|3403.39|3402.79|3382.89|3382.29|3404.89|3404.29|3381.51|3380.91|42323
1599724800000|2020-09-10 08:00:00|3382.64|3382.04|3383.89|3383.29|3387.89|3387.29|3376.14|3375.54|33945
1599728400000|2020-09-10 09:00:00|3383.76|3383.16|3393.14|3392.54|3394.64|3394.04|3380.64|3380.04|17756
1599732000000|2020-09-10 10:00:00|3392.89|3392.29|3379.89|3379.29|3400.89|3400.29|3379.39|3378.79|31798
1599735600000|2020-09-10 11:00:00|3380.14|3379.54|3392.39|3391.79|3394.51|3393.91|3379.39|3378.79|28970
1599739200000|2020-09-10 12:00:00|3392.14|3391.54|3408.14|3407.54|3412.14|3411.54|3389.39|3388.79|64961
1599742800000|2020-09-10 13:00:00|3408.39|3407.79|3416.29|3415.89|3424.29|3423.89|3407.14|3406.54|222625
1599746400000|2020-09-10 14:00:00|3416.04|3415.64|3388.49|3388.09|3425.49|3425.09|3386.74|3386.34|317954
1599750000000|2020-09-10 15:00:00|3388.99|3388.59|3394.49|3394.09|3408.49|3408.09|3381.74|3381.34|264269
1599753600000|2020-09-10 16:00:00|3394.74|3394.34|3385.58|3385.18|3399.74|3399.34|3373.83|3373.43|220625
1599757200000|2020-09-10 17:00:00|3385.45|3385.05|3377.83|3377.43|3396.33|3395.93|3376.08|3375.68|183816
1599760800000|2020-09-10 18:00:00|3377.58|3377.18|3360.45|3360.05|3385.33|3384.93|3341.33|3340.93|326327
1599764400000|2020-09-10 19:00:00|3360.58|3360.18|3339.43|3339.03|3361.33|3360.93|3329.05|3328.65|364458
1599768000000|2020-09-10 20:00:00|3339.27|3338.87|3343.49|3341.99|3348.74|3348.14|3335.62|3335.02|66123
1599771600000|2020-09-10 21:00:00|3343.6|3342.1|3343.94|3342.44|3345.21|3343.71|3341.57|3340.07|25
1599775200000|2020-09-10 22:00:00|3345.49|3344.89|3349.62|3349.02|3353.37|3352.77|3345.49|3344.89|8648
1599778800000|2020-09-10 23:00:00|3349.87|3349.27|3348.24|3347.64|3354.37|3353.77|3348.12|3347.52|5423
1599782400000|2020-09-11 00:00:00|3348.12|3347.52|3355.87|3355.27|3358.12|3357.52|3344.12|3343.52|12482
1599786000000|2020-09-11 01:00:00|3355.62|3355.02|3361.12|3360.52|3362.37|3361.77|3355.37|3354.77|9468
1599789600000|2020-09-11 02:00:00|3361.24|3360.64|3359.87|3359.27|3363.87|3363.27|3358.87|3358.27|7254
1599793200000|2020-09-11 03:00:00|3360.12|3359.52|3360.62|3360.02|3361.87|3361.27|3358.62|3358.02|3111
1599796800000|2020-09-11 04:00:00|3360.37|3359.77|3362.37|3361.77|3365.12|3364.52|3360.37|3359.77|4417
1599800400000|2020-09-11 05:00:00|3362.49|3361.89|3367.12|3366.52|3368.62|3368.02|3361.62|3361.02|5470
1599804000000|2020-09-11 06:00:00|3366.87|3366.27|3366.99|3366.39|3368.74|3368.14|3361.24|3360.64|11952
1599807600000|2020-09-11 07:00:00|3367.12|3366.52|3362.37|3361.77|3376.12|3375.52|3360.62|3360.02|25296
1599811200000|2020-09-11 08:00:00|3362.12|3361.52|3368.12|3367.52|3375.37|3374.77|3362.12|3361.52|19789
1599814800000|2020-09-11 09:00:00|3368.62|3368.02|3375.99|3375.39|3376.37|3375.77|3366.49|3365.89|22931
1599818400000|2020-09-11 10:00:00|3375.87|3375.27|3368.87|3368.27|3376.37|3375.77|3365.62|3365.02|17565
1599822000000|2020-09-11 11:00:00|3368.62|3368.02|3366.87|3366.27|3372.87|3372.27|3361.62|3361.02|27324
1599825600000|2020-09-11 12:00:00|3366.62|3366.02|3356.74|3356.14|3369.12|3368.52|3353.62|3353.02|59222
1599829200000|2020-09-11 13:00:00|3356.62|3356.02|3342.02|3341.62|3365.27|3364.87|3339.77|3339.37|220638
1599832800000|2020-09-11 14:00:00|3341.52|3341.12|3356.09|3355.69|3365.84|3365.44|3337.34|3336.94|383688
1599836400000|2020-09-11 15:00:00|3356.34|3355.94|3347.84|3347.44|3369.59|3369.19|3347.09|3346.69|187523
1599840000000|2020-09-11 16:00:00|3348.09|3347.69|3331.47|3331.07|3358.59|3358.19|3330.72|3330.32|158948
1599843600000|2020-09-11 17:00:00|3331.72|3331.32|3314.72|3314.32|3335.47|3335.07|3309.97|3309.57|218189
1599847200000|2020-09-11 18:00:00|3314.97|3314.57|3336.34|3335.94|3343.22|3342.82|3311.09|3310.69|160474
1599850800000|2020-09-11 19:00:00|3336.09|3335.69|3340.68|3340.28|3353.43|3353.03|3323.72|3323.32|208440
1599854400000|2020-09-11 20:00:00|3339.63|3339.23|3337.88|3336.38|3342.48|3341.88|3331.1|3330.5|52632
1599858000000|2020-09-11 21:00:00|3337.89|3336.39|3337.89|3336.39|3337.89|3336.39|3337.89|3336.39|24
1600034400000|2020-09-13 22:00:00|3349.6|3349|3356.85|3356.25|3359.23|3358.63|3347.23|3346.63|5222
1600038000000|2020-09-13 23:00:00|3356.73|3356.13|3361.48|3360.88|3361.98|3361.38|3352.23|3351.63|4436
1600041600000|2020-09-14 00:00:00|3361.23|3360.63|3360.35|3359.75|3361.98|3361.38|3356.6|3356|4199
1600045200000|2020-09-14 01:00:00|3360.23|3359.63|3366.98|3366.38|3367.23|3366.63|3359.35|3358.75|6096
1600048800000|2020-09-14 02:00:00|3367.23|3366.63|3372.23|3371.63|3373.48|3372.88|3366.48|3365.88|7464
1600052400000|2020-09-14 03:00:00|3372.48|3371.88|3373.98|3373.38|3377.23|3376.63|3371.98|3371.38|3664
1600056000000|2020-09-14 04:00:00|3374.1|3373.5|3371.85|3371.25|3374.73|3374.13|3371.6|3371|3648
1600059600000|2020-09-14 05:00:00|3371.98|3371.38|3376.35|3375.75|3379.35|3378.75|3369.6|3369|7240
1600063200000|2020-09-14 06:00:00|3376.48|3375.88|3381.48|3380.88|3382.48|3381.88|3374.98|3374.38|19842
1600066800000|2020-09-14 07:00:00|3381.73|3381.13|3380.73|3380.13|3384.73|3384.13|3379.48|3378.88|24178
1600070400000|2020-09-14 08:00:00|3381.23|3380.63|3373.23|3372.63|3385.23|3384.63|3372.23|3371.63|31000
1600074000000|2020-09-14 09:00:00|3372.98|3372.38|3366.73|3366.13|3376.73|3376.13|3364.23|3363.63|27931
1600077600000|2020-09-14 10:00:00|3366.48|3365.88|3373.84|3373.24|3374.09|3373.49|3365.34|3364.74|28659
1600081200000|2020-09-14 11:00:00|3373.34|3372.74|3371.84|3371.24|3377.34|3376.74|3371.34|3370.74|41542
1600084800000|2020-09-14 12:00:00|3372.09|3371.49|3371.59|3370.99|3375.09|3374.49|3368.84|3368.24|90537
1600088400000|2020-09-14 13:00:00|3371.34|3370.74|3388.74|3388.34|3389.49|3389.09|3368.49|3368.09|329664
1600092000000|2020-09-14 14:00:00|3388.99|3388.59|3395.81|3395.41|3402.56|3402.16|3386.74|3386.34|308353
1600095600000|2020-09-14 15:00:00|3395.56|3395.16|3397.06|3396.66|3401.31|3400.91|3391.31|3390.91|265749
1600099200000|2020-09-14 16:00:00|3396.56|3396.16|3394.55|3394.15|3399.81|3399.41|3391.55|3391.15|163008
1600102800000|2020-09-14 17:00:00|3394.8|3394.4|3387.8|3387.4|3397.3|3396.9|3379.8|3379.4|200107
1600106400000|2020-09-14 18:00:00|3387.92|3387.52|3385.8|3385.4|3392.8|3392.4|3378.3|3377.9|190117
1600110000000|2020-09-14 19:00:00|3386.3|3385.9|3383.35|3382.95|3396.85|3396.45|3374.6|3374.2|312838
1600113600000|2020-09-14 20:00:00|3383.3|3382.9|3379.02|3377.52|3389.4|3388.8|3377.52|3376.92|66996
1600117200000|2020-09-14 21:00:00|3379.12|3377.62|3380.63|3379.13|3381.33|3379.83|3378.94|3377.44|0
1600120800000|2020-09-14 22:00:00|3379.27|3378.67|3387.52|3386.92|3387.65|3387.05|3379.27|3378.67|5886
1600124400000|2020-09-14 23:00:00|3387.65|3387.05|3385.4|3384.8|3387.65|3387.05|3381.15|3380.55|4774
1600128000000|2020-09-15 00:00:00|3385.65|3385.05|3379.15|3378.55|3386.9|3386.3|3376.4|3375.8|10096
1600131600000|2020-09-15 01:00:00|3379.4|3378.8|3385.4|3384.8|3386.15|3385.55|3376.65|3376.05|15580
1600135200000|2020-09-15 02:00:00|3385.9|3385.3|3386.9|3386.3|3388.4|3387.8|3384.65|3384.05|7702
1600138800000|2020-09-15 03:00:00|3387.15|3386.55|3388.15|3387.55|3389.4|3388.8|3386.65|3386.05|4863
1600142400000|2020-09-15 04:00:00|3388.27|3387.67|3392.9|3392.3|3392.9|3392.3|3387.65|3387.05|5235
1600146000000|2020-09-15 05:00:00|3392.65|3392.05|3393.65|3393.05|3394.15|3393.55|3388.4|3387.8|7920
1600149600000|2020-09-15 06:00:00|3393.9|3393.3|3391.9|3391.3|3399.77|3399.17|3389.9|3389.3|30624
1600153200000|2020-09-15 07:00:00|3391.65|3391.05|3391.65|3391.05|3395.02|3394.42|3388.15|3387.55|37550
1600156800000|2020-09-15 08:00:00|3391.52|3390.92|3398.15|3397.55|3399.15|3398.55|3390.9|3390.3|42560
1600160400000|2020-09-15 09:00:00|3397.9|3397.3|3406.65|3406.05|3407.65|3407.05|3397.65|3397.05|39378
1600164000000|2020-09-15 10:00:00|3406.77|3406.17|3407.4|3406.8|3408.4|3407.8|3401.65|3401.05|24675
1600167600000|2020-09-15 11:00:00|3407.15|3406.55|3405.9|3405.3|3409.15|3408.55|3404.9|3404.3|31246
1600171200000|2020-09-15 12:00:00|3406.15|3405.55|3411.9|3411.3|3416.15|3415.55|3404.4|3403.8|78012
1600174800000|2020-09-15 13:00:00|3411.65|3411.05|3414.8|3414.4|3418.8|3418.4|3409.3|3408.9|229301
1600178400000|2020-09-15 14:00:00|3415.3|3414.9|3414.18|3413.78|3418.55|3418.15|3404.93|3404.53|284143
1600182000000|2020-09-15 15:00:00|3413.93|3413.53|3412.23|3411.83|3417.98|3417.58|3410.48|3410.08|267043
1600185600000|2020-09-15 16:00:00|3412.48|3412.08|3416.1|3415.7|3416.35|3415.95|3411.98|3411.58|177074
1600189200000|2020-09-15 17:00:00|3415.85|3415.45|3410.85|3410.45|3418.6|3418.2|3410.6|3410.2|97396
1600192800000|2020-09-15 18:00:00|3411.1|3410.7|3407.6|3407.2|3411.6|3411.2|3403.6|3403.2|152359
1600196400000|2020-09-15 19:00:00|3407.85|3407.45|3400.53|3400.13|3407.85|3407.45|3389.03|3388.63|283396
1600200000000|2020-09-15 20:00:00|3400.4|3400|3405.64|3404.14|3407.37|3406.77|3400|3399.4|55077
1600203600000|2020-09-15 21:00:00|3405.67|3404.17|3406.76|3405.26|3406.95|3405.45|3405.09|3403.59|0
1600207200000|2020-09-15 22:00:00|3406.12|3405.52|3407|3406.4|3408.75|3408.15|3404.75|3404.15|4424
1600210800000|2020-09-15 23:00:00|3407.25|3406.65|3401.5|3400.9|3407.25|3406.65|3398.25|3397.65|8555
1600214400000|2020-09-16 00:00:00|3401.75|3401.15|3403|3402.4|3403.25|3402.65|3395.75|3395.15|11896
1600218000000|2020-09-16 01:00:00|3402.75|3402.15|3405.25|3404.65|3405.25|3404.65|3399.5|3398.9|12332
1600221600000|2020-09-16 02:00:00|3405|3404.4|3408.75|3408.15|3411|3410.4|3404.5|3403.9|9621
1600225200000|2020-09-16 03:00:00|3409|3408.4|3412.75|3412.15|3413.75|3413.15|3408|3407.4|6742
1600228800000|2020-09-16 04:00:00|3413|3412.4|3409.75|3409.15|3413|3412.4|3409|3408.4|4839
1600232400000|2020-09-16 05:00:00|3409.5|3408.9|3406.25|3405.65|3409.75|3409.15|3405.5|3404.9|5903
1600236000000|2020-09-16 06:00:00|3406.12|3405.52|3410.75|3410.15|3411.5|3410.9|3403.5|3402.9|8807
1600239600000|2020-09-16 07:00:00|3410.5|3409.9|3413|3412.4|3415.75|3415.15|3408.25|3407.65|29797
1600243200000|2020-09-16 08:00:00|3412.87|3412.27|3419.25|3418.65|3421.75|3421.15|3411.5|3410.9|27404
1600246800000|2020-09-16 09:00:00|3419.5|3418.9|3423|3422.4|3424.25|3423.65|3418.75|3418.15|39850
1600250400000|2020-09-16 10:00:00|3423.25|3422.65|3426.25|3425.65|3428.25|3427.65|3419|3418.4|49619
1600254000000|2020-09-16 11:00:00|3426|3425.4|3422.87|3422.27|3427.25|3426.65|3418.25|3417.65|45648
1600257600000|2020-09-16 12:00:00|3423|3422.4|3420.25|3419.65|3424.25|3423.65|3416.5|3415.9|43701
1600261200000|2020-09-16 13:00:00|3420|3419.4|3413.15|3412.75|3420.5|3419.9|3406.4|3406|176668
1600264800000|2020-09-16 14:00:00|3412.9|3412.5|3409.35|3408.95|3416.9|3416.5|3402.1|3401.7|202685
1600268400000|2020-09-16 15:00:00|3409.1|3408.7|3415.6|3415.2|3422.35|3421.95|3408.85|3408.45|174991
1600272000000|2020-09-16 16:00:00|3415.85|3415.45|3410.56|3410.16|3418.35|3417.95|3408.81|3408.41|83085
1600275600000|2020-09-16 17:00:00|3410.31|3409.91|3410.43|3410.03|3412.81|3412.41|3402.81|3402.41|91263
1600279200000|2020-09-16 18:00:00|3410.06|3409.66|3414.31|3413.91|3429.31|3428.91|3407.31|3406.91|242526
1600282800000|2020-09-16 19:00:00|3413.93|3413.53|3386.96|3386.56|3418.06|3417.66|3384.46|3384.06|426047
1600286400000|2020-09-16 20:00:00|3386.91|3386.51|3391.15|3389.65|3393.63|3393.03|3384.26|3383.66|62807
1600290000000|2020-09-16 21:00:00|3391.13|3389.63|3391.16|3389.66|3392.87|3391.37|3389.93|3388.43|8
1600293600000|2020-09-16 22:00:00|3391.88|3391.28|3393.51|3392.91|3396.51|3395.91|3387.51|3386.91|9312
1600297200000|2020-09-16 23:00:00|3393.26|3392.66|3390.76|3390.16|3395.51|3394.91|3389.51|3388.91|5825
1600300800000|2020-09-17 00:00:00|3390.51|3389.91|3377.51|3376.91|3392.01|3391.41|3372.01|3371.41|23628
1600304400000|2020-09-17 01:00:00|3377.76|3377.16|3362.76|3362.16|3383.76|3383.16|3360.76|3360.16|23069
1600308000000|2020-09-17 02:00:00|3362.51|3361.91|3356.01|3355.41|3363.51|3362.91|3353.76|3353.16|25054
1600311600000|2020-09-17 03:00:00|3355.88|3355.28|3354.76|3354.16|3357.63|3357.03|3344.76|3344.16|22097
1600315200000|2020-09-17 04:00:00|3354.51|3353.91|3349.51|3348.91|3356.01|3355.41|3349.26|3348.66|9763
1600318800000|2020-09-17 05:00:00|3349.76|3349.16|3353.51|3352.91|3358.51|3357.91|3348.51|3347.91|10401
1600322400000|2020-09-17 06:00:00|3354.01|3353.41|3335.26|3334.66|3354.51|3353.91|3320.26|3319.66|51098
1600326000000|2020-09-17 07:00:00|3335.01|3334.41|3342.01|3341.41|3347.51|3346.91|3329.76|3329.16|51884
1600329600000|2020-09-17 08:00:00|3342.26|3341.66|3351.26|3350.66|3354.76|3354.16|3342.26|3341.66|33053
1600333200000|2020-09-17 09:00:00|3351.38|3350.78|3355.76|3355.16|3357.01|3356.41|3347.76|3347.16|32176
1600336800000|2020-09-17 10:00:00|3355.88|3355.28|3346.51|3345.91|3357.01|3356.41|3345.76|3345.16|28771
1600340400000|2020-09-17 11:00:00|3345.63|3345.03|3344.76|3344.16|3354.51|3353.91|3344.26|3343.66|48256
1600344000000|2020-09-17 12:00:00|3344.51|3343.91|3332.01|3331.41|3345.26|3344.66|3330.01|3329.41|61069
1600347600000|2020-09-17 13:00:00|3332.51|3331.91|3349.66|3349.26|3351.91|3351.51|3326.01|3325.41|269210
1600351200000|2020-09-17 14:00:00|3349.91|3349.51|3361.93|3361.53|3371.18|3370.78|3346.66|3346.26|337649
1600354800000|2020-09-17 15:00:00|3362.18|3361.78|3350.68|3350.28|3375.68|3375.28|3347.93|3347.53|355838
1600358400000|2020-09-17 16:00:00|3350.43|3350.03|3343.96|3343.56|3353.18|3352.78|3328.68|3328.28|406108
1600362000000|2020-09-17 17:00:00|3343.46|3343.06|3342.46|3342.06|3347.96|3347.56|3334.46|3334.06|377814
1600365600000|2020-09-17 18:00:00|3342.71|3342.31|3338.71|3338.31|3351.71|3351.31|3331.71|3331.31|126027
1600369200000|2020-09-17 19:00:00|3338.96|3338.56|3357.57|3357.17|3359.07|3358.67|3328.46|3328.06|263047
1600372800000|2020-09-17 20:00:00|3357.67|3357.07|3358.49|3356.99|3364.62|3364.02|3356.74|3356.14|64398
1600376400000|2020-09-17 21:00:00|3358.41|3356.91|3357.29|3355.79|3358.85|3357.35|3356.64|3355.14|17
1600380000000|2020-09-17 22:00:00|3354.99|3354.39|3365.62|3365.02|3366.12|3365.52|3354.99|3354.39|7994
1600383600000|2020-09-17 23:00:00|3365.87|3365.27|3359.12|3358.52|3368.87|3368.27|3358.62|3358.02|9324
1600387200000|2020-09-18 00:00:00|3358.62|3358.02|3352.37|3351.77|3364.62|3364.02|3349.62|3349.02|16889
1600390800000|2020-09-18 01:00:00|3352.49|3351.89|3351.49|3350.89|3356.62|3356.02|3341.62|3341.02|18488
1600394400000|2020-09-18 02:00:00|3351.62|3351.02|3354.37|3353.77|3355.87|3355.27|3349.12|3348.52|7536
1600398000000|2020-09-18 03:00:00|3354.49|3353.89|3354.12|3353.52|3359.62|3359.02|3353.37|3352.77|6611
1600401600000|2020-09-18 04:00:00|3354.37|3353.77|3357.37|3356.77|3359.62|3359.02|3352.12|3351.52|6490
1600405200000|2020-09-18 05:00:00|3357.62|3357.02|3362.87|3362.27|3362.87|3362.27|3353.62|3353.02|10565
1600408800000|2020-09-18 06:00:00|3362.62|3362.02|3362.87|3362.27|3366.62|3366.02|3359.87|3359.27|16939
1600412400000|2020-09-18 07:00:00|3362.62|3362.02|3356.87|3356.27|3364.87|3364.27|3352.87|3352.27|24270
1600416000000|2020-09-18 08:00:00|3356.62|3356.02|3360.12|3359.52|3363.87|3363.27|3354.62|3354.02|16613
1600419600000|2020-09-18 09:00:00|3359.87|3359.27|3360.87|3360.27|3367.62|3367.02|3358.12|3357.52|31183
1600423200000|2020-09-18 10:00:00|3360.62|3360.02|3362.12|3361.52|3364.37|3363.77|3358.87|3358.27|17926
1600426800000|2020-09-18 11:00:00|3362.37|3361.77|3362.74|3362.14|3369.37|3368.77|3361.12|3360.52|32735
1600430400000|2020-09-18 12:00:00|3362.62|3362.02|3370.62|3370.02|3370.62|3370.02|3359.87|3359.27|34433
1600434000000|2020-09-18 13:00:00|3370.37|3369.77|3351.14|3350.74|3373.62|3373.02|3342.77|3342.37|244217
1600437600000|2020-09-18 14:00:00|3351.27|3350.87|3339.61|3339.21|3361.61|3361.21|3337.11|3336.71|392798
1600441200000|2020-09-18 15:00:00|3339.36|3338.96|3341.86|3341.46|3345.36|3344.96|3330.36|3329.96|255820
1600444800000|2020-09-18 16:00:00|3341.61|3341.21|3320.61|3320.21|3345.36|3344.96|3317.36|3316.96|380738
1600448400000|2020-09-18 17:00:00|3320.11|3319.71|3311.27|3310.87|3323.02|3322.62|3291.27|3290.87|253576
1600452000000|2020-09-18 18:00:00|3311.02|3310.62|3316.52|3316.12|3316.77|3316.37|3302.52|3302.12|148385
1600455600000|2020-09-18 19:00:00|3317.27|3316.87|3317.52|3317.12|3327.27|3326.87|3314.77|3314.37|272855
1600459200000|2020-09-18 20:00:00|3317.77|3317.37|3328.63|3327.13|3328.69|3328.09|3316.2|3315.6|90032
1600462800000|2020-09-18 21:00:00|3328.6|3327.1|3328.6|3327.1|3328.6|3327.1|3328.6|3327.1|3
1600639200000|2020-09-20 22:00:00|3321.69|3321.09|3320.82|3320.22|3327.07|3326.47|3307.32|3306.72|28642
1600642800000|2020-09-20 23:00:00|3321.07|3320.47|3325.57|3324.97|3331.32|3330.72|3318.57|3317.97|11438
1600646400000|2020-09-21 00:00:00|3325.32|3324.72|3331.82|3331.22|3334.07|3333.47|3323.82|3323.22|9750
1600650000000|2020-09-21 01:00:00|3332.07|3331.47|3323.07|3322.47|3337.32|3336.72|3321.82|3321.22|17344
1600653600000|2020-09-21 02:00:00|3323.32|3322.72|3327.32|3326.72|3331.57|3330.97|3322.07|3321.47|11929
1600657200000|2020-09-21 03:00:00|3327.82|3327.22|3320.32|3319.72|3328.07|3327.47|3317.32|3316.72|10998
1600660800000|2020-09-21 04:00:00|3320.07|3319.47|3315.07|3314.47|3321.57|3320.97|3314.19|3313.59|4830
1600664400000|2020-09-21 05:00:00|3314.82|3314.22|3309.57|3308.97|3317.57|3316.97|3303.57|3302.97|11583
1600668000000|2020-09-21 06:00:00|3309.69|3309.09|3313.57|3312.97|3313.57|3312.97|3305.32|3304.72|13205
1600671600000|2020-09-21 07:00:00|3313.32|3312.72|3293.07|3292.47|3317.32|3316.72|3282.32|3281.72|59557
1600675200000|2020-09-21 08:00:00|3293.32|3292.72|3265.57|3264.97|3293.82|3293.22|3258.82|3258.22|65760
1600678800000|2020-09-21 09:00:00|3265.82|3265.22|3268.07|3267.47|3281.32|3280.72|3262.19|3261.59|53686
1600682400000|2020-09-21 10:00:00|3267.82|3267.22|3277.32|3276.72|3279.82|3279.22|3265.57|3264.97|33400
1600686000000|2020-09-21 11:00:00|3277.57|3276.97|3279.32|3278.72|3279.82|3279.22|3266.57|3265.97|30815
1600689600000|2020-09-21 12:00:00|3278.57|3277.97|3270.07|3269.47|3279.07|3278.47|3260.07|3259.47|51431
1600693200000|2020-09-21 13:00:00|3270.32|3269.72|3264.22|3263.82|3276.97|3276.57|3248.72|3248.32|278313
1600696800000|2020-09-21 14:00:00|3263.72|3263.32|3238.06|3237.66|3267.47|3267.07|3228.81|3228.41|360702
1600700400000|2020-09-21 15:00:00|3238.31|3237.91|3247.56|3247.16|3249.81|3249.41|3230.31|3229.91|232931
1600704000000|2020-09-21 16:00:00|3247.31|3246.91|3243.81|3243.41|3256.56|3256.16|3241.06|3240.66|252942
1600707600000|2020-09-21 17:00:00|3244.31|3243.91|3248.17|3247.77|3259.67|3259.27|3237.56|3237.16|316354
1600711200000|2020-09-21 18:00:00|3247.92|3247.52|3245.92|3245.52|3250.67|3250.27|3233.67|3233.27|189964
1600714800000|2020-09-21 19:00:00|3245.67|3245.27|3282.01|3281.61|3282.76|3282.36|3244.67|3244.27|322099
1600718400000|2020-09-21 20:00:00|3281.99|3281.59|3285.91|3284.41|3290.71|3290.11|3281.84|3281.24|84030
1600722000000|2020-09-21 21:00:00|3286.13|3284.63|3282.08|3280.58|3287.48|3285.98|3281.32|3279.82|0
1600725600000|2020-09-21 22:00:00|3283.46|3282.86|3286.84|3286.24|3287.84|3287.24|3281.21|3280.61|7430
1600729200000|2020-09-21 23:00:00|3287.09|3286.49|3293.84|3293.24|3294.59|3293.99|3284.59|3283.99|7447
1600732800000|2020-09-22 00:00:00|3293.71|3293.11|3294.34|3293.74|3300.84|3300.24|3290.84|3290.24|14249
1600736400000|2020-09-22 01:00:00|3294.09|3293.49|3282.34|3281.74|3294.84|3294.24|3278.84|3278.24|18982
1600740000000|2020-09-22 02:00:00|3282.21|3281.61|3281.34|3280.74|3286.34|3285.74|3276.34|3275.74|13640
1600743600000|2020-09-22 03:00:00|3281.59|3280.99|3283.59|3282.99|3288.34|3287.74|3280.09|3279.49|8245
1600747200000|2020-09-22 04:00:00|3283.34|3282.74|3285.46|3284.86|3285.59|3284.99|3280.09|3279.49|5555
1600750800000|2020-09-22 05:00:00|3285.34|3284.74|3272.59|3271.99|3285.71|3285.11|3271.34|3270.74|11378
1600754400000|2020-09-22 06:00:00|3272.71|3272.11|3276.84|3276.24|3280.84|3280.24|3271.34|3270.74|19301
1600758000000|2020-09-22 07:00:00|3276.46|3275.86|3278.34|3277.74|3279.34|3278.74|3268.09|3267.49|30962
1600761600000|2020-09-22 08:00:00|3278.59|3277.99|3281.34|3280.74|3287.59|3286.99|3276.59|3275.99|24238
1600765200000|2020-09-22 09:00:00|3281.21|3280.61|3288.96|3288.36|3292.34|3291.74|3279.59|3278.99|20757
1600768800000|2020-09-22 10:00:00|3288.84|3288.24|3290.59|3289.99|3294.34|3293.74|3286.34|3285.74|17056
1600772400000|2020-09-22 11:00:00|3290.46|3289.86|3282.46|3281.86|3297.84|3297.24|3278.84|3278.24|37348
1600776000000|2020-09-22 12:00:00|3282.59|3281.99|3289.34|3288.74|3293.09|3292.49|3280.59|3279.99|43618
1600779600000|2020-09-22 13:00:00|3289.09|3288.49|3286.24|3285.84|3302.99|3302.59|3281.74|3281.34|209964
1600783200000|2020-09-22 14:00:00|3285.99|3285.59|3275.12|3274.72|3301.51|3301.11|3274.87|3274.47|272222
1600786800000|2020-09-22 15:00:00|3275.37|3274.97|3288.28|3287.88|3289.28|3288.88|3270.62|3270.22|183357
1600790400000|2020-09-22 16:00:00|3288.03|3287.63|3284.89|3284.49|3295.03|3294.63|3281.14|3280.74|99913
1600794000000|2020-09-22 17:00:00|3285.14|3284.74|3302.89|3302.49|3303.14|3302.74|3283.64|3283.24|92730
1600797600000|2020-09-22 18:00:00|3303.14|3302.74|3304.14|3303.74|3310.64|3310.24|3302.64|3302.24|133615
1600801200000|2020-09-22 19:00:00|3303.89|3303.49|3314.98|3314.58|3320.98|3320.58|3301.39|3300.99|216329
1600804800000|2020-09-22 20:00:00|3314.74|3314.34|3312.85|3311.35|3315.34|3314.74|3307.84|3307.24|51866
1600808400000|2020-09-22 21:00:00|3312.89|3311.39|3313.51|3312.01|3314.16|3312.66|3312.16|3310.66|1
1600812000000|2020-09-22 22:00:00|3314.21|3313.61|3306.46|3305.86|3315.46|3314.86|3305.84|3305.24|9498
1600815600000|2020-09-22 23:00:00|3306.34|3305.74|3314.09|3313.49|3314.09|3313.49|3305.34|3304.74|10807
1600819200000|2020-09-23 00:00:00|3313.84|3313.24|3305.84|3305.24|3317.09|3316.49|3305.59|3304.99|15634
1600822800000|2020-09-23 01:00:00|3305.59|3304.99|3312.34|3311.74|3313.09|3312.49|3303.59|3302.99|13161
1600826400000|2020-09-23 02:00:00|3312.21|3311.61|3307.09|3306.49|3314.21|3313.61|3305.59|3304.99|9592
1600830000000|2020-09-23 03:00:00|3306.84|3306.24|3310.09|3309.49|3313.09|3312.49|3304.59|3303.99|7281
1600833600000|2020-09-23 04:00:00|3309.84|3309.24|3311.34|3310.74|3313.34|3312.74|3307.34|3306.74|5600
1600837200000|2020-09-23 05:00:00|3311.59|3310.99|3319.59|3318.99|3320.21|3319.61|3311.59|3310.99|8522
1600840800000|2020-09-23 06:00:00|3319.71|3319.11|3315.59|3314.99|3320.46|3319.86|3312.21|3311.61|14330
1600844400000|2020-09-23 07:00:00|3315.84|3315.24|3318.84|3318.24|3321.34|3320.74|3306.34|3305.74|28563
1600848000000|2020-09-23 08:00:00|3319.09|3318.49|3327.09|3326.49|3327.59|3326.99|3317.84|3317.24|25670
1600851600000|2020-09-23 09:00:00|3326.84|3326.24|3330.34|3329.74|3330.84|3330.24|3325.84|3325.24|19919
1600855200000|2020-09-23 10:00:00|3330.09|3329.49|3329.21|3328.61|3331.09|3330.49|3324.59|3323.99|15129
1600858800000|2020-09-23 11:00:00|3329.09|3328.49|3320.59|3319.99|3329.34|3328.74|3319.84|3319.24|22326
1600862400000|2020-09-23 12:00:00|3320.34|3319.74|3318.09|3317.49|3323.84|3323.24|3315.84|3315.24|32528
1600866000000|2020-09-23 13:00:00|3318.34|3317.74|3309.99|3309.59|3323.74|3323.34|3308.99|3308.59|192133
1600869600000|2020-09-23 14:00:00|3310.24|3309.84|3302.78|3302.38|3314.24|3313.84|3297.03|3296.63|260178
1600873200000|2020-09-23 15:00:00|3302.53|3302.13|3286.78|3286.38|3308.53|3308.13|3286.03|3285.63|199284
1600876800000|2020-09-23 16:00:00|3286.28|3285.88|3298.25|3297.85|3298.5|3298.1|3283.03|3282.63|157865
1600880400000|2020-09-23 17:00:00|3298|3297.6|3281.5|3281.1|3298.75|3298.35|3278|3277.6|121157
1600884000000|2020-09-23 18:00:00|3281.75|3281.35|3247.75|3247.35|3281.75|3281.35|3245.75|3245.35|266968
1600887600000|2020-09-23 19:00:00|3248|3247.6|3238.21|3237.81|3251.5|3251.1|3232.96|3232.56|436420
1600891200000|2020-09-23 20:00:00|3238.04|3237.64|3243.23|3241.73|3244.26|3243.66|3236.89|3236.29|67641
1600894800000|2020-09-23 21:00:00|3243.25|3241.75|3240.82|3239.32|3243.62|3242.12|3239.11|3237.61|1
1600898400000|2020-09-23 22:00:00|3240.01|3239.41|3239.39|3238.79|3246.64|3246.04|3237.89|3237.29|11467
1600902000000|2020-09-23 23:00:00|3239.64|3239.04|3228.51|3227.91|3242.26|3241.66|3221.89|3221.29|20919
1600905600000|2020-09-24 00:00:00|3228.39|3227.79|3245.89|3245.29|3246.14|3245.54|3225.39|3224.79|23676
1600909200000|2020-09-24 01:00:00|3246.01|3245.41|3238.39|3237.79|3250.89|3250.29|3236.89|3236.29|24323
1600912800000|2020-09-24 02:00:00|3238.14|3237.54|3242.39|3241.79|3249.14|3248.54|3237.39|3236.79|15520
1600916400000|2020-09-24 03:00:00|3242.26|3241.66|3241.14|3240.54|3244.64|3244.04|3238.14|3237.54|8117
1600920000000|2020-09-24 04:00:00|3240.89|3240.29|3224.89|3224.29|3245.14|3244.54|3223.89|3223.29|17114
1600923600000|2020-09-24 05:00:00|3225.14|3224.54|3237.14|3236.54|3237.14|3236.54|3221.89|3221.29|17601
1600927200000|2020-09-24 06:00:00|3236.76|3236.16|3224.64|3224.04|3240.89|3240.29|3222.89|3222.29|21755
1600930800000|2020-09-24 07:00:00|3224.39|3223.79|3241.89|3241.29|3244.64|3244.04|3224.39|3223.79|33339
1600934400000|2020-09-24 08:00:00|3242.14|3241.54|3235.89|3235.29|3243.89|3243.29|3230.64|3230.04|27981
1600938000000|2020-09-24 09:00:00|3236.01|3235.41|3237.39|3236.79|3239.64|3239.04|3229.39|3228.79|24779
1600941600000|2020-09-24 10:00:00|3237.26|3236.66|3244.64|3244.04|3247.89|3247.29|3236.89|3236.29|21303
1600945200000|2020-09-24 11:00:00|3244.39|3243.79|3231.64|3231.04|3245.64|3245.04|3230.14|3229.54|24917
1600948800000|2020-09-24 12:00:00|3232.01|3231.41|3218.64|3218.04|3234.39|3233.79|3213.39|3212.79|73787
1600952400000|2020-09-24 13:00:00|3218.39|3217.79|3233.54|3233.14|3239.79|3239.39|3209.79|3209.39|277758
1600956000000|2020-09-24 14:00:00|3233.41|3233.01|3243.29|3242.89|3258.04|3257.64|3224.04|3223.64|366080
1600959600000|2020-09-24 15:00:00|3243.04|3242.64|3256.79|3256.39|3257.04|3256.64|3230.29|3229.89|228584
1600963200000|2020-09-24 16:00:00|3257.04|3256.64|3262.79|3262.39|3264.79|3264.39|3246.79|3246.39|219085
1600966800000|2020-09-24 17:00:00|3262.54|3262.14|3269.37|3268.97|3279.37|3278.97|3261.79|3261.39|204970
1600970400000|2020-09-24 18:00:00|3269.62|3269.22|3240.87|3240.47|3271.87|3271.47|3239.87|3239.47|192908
1600974000000|2020-09-24 19:00:00|3241.12|3240.72|3246.72|3246.32|3254.47|3254.07|3230.22|3229.82|333854
1600977600000|2020-09-24 20:00:00|3246.61|3246.21|3252.87|3251.37|3255.08|3254.48|3244.71|3244.11|52780
1600981200000|2020-09-24 21:00:00|3252.8|3251.3|3254.59|3253.09|3254.95|3253.45|3252.25|3250.75|0
1600984800000|2020-09-24 22:00:00|3254.73|3253.23|3258.21|3257.61|3262.21|3261.61|3254.08|3253.23|7281
1600988400000|2020-09-24 23:00:00|3257.96|3257.36|3264.71|3264.11|3266.46|3265.86|3257.46|3256.86|6561
1600992000000|2020-09-25 00:00:00|3264.46|3263.86|3265.21|3264.61|3267.96|3267.36|3259.21|3258.61|11931
1600995600000|2020-09-25 01:00:00|3265.46|3264.86|3264.96|3264.36|3269.96|3269.36|3264.46|3263.86|9635
1600999200000|2020-09-25 02:00:00|3265.08|3264.48|3263.71|3263.11|3268.21|3267.61|3262.46|3261.86|6827
1601002800000|2020-09-25 03:00:00|3263.83|3263.23|3263.33|3262.73|3268.71|3268.11|3260.96|3260.36|6611
1601006400000|2020-09-25 04:00:00|3263.46|3262.86|3267.71|3267.11|3268.58|3267.98|3261.96|3261.36|4632
1601010000000|2020-09-25 05:00:00|3267.46|3266.86|3259.96|3259.36|3269.21|3268.61|3258.96|3258.36|6876
1601013600000|2020-09-25 06:00:00|3260.08|3259.48|3260.46|3259.86|3261.46|3260.86|3253.71|3253.11|11767
1601017200000|2020-09-25 07:00:00|3260.71|3260.11|3248.71|3248.11|3260.71|3260.11|3246.71|3246.11|23525
1601020800000|2020-09-25 08:00:00|3248.58|3247.98|3251.46|3250.86|3252.46|3251.86|3243.96|3243.36|23136
1601024400000|2020-09-25 09:00:00|3251.71|3251.11|3242.46|3241.86|3254.46|3253.86|3236.71|3236.11|34618
1601028000000|2020-09-25 10:00:00|3242.21|3241.61|3223.71|3223.11|3244.21|3243.61|3221.96|3221.36|42490
1601031600000|2020-09-25 11:00:00|3223.96|3223.36|3237.71|3237.11|3239.21|3238.61|3217.96|3217.36|48013
1601035200000|2020-09-25 12:00:00|3237.46|3236.86|3241.71|3241.11|3242.96|3242.36|3233.71|3233.11|46869
1601038800000|2020-09-25 13:00:00|3241.46|3240.86|3246.36|3245.96|3248.11|3247.71|3232.86|3232.46|206808
1601042400000|2020-09-25 14:00:00|3246.11|3245.71|3259.36|3258.96|3264.11|3263.71|3227.36|3226.96|288779
1601046000000|2020-09-25 15:00:00|3259.86|3259.46|3255.08|3254.68|3270.08|3269.68|3253.83|3253.43|154794
1601049600000|2020-09-25 16:00:00|3255.33|3254.93|3268.58|3268.18|3269.7|3269.3|3254.83|3254.43|90867
1601053200000|2020-09-25 17:00:00|3268.83|3268.43|3281.03|3280.63|3282.78|3282.38|3266.08|3265.68|135489
1601056800000|2020-09-25 18:00:00|3280.78|3280.38|3292.53|3292.13|3293.03|3292.63|3280.28|3279.88|137265
1601060400000|2020-09-25 19:00:00|3292.28|3291.88|3299.28|3298.88|3307.78|3307.38|3291.53|3291.13|281858
1601064000000|2020-09-25 20:00:00|3299.38|3298.78|3297.11|3295.61|3301.5|3300.9|3295.13|3294.53|57683
1601244000000|2020-09-27 22:00:00|3304.75|3304.15|3308.63|3308.03|3309.88|3309.28|3304.5|3303.9|13695
1601247600000|2020-09-27 23:00:00|3308.88|3308.28|3306.88|3306.28|3309.38|3308.78|3305.88|3305.28|5446
1601251200000|2020-09-28 00:00:00|3306.75|3306.15|3304.38|3303.78|3309.13|3308.53|3303.63|3303.03|15578
1601254800000|2020-09-28 01:00:00|3304.5|3303.9|3312.13|3311.53|3312.63|3312.03|3303.63|3303.03|14442
1601258400000|2020-09-28 02:00:00|3312.63|3312.03|3309.13|3308.53|3312.88|3312.28|3308.63|3308.03|8334
1601262000000|2020-09-28 03:00:00|3308.88|3308.28|3311.38|3310.78|3312.63|3312.03|3307.63|3307.03|6153
1601265600000|2020-09-28 04:00:00|3311.63|3311.03|3312.88|3312.28|3313.38|3312.78|3310.63|3310.03|5250
1601269200000|2020-09-28 05:00:00|3313.13|3312.53|3322.13|3321.53|3322.38|3321.78|3312.88|3312.28|12598
1601272800000|2020-09-28 06:00:00|3322.38|3321.78|3320.13|3319.53|3325.88|3325.28|3320.13|3319.53|12867
1601276400000|2020-09-28 07:00:00|3320.38|3319.78|3324.63|3324.03|3327.38|3326.78|3317.38|3316.78|22953
1601280000000|2020-09-28 08:00:00|3324.13|3323.53|3324.38|3323.78|3330.88|3330.28|3320.38|3319.78|19538
1601283600000|2020-09-28 09:00:00|3324.13|3323.53|3329.63|3329.03|3330.88|3330.28|3323.88|3323.28|13988
1601287200000|2020-09-28 10:00:00|3329.75|3329.15|3342.13|3341.53|3344.88|3344.28|3328.38|3327.78|29563
1601290800000|2020-09-28 11:00:00|3341.88|3341.28|3343.38|3342.78|3344.38|3343.78|3338.13|3337.53|22253
1601294400000|2020-09-28 12:00:00|3343.63|3343.03|3345.63|3345.03|3348.38|3347.78|3342.13|3341.53|26623
1601298000000|2020-09-28 13:00:00|3345.75|3345.15|3339.53|3339.13|3350.28|3349.88|3333.28|3332.88|177197
1601301600000|2020-09-28 14:00:00|3339.78|3339.38|3342.75|3342.35|3357.78|3357.38|3335.28|3334.88|251085
1601305200000|2020-09-28 15:00:00|3343|3342.6|3348.75|3348.35|3354.25|3353.85|3341.75|3341.35|173554
1601308800000|2020-09-28 16:00:00|3349|3348.6|3354|3353.6|3354.25|3353.85|3343|3342.6|133019
1601312400000|2020-09-28 17:00:00|3354.12|3353.72|3357.83|3357.43|3359.58|3359.18|3350|3349.6|85547
1601316000000|2020-09-28 18:00:00|3358.33|3357.93|3359.08|3358.68|3361.08|3360.68|3353.58|3353.18|100712
1601319600000|2020-09-28 19:00:00|3358.83|3358.43|3353.93|3353.53|3359.33|3358.93|3347.43|3347.03|255656
1601323200000|2020-09-28 20:00:00|3353.51|3353.11|3359.26|3357.76|3361.73|3361.13|3350.36|3349.76|64944
1601326800000|2020-09-28 21:00:00|3358.79|3357.29|3359.55|3358.05|3359.59|3358.09|3358.35|3356.85|0
1601330400000|2020-09-28 22:00:00|3358.23|3357.63|3362.11|3361.51|3363.98|3363.38|3357.48|3356.88|7058
1601334000000|2020-09-28 23:00:00|3361.86|3361.26|3365.86|3365.26|3366.61|3366.01|3361.86|3361.26|4785
1601337600000|2020-09-29 00:00:00|3365.61|3365.01|3367.61|3367.01|3368.86|3368.26|3363.36|3362.76|8900
1601341200000|2020-09-29 01:00:00|3367.86|3367.26|3365.36|3364.76|3369.11|3368.51|3363.36|3362.76|10117
1601344800000|2020-09-29 02:00:00|3365.48|3364.88|3364.86|3364.26|3368.11|3367.51|3364.11|3363.51|6990
1601348400000|2020-09-29 03:00:00|3365.11|3364.51|3365.36|3364.76|3365.86|3365.26|3362.61|3362.01|6107
1601352000000|2020-09-29 04:00:00|3365.61|3365.01|3372.11|3371.51|3372.11|3371.51|3365.11|3364.51|8207
1601355600000|2020-09-29 05:00:00|3372.36|3371.76|3368.36|3367.76|3373.36|3372.76|3363.36|3362.76|17709
1601359200000|2020-09-29 06:00:00|3368.48|3367.88|3358.86|3358.26|3368.86|3368.26|3357.61|3357.01|18825
1601362800000|2020-09-29 07:00:00|3358.61|3358.01|3350.61|3350.01|3360.11|3359.51|3345.48|3344.88|33234
1601366400000|2020-09-29 08:00:00|3350.86|3350.26|3351.86|3351.26|3354.36|3353.76|3342.61|3342.01|23543
1601370000000|2020-09-29 09:00:00|3351.73|3351.13|3354.11|3353.51|3355.11|3354.51|3346.61|3346.01|18601
1601373600000|2020-09-29 10:00:00|3353.86|3353.26|3354.11|3353.51|3358.11|3357.51|3352.36|3351.76|16459
1601377200000|2020-09-29 11:00:00|3354.61|3354.01|3351.61|3351.01|3359.11|3358.51|3350.61|3350.01|19789
1601380800000|2020-09-29 12:00:00|3351.48|3350.88|3353.86|3353.26|3355.11|3354.51|3347.61|3347.01|20830
1601384400000|2020-09-29 13:00:00|3353.61|3353.01|3350.01|3349.61|3355.51|3355.11|3345.51|3345.11|135529
1601388000000|2020-09-29 14:00:00|3351.51|3351.11|3340.46|3340.06|3358.46|3358.06|3337.46|3337.06|213014
1601391600000|2020-09-29 15:00:00|3340.71|3340.31|3332.46|3332.06|3344.21|3343.81|3328.96|3328.56|191898
1601395200000|2020-09-29 16:00:00|3332.71|3332.31|3337.95|3337.55|3338.45|3338.05|3328.21|3327.81|114796
1601398800000|2020-09-29 17:00:00|3338.2|3337.8|3343.7|3343.3|3346.2|3345.8|3327.2|3326.8|125983
1601402400000|2020-09-29 18:00:00|3343.95|3343.55|3344.45|3344.05|3349.95|3349.55|3340.45|3340.05|81016
1601406000000|2020-09-29 19:00:00|3344.7|3344.3|3334.87|3334.47|3348.7|3348.3|3334.87|3334.47|172748
1601409600000|2020-09-29 20:00:00|3335|3334.6|3340.45|3338.95|3347.85|3347.25|3334.6|3334|50723
1601413200000|2020-09-29 21:00:00|3340.27|3338.77|3339.32|3337.82|3340.27|3338.77|3338.99|3337.49|0
1601416800000|2020-09-29 22:00:00|3339.47|3338.87|3345.1|3344.5|3347.47|3346.87|3337.97|3337.37|9861
1601420400000|2020-09-29 23:00:00|3344.85|3344.25|3346.6|3346|3348.35|3347.75|3344.85|3344.25|6336
1601424000000|2020-09-30 00:00:00|3346.35|3345.75|3345.22|3344.62|3350.85|3350.25|3344.1|3343.5|10852
1601427600000|2020-09-30 01:00:00|3345.1|3344.5|3356.35|3355.75|3356.6|3356|3344.6|3344|21349
1601431200000|2020-09-30 02:00:00|3356.47|3355.87|3342.85|3342.25|3368.35|3367.75|3338.85|3338.25|44622
1601434800000|2020-09-30 03:00:00|3343.1|3342.5|3324.6|3324|3343.72|3343.12|3324.35|3323.75|31998
1601438400000|2020-09-30 04:00:00|3324.47|3323.87|3323.1|3322.5|3327.35|3326.75|3314.1|3313.5|22307
1601442000000|2020-09-30 05:00:00|3322.6|3322|3307.22|3306.62|3327.6|3327|3307.22|3306.62|19976
1601445600000|2020-09-30 06:00:00|3307.47|3306.87|3316.6|3316|3316.85|3316.25|3301.85|3301.25|31089
1601449200000|2020-09-30 07:00:00|3316.1|3315.5|3315.85|3315.25|3329.85|3329.25|3313.85|3313.25|39027
1601452800000|2020-09-30 08:00:00|3315.97|3315.37|3319.22|3318.62|3321.72|3321.12|3314.6|3314|24284
1601456400000|2020-09-30 09:00:00|3318.85|3318.25|3318.1|3317.5|3319.85|3319.25|3306.85|3306.25|25870
1601460000000|2020-09-30 10:00:00|3318.22|3317.62|3328.6|3328|3336.35|3335.75|3310.6|3310|34759
1601463600000|2020-09-30 11:00:00|3328.35|3327.75|3324.35|3323.75|3332.1|3331.5|3323.1|3322.5|20161
1601467200000|2020-09-30 12:00:00|3324.1|3323.5|3339.85|3339.25|3343.35|3342.75|3321.35|3320.75|44409
1601470800000|2020-09-30 13:00:00|3340.1|3339.5|3361.75|3361.35|3363.25|3362.85|3339.1|3338.5|164242
1601474400000|2020-09-30 14:00:00|3362|3361.6|3370|3369.6|3377.5|3377.1|3361.25|3360.85|227935
1601478000000|2020-09-30 15:00:00|3369.75|3369.35|3379.5|3379.1|3382.5|3382.1|3368|3367.6|154132
1601481600000|2020-09-30 16:00:00|3379.75|3379.35|3381.88|3381.48|3387|3386.6|3379.13|3378.73|98524
1601485200000|2020-09-30 17:00:00|3382.13|3381.73|3386.13|3385.73|3386.38|3385.98|3373.13|3372.73|112199
1601488800000|2020-09-30 18:00:00|3386.38|3385.98|3369.88|3369.48|3394.13|3393.73|3353.13|3352.73|346802
1601492400000|2020-09-30 19:00:00|3369.63|3369.23|3359.21|3358.81|3374.46|3374.06|3339.71|3339.31|495175
1601496000000|2020-09-30 20:00:00|3358.85|3358.45|3348.98|3347.48|3361.95|3361.35|3344.2|3343.6|120967
1601499600000|2020-09-30 21:00:00|3348.9|3347.4|3352.91|3351.41|3353.96|3352.46|3348.9|3347.4|0
1601503200000|2020-09-30 22:00:00|3355.57|3354.97|3367.45|3366.85|3367.7|3367.1|3354.2|3353.6|15492
1601506800000|2020-09-30 23:00:00|3367.57|3366.97|3371.45|3370.85|3371.7|3371.1|3366.45|3365.85|11084
1601510400000|2020-10-01 00:00:00|3371.7|3371.1|3366.2|3365.6|3373.45|3372.85|3365.7|3365.1|13903
1601514000000|2020-10-01 01:00:00|3365.95|3365.35|3380.2|3379.6|3381.95|3381.35|3365.7|3365.1|14382
1601517600000|2020-10-01 02:00:00|3380.32|3379.72|3380.7|3380.1|3382.7|3382.1|3377.7|3377.1|5764
1601521200000|2020-10-01 03:00:00|3380.82|3380.22|3378.7|3378.1|3381.95|3381.35|3376.45|3375.85|4383
1601524800000|2020-10-01 04:00:00|3378.45|3377.85|3377.45|3376.85|3382.07|3381.47|3376.7|3376.1|4035
1601528400000|2020-10-01 05:00:00|3377.2|3376.6|3380.7|3380.1|3380.95|3380.35|3375.07|3374.47|8873
1601532000000|2020-10-01 06:00:00|3380.45|3379.85|3390.2|3389.6|3391.45|3390.85|3379.95|3379.35|15035
1601535600000|2020-10-01 07:00:00|3389.95|3389.35|3387.32|3386.72|3393.2|3392.6|3384.45|3383.85|25448
1601539200000|2020-10-01 08:00:00|3387.45|3386.85|3379.7|3379.1|3391.7|3391.1|3376.2|3375.6|22617
1601542800000|2020-10-01 09:00:00|3379.57|3378.97|3393.2|3392.6|3394.45|3393.85|3379.07|3378.47|29134
1601546400000|2020-10-01 10:00:00|3393.45|3392.85|3391.57|3390.97|3396.7|3396.1|3388.7|3388.1|19660
1601550000000|2020-10-01 11:00:00|3391.45|3390.85|3395.95|3395.35|3397.57|3396.97|3389.95|3389.35|24955
1601553600000|2020-10-01 12:00:00|3396.32|3395.72|3386.95|3386.35|3396.7|3396.1|3386.45|3385.85|43555
1601557200000|2020-10-01 13:00:00|3386.82|3386.22|3377.6|3377.2|3397.35|3396.95|3376.85|3376.45|212154
1601560800000|2020-10-01 14:00:00|3375.72|3375.32|3377.28|3376.88|3384.53|3384.13|3365.85|3365.45|222732
1601564400000|2020-10-01 15:00:00|3377.53|3377.13|3382.78|3382.38|3386.78|3386.38|3368.53|3368.13|168458
1601568000000|2020-10-01 16:00:00|3382.53|3382.13|3382.66|3382.26|3384.91|3384.51|3373.03|3372.63|108891
1601571600000|2020-10-01 17:00:00|3382.91|3382.51|3373.16|3372.76|3387.66|3387.26|3369.66|3369.26|99989
1601575200000|2020-10-01 18:00:00|3373.41|3373.01|3380.41|3380.01|3382.41|3382.01|3361.16|3360.76|195545
1601578800000|2020-10-01 19:00:00|3380.16|3379.76|3381.43|3381.03|3384.66|3384.26|3368.66|3368.26|171699
1601582400000|2020-10-01 20:00:00|3381.42|3381.02|3379.51|3378.01|3385.77|3385.17|3377.39|3376.79|45157
1601586000000|2020-10-01 21:00:00|3379.55|3378.05|3380.24|3378.74|3381|3379.5|3379.29|3377.79|0
1601589600000|2020-10-01 22:00:00|3379.39|3378.79|3383.02|3382.42|3385.77|3385.17|3373.27|3372.67|16533
1601593200000|2020-10-01 23:00:00|3383.14|3382.54|3378.52|3377.92|3383.52|3382.92|3376.52|3375.92|6018
1601596800000|2020-10-02 00:00:00|3378.27|3377.67|3369.02|3368.42|3383.39|3382.79|3366.52|3365.92|21152
1601600400000|2020-10-02 01:00:00|3369.27|3368.67|3370.02|3369.42|3374.02|3373.42|3368.27|3367.67|13276
1601604000000|2020-10-02 02:00:00|3369.77|3369.17|3366.52|3365.92|3371.52|3370.92|3363.02|3362.42|11556
1601607600000|2020-10-02 03:00:00|3366.77|3366.17|3373.77|3373.17|3373.77|3373.17|3365.02|3364.42|7357
1601611200000|2020-10-02 04:00:00|3373.89|3373.29|3346.52|3345.92|3376.27|3375.67|3344.27|3343.67|24261
1601614800000|2020-10-02 05:00:00|3346.27|3345.67|3323.52|3322.92|3347.52|3346.92|3311.52|3310.92|97330
1601618400000|2020-10-02 06:00:00|3323.27|3322.67|3338.27|3337.67|3340.77|3340.17|3319.52|3318.92|44132
1601622000000|2020-10-02 07:00:00|3338.52|3337.92|3339.02|3338.42|3350.52|3349.92|3332.14|3331.54|45270
1601625600000|2020-10-02 08:00:00|3338.27|3337.67|3340.27|3339.67|3343.39|3342.79|3332.52|3331.92|27108
1601629200000|2020-10-02 09:00:00|3340.02|3339.42|3325.27|3324.67|3345.89|3345.29|3321.27|3320.67|37363
1601632800000|2020-10-02 10:00:00|3325.02|3324.42|3332.27|3331.67|3334.27|3333.67|3315.64|3315.04|38474
1601636400000|2020-10-02 11:00:00|3332.39|3331.79|3324.52|3323.92|3336.02|3335.42|3322.27|3321.67|39524
1601640000000|2020-10-02 12:00:00|3323.89|3323.29|3326.02|3325.42|3339.77|3339.17|3319.77|3319.17|67819
1601643600000|2020-10-02 13:00:00|3326.27|3325.67|3351.42|3351.02|3354.67|3354.27|3317.02|3316.42|244020
1601647200000|2020-10-02 14:00:00|3351.54|3351.14|3356.24|3355.84|3364.49|3364.09|3347.24|3346.84|210690
1601650800000|2020-10-02 15:00:00|3355.99|3355.59|3338.74|3338.34|3364.36|3363.96|3337.74|3337.34|202998
1601654400000|2020-10-02 16:00:00|3338.24|3337.84|3364.73|3364.33|3370.24|3369.84|3330.74|3330.34|263489
1601658000000|2020-10-02 17:00:00|3364.98|3364.58|3355.73|3355.33|3368.98|3368.58|3349.23|3348.83|149971
1601661600000|2020-10-02 18:00:00|3355.48|3355.08|3362.73|3362.33|3367.48|3367.08|3354.98|3354.58|141846
1601665200000|2020-10-02 19:00:00|3362.98|3362.58|3349.67|3349.27|3366.42|3366.02|3347.42|3347.02|217537
1601668800000|2020-10-02 20:00:00|3349.31|3348.91|3356.5|3355|3359.28|3358.68|3345.91|3345.31|55046
1601672400000|2020-10-02 21:00:00|3356.45|3354.95|3356.45|3354.95|3356.45|3354.95|3356.45|3354.95|0
1601848800000|2020-10-04 22:00:00|3368.03|3367.43|3367.03|3366.43|3369.41|3368.81|3360.16|3359.56|21104
1601852400000|2020-10-04 23:00:00|3367.16|3366.56|3372.53|3371.93|3374.16|3373.56|3365.16|3364.56|8444
1601856000000|2020-10-05 00:00:00|3372.41|3371.81|3377.66|3377.06|3377.91|3377.31|3370.16|3369.56|13233
1601859600000|2020-10-05 01:00:00|3377.91|3377.31|3371.78|3371.18|3378.16|3377.56|3370.16|3369.56|9471
1601863200000|2020-10-05 02:00:00|3371.66|3371.06|3374.41|3373.81|3375.28|3374.68|3370.91|3370.31|4580
1601866800000|2020-10-05 03:00:00|3374.66|3374.06|3367.91|3367.31|3377.41|3376.81|3367.91|3367.31|6335
1601870400000|2020-10-05 04:00:00|3368.16|3367.56|3371.91|3371.31|3372.03|3371.43|3366.41|3365.81|5508
1601874000000|2020-10-05 05:00:00|3372.16|3371.56|3372.16|3371.56|3374.66|3374.06|3370.66|3370.06|4253
1601877600000|2020-10-05 06:00:00|3372.03|3371.43|3370.16|3369.56|3372.91|3372.31|3364.91|3364.31|12702
1601881200000|2020-10-05 07:00:00|3369.66|3369.06|3362.66|3362.06|3372.66|3372.06|3357.16|3356.56|27900
1601884800000|2020-10-05 08:00:00|3362.41|3361.81|3366.16|3365.56|3369.16|3368.56|3361.91|3361.31|12148
1601888400000|2020-10-05 09:00:00|3366.03|3365.43|3370.91|3370.31|3371.91|3371.31|3363.91|3363.31|12794
1601892000000|2020-10-05 10:00:00|3370.16|3369.56|3373.41|3372.81|3373.66|3373.06|3365.41|3364.81|14761
1601895600000|2020-10-05 11:00:00|3373.16|3372.56|3371.41|3370.81|3376.66|3376.06|3370.66|3370.06|17186
1601899200000|2020-10-05 12:00:00|3371.16|3370.56|3371.16|3370.56|3372.41|3371.81|3368.16|3367.56|22565
1601902800000|2020-10-05 13:00:00|3371.41|3370.81|3376.06|3375.66|3382.56|3382.16|3370.41|3369.81|116484
1601906400000|2020-10-05 14:00:00|3377.06|3376.66|3393.5|3393.1|3396.5|3396.1|3377.06|3376.66|151243
1601910000000|2020-10-05 15:00:00|3393.75|3393.35|3395.25|3394.85|3399.25|3398.85|3392.5|3392.1|99633
1601913600000|2020-10-05 16:00:00|3395.5|3395.1|3397|3396.6|3397.75|3397.35|3393.5|3393.1|44052
1601917200000|2020-10-05 17:00:00|3397.12|3396.72|3389.25|3388.85|3398.5|3398.1|3388.25|3387.85|74521
1601920800000|2020-10-05 18:00:00|3388.75|3388.35|3402.5|3402.1|3402.5|3402.1|3386.25|3385.85|100436
1601924400000|2020-10-05 19:00:00|3402.25|3401.85|3407.44|3407.04|3410.15|3409.75|3399.95|3399.55|214787
1601928000000|2020-10-05 20:00:00|3407.31|3406.91|3402.75|3401.25|3407.91|3407.31|3402.16|3401.23|59422
1601931600000|2020-10-05 21:00:00|3402.73|3401.23|3403.2|3401.7|3404.13|3402.63|3402.47|3400.97|1
1601935200000|2020-10-05 22:00:00|3403.28|3402.68|3405.91|3405.31|3406.91|3406.31|3402.78|3402.18|4511
1601938800000|2020-10-05 23:00:00|3406.16|3405.56|3399.41|3398.81|3406.41|3405.81|3396.91|3396.31|18937
1601942400000|2020-10-06 00:00:00|3399.66|3399.06|3400.66|3400.06|3404.66|3404.06|3394.91|3394.31|13809
1601946000000|2020-10-06 01:00:00|3400.91|3400.31|3405.16|3404.56|3407.53|3406.93|3399.91|3399.31|13003
1601949600000|2020-10-06 02:00:00|3405.41|3404.81|3404.66|3404.06|3406.91|3406.31|3403.41|3402.81|4385
1601953200000|2020-10-06 03:00:00|3404.91|3404.31|3405.16|3404.56|3409.16|3408.56|3403.16|3402.56|11637
1601956800000|2020-10-06 04:00:00|3405.41|3404.81|3405.16|3404.56|3408.41|3407.81|3404.66|3404.06|4419
1601960400000|2020-10-06 05:00:00|3404.91|3404.31|3404.91|3404.31|3405.66|3405.06|3401.41|3400.81|5487
1601964000000|2020-10-06 06:00:00|3404.66|3404.06|3404.66|3404.06|3404.91|3404.31|3400.91|3400.31|6467
1601967600000|2020-10-06 07:00:00|3404.16|3403.56|3397.41|3396.81|3408.66|3408.06|3396.16|3395.56|22733
1601971200000|2020-10-06 08:00:00|3397.28|3396.68|3394.91|3394.31|3398.16|3397.56|3390.66|3390.06|18545
1601974800000|2020-10-06 09:00:00|3394.78|3394.18|3394.16|3393.56|3396.78|3396.18|3393.16|3392.56|14497
1601978400000|2020-10-06 10:00:00|3393.91|3393.31|3396.16|3395.56|3399.66|3399.06|3390.41|3389.81|23164
1601982000000|2020-10-06 11:00:00|3396.41|3395.81|3404.66|3404.06|3405.91|3405.31|3395.16|3394.56|25022
1601985600000|2020-10-06 12:00:00|3404.41|3403.81|3409.41|3408.81|3412.41|3411.81|3402.53|3401.93|30123
1601989200000|2020-10-06 13:00:00|3409.66|3409.06|3404.06|3403.66|3412.56|3412.16|3400.81|3400.41|123803
1601992800000|2020-10-06 14:00:00|3404.31|3403.91|3409.18|3408.78|3415.56|3415.16|3400.81|3400.41|173453
1601996400000|2020-10-06 15:00:00|3409.06|3408.66|3399.31|3398.91|3411.68|3411.28|3396.81|3396.41|142973
1602000000000|2020-10-06 16:00:00|3399.06|3398.66|3413.56|3413.16|3414.06|3413.66|3399.06|3398.66|89084
1602003600000|2020-10-06 17:00:00|3413.68|3413.28|3414.85|3414.45|3420.06|3419.66|3412.31|3411.91|86025
1602007200000|2020-10-06 18:00:00|3414.97|3414.57|3380.35|3379.95|3431.6|3431.2|3367.35|3366.95|318856
1602010800000|2020-10-06 19:00:00|3380.1|3379.7|3359.63|3359.23|3381.63|3381.23|3354.38|3353.98|446065
1602014400000|2020-10-06 20:00:00|3359.56|3359.16|3344.74|3343.24|3366.16|3365.56|3341.53|3340.93|74923
1602018000000|2020-10-06 21:00:00|3344.85|3343.35|3348.52|3347.02|3348.59|3347.09|3344.53|3343.03|1
1602021600000|2020-10-06 22:00:00|3347.78|3347.18|3348.03|3347.43|3356.16|3355.56|3342.91|3342.31|20561
1602025200000|2020-10-06 23:00:00|3347.66|3347.06|3356.41|3355.81|3358.66|3358.06|3346.53|3345.93|18429
1602028800000|2020-10-07 00:00:00|3356.66|3356.06|3357.91|3357.31|3360.41|3359.81|3354.91|3354.31|10969
1602032400000|2020-10-07 01:00:00|3357.66|3357.06|3364.41|3363.81|3365.41|3364.81|3353.03|3352.43|14040
1602036000000|2020-10-07 02:00:00|3364.16|3363.56|3361.91|3361.31|3370.41|3369.81|3358.16|3357.56|20393
1602039600000|2020-10-07 03:00:00|3362.16|3361.56|3364.91|3364.31|3367.28|3366.68|3359.16|3358.56|11046
1602043200000|2020-10-07 04:00:00|3365.16|3364.56|3367.66|3367.06|3367.91|3367.31|3364.16|3363.56|3529
1602046800000|2020-10-07 05:00:00|3367.53|3366.93|3374.91|3374.31|3379.78|3379.18|3366.41|3365.81|16131
1602050400000|2020-10-07 06:00:00|3375.16|3374.56|3379.41|3378.81|3379.66|3379.06|3373.41|3372.81|16063
1602054000000|2020-10-07 07:00:00|3379.66|3379.06|3384.91|3384.31|3388.28|3387.68|3377.16|3376.56|29242
1602057600000|2020-10-07 08:00:00|3385.16|3384.56|3383.16|3382.56|3385.16|3384.56|3378.41|3377.81|16755
1602061200000|2020-10-07 09:00:00|3383.41|3382.81|3378.16|3377.56|3383.66|3383.06|3378.16|3377.56|15111
1602064800000|2020-10-07 10:00:00|3377.91|3377.31|3385.41|3384.81|3385.91|3385.31|3376.03|3375.43|19866
1602068400000|2020-10-07 11:00:00|3385.16|3384.56|3388.41|3387.81|3389.16|3388.56|3381.91|3381.31|18247
1602072000000|2020-10-07 12:00:00|3388.28|3387.68|3389.91|3389.31|3395.16|3394.56|3386.41|3385.81|49459
1602075600000|2020-10-07 13:00:00|3390.16|3389.56|3400.56|3400.16|3405.56|3405.16|3387.41|3386.81|172366
1602079200000|2020-10-07 14:00:00|3401.06|3400.66|3405.28|3404.88|3408.28|3407.88|3394.03|3393.63|200692
1602082800000|2020-10-07 15:00:00|3405.03|3404.63|3404.53|3404.13|3409.28|3408.88|3402.28|3401.88|109784
1602086400000|2020-10-07 16:00:00|3404.78|3404.38|3406.25|3405.85|3407.03|3406.63|3395.78|3395.38|104687
1602090000000|2020-10-07 17:00:00|3406.5|3406.1|3414.5|3414.1|3419|3418.6|3406.25|3405.85|98678
1602093600000|2020-10-07 18:00:00|3414.75|3414.35|3423|3422.6|3424.5|3424.1|3413.25|3412.85|120612
1602097200000|2020-10-07 19:00:00|3422.75|3422.35|3417.01|3416.61|3427|3426.6|3417.01|3416.61|215042
1602100800000|2020-10-07 20:00:00|3415.97|3415.57|3417.26|3415.76|3418.44|3417.84|3412.82|3412.22|60383
1602104400000|2020-10-07 21:00:00|3417.01|3415.51|3417.59|3416.09|3418.18|3416.68|3416.75|3415.25|0
1602108000000|2020-10-07 22:00:00|3414.94|3414.34|3420.32|3419.72|3421.82|3421.22|3414.94|3414.34|7634
1602111600000|2020-10-07 23:00:00|3420.19|3419.59|3423.07|3422.47|3424.32|3423.72|3418.07|3417.47|6756
1602115200000|2020-10-08 00:00:00|3423.32|3422.72|3419.82|3419.22|3423.57|3422.97|3417.07|3416.47|8927
1602118800000|2020-10-08 01:00:00|3419.57|3418.97|3428.07|3427.47|3430.32|3429.72|3417.82|3417.22|13913
1602122400000|2020-10-08 02:00:00|3428.19|3427.59|3426.94|3426.34|3429.57|3428.97|3422.82|3422.22|11176
1602126000000|2020-10-08 03:00:00|3426.82|3426.22|3426.07|3425.47|3428.07|3427.47|3425.44|3424.84|5270
1602129600000|2020-10-08 04:00:00|3426.19|3425.59|3427.69|3427.09|3427.69|3427.09|3424.07|3423.47|3554
1602133200000|2020-10-08 05:00:00|3427.57|3426.97|3428.32|3427.72|3428.82|3428.22|3425.82|3425.22|4572
1602136800000|2020-10-08 06:00:00|3428.57|3427.97|3440.57|3439.97|3442.07|3441.47|3428.32|3427.72|22880
1602140400000|2020-10-08 07:00:00|3440.82|3440.22|3434.07|3433.47|3442.07|3441.47|3433.32|3432.72|23780
1602144000000|2020-10-08 08:00:00|3434.32|3433.72|3430.69|3430.09|3434.82|3434.22|3423.57|3422.97|23560
1602147600000|2020-10-08 09:00:00|3430.57|3429.97|3428.07|3427.47|3431.32|3430.72|3426.32|3425.72|15093
1602151200000|2020-10-08 10:00:00|3427.82|3427.22|3429.32|3428.72|3439.32|3438.72|3427.07|3426.47|23164
1602154800000|2020-10-08 11:00:00|3429.19|3428.59|3431.07|3430.47|3431.82|3431.22|3427.32|3426.72|17366
1602158400000|2020-10-08 12:00:00|3431.32|3430.72|3437.07|3436.47|3440.07|3439.47|3429.82|3429.22|47818
1602162000000|2020-10-08 13:00:00|3437.19|3436.59|3440.47|3440.07|3440.97|3440.57|3432.22|3431.82|131819
1602165600000|2020-10-08 14:00:00|3440.72|3440.32|3439.83|3439.43|3445.58|3445.18|3431.97|3431.57|168062
1602169200000|2020-10-08 15:00:00|3439.58|3439.18|3434.33|3433.93|3444.58|3444.18|3428.58|3428.18|145850
1602172800000|2020-10-08 16:00:00|3434.83|3434.43|3442.28|3441.88|3444.58|3444.18|3433.83|3433.43|75364
1602176400000|2020-10-08 17:00:00|3442.4|3442|3438.28|3437.88|3443.03|3442.63|3437.78|3437.38|53345
1602180000000|2020-10-08 18:00:00|3438.53|3438.13|3444.03|3443.63|3445.78|3445.38|3437.03|3436.63|70483
1602183600000|2020-10-08 19:00:00|3443.78|3443.38|3446.66|3446.26|3447.66|3447.26|3439.28|3438.88|140787
1602187200000|2020-10-08 20:00:00|3446.59|3446.19|3455.72|3454.22|3455.81|3455.21|3444.19|3443.59|49821
1602190800000|2020-10-08 21:00:00|3455.69|3454.19|3455.58|3454.08|3455.72|3454.22|3453.98|3452.48|4
1602194400000|2020-10-08 22:00:00|3456.31|3455.71|3461.69|3461.09|3464.94|3464.34|3455.31|3454.71|17405
1602198000000|2020-10-08 23:00:00|3461.81|3461.21|3462.94|3462.34|3463.44|3462.84|3459.69|3459.09|9994
1602201600000|2020-10-09 00:00:00|3462.69|3462.09|3460.69|3460.09|3464.69|3464.09|3458.69|3458.09|14346
1602205200000|2020-10-09 01:00:00|3460.94|3460.34|3462.69|3462.09|3463.44|3462.84|3459.19|3458.59|8689
1602208800000|2020-10-09 02:00:00|3462.44|3461.84|3466.19|3465.59|3466.69|3466.09|3462.44|3461.84|5984
1602212400000|2020-10-09 03:00:00|3466.31|3465.71|3465.69|3465.09|3468.81|3468.21|3465.69|3465.09|6922
1602216000000|2020-10-09 04:00:00|3465.44|3464.84|3464.69|3464.09|3465.69|3465.09|3463.69|3463.09|3490
1602219600000|2020-10-09 05:00:00|3464.44|3463.84|3460.19|3459.59|3464.94|3464.34|3460.19|3459.59|6420
1602223200000|2020-10-09 06:00:00|3460.44|3459.84|3455.94|3455.34|3460.94|3460.34|3454.56|3453.96|14448
1602226800000|2020-10-09 07:00:00|3456.19|3455.59|3459.94|3459.34|3461.69|3461.09|3455.94|3455.34|18128
1602230400000|2020-10-09 08:00:00|3459.19|3458.59|3459.94|3459.34|3462.94|3462.34|3457.94|3457.34|13615
1602234000000|2020-10-09 09:00:00|3459.69|3459.09|3460.19|3459.59|3461.44|3460.84|3458.69|3458.09|11202
1602237600000|2020-10-09 10:00:00|3460.44|3459.84|3456.69|3456.09|3465.19|3464.59|3456.31|3455.71|16835
1602241200000|2020-10-09 11:00:00|3456.94|3456.34|3461.69|3461.09|3463.94|3463.34|3455.94|3455.34|13183
1602244800000|2020-10-09 12:00:00|3461.44|3460.84|3467.44|3466.84|3468.44|3467.84|3460.94|3460.34|33509
1602248400000|2020-10-09 13:00:00|3467.19|3466.59|3464.84|3464.44|3470.34|3469.94|3460.84|3460.44|139437
1602252000000|2020-10-09 14:00:00|3465.09|3464.69|3464.93|3464.53|3466.59|3466.19|3458.43|3458.03|148410
1602255600000|2020-10-09 15:00:00|3465.18|3464.78|3479.18|3478.78|3481.18|3480.78|3464.93|3464.53|180726
1602259200000|2020-10-09 16:00:00|3478.93|3478.53|3475.95|3475.55|3482.68|3482.28|3474.43|3474.03|127224
1602262800000|2020-10-09 17:00:00|3476.2|3475.8|3478.45|3478.05|3478.45|3478.05|3473.2|3472.8|63924
1602266400000|2020-10-09 18:00:00|3478.2|3477.8|3472.95|3472.55|3478.45|3478.05|3468.95|3468.55|86755
1602270000000|2020-10-09 19:00:00|3472.7|3472.3|3477.64|3477.24|3479.14|3478.74|3470.89|3470.49|152710
1602273600000|2020-10-09 20:00:00|3477.74|3477.14|3486.07|3484.57|3488.86|3488.26|3476.49|3475.89|55863
1602277200000|2020-10-09 21:00:00|3486.09|3484.59|3486.09|3484.59|3486.09|3484.59|3486.09|3484.59|0
1602453600000|2020-10-11 22:00:00|3476.61|3476.01|3479.49|3478.89|3481.74|3481.14|3473.99|3473.39|12002
1602457200000|2020-10-11 23:00:00|3479.61|3479.01|3479.24|3478.64|3482.74|3482.14|3475.24|3474.64|8350
1602460800000|2020-10-12 00:00:00|3479.49|3478.89|3477.74|3477.14|3480.49|3479.89|3473.24|3472.64|14147
1602464400000|2020-10-12 01:00:00|3477.49|3476.89|3485.24|3484.64|3486.24|3485.64|3475.24|3474.64|16569
1602468000000|2020-10-12 02:00:00|3485.49|3484.89|3484.74|3484.14|3485.99|3485.39|3482.11|3481.51|9236
1602471600000|2020-10-12 03:00:00|3484.86|3484.26|3485.99|3485.39|3487.49|3486.89|3483.24|3482.64|4373
1602475200000|2020-10-12 04:00:00|3485.86|3485.26|3487.74|3487.14|3488.24|3487.64|3485.49|3484.89|5384
1602478800000|2020-10-12 05:00:00|3487.49|3486.89|3494.36|3493.76|3495.11|3494.51|3487.24|3486.64|11397
1602482400000|2020-10-12 06:00:00|3494.49|3493.89|3489.24|3488.64|3495.49|3494.89|3488.99|3488.39|11514
1602486000000|2020-10-12 07:00:00|3488.99|3488.39|3489.74|3489.14|3491.49|3490.89|3486.24|3485.64|23795
1602489600000|2020-10-12 08:00:00|3489.61|3489.01|3490.24|3489.64|3500.74|3500.14|3488.99|3488.39|23417
1602493200000|2020-10-12 09:00:00|3489.99|3489.39|3490.49|3489.89|3495.24|3494.64|3489.74|3489.14|20388
1602496800000|2020-10-12 10:00:00|3490.36|3489.76|3498.74|3498.14|3498.74|3498.14|3490.24|3489.64|13577
1602500400000|2020-10-12 11:00:00|3498.49|3497.89|3501.24|3500.64|3501.74|3501.14|3495.99|3495.39|20879
1602504000000|2020-10-12 12:00:00|3500.74|3500.14|3505.49|3504.89|3508.49|3507.89|3500.49|3499.89|35728
1602507600000|2020-10-12 13:00:00|3505.24|3504.64|3503.64|3503.24|3507.74|3507.24|3500.39|3499.99|121479
1602511200000|2020-10-12 14:00:00|3503.39|3502.99|3516.87|3516.47|3519.12|3518.72|3501.64|3501.24|165501
1602514800000|2020-10-12 15:00:00|3517.12|3516.72|3527.12|3526.72|3530.87|3530.47|3517.12|3516.72|155949
1602518400000|2020-10-12 16:00:00|3527.37|3526.97|3538.37|3537.97|3543.12|3542.72|3526.62|3526.22|132480
1602522000000|2020-10-12 17:00:00|3538.62|3538.22|3542.69|3542.29|3547.69|3547.29|3535.87|3535.47|119946
1602525600000|2020-10-12 18:00:00|3542.94|3542.54|3544.69|3544.29|3549.94|3549.54|3542.44|3542.04|107682
1602529200000|2020-10-12 19:00:00|3544.94|3544.54|3533.76|3533.36|3547.44|3547.04|3531.76|3531.36|253512
1602532800000|2020-10-12 20:00:00|3533.86|3533.26|3540.79|3539.29|3543.32|3542.63|3531.61|3531.01|62780
1602536400000|2020-10-12 21:00:00|3540.82|3539.32|3541.59|3540.09|3542.43|3540.93|3540.13|3538.63|15
1602540000000|2020-10-12 22:00:00|3541.91|3540.41|3539.61|3539.01|3544.36|3543.76|3538.86|3538.26|6507
1602543600000|2020-10-12 23:00:00|3539.73|3539.13|3540.36|3539.76|3542.36|3541.76|3538.11|3537.51|6061
1602547200000|2020-10-13 00:00:00|3540.61|3540.01|3529.61|3529.01|3541.36|3540.76|3525.36|3524.76|26290
1602550800000|2020-10-13 01:00:00|3529.36|3528.76|3526.61|3526.01|3531.86|3531.26|3524.11|3523.51|12070
1602554400000|2020-10-13 02:00:00|3526.86|3526.26|3528.11|3527.51|3528.11|3527.51|3522.36|3521.76|8341
1602558000000|2020-10-13 03:00:00|3528.23|3527.63|3528.11|3527.51|3529.86|3529.26|3525.61|3525.01|6999
1602561600000|2020-10-13 04:00:00|3528.36|3527.76|3527.61|3527.01|3528.61|3528.01|3525.36|3524.76|4667
1602565200000|2020-10-13 05:00:00|3527.86|3527.26|3536.61|3536.01|3538.36|3537.76|3527.61|3527.01|20868
1602568800000|2020-10-13 06:00:00|3536.36|3535.76|3527.36|3526.76|3538.36|3537.76|3522.36|3521.76|16801
1602572400000|2020-10-13 07:00:00|3527.23|3526.63|3521.86|3521.26|3527.86|3527.26|3519.11|3518.51|26525
1602576000000|2020-10-13 08:00:00|3522.11|3521.51|3536.61|3536.01|3536.61|3536.01|3522.11|3521.51|27420
1602579600000|2020-10-13 09:00:00|3536.36|3535.76|3538.36|3537.76|3540.11|3539.51|3533.86|3533.26|21329
1602583200000|2020-10-13 10:00:00|3538.61|3538.01|3531.36|3530.76|3539.86|3539.26|3529.86|3529.26|32170
1602586800000|2020-10-13 11:00:00|3531.11|3530.51|3537.36|3536.76|3540.86|3540.26|3530.86|3530.26|31106
1602590400000|2020-10-13 12:00:00|3537.11|3536.51|3531.36|3530.76|3539.11|3538.51|3528.11|3527.51|49456
1602594000000|2020-10-13 13:00:00|3531.23|3530.63|3527.76|3527.36|3533.01|3532.61|3520.26|3519.86|203489
1602597600000|2020-10-13 14:00:00|3528.01|3527.61|3523.26|3522.86|3530.01|3529.61|3515.01|3514.61|241870
1602601200000|2020-10-13 15:00:00|3523.51|3523.11|3524.01|3523.61|3528.26|3527.86|3520.01|3519.61|150550
1602604800000|2020-10-13 16:00:00|3524.26|3523.86|3522.51|3522.11|3525.76|3525.36|3515.76|3515.36|116570
1602608400000|2020-10-13 17:00:00|3522.76|3522.36|3509.01|3508.61|3525.26|3524.86|3507.01|3506.61|171337
1602612000000|2020-10-13 18:00:00|3508.51|3508.11|3509.51|3509.11|3515.01|3514.61|3500.01|3499.61|182321
1602615600000|2020-10-13 19:00:00|3509.01|3508.61|3510.51|3510.11|3524.26|3523.86|3508.26|3507.86|181832
1602619200000|2020-10-13 20:00:00|3510.61|3510.01|3510.89|3509.39|3515.48|3514.88|3508.86|3508.26|49720
1602622800000|2020-10-13 21:00:00|3510.96|3509.46|3511.25|3509.75|3511.53|3510.03|3510.56|3509.06|0
1602626400000|2020-10-13 22:00:00|3510.89|3509.39|3516.65|3516.05|3518.53|3517.93|3509.73|3509.13|6301
1602630000000|2020-10-13 23:00:00|3516.78|3516.18|3517.9|3517.3|3519.53|3518.93|3515.53|3514.93|4420
1602633600000|2020-10-14 00:00:00|3518.03|3517.43|3519.03|3518.43|3522.53|3521.93|3514.78|3514.18|9059
1602637200000|2020-10-14 01:00:00|3518.9|3518.3|3518.78|3518.18|3520.78|3520.18|3511.53|3510.93|20291
1602640800000|2020-10-14 02:00:00|3518.53|3517.93|3521.53|3520.93|3523.53|3522.93|3517.53|3516.93|9593
1602644400000|2020-10-14 03:00:00|3521.78|3521.18|3526.03|3525.43|3528.03|3527.43|3521.78|3521.18|6804
1602648000000|2020-10-14 04:00:00|3526.28|3525.68|3523.78|3523.18|3529.78|3529.18|3521.9|3521.3|9371
1602651600000|2020-10-14 05:00:00|3523.9|3523.3|3520.28|3519.68|3524.53|3523.93|3519.9|3519.3|8212
1602655200000|2020-10-14 06:00:00|3520.4|3519.8|3526.78|3526.18|3528.28|3527.68|3517.53|3516.93|11476
1602658800000|2020-10-14 07:00:00|3526.9|3526.3|3526.53|3525.93|3527.78|3527.18|3518.28|3517.68|17546
1602662400000|2020-10-14 08:00:00|3526.28|3525.68|3529.28|3528.68|3533.03|3532.43|3524.78|3524.18|15364
1602666000000|2020-10-14 09:00:00|3529.4|3528.8|3522.03|3521.43|3532.78|3532.18|3520.28|3519.68|21409
1602669600000|2020-10-14 10:00:00|3522.28|3521.68|3506.78|3506.18|3524.03|3523.43|3503.03|3502.43|40076
1602673200000|2020-10-14 11:00:00|3507.03|3506.43|3511.78|3511.18|3514.28|3513.68|3505.78|3505.18|26368
1602676800000|2020-10-14 12:00:00|3511.65|3511.05|3520.53|3519.93|3521.78|3521.18|3510.53|3509.93|32845
1602680400000|2020-10-14 13:00:00|3520.78|3520.18|3527.18|3526.78|3529.18|3528.78|3513.93|3513.53|129485
1602684000000|2020-10-14 14:00:00|3527.68|3527.28|3516.68|3516.28|3527.68|3527.28|3507.68|3507.28|185075
1602687600000|2020-10-14 15:00:00|3516.93|3516.53|3491.68|3491.28|3518.93|3518.53|3490.18|3489.78|206513
1602691200000|2020-10-14 16:00:00|3491.93|3491.53|3488.98|3488.58|3499.93|3499.53|3480.58|3480.18|186705
1602694800000|2020-10-14 17:00:00|3488.48|3488.08|3490.23|3489.83|3493.73|3493.33|3481.23|3480.83|131830
1602698400000|2020-10-14 18:00:00|3489.98|3489.58|3490.48|3490.08|3496.73|3496.33|3480.98|3480.58|169592
1602702000000|2020-10-14 19:00:00|3490.73|3490.33|3489.33|3488.93|3502.08|3501.68|3487.08|3486.68|212188
1602705600000|2020-10-14 20:00:00|3489.24|3488.84|3488.37|3486.87|3491.34|3490.74|3486.84|3486.24|51344
1602709200000|2020-10-14 21:00:00|3488.47|3486.97|3488.4|3486.9|3488.99|3487.49|3487.64|3486.14|0
1602712800000|2020-10-14 22:00:00|3488.26|3486.76|3490.71|3490.11|3495.09|3494.49|3483.09|3482.49|18529
1602716400000|2020-10-14 23:00:00|3490.84|3490.24|3492.59|3491.99|3494.59|3493.99|3489.84|3489.24|10087
1602720000000|2020-10-15 00:00:00|3492.34|3491.74|3487.09|3486.49|3494.34|3493.74|3485.71|3485.11|11543
1602723600000|2020-10-15 01:00:00|3487.34|3486.74|3480.84|3480.24|3491.34|3490.74|3477.09|3476.49|18791
1602727200000|2020-10-15 02:00:00|3480.71|3480.11|3474.34|3473.74|3482.09|3481.49|3474.09|3473.49|9618
1602730800000|2020-10-15 03:00:00|3474.46|3473.86|3474.84|3474.24|3477.21|3476.61|3472.84|3472.24|8809
1602734400000|2020-10-15 04:00:00|3474.71|3474.11|3479.34|3478.74|3481.84|3481.24|3472.09|3471.49|7270
1602738000000|2020-10-15 05:00:00|3478.84|3478.24|3479.59|3478.99|3484.34|3483.74|3478.34|3477.74|6645
1602741600000|2020-10-15 06:00:00|3479.46|3478.86|3470.34|3469.74|3479.59|3478.99|3469.84|3469.24|16546
1602745200000|2020-10-15 07:00:00|3470.09|3469.49|3471.59|3470.99|3474.09|3473.49|3467.09|3466.49|44625
1602748800000|2020-10-15 08:00:00|3471.34|3470.74|3453.09|3452.49|3471.34|3470.74|3450.09|3449.49|55362
1602752400000|2020-10-15 09:00:00|3452.96|3452.36|3450.59|3449.99|3454.34|3453.74|3442.34|3441.74|51503
1602756000000|2020-10-15 10:00:00|3450.84|3450.24|3455.84|3455.24|3456.84|3456.24|3446.46|3445.86|35772
1602759600000|2020-10-15 11:00:00|3456.34|3455.74|3452.59|3451.99|3459.34|3458.74|3450.59|3449.99|25002
1602763200000|2020-10-15 12:00:00|3452.34|3451.74|3447.09|3446.49|3453.21|3452.61|3442.59|3441.99|62970
1602766800000|2020-10-15 13:00:00|3446.96|3446.36|3464.99|3464.59|3464.99|3464.59|3440.24|3439.84|212152
1602770400000|2020-10-15 14:00:00|3464.74|3464.34|3456.24|3455.84|3465.49|3465.09|3447.24|3446.84|271408
1602774000000|2020-10-15 15:00:00|3455.99|3455.59|3464.49|3464.09|3472.11|3471.71|3448.74|3448.34|188726
1602777600000|2020-10-15 16:00:00|3463.99|3463.59|3467.62|3467.22|3468.12|3467.72|3457.49|3457.09|136230
1602781200000|2020-10-15 17:00:00|3467.37|3466.97|3474.12|3473.72|3477.12|3476.72|3466.62|3466.22|106323
1602784800000|2020-10-15 18:00:00|3474.24|3473.84|3478.12|3477.72|3479.12|3478.72|3471.62|3471.22|91430
1602788400000|2020-10-15 19:00:00|3477.87|3477.47|3484.52|3484.12|3489.52|3489.12|3477.12|3476.72|196128
1602792000000|2020-10-15 20:00:00|3484.62|3484.02|3484.93|3483.43|3486.99|3486.39|3483.74|3482.37|36852
1602795600000|2020-10-15 21:00:00|3484.96|3483.46|3486.92|3485.42|3486.92|3485.42|3484.78|3483.28|0
1602799200000|2020-10-15 22:00:00|3486.74|3485.24|3485.37|3484.77|3488.62|3488.02|3485.12|3484.52|5404
1602802800000|2020-10-15 23:00:00|3485.49|3484.89|3492.22|3491.62|3495.47|3494.87|3485.12|3484.52|12494
1602806400000|2020-10-16 00:00:00|3492.34|3491.74|3492.47|3491.87|3495.22|3494.62|3487.47|3486.87|10697
1602810000000|2020-10-16 01:00:00|3492.22|3491.62|3494.47|3493.87|3499.72|3499.12|3492.22|3491.62|12246
1602813600000|2020-10-16 02:00:00|3494.22|3493.62|3493.97|3493.37|3495.47|3494.87|3493.22|3492.62|4026
1602817200000|2020-10-16 03:00:00|3494.22|3493.62|3484.47|3483.87|3494.47|3493.87|3480.72|3480.12|14111
1602820800000|2020-10-16 04:00:00|3484.22|3483.62|3480.47|3479.87|3484.97|3484.37|3479.72|3479.12|7649
1602824400000|2020-10-16 05:00:00|3480.59|3479.99|3486.47|3485.87|3488.47|3487.87|3480.59|3479.99|7884
1602828000000|2020-10-16 06:00:00|3485.97|3485.37|3488.97|3488.37|3489.22|3488.62|3481.22|3480.62|11548
1602831600000|2020-10-16 07:00:00|3488.47|3487.87|3485.22|3484.62|3490.22|3489.62|3479.22|3478.62|30677
1602835200000|2020-10-16 08:00:00|3485.09|3484.49|3487.22|3486.62|3489.47|3488.87|3482.72|3482.12|14615
1602838800000|2020-10-16 09:00:00|3486.97|3486.37|3484.34|3483.74|3488.97|3488.37|3479.22|3478.62|20287
1602842400000|2020-10-16 10:00:00|3484.22|3483.62|3489.72|3489.12|3493.22|3492.62|3481.72|3481.12|24229
1602846000000|2020-10-16 11:00:00|3489.47|3488.87|3491.47|3490.87|3495.22|3494.62|3486.72|3486.12|24547
1602849600000|2020-10-16 12:00:00|3491.22|3490.62|3498.97|3498.37|3499.22|3498.62|3489.72|3489.12|38321
1602853200000|2020-10-16 13:00:00|3498.72|3498.12|3500.37|3499.97|3501.37|3500.97|3491.97|3491.37|175058
1602856800000|2020-10-16 14:00:00|3500.62|3500.22|3508.08|3507.68|3516.83|3516.43|3499.87|3499.47|202831
1602860400000|2020-10-16 15:00:00|3507.83|3507.43|3503.58|3503.18|3508.33|3507.93|3494.83|3494.43|148554
1602864000000|2020-10-16 16:00:00|3503.33|3502.93|3499.38|3498.98|3504.08|3503.68|3492.88|3492.48|105767
1602867600000|2020-10-16 17:00:00|3499.13|3498.73|3501.88|3501.48|3504.75|3504.35|3497.63|3497.23|71547
1602871200000|2020-10-16 18:00:00|3501.63|3501.23|3507.88|3507.48|3508.13|3507.73|3498.38|3497.98|87673
1602874800000|2020-10-16 19:00:00|3507.63|3507.23|3482.01|3481.61|3508.13|3507.73|3481.51|3481.11|221654
1602878400000|2020-10-16 20:00:00|3482.26|3481.86|3473.47|3471.97|3483.55|3482.95|3469.67|3469.07|91777
1603058400000|2020-10-18 22:00:00|3480.98|3480.38|3486.05|3485.45|3487.36|3486.76|3478.61|3478.01|11388
1603062000000|2020-10-18 23:00:00|3485.8|3485.2|3485.8|3485.2|3488.05|3487.45|3484.05|3483.45|5214
1603065600000|2020-10-19 00:00:00|3486.05|3485.45|3489.55|3488.95|3489.8|3489.2|3486.05|3485.45|7047
1603069200000|2020-10-19 01:00:00|3489.8|3489.2|3492.05|3491.45|3494.8|3494.2|3487.55|3486.95|11260
1603072800000|2020-10-19 02:00:00|3491.8|3491.2|3492.3|3491.7|3495.8|3495.2|3490.05|3489.45|7399
1603076400000|2020-10-19 03:00:00|3492.42|3491.82|3492.55|3491.95|3493.55|3492.95|3488.8|3488.2|5611
1603080000000|2020-10-19 04:00:00|3492.67|3492.07|3493.8|3493.2|3495.05|3494.45|3492.05|3491.45|3595
1603083600000|2020-10-19 05:00:00|3493.67|3493.07|3494.8|3494.2|3496.3|3495.7|3492.3|3491.7|6735
1603087200000|2020-10-19 06:00:00|3494.55|3493.95|3494.8|3494.2|3495.3|3494.7|3491.55|3490.95|5544
1603090800000|2020-10-19 07:00:00|3494.42|3493.82|3497.55|3496.95|3504.8|3504.2|3494.42|3493.82|26911
1603094400000|2020-10-19 08:00:00|3497.3|3496.7|3501.3|3500.7|3501.8|3501.2|3494.3|3493.7|10872
1603098000000|2020-10-19 09:00:00|3501.17|3500.57|3500.3|3499.7|3503.55|3502.95|3497.3|3496.7|11150
1603101600000|2020-10-19 10:00:00|3500.05|3499.45|3501.05|3500.45|3501.55|3500.95|3495.3|3494.7|14944
1603105200000|2020-10-19 11:00:00|3501.3|3500.7|3497.8|3497.2|3502.05|3501.45|3497.8|3497.2|11892
1603108800000|2020-10-19 12:00:00|3498.05|3497.45|3494.17|3493.57|3498.3|3497.7|3493.05|3492.45|22730
1603112400000|2020-10-19 13:00:00|3494.3|3493.7|3493.7|3493.3|3501.95|3501.55|3493.45|3493.05|119346
1603116000000|2020-10-19 14:00:00|3493.2|3492.8|3480.57|3480.17|3493.2|3492.8|3472.82|3472.42|275026
1603119600000|2020-10-19 15:00:00|3480.32|3479.92|3471.57|3471.17|3483.07|3482.67|3465.32|3464.92|166879
1603123200000|2020-10-19 16:00:00|3471.32|3470.92|3470.69|3470.29|3475.57|3475.17|3465.57|3465.17|116881
1603126800000|2020-10-19 17:00:00|3470.81|3470.41|3457.69|3457.29|3472.94|3472.54|3454.69|3454.29|101853
1603130400000|2020-10-19 18:00:00|3457.44|3457.04|3431.44|3431.04|3460.94|3460.54|3430.94|3430.54|223291
1603134000000|2020-10-19 19:00:00|3431.69|3431.29|3429.77|3429.37|3436.39|3435.99|3420.02|3419.62|367070
1603137600000|2020-10-19 20:00:00|3429.7|3429.3|3443.04|3441.54|3443.92|3443.32|3429.7|3429.2|79513
1603141200000|2020-10-19 21:00:00|3443|3441.5|3443.58|3442.08|3443.58|3442.08|3440.54|3439.04|1
1603144800000|2020-10-19 22:00:00|3445.42|3444.82|3447.8|3447.2|3450.42|3449.82|3443.3|3442.7|12509
1603148400000|2020-10-19 23:00:00|3447.55|3446.95|3448.55|3447.95|3449.3|3448.7|3447.05|3446.45|4822
1603152000000|2020-10-20 00:00:00|3448.42|3447.82|3450.05|3449.45|3454.05|3453.45|3448.3|3447.7|9646
1603155600000|2020-10-20 01:00:00|3450.3|3449.7|3441.3|3440.7|3451.8|3451.2|3438.3|3437.7|17065
1603159200000|2020-10-20 02:00:00|3441.05|3440.45|3441.3|3440.7|3445.8|3445.2|3437.55|3436.95|8388
1603162800000|2020-10-20 03:00:00|3441.17|3440.57|3446.55|3445.95|3449.8|3449.2|3440.3|3439.7|9267
1603166400000|2020-10-20 04:00:00|3446.3|3445.7|3441.55|3440.95|3446.55|3445.95|3440.3|3439.7|7273
1603170000000|2020-10-20 05:00:00|3441.42|3440.82|3445.3|3444.7|3447.8|3447.2|3437.3|3436.7|10589
1603173600000|2020-10-20 06:00:00|3445.42|3444.82|3445.3|3444.7|3447.05|3446.45|3440.55|3439.95|11629
1603177200000|2020-10-20 07:00:00|3446.05|3445.45|3451.05|3450.45|3451.55|3450.95|3442.3|3441.7|22434
1603180800000|2020-10-20 08:00:00|3450.92|3450.32|3449.17|3448.57|3453.8|3453.2|3448.55|3447.95|15939
1603184400000|2020-10-20 09:00:00|3449.3|3448.7|3452.8|3452.2|3453.55|3452.95|3448.8|3448.2|11681
1603188000000|2020-10-20 10:00:00|3453.05|3452.45|3457.55|3456.95|3460.42|3459.82|3451.55|3450.95|17991
1603191600000|2020-10-20 11:00:00|3458.05|3457.45|3453.8|3453.2|3458.3|3457.7|3451.8|3451.2|17334
1603195200000|2020-10-20 12:00:00|3453.92|3453.32|3443.8|3443.2|3453.92|3453.32|3435.92|3435.32|53762
1603198800000|2020-10-20 13:00:00|3443.55|3442.95|3457.7|3457.3|3457.95|3457.55|3439.7|3439.3|186214
1603202400000|2020-10-20 14:00:00|3457.45|3457.05|3445.15|3444.75|3461.9|3461.5|3445.15|3444.75|192179
1603206000000|2020-10-20 15:00:00|3444.65|3444.25|3451.15|3450.75|3451.4|3451|3435.9|3435.5|183650
1603209600000|2020-10-20 16:00:00|3451.02|3450.62|3460.05|3459.65|3467.15|3466.75|3449.9|3449.5|179776
1603213200000|2020-10-20 17:00:00|3460.3|3459.9|3466.55|3466.15|3478.05|3477.65|3459.05|3458.65|172325
1603216800000|2020-10-20 18:00:00|3466.8|3466.4|3459.8|3459.4|3472.55|3472.15|3458.8|3458.4|129318
1603220400000|2020-10-20 19:00:00|3460.3|3459.9|3442.47|3442.07|3464.8|3464.4|3435.8|3435.4|325613
1603224000000|2020-10-20 20:00:00|3442.39|3441.99|3437.09|3435.59|3445.49|3444.89|3427.11|3426.51|83162
1603227600000|2020-10-20 21:00:00|3437.17|3435.67|3440.35|3438.85|3441.12|3439.62|3436.77|3435.27|0
1603231200000|2020-10-20 22:00:00|3444.86|3444.26|3449.74|3449.14|3451.24|3450.64|3439.24|3438.64|16608
1603234800000|2020-10-20 23:00:00|3449.99|3449.39|3452.99|3452.39|3457.74|3457.14|3447.99|3447.39|17337
1603238400000|2020-10-21 00:00:00|3453.24|3452.64|3454.74|3454.14|3458.74|3458.14|3451.24|3450.64|12692
1603242000000|2020-10-21 01:00:00|3454.99|3454.39|3453.74|3453.14|3457.24|3456.64|3451.49|3450.89|10959
1603245600000|2020-10-21 02:00:00|3453.86|3453.26|3458.24|3457.64|3461.24|3460.64|3453.74|3453.14|13417
1603249200000|2020-10-21 03:00:00|3458.49|3457.89|3462.99|3462.39|3465.99|3465.39|3457.49|3456.89|12744
1603252800000|2020-10-21 04:00:00|3462.86|3462.26|3463.74|3463.14|3465.74|3465.14|3461.99|3461.39|5570
1603256400000|2020-10-21 05:00:00|3463.86|3463.26|3457.49|3456.89|3465.49|3464.89|3454.49|3453.89|9770
1603260000000|2020-10-21 06:00:00|3457.61|3457.01|3461.49|3460.89|3465.74|3465.14|3456.24|3455.64|11751
1603263600000|2020-10-21 07:00:00|3461.24|3460.64|3449.24|3448.64|3461.24|3460.64|3443.99|3443.39|29998
1603267200000|2020-10-21 08:00:00|3449.36|3448.76|3431.24|3430.64|3450.74|3450.14|3430.99|3430.39|30507
1603270800000|2020-10-21 09:00:00|3431.49|3430.89|3445.11|3444.51|3446.86|3446.26|3429.24|3428.64|21292
1603274400000|2020-10-21 10:00:00|3445.24|3444.64|3441.49|3440.89|3446.49|3445.89|3439.24|3438.64|11556
1603278000000|2020-10-21 11:00:00|3441.74|3441.14|3437.49|3436.89|3441.99|3441.39|3431.99|3431.39|25215
1603281600000|2020-10-21 12:00:00|3437.99|3437.39|3443.24|3442.64|3447.49|3446.89|3435.99|3435.39|32730
1603285200000|2020-10-21 13:00:00|3443.36|3442.76|3462.64|3462.24|3463.89|3463.49|3440.14|3439.74|167951
1603288800000|2020-10-21 14:00:00|3462.89|3462.49|3449.7|3449.3|3465.39|3464.99|3447.95|3447.55|179461
1603292400000|2020-10-21 15:00:00|3449.95|3449.55|3440.7|3440.3|3450.7|3450.3|3433.45|3433.05|231126
1603296000000|2020-10-21 16:00:00|3440.95|3440.55|3436.78|3436.38|3460.2|3459.8|3433.78|3433.38|236999
1603299600000|2020-10-21 17:00:00|3436.53|3436.13|3444.28|3443.88|3451.03|3450.63|3435.28|3434.88|113401
1603303200000|2020-10-21 18:00:00|3444.78|3444.38|3458.28|3457.88|3458.53|3458.13|3442.28|3441.88|158129
1603306800000|2020-10-21 19:00:00|3458.53|3458.13|3435.78|3435.38|3459.28|3458.88|3435.28|3434.88|249803
1603310400000|2020-10-21 20:00:00|3435.49|3435.09|3440.06|3438.56|3446.84|3446.24|3435.34|3434.74|55943
1603314000000|2020-10-21 21:00:00|3440.14|3438.64|3438.8|3437.3|3441.05|3439.55|3437.19|3435.69|0
1603317600000|2020-10-21 22:00:00|3438.46|3437.86|3436.59|3435.99|3442.34|3441.74|3436.09|3435.49|9601
1603321200000|2020-10-21 23:00:00|3436.71|3436.11|3422.09|3421.49|3440.59|3439.99|3411.09|3410.49|45280
1603324800000|2020-10-22 00:00:00|3421.84|3421.24|3422.84|3422.24|3424.84|3424.24|3411.84|3411.24|25095
1603328400000|2020-10-22 01:00:00|3422.96|3422.36|3420.59|3419.99|3424.09|3423.49|3416.84|3416.24|9284
1603332000000|2020-10-22 02:00:00|3420.71|3420.11|3417.96|3417.36|3420.84|3420.24|3413.46|3412.86|12050
1603335600000|2020-10-22 03:00:00|3417.84|3417.24|3414.09|3413.49|3420.09|3419.49|3414.09|3413.49|4865
1603339200000|2020-10-22 04:00:00|3413.96|3413.36|3416.34|3415.74|3417.84|3417.24|3413.84|3413.24|5588
1603342800000|2020-10-22 05:00:00|3416.09|3415.49|3421.34|3420.74|3427.84|3427.24|3415.34|3414.74|11532
1603346400000|2020-10-22 06:00:00|3421.59|3420.99|3423.84|3423.24|3427.84|3427.24|3421.59|3420.99|10897
1603350000000|2020-10-22 07:00:00|3423.59|3422.99|3427.84|3427.24|3428.21|3427.61|3416.09|3415.49|30081
1603353600000|2020-10-22 08:00:00|3427.71|3427.11|3431.59|3430.99|3436.34|3435.74|3425.59|3424.99|28006
1603357200000|2020-10-22 09:00:00|3431.84|3431.24|3431.09|3430.49|3433.09|3432.49|3428.84|3428.24|14581
1603360800000|2020-10-22 10:00:00|3431.34|3430.74|3434.59|3433.99|3437.59|3436.99|3426.34|3425.74|26905
1603364400000|2020-10-22 11:00:00|3434.84|3434.24|3436.34|3435.74|3437.59|3436.99|3431.84|3431.24|14294
1603368000000|2020-10-22 12:00:00|3436.59|3435.99|3432.84|3432.24|3439.84|3439.24|3430.84|3430.24|45330
1603371600000|2020-10-22 13:00:00|3433.09|3432.49|3443.11|3442.71|3446.24|3445.84|3431.59|3430.99|136113
1603375200000|2020-10-22 14:00:00|3442.99|3442.59|3431.34|3430.94|3444.49|3444.09|3415.84|3415.44|310468
1603378800000|2020-10-22 15:00:00|3431.09|3430.69|3432.09|3431.69|3443.09|3442.69|3430.09|3429.69|194579
1603382400000|2020-10-22 16:00:00|3432.34|3431.94|3440.03|3439.63|3441.28|3440.88|3428.84|3428.44|108794
1603386000000|2020-10-22 17:00:00|3440.28|3439.88|3452.28|3451.88|3454.28|3453.88|3439.03|3438.63|137066
1603389600000|2020-10-22 18:00:00|3452.53|3452.13|3453.53|3453.13|3459.28|3458.88|3451.53|3451.13|85324
1603393200000|2020-10-22 19:00:00|3453.78|3453.38|3455.14|3454.74|3460.89|3460.49|3448.03|3447.63|172842
1603396800000|2020-10-22 20:00:00|3455.07|3454.67|3458.08|3456.58|3459.37|3458.69|3452.17|3451.57|42982
1603400400000|2020-10-22 21:00:00|3458.06|3456.56|3461.4|3459.9|3461.62|3460.12|3458.06|3456.56|25
1603404000000|2020-10-22 22:00:00|3463.54|3462.94|3462.17|3461.57|3464.67|3464.07|3461.17|3460.57|6976
1603407600000|2020-10-22 23:00:00|3462.42|3461.82|3459.79|3459.19|3462.67|3462.07|3456.67|3456.07|7454
1603411200000|2020-10-23 00:00:00|3459.67|3459.07|3456.67|3456.07|3460.17|3459.57|3451.67|3451.07|10308
1603414800000|2020-10-23 01:00:00|3456.79|3456.19|3453.67|3453.07|3457.42|3456.82|3449.17|3448.57|8672
1603418400000|2020-10-23 02:00:00|3453.79|3453.19|3459.42|3458.82|3459.67|3459.07|3450.17|3449.57|7176
1603422000000|2020-10-23 03:00:00|3459.17|3458.57|3460.42|3459.82|3462.42|3461.82|3458.92|3458.32|6283
1603425600000|2020-10-23 04:00:00|3460.54|3459.94|3460.17|3459.57|3461.42|3460.82|3457.79|3457.19|3541
1603429200000|2020-10-23 05:00:00|3459.92|3459.32|3453.67|3453.07|3461.17|3460.57|3453.29|3452.69|6157
1603432800000|2020-10-23 06:00:00|3453.42|3452.82|3448.42|3447.82|3454.04|3453.44|3445.17|3444.57|15477
1603436400000|2020-10-23 07:00:00|3448.17|3447.57|3463.17|3462.57|3464.17|3463.57|3447.67|3447.07|29015
1603440000000|2020-10-23 08:00:00|3463.29|3462.69|3461.17|3460.57|3467.92|3467.32|3460.92|3460.32|21708
1603443600000|2020-10-23 09:00:00|3461.42|3460.82|3462.92|3462.32|3468.42|3467.82|3459.92|3459.32|16618
1603447200000|2020-10-23 10:00:00|3462.79|3462.19|3465.67|3465.07|3469.42|3468.82|3460.42|3459.82|16702
1603450800000|2020-10-23 11:00:00|3465.92|3465.32|3467.42|3466.82|3469.92|3469.32|3463.17|3462.57|16166
1603454400000|2020-10-23 12:00:00|3467.17|3466.57|3468.92|3468.32|3470.42|3469.82|3465.92|3465.32|23036
1603458000000|2020-10-23 13:00:00|3468.67|3468.07|3461.82|3461.42|3469.67|3469.07|3457.07|3456.67|154157
1603461600000|2020-10-23 14:00:00|3461.94|3461.54|3455.56|3455.16|3461.94|3461.54|3452.56|3452.16|161161
1603465200000|2020-10-23 15:00:00|3455.31|3454.91|3450.06|3449.66|3460.81|3460.41|3444.56|3444.16|174201
1603468800000|2020-10-23 16:00:00|3449.93|3449.53|3442.31|3441.91|3452.81|3452.41|3439.81|3439.41|148344
1603472400000|2020-10-23 17:00:00|3442.56|3442.16|3453.31|3452.91|3455.06|3454.66|3441.81|3441.41|73701
1603476000000|2020-10-23 18:00:00|3453.06|3452.66|3455.81|3455.41|3460.06|3459.66|3451.81|3451.41|87180
1603479600000|2020-10-23 19:00:00|3456.06|3455.66|3466.03|3465.63|3466.03|3465.63|3455.56|3455.16|144239
1603483200000|2020-10-23 20:00:00|3466.1|3465.5|3461.47|3459.97|3466.1|3465.5|3459.1|3458.4|42530
1603486800000|2020-10-23 21:00:00|3461.5|3460|3461.5|3460|3461.5|3460|3461.5|3460|0
1603663200000|2020-10-25 22:00:00|3452.47|3451.87|3439.6|3439|3453.35|3452.75|3433.35|3432.75|22543
1603666800000|2020-10-25 23:00:00|3439.85|3439.25|3447.1|3446.5|3448.6|3448|3439.35|3438.75|9203
1603670400000|2020-10-26 00:00:00|3446.85|3446.25|3446.97|3446.37|3449.85|3449.25|3443.85|3443.25|15913
1603674000000|2020-10-26 01:00:00|3447.1|3446.5|3441.35|3440.75|3449.85|3449.25|3439.1|3438.5|14865
1603677600000|2020-10-26 02:00:00|3441.1|3440.5|3440.85|3440.25|3444.1|3443.5|3439.97|3439.37|4820
1603681200000|2020-10-26 03:00:00|3440.72|3440.12|3441.1|3440.5|3443.47|3442.87|3437.6|3437|10038
1603684800000|2020-10-26 04:00:00|3440.97|3440.37|3439.1|3438.5|3441.35|3440.75|3438.1|3437.5|3201
1603688400000|2020-10-26 05:00:00|3438.97|3438.37|3435.35|3434.75|3442.6|3442|3435.1|3434.5|6702
1603692000000|2020-10-26 06:00:00|3435.6|3435|3434.6|3434|3437.35|3436.75|3433.85|3433.25|5216
1603695600000|2020-10-26 07:00:00|3434.47|3433.87|3423.6|3423|3435.35|3434.75|3420.1|3419.5|28211
1603699200000|2020-10-26 08:00:00|3423.35|3422.75|3428.85|3428.25|3430.6|3430|3420.6|3420|40078
1603702800000|2020-10-26 09:00:00|3428.35|3427.75|3426.35|3425.75|3430.6|3430|3423.6|3423|17595
1603706400000|2020-10-26 10:00:00|3426.22|3425.62|3428.85|3428.25|3428.85|3428.25|3423.35|3422.75|13734
1603710000000|2020-10-26 11:00:00|3429.1|3428.5|3425.85|3425.25|3432.6|3432|3425.1|3424.5|18818
1603713600000|2020-10-26 12:00:00|3425.97|3425.37|3424.6|3424|3427.1|3426.5|3421.97|3421.37|26550
1603717200000|2020-10-26 13:00:00|3424.35|3423.75|3433.25|3432.85|3435.25|3434.85|3423.85|3423.25|153709
1603720800000|2020-10-26 14:00:00|3433.5|3433.1|3404.25|3403.85|3437.75|3437.35|3403.25|3402.85|283000
1603724400000|2020-10-26 15:00:00|3404|3403.6|3394.9|3394.5|3404|3403.6|3387.75|3387.35|292931
1603728000000|2020-10-26 16:00:00|3394.65|3394.25|3383.4|3383|3397.4|3397|3381.15|3380.75|203645
1603731600000|2020-10-26 17:00:00|3383.15|3382.75|3382.11|3381.71|3385.4|3385|3364.9|3364.5|226106
1603735200000|2020-10-26 18:00:00|3382.36|3381.96|3390.11|3389.71|3395.36|3394.96|3379.86|3379.46|177045
1603738800000|2020-10-26 19:00:00|3390.61|3390.21|3403.11|3402.71|3403.36|3402.96|3382.11|3381.71|278745
1603742400000|2020-10-26 20:00:00|3403.06|3402.66|3403.79|3402.29|3407.16|3406.56|3400.78|3400.18|69530
1603746000000|2020-10-26 21:00:00|3403.25|3401.75|3403.03|3401.53|3403.83|3402.33|3402.05|3400.55|2
1603749600000|2020-10-26 22:00:00|3403.28|3402.68|3405.16|3404.56|3406.66|3406.06|3402.78|3402.18|6159
1603753200000|2020-10-26 23:00:00|3405.03|3404.43|3401.16|3400.56|3408.16|3407.56|3399.91|3399.31|9192
1603756800000|2020-10-27 00:00:00|3401.28|3400.68|3412.16|3411.56|3412.66|3412.06|3398.91|3398.31|14624
1603760400000|2020-10-27 01:00:00|3412.28|3411.68|3405.16|3404.56|3412.66|3412.06|3403.66|3403.06|9382
1603764000000|2020-10-27 02:00:00|3404.91|3404.31|3406.28|3405.68|3408.41|3407.81|3404.16|3403.56|5623
1603767600000|2020-10-27 03:00:00|3406.41|3405.81|3405.41|3404.81|3407.91|3407.31|3404.16|3403.56|4467
1603771200000|2020-10-27 04:00:00|3405.66|3405.06|3409.91|3409.31|3410.91|3410.31|3405.41|3404.81|6173
1603774800000|2020-10-27 05:00:00|3409.66|3409.06|3411.66|3411.06|3412.16|3411.56|3408.16|3407.56|8731
1603778400000|2020-10-27 06:00:00|3411.78|3411.18|3413.41|3412.81|3416.91|3416.31|3410.16|3409.56|11650
1603782000000|2020-10-27 07:00:00|3413.66|3413.06|3413.66|3413.06|3414.66|3414.06|3408.53|3407.93|12332
1603785600000|2020-10-27 08:00:00|3413.41|3412.81|3408.91|3408.31|3413.91|3413.31|3401.16|3400.56|34066
1603789200000|2020-10-27 09:00:00|3408.41|3407.81|3407.91|3407.31|3409.66|3409.06|3402.16|3401.56|28725
1603792800000|2020-10-27 10:00:00|3407.66|3407.06|3416.66|3416.06|3418.66|3418.06|3407.66|3407.06|30959
1603796400000|2020-10-27 11:00:00|3416.78|3416.18|3418.66|3418.06|3418.66|3418.06|3413.91|3413.31|22063
1603800000000|2020-10-27 12:00:00|3418.41|3417.81|3407.66|3407.06|3418.66|3418.06|3407.16|3406.56|28935
1603803600000|2020-10-27 13:00:00|3407.91|3407.31|3405.81|3405.41|3410.16|3409.56|3396.31|3395.91|191530
1603807200000|2020-10-27 14:00:00|3405.68|3405.28|3396.56|3396.16|3409.56|3409.16|3390.31|3389.91|248504
1603810800000|2020-10-27 15:00:00|3396.81|3396.41|3406.27|3405.87|3407.02|3406.62|3390.66|3390.26|168727
1603814400000|2020-10-27 16:00:00|3406.52|3406.12|3398.52|3398.12|3409.02|3408.62|3394.02|3393.62|158182
1603818000000|2020-10-27 17:00:00|3398.77|3398.37|3405.36|3404.96|3409.77|3409.37|3394.27|3393.87|133006
1603821600000|2020-10-27 18:00:00|3405.11|3404.71|3394.36|3393.96|3406.86|3406.46|3391.36|3390.96|137147
1603825200000|2020-10-27 19:00:00|3394.61|3394.21|3391.61|3391.21|3402.11|3401.71|3388.61|3388.21|206551
1603828800000|2020-10-27 20:00:00|3391.71|3391.11|3377.66|3376.16|3395.21|3394.61|3377.08|3376.16|59861
1603832400000|2020-10-27 21:00:00|3377.69|3376.19|3378.48|3376.98|3381.4|3379.9|3373.03|3371.53|10
1603836000000|2020-10-27 22:00:00|3377.58|3376.73|3368.96|3368.36|3378.21|3377.61|3366.71|3366.11|17573
1603839600000|2020-10-27 23:00:00|3369.21|3368.61|3374.71|3374.11|3375.71|3375.11|3369.21|3368.61|7422
1603843200000|2020-10-28 00:00:00|3374.96|3374.36|3371.46|3370.86|3375.71|3375.11|3370.46|3369.86|11300
1603846800000|2020-10-28 01:00:00|3371.96|3371.36|3372.58|3371.98|3375.71|3375.11|3371.46|3370.86|8204
1603850400000|2020-10-28 02:00:00|3372.46|3371.86|3373.71|3373.11|3374.46|3373.86|3369.46|3368.86|8792
1603854000000|2020-10-28 03:00:00|3373.96|3373.36|3372.21|3371.61|3374.71|3374.11|3371.46|3370.86|4548
1603857600000|2020-10-28 04:00:00|3372.46|3371.86|3373.21|3372.61|3373.21|3372.61|3369.21|3368.61|4736
1603861200000|2020-10-28 05:00:00|3373.46|3372.86|3376.96|3376.36|3378.46|3377.86|3371.71|3371.11|10517
1603864800000|2020-10-28 06:00:00|3377.21|3376.61|3370.96|3370.36|3378.46|3377.86|3369.46|3368.86|10485
1603868400000|2020-10-28 07:00:00|3370.71|3370.11|3360.96|3360.36|3372.46|3371.86|3353.21|3352.61|39553
1603872000000|2020-10-28 08:00:00|3361.21|3360.61|3350.46|3349.86|3365.96|3365.36|3339.71|3339.11|63209
1603875600000|2020-10-28 09:00:00|3350.21|3349.61|3346.96|3346.36|3354.21|3353.61|3341.96|3341.36|31248
1603879200000|2020-10-28 10:00:00|3346.71|3346.11|3342.46|3341.86|3351.71|3351.11|3341.46|3340.86|22197
1603882800000|2020-10-28 11:00:00|3342.71|3342.11|3342.21|3341.61|3346.96|3346.36|3336.96|3336.36|36539
1603886400000|2020-10-28 12:00:00|3342.46|3341.86|3325.96|3325.36|3342.46|3341.86|3322.46|3321.86|72578
1603890000000|2020-10-28 13:00:00|3325.71|3325.11|3321.11|3320.71|3336.61|3336.21|3317.61|3317.21|278959
1603893600000|2020-10-28 14:00:00|3320.61|3320.21|3293.61|3293.21|3322.86|3322.46|3285.11|3284.71|437808
1603897200000|2020-10-28 15:00:00|3293.36|3292.96|3305.24|3304.84|3308.99|3308.59|3283.86|3283.46|326874
1603900800000|2020-10-28 16:00:00|3304.74|3304.34|3291.99|3291.59|3311.74|3311.34|3286.74|3286.34|220098
1603904400000|2020-10-28 17:00:00|3291.49|3291.09|3295.6|3295.2|3296.99|3296.59|3279.74|3279.34|206767
1603908000000|2020-10-28 18:00:00|3295.35|3294.95|3296.1|3295.7|3299.85|3299.45|3281.85|3281.45|202887
1603911600000|2020-10-28 19:00:00|3296.6|3296.2|3275.6|3275.2|3306.6|3306.2|3269.72|3269.32|433924
1603915200000|2020-10-28 20:00:00|3275.33|3274.93|3283.69|3282.19|3287.3|3286.7|3270.68|3270.08|106143
1603918800000|2020-10-28 21:00:00|3283.71|3282.21|3284.49|3282.99|3285.29|3283.79|3281.56|3280.06|2
1603922400000|2020-10-28 22:00:00|3285.8|3285.2|3289.93|3289.33|3290.93|3290.33|3283.05|3282.45|10122
1603926000000|2020-10-28 23:00:00|3289.8|3289.2|3290.68|3290.08|3291.05|3290.45|3281.68|3281.08|8318
1603929600000|2020-10-29 00:00:00|3290.43|3289.83|3298.43|3297.83|3300.93|3300.33|3288.18|3287.58|18429
1603933200000|2020-10-29 01:00:00|3298.3|3297.7|3302.93|3302.33|3307.18|3306.58|3298.18|3297.58|16439
1603936800000|2020-10-29 02:00:00|3302.68|3302.08|3301.43|3300.83|3303.55|3302.95|3299.93|3299.33|7299
1603940400000|2020-10-29 03:00:00|3301.3|3300.7|3306.18|3305.58|3306.43|3305.83|3299.68|3299.08|6509
1603944000000|2020-10-29 04:00:00|3306.43|3305.83|3307.43|3306.83|3308.43|3307.83|3305.68|3305.08|4806
1603947600000|2020-10-29 05:00:00|3307.68|3307.08|3308.93|3308.33|3308.93|3308.33|3305.68|3305.08|8160
1603951200000|2020-10-29 06:00:00|3308.68|3308.08|3310.68|3310.08|3319.18|3318.58|3307.18|3306.58|14022
1603954800000|2020-10-29 07:00:00|3310.43|3309.83|3300.68|3300.08|3311.18|3310.58|3292.8|3292.2|26006
1603958400000|2020-10-29 08:00:00|3300.43|3299.83|3296.93|3296.33|3309.43|3308.83|3291.93|3291.33|45549
1603962000000|2020-10-29 09:00:00|3297.18|3296.58|3299.3|3298.7|3305.43|3304.83|3294.18|3293.58|26366
1603965600000|2020-10-29 10:00:00|3299.43|3298.83|3292.93|3292.33|3299.43|3298.83|3289.68|3289.08|26807
1603969200000|2020-10-29 11:00:00|3293.18|3292.58|3265.68|3265.08|3293.3|3292.7|3264.43|3263.83|50060
1603972800000|2020-10-29 12:00:00|3266.05|3265.45|3279.3|3278.7|3285.43|3284.83|3266.05|3265.45|66646
1603976400000|2020-10-29 13:00:00|3278.43|3277.83|3285.95|3285.55|3291.33|3290.93|3258.83|3258.43|245681
1603980000000|2020-10-29 14:00:00|3286.2|3285.8|3300.08|3299.68|3305.83|3305.43|3279.08|3278.68|258127
1603983600000|2020-10-29 15:00:00|3299.83|3299.43|3292.53|3292.13|3306.58|3306.18|3286.53|3286.13|176081
1603987200000|2020-10-29 16:00:00|3293.28|3292.88|3300.28|3299.88|3305.28|3304.88|3288.03|3287.63|133261
1603990800000|2020-10-29 17:00:00|3300.53|3300.13|3323.03|3322.63|3323.53|3323.13|3294.03|3293.63|167327
1603994400000|2020-10-29 18:00:00|3322.78|3322.38|3329.23|3328.83|3342.03|3341.63|3322.78|3322.38|193728
1603998000000|2020-10-29 19:00:00|3329.48|3329.08|3308.1|3307.7|3333.98|3333.58|3308.1|3307.7|293739
1604001600000|2020-10-29 20:00:00|3307.74|3307.34|3284.5|3283|3318.84|3318.24|3279.84|3279.24|121702
1604005200000|2020-10-29 21:00:00|3284.35|3282.85|3281.04|3279.54|3284.35|3282.85|3279.59|3278.09|1
1604008800000|2020-10-29 22:00:00|3275.84|3275.24|3278.72|3278.12|3282.72|3282.12|3272.84|3272.24|15599
1604012400000|2020-10-29 23:00:00|3278.84|3278.24|3284.47|3283.87|3289.34|3288.74|3278.34|3277.74|11487
1604016000000|2020-10-30 00:00:00|3284.34|3283.74|3276.22|3275.62|3286.47|3285.87|3275.47|3274.87|15427
1604019600000|2020-10-30 01:00:00|3276.47|3275.87|3282.47|3281.87|3283.47|3282.87|3274.72|3274.12|12883
1604023200000|2020-10-30 02:00:00|3282.22|3281.62|3278.22|3277.62|3284.22|3283.62|3277.97|3277.37|7433
1604026800000|2020-10-30 03:00:00|3278.34|3277.74|3282.22|3281.62|3282.97|3282.37|3277.97|3277.37|4758
1604030400000|2020-10-30 04:00:00|3281.97|3281.37|3277.97|3277.37|3284.72|3284.12|3276.72|3276.12|6249
1604034000000|2020-10-30 05:00:00|3278.22|3277.62|3246.47|3245.87|3279.22|3278.62|3245.97|3245.37|34791
1604037600000|2020-10-30 06:00:00|3245.34|3244.74|3241.97|3241.37|3249.47|3248.87|3234.47|3233.87|35145
1604041200000|2020-10-30 07:00:00|3242.09|3241.49|3250.97|3250.37|3257.72|3257.12|3242.09|3241.49|29198
1604044800000|2020-10-30 08:00:00|3251.09|3250.49|3259.97|3259.37|3269.72|3269.12|3250.72|3250.12|51493
1604048400000|2020-10-30 09:00:00|3260.09|3259.49|3280.22|3279.62|3284.22|3283.62|3257.97|3257.37|41155
1604052000000|2020-10-30 10:00:00|3280.34|3279.74|3288.34|3287.74|3289.22|3288.62|3275.47|3274.87|34284
1604055600000|2020-10-30 11:00:00|3288.22|3287.62|3285.59|3284.99|3298.97|3298.37|3284.22|3283.62|33413
1604059200000|2020-10-30 12:00:00|3285.72|3285.12|3287.97|3287.37|3292.22|3291.62|3272.72|3272.12|44045
1604062800000|2020-10-30 13:00:00|3288.22|3287.62|3287.12|3286.72|3304.37|3303.97|3275.87|3275.47|216438
1604066400000|2020-10-30 14:00:00|3285.87|3285.47|3239.62|3239.22|3292.87|3292.47|3239.62|3239.22|371601
1604070000000|2020-10-30 15:00:00|3239.87|3239.47|3255.37|3254.97|3262.12|3261.72|3239.87|3239.47|253619
1604073600000|2020-10-30 16:00:00|3254.87|3254.47|3257.2|3256.8|3274.62|3274.22|3252.12|3251.72|167372
1604077200000|2020-10-30 17:00:00|3256.7|3256.3|3252.45|3252.05|3262.45|3262.05|3240.95|3240.55|162189
1604080800000|2020-10-30 18:00:00|3252.7|3252.3|3244.22|3243.82|3263.84|3263.44|3233.47|3233.07|230738
1604084400000|2020-10-30 19:00:00|3243.47|3243.07|3274.22|3273.82|3275.97|3275.57|3237.22|3236.82|519059
1604088000000|2020-10-30 20:00:00|3274.18|3273.78|3287.55|3286.05|3290.15|3289.55|3272.03|3271.43|123801
1604091600000|2020-10-30 21:00:00|3287.6|3286.1|3287.6|3286.1|3287.6|3286.1|3287.6|3286.1|0
1604271600000|2020-11-01 23:00:00|3269.9|3269.3|3260.78|3260.18|3280.03|3279.43|3251.78|3251.18|25181
1604275200000|2020-11-02 00:00:00|3260.9|3260.3|3260.65|3260.05|3266.78|3266.18|3254.28|3253.68|21844
1604278800000|2020-11-02 01:00:00|3260.53|3259.93|3277.53|3276.93|3282.53|3281.93|3257.65|3257.05|26169
1604282400000|2020-11-02 02:00:00|3277.78|3277.18|3282.4|3281.8|3284.78|3284.18|3273.15|3272.55|12965
1604286000000|2020-11-02 03:00:00|3282.28|3281.68|3276.03|3275.43|3284.28|3283.68|3275.9|3275.3|6076
1604289600000|2020-11-02 04:00:00|3275.78|3275.18|3276.65|3276.05|3280.15|3279.55|3273.53|3272.93|8345
1604293200000|2020-11-02 05:00:00|3276.53|3275.93|3283.78|3283.18|3286.15|3285.55|3275.28|3274.68|7380
1604296800000|2020-11-02 06:00:00|3283.4|3282.8|3276.15|3275.55|3286.53|3285.93|3271.9|3271.3|11027
1604300400000|2020-11-02 07:00:00|3276.03|3275.43|3285.78|3285.18|3286.78|3286.18|3271.15|3270.55|24965
1604304000000|2020-11-02 08:00:00|3285.53|3284.93|3294.03|3293.43|3294.53|3293.93|3276.28|3275.68|46421
1604307600000|2020-11-02 09:00:00|3293.53|3292.93|3309.53|3308.93|3316.53|3315.93|3291.9|3291.3|37357
1604311200000|2020-11-02 10:00:00|3309.65|3309.05|3325.03|3324.43|3330.78|3330.18|3309.65|3309.05|27963
1604314800000|2020-11-02 11:00:00|3324.9|3324.3|3319.28|3318.68|3326.28|3325.68|3318.28|3317.68|24499
1604318400000|2020-11-02 12:00:00|3319.4|3318.8|3309.78|3309.18|3320.53|3319.93|3306.53|3305.93|28632
1604322000000|2020-11-02 13:00:00|3309.53|3308.93|3308.78|3308.18|3314.28|3313.68|3307.53|3306.93|28925
1604325600000|2020-11-02 14:00:00|3309.03|3308.43|3315.55|3315.15|3317.68|3317.28|3297.93|3297.53|191795
1604329200000|2020-11-02 15:00:00|3321.05|3320.65|3310.04|3309.64|3331.54|3331.14|3308.29|3307.89|288969
1604332800000|2020-11-02 16:00:00|3309.54|3309.14|3313.04|3312.64|3318.54|3318.14|3302.04|3301.64|175562
1604336400000|2020-11-02 17:00:00|3313.29|3312.89|3300.21|3299.81|3316.04|3315.64|3295.66|3295.26|154327
1604340000000|2020-11-02 18:00:00|3300.71|3300.31|3281.21|3280.81|3301.96|3301.56|3279.71|3279.31|154675
1604343600000|2020-11-02 19:00:00|3280.96|3280.56|3301.96|3301.56|3307.46|3307.06|3279.71|3279.31|174904
1604347200000|2020-11-02 20:00:00|3301.71|3301.31|3309.31|3308.91|3311.31|3310.91|3293.06|3292.66|281458
1604350800000|2020-11-02 21:00:00|3309.27|3308.87|3311.29|3309.79|3313.62|3313.02|3304.74|3304.14|48907
1604354400000|2020-11-02 22:00:00|3311.07|3309.57|3311.72|3310.22|3312.12|3310.62|3310.52|3309.02|3
1604358000000|2020-11-02 23:00:00|3311.49|3310.89|3316.62|3316.02|3319.87|3319.27|3308.74|3308.14|8824
1604361600000|2020-11-03 00:00:00|3316.87|3316.27|3323.62|3323.02|3324.24|3323.64|3311.62|3311.02|9130
1604365200000|2020-11-03 01:00:00|3323.37|3322.77|3327.37|3326.77|3329.12|3328.52|3316.12|3315.52|11081
1604368800000|2020-11-03 02:00:00|3327.49|3326.89|3332.37|3331.77|3332.37|3331.77|3325.62|3325.02|8578
1604372400000|2020-11-03 03:00:00|3332.12|3331.52|3325.87|3325.27|3332.37|3331.77|3324.12|3323.52|7541
1604376000000|2020-11-03 04:00:00|3325.74|3325.14|3319.24|3318.64|3325.87|3325.27|3318.49|3317.89|5378
1604379600000|2020-11-03 05:00:00|3319.37|3318.77|3323.37|3322.77|3327.12|3326.52|3319.37|3318.77|3896
1604383200000|2020-11-03 06:00:00|3323.24|3322.64|3325.37|3324.77|3328.49|3327.89|3320.62|3320.02|6127
1604386800000|2020-11-03 07:00:00|3325.12|3324.52|3327.12|3326.52|3331.12|3330.52|3321.87|3321.27|10532
1604390400000|2020-11-03 08:00:00|3326.12|3325.52|3344.37|3343.77|3346.87|3346.27|3323.49|3322.89|33965
1604394000000|2020-11-03 09:00:00|3344.62|3344.02|3354.87|3354.27|3357.37|3356.77|3339.87|3339.27|29550
1604397600000|2020-11-03 10:00:00|3355.12|3354.52|3348.37|3347.77|3356.87|3356.27|3347.37|3346.77|18663
1604401200000|2020-11-03 11:00:00|3348.12|3347.52|3351.12|3350.52|3354.37|3353.77|3345.12|3344.52|20857
1604404800000|2020-11-03 12:00:00|3350.99|3350.39|3346.37|3345.77|3352.62|3352.02|3345.62|3345.02|17867
1604408400000|2020-11-03 13:00:00|3346.62|3346.02|3344.37|3343.77|3350.37|3349.77|3341.49|3340.89|35947
1604412000000|2020-11-03 14:00:00|3344.12|3343.52|3361.02|3360.62|3363.02|3362.62|3339.02|3338.62|156746
1604415600000|2020-11-03 15:00:00|3361.52|3361.12|3386.52|3386.12|3388.02|3387.62|3359.77|3359.37|263218
1604419200000|2020-11-03 16:00:00|3386.27|3385.87|3376.33|3375.93|3390.02|3389.62|3375.33|3374.93|148394
1604422800000|2020-11-03 17:00:00|3376.58|3376.18|3370.01|3369.61|3379.58|3379.18|3368.26|3367.86|117066
1604426400000|2020-11-03 18:00:00|3370.26|3369.86|3357.26|3356.86|3373.76|3373.36|3355.51|3355.11|173664
1604430000000|2020-11-03 19:00:00|3357.01|3356.61|3370.51|3370.11|3374.51|3374.11|3356.26|3355.86|185149
1604433600000|2020-11-03 20:00:00|3370.76|3370.36|3367.43|3367.03|3388.68|3388.28|3361.01|3360.61|293047
1604437200000|2020-11-03 21:00:00|3366.93|3366.53|3367.69|3366.19|3368.64|3368.04|3354.27|3353.67|74126
1604440800000|2020-11-03 22:00:00|3367.71|3366.21|3368.73|3367.23|3369.42|3367.92|3365.78|3364.28|8
1604444400000|2020-11-03 23:00:00|3371.14|3370.54|3391.27|3390.67|3402.52|3401.92|3363.89|3363.29|38627
1604448000000|2020-11-04 00:00:00|3391.02|3390.42|3346.27|3345.67|3404.39|3403.79|3344.52|3343.92|91518
1604451600000|2020-11-04 01:00:00|3347.64|3347.04|3370.64|3370.04|3382.52|3381.92|3346.27|3345.67|70982
1604455200000|2020-11-04 02:00:00|3370.89|3370.29|3382.89|3382.29|3386.02|3385.42|3336.77|3336.17|95730
1604458800000|2020-11-04 03:00:00|3383.14|3382.54|3416.39|3415.79|3439.39|3438.79|3382.02|3381.42|118495
1604462400000|2020-11-04 04:00:00|3416.02|3415.42|3398.02|3397.42|3430.39|3429.79|3380.77|3380.17|70588
1604466000000|2020-11-04 05:00:00|3398.14|3397.54|3392.64|3392.04|3414.39|3413.79|3384.39|3383.79|50160
1604469600000|2020-11-04 06:00:00|3391.64|3391.04|3381.02|3380.42|3399.02|3398.42|3372.77|3372.17|39064
1604473200000|2020-11-04 07:00:00|3380.89|3380.29|3352.64|3352.04|3387.27|3386.67|3327.52|3326.92|80850
1604476800000|2020-11-04 08:00:00|3351.64|3351.04|3386.14|3385.54|3398.02|3397.42|3344.14|3343.54|77311
1604480400000|2020-11-04 09:00:00|3385.89|3385.29|3388.02|3387.42|3415.27|3414.67|3379.89|3379.29|67758
1604484000000|2020-11-04 10:00:00|3387.89|3387.29|3383.64|3383.04|3390.39|3389.79|3365.14|3364.54|37065
1604487600000|2020-11-04 11:00:00|3383.39|3382.79|3388.27|3387.67|3397.52|3396.92|3377.77|3377.17|38177
1604491200000|2020-11-04 12:00:00|3388.39|3387.79|3424.64|3424.04|3428.14|3427.54|3382.02|3381.42|57020
1604494800000|2020-11-04 13:00:00|3425.14|3424.54|3421.77|3421.17|3437.02|3436.42|3419.02|3418.42|70501
1604498400000|2020-11-04 14:00:00|3421.89|3421.29|3432.42|3432.02|3432.42|3432.02|3403.17|3402.77|265757
1604502000000|2020-11-04 15:00:00|3432.67|3432.27|3466.41|3466.01|3472.41|3472.01|3430.92|3430.52|316115
1604505600000|2020-11-04 16:00:00|3466.03|3465.63|3474.66|3474.26|3477.91|3477.51|3451.41|3451.01|206270
1604509200000|2020-11-04 17:00:00|3474.53|3474.13|3475.66|3475.26|3487.16|3486.76|3471.16|3470.76|189923
1604512800000|2020-11-04 18:00:00|3476.16|3475.76|3466.31|3465.91|3479.31|3478.91|3462.31|3461.91|202639
1604516400000|2020-11-04 19:00:00|3466.56|3466.16|3460.81|3460.41|3472.56|3472.16|3455.81|3455.41|196963
1604520000000|2020-11-04 20:00:00|3461.31|3460.91|3442.06|3441.66|3464.56|3464.16|3439.31|3438.91|309793
1604523600000|2020-11-04 21:00:00|3441.41|3441.01|3447.3|3445.8|3456.38|3455.78|3438.26|3437.66|60679
1604527200000|2020-11-04 22:00:00|3447.66|3446.16|3452.4|3450.9|3452.88|3451.38|3447.22|3445.72|0
1604530800000|2020-11-04 23:00:00|3453.38|3452.78|3440.88|3440.28|3453.38|3452.78|3435.63|3435.03|15992
1604534400000|2020-11-05 00:00:00|3441.26|3440.66|3450.63|3450.03|3454.13|3453.53|3437.76|3437.16|14473
1604538000000|2020-11-05 01:00:00|3450.51|3449.91|3449.38|3448.78|3454.26|3453.66|3444.38|3443.78|11694
1604541600000|2020-11-05 02:00:00|3450.13|3449.53|3445.26|3444.66|3451.51|3450.91|3436.26|3435.66|12111
1604545200000|2020-11-05 03:00:00|3445.13|3444.53|3469.01|3468.41|3473.01|3472.41|3445.01|3444.41|18013
1604548800000|2020-11-05 04:00:00|3469.26|3468.66|3470.63|3470.03|3475.76|3475.16|3465.63|3465.03|9684
1604552400000|2020-11-05 05:00:00|3470.26|3469.66|3477.51|3476.91|3480.76|3480.16|3463.26|3462.66|11289
1604556000000|2020-11-05 06:00:00|3477.26|3476.66|3463.26|3462.66|3479.26|3478.66|3460.76|3460.16|10335
1604559600000|2020-11-05 07:00:00|3463.01|3462.41|3482.13|3481.53|3485.51|3484.91|3461.13|3460.53|18600
1604563200000|2020-11-05 08:00:00|3480.88|3480.28|3486.01|3485.41|3497.26|3496.66|3476.76|3476.16|34786
1604566800000|2020-11-05 09:00:00|3486.26|3485.66|3496.76|3496.16|3497.26|3496.66|3479.76|3479.16|24804
1604570400000|2020-11-05 10:00:00|3496.51|3495.91|3513.51|3512.91|3513.51|3512.91|3494.26|3493.66|37884
1604574000000|2020-11-05 11:00:00|3513.13|3512.53|3507.01|3506.41|3514.88|3514.28|3503.63|3503.03|27802
1604577600000|2020-11-05 12:00:00|3506.88|3506.28|3508.01|3507.41|3509.76|3509.16|3497.76|3497.16|31871
1604581200000|2020-11-05 13:00:00|3507.76|3507.16|3500.88|3500.28|3508.26|3507.66|3500.76|3500.16|33860
1604584800000|2020-11-05 14:00:00|3500.76|3500.16|3505.41|3505.01|3513.91|3513.51|3491.76|3491.16|199312
1604588400000|2020-11-05 15:00:00|3505.91|3505.51|3524.39|3523.99|3528.91|3528.51|3505.16|3504.76|266437
1604592000000|2020-11-05 16:00:00|3524.89|3524.49|3510.64|3510.24|3526.89|3526.49|3509.89|3509.49|147501
1604595600000|2020-11-05 17:00:00|3510.89|3510.49|3512.5|3512.1|3515.39|3514.99|3496.39|3495.99|136440
1604599200000|2020-11-05 18:00:00|3513|3512.6|3518.75|3518.35|3521.25|3520.85|3512.25|3511.85|102312
1604602800000|2020-11-05 19:00:00|3519|3518.6|3524.75|3524.35|3528|3527.6|3516.5|3516.1|142307
1604606400000|2020-11-05 20:00:00|3524.5|3524.1|3508.84|3508.44|3525.25|3524.85|3501.84|3501.44|271880
1604610000000|2020-11-05 21:00:00|3508.39|3507.99|3518.46|3516.96|3520.86|3520.26|3508.24|3507.64|57462
1604613600000|2020-11-05 22:00:00|3518.43|3516.93|3517.52|3516.02|3518.61|3517.11|3516.28|3514.78|1
1604617200000|2020-11-05 23:00:00|3515.36|3514.76|3506.11|3505.51|3515.36|3514.76|3489.61|3489.01|25975
1604620800000|2020-11-06 00:00:00|3505.86|3505.26|3495.74|3495.14|3508.49|3507.89|3493.99|3493.39|21628
1604624400000|2020-11-06 01:00:00|3496.24|3495.64|3504.49|3503.89|3505.99|3505.39|3492.24|3491.64|17809
1604628000000|2020-11-06 02:00:00|3504.61|3504.01|3498.24|3497.64|3505.49|3504.89|3493.49|3492.89|11021
1604631600000|2020-11-06 03:00:00|3498.49|3497.89|3490.61|3490.01|3498.74|3498.14|3489.74|3489.14|9227
1604635200000|2020-11-06 04:00:00|3490.49|3489.89|3484.24|3483.64|3492.74|3492.14|3483.49|3482.89|13063
1604638800000|2020-11-06 05:00:00|3483.99|3483.39|3490.36|3489.76|3491.99|3491.39|3483.11|3482.51|9230
1604642400000|2020-11-06 06:00:00|3489.74|3489.14|3490.61|3490.01|3496.24|3495.64|3486.24|3485.64|8400
1604646000000|2020-11-06 07:00:00|3490.36|3489.76|3497.24|3496.64|3500.99|3500.39|3488.74|3488.14|15398
1604649600000|2020-11-06 08:00:00|3497.49|3496.89|3487.49|3486.89|3508.74|3508.14|3486.24|3485.64|32614
1604653200000|2020-11-06 09:00:00|3487.24|3486.64|3469.61|3469.01|3488.24|3487.64|3467.74|3467.14|40313
1604656800000|2020-11-06 10:00:00|3469.74|3469.14|3481.99|3481.39|3485.99|3485.39|3463.49|3462.89|34102
1604660400000|2020-11-06 11:00:00|3481.74|3481.14|3485.74|3485.14|3489.49|3488.89|3480.36|3479.76|18903
1604664000000|2020-11-06 12:00:00|3485.24|3484.64|3476.49|3475.89|3492.74|3492.14|3474.49|3473.89|24216
1604667600000|2020-11-06 13:00:00|3476.99|3476.39|3506.74|3506.14|3509.24|3508.64|3472.24|3471.64|77132
1604671200000|2020-11-06 14:00:00|3507.24|3506.64|3488.89|3488.49|3525.49|3524.89|3483.14|3482.74|233237
1604674800000|2020-11-06 15:00:00|3489.14|3488.74|3496.04|3495.64|3512.16|3511.76|3486.89|3486.49|179719
1604678400000|2020-11-06 16:00:00|3495.79|3495.39|3511.04|3510.64|3516.04|3515.64|3493.79|3493.39|189284
1604682000000|2020-11-06 17:00:00|3511.29|3510.89|3508.54|3508.14|3515.04|3514.64|3502.04|3501.64|149924
1604685600000|2020-11-06 18:00:00|3508.29|3507.89|3512.04|3511.64|3515.54|3515.14|3508.04|3507.64|74275
1604689200000|2020-11-06 19:00:00|3512.29|3511.89|3507.04|3506.64|3515.04|3514.64|3505.04|3504.64|82430
1604692800000|2020-11-06 20:00:00|3506.79|3506.39|3508.79|3508.39|3521.79|3521.39|3499.29|3498.89|236540
1604696400000|2020-11-06 21:00:00|3508.91|3508.51|3516.95|3515.45|3517.45|3516.85|3507.33|3506.73|54696
1604876400000|2020-11-08 23:00:00|3527.95|3527.35|3544.08|3543.48|3553.08|3552.48|3522.58|3521.98|29702
1604880000000|2020-11-09 00:00:00|3544.33|3543.73|3554.33|3553.73|3556.95|3556.35|3540.58|3539.98|17726
1604883600000|2020-11-09 01:00:00|3554.08|3553.48|3558.08|3557.48|3563.08|3562.48|3553.33|3552.73|21709
1604887200000|2020-11-09 02:00:00|3557.83|3557.23|3559.83|3559.23|3560.95|3560.35|3555.2|3554.6|10336
1604890800000|2020-11-09 03:00:00|3559.95|3559.35|3565.33|3564.73|3566.58|3565.98|3557.08|3556.48|10123
1604894400000|2020-11-09 04:00:00|3565.58|3564.98|3568.08|3567.48|3571.33|3570.73|3564.95|3564.35|15037
1604898000000|2020-11-09 05:00:00|3568.33|3567.73|3564.08|3563.48|3572.2|3571.6|3561.83|3561.23|12888
1604901600000|2020-11-09 06:00:00|3563.83|3563.23|3558.33|3557.73|3563.83|3563.23|3556.33|3555.73|11126
1604905200000|2020-11-09 07:00:00|3558.58|3557.98|3556.83|3556.23|3563.83|3563.23|3554.08|3553.48|17919
1604908800000|2020-11-09 08:00:00|3556.58|3555.98|3559.08|3558.48|3562.58|3561.98|3552.08|3551.48|31919
1604912400000|2020-11-09 09:00:00|3559.33|3558.73|3556.83|3556.23|3564.95|3564.35|3553.08|3552.48|23183
1604916000000|2020-11-09 10:00:00|3557.08|3556.48|3562.08|3561.48|3562.83|3562.23|3554.08|3553.48|15690
1604919600000|2020-11-09 11:00:00|3561.83|3561.23|3640.83|3640.23|3656.95|3656.35|3556.7|3556.1|125957
1604923200000|2020-11-09 12:00:00|3640.2|3639.6|3653.58|3652.98|3653.58|3652.98|3614.95|3614.35|162192
1604926800000|2020-11-09 13:00:00|3653.45|3652.85|3658.95|3658.35|3674.58|3673.98|3642.08|3641.48|107727
1604930400000|2020-11-09 14:00:00|3659.33|3658.73|3610.94|3610.54|3667.83|3667.23|3609.32|3608.92|309466
1604934000000|2020-11-09 15:00:00|3610.82|3610.42|3608.93|3608.53|3635.07|3634.67|3596.68|3596.28|378925
1604937600000|2020-11-09 16:00:00|3608.68|3608.28|3601.93|3601.53|3611.68|3611.28|3592.18|3591.78|263588
1604941200000|2020-11-09 17:00:00|3601.8|3601.4|3620.18|3619.78|3622.18|3621.78|3599.43|3599.03|222100
1604944800000|2020-11-09 18:00:00|3620.68|3620.28|3616.68|3616.28|3626.68|3626.28|3612.43|3612.03|103200
1604948400000|2020-11-09 19:00:00|3617.18|3616.78|3601.68|3601.28|3618.18|3617.78|3594.18|3593.78|154956
1604952000000|2020-11-09 20:00:00|3601.93|3601.53|3551.74|3551.34|3608.93|3608.53|3546.74|3546.34|387994
1604955600000|2020-11-09 21:00:00|3551.15|3550.75|3552.05|3550.55|3561.87|3561.27|3546.37|3545.77|103446
1604959200000|2020-11-09 22:00:00|3551.68|3550.18|3554.85|3553.35|3555.28|3553.78|3550.27|3548.77|0
1604962800000|2020-11-09 23:00:00|3554.37|3553.77|3553.37|3552.77|3567.5|3566.9|3552|3551.4|19828
1604966400000|2020-11-10 00:00:00|3553.5|3552.9|3545|3544.4|3557.75|3557.15|3536.5|3535.9|27927
1604970000000|2020-11-10 01:00:00|3544.75|3544.15|3552.12|3551.52|3555.75|3555.15|3542.12|3541.52|17493
1604973600000|2020-11-10 02:00:00|3552.25|3551.65|3527.75|3527.15|3557.75|3557.15|3527.25|3526.65|21747
1604977200000|2020-11-10 03:00:00|3527.5|3526.9|3523|3522.4|3534.25|3533.65|3517.75|3517.15|26066
1604980800000|2020-11-10 04:00:00|3523.25|3522.65|3519.5|3518.9|3527.37|3526.77|3516.25|3515.65|20992
1604984400000|2020-11-10 05:00:00|3519.75|3519.15|3526.37|3525.77|3532.75|3532.15|3518.5|3517.9|12482
1604988000000|2020-11-10 06:00:00|3526.25|3525.65|3541.62|3541.02|3544.5|3543.9|3525.25|3524.65|13730
1604991600000|2020-11-10 07:00:00|3541.75|3541.15|3546.75|3546.15|3560.12|3559.52|3541.75|3541.15|32136
1604995200000|2020-11-10 08:00:00|3546.5|3545.9|3550.25|3549.65|3563.75|3563.15|3546.25|3545.65|47126
1604998800000|2020-11-10 09:00:00|3549.75|3549.15|3558.5|3557.9|3563.5|3562.9|3548|3547.4|37395
1605002400000|2020-11-10 10:00:00|3558.62|3558.02|3529.25|3528.65|3560.25|3559.65|3528.75|3528.15|40216
1605006000000|2020-11-10 11:00:00|3529.5|3528.9|3549.5|3548.9|3549.75|3549.15|3525|3524.4|36869
1605009600000|2020-11-10 12:00:00|3549.12|3548.52|3539.75|3539.15|3552.25|3551.65|3538.75|3538.15|32550
1605013200000|2020-11-10 13:00:00|3539.5|3538.9|3539|3538.4|3545|3544.4|3533.5|3532.9|37699
1605016800000|2020-11-10 14:00:00|3538.25|3537.65|3541.27|3540.87|3549.15|3548.75|3524.4|3524|225660
1605020400000|2020-11-10 15:00:00|3540.65|3540.25|3522.99|3522.59|3550.9|3550.5|3511.74|3511.34|317447
1605024000000|2020-11-10 16:00:00|3522.49|3522.09|3541.74|3541.34|3548.74|3548.34|3521.74|3521.34|263302
1605027600000|2020-11-10 17:00:00|3541.99|3541.59|3548.74|3548.34|3557.74|3557.34|3540.99|3540.59|196384
1605031200000|2020-11-10 18:00:00|3549.49|3549.09|3546.99|3546.59|3552.99|3552.59|3528.49|3528.09|154436
1605034800000|2020-11-10 19:00:00|3546.74|3546.34|3545.99|3545.59|3552.49|3552.09|3534.99|3534.59|246236
1605038400000|2020-11-10 20:00:00|3546.24|3545.84|3547.13|3546.73|3554.49|3554.09|3539.24|3538.84|259641
1605042000000|2020-11-10 21:00:00|3547.23|3546.63|3551.18|3549.68|3553.23|3552.63|3546.73|3546.13|41615
1605045600000|2020-11-10 22:00:00|3550.71|3549.21|3550.34|3548.84|3551.5|3550|3549.54|3548.04|0
1605049200000|2020-11-10 23:00:00|3550.96|3549.46|3542.73|3542.13|3557.35|3556.75|3539.98|3539.38|12905
1605052800000|2020-11-11 00:00:00|3542.48|3541.88|3540.98|3540.38|3545.98|3545.38|3536.23|3535.63|16092
1605056400000|2020-11-11 01:00:00|3540.73|3540.13|3549.48|3548.88|3549.98|3549.38|3536.23|3535.63|12137
1605060000000|2020-11-11 02:00:00|3549.35|3548.75|3555.73|3555.13|3561.48|3560.88|3548.48|3547.88|13947
1605063600000|2020-11-11 03:00:00|3555.85|3555.25|3553.98|3553.38|3559.23|3558.63|3548.98|3548.38|9903
1605067200000|2020-11-11 04:00:00|3554.23|3553.63|3551.48|3550.88|3554.73|3554.13|3547.23|3546.63|6575
1605070800000|2020-11-11 05:00:00|3551.6|3551|3551.23|3550.63|3554.73|3554.13|3545.48|3544.88|7809
1605074400000|2020-11-11 06:00:00|3551.48|3550.88|3556.35|3555.75|3561.98|3561.38|3549.98|3549.38|9576
1605078000000|2020-11-11 07:00:00|3556.48|3555.88|3549.23|3548.63|3568.98|3568.38|3548.73|3548.13|24468
1605081600000|2020-11-11 08:00:00|3549.48|3548.88|3571.98|3571.38|3572.73|3572.13|3548.48|3547.88|43820
1605085200000|2020-11-11 09:00:00|3571.73|3571.13|3568.98|3568.38|3574.1|3573.5|3563.98|3563.38|25351
1605088800000|2020-11-11 10:00:00|3569.23|3568.63|3571.48|3570.88|3573.73|3573.13|3567.98|3567.38|13950
1605092400000|2020-11-11 11:00:00|3571.23|3570.63|3576.23|3575.63|3578.73|3578.13|3570.23|3569.63|23288
1605096000000|2020-11-11 12:00:00|3575.98|3575.38|3575.48|3574.88|3578.23|3577.63|3569.23|3568.63|21713
1605099600000|2020-11-11 13:00:00|3575.23|3574.63|3570.98|3570.38|3578.98|3578.38|3568.48|3567.88|34969
1605103200000|2020-11-11 14:00:00|3570.73|3570.13|3559.13|3558.73|3572.13|3571.73|3557.13|3556.73|168398
1605106800000|2020-11-11 15:00:00|3559.63|3559.23|3565.95|3565.55|3569.2|3568.8|3557.2|3556.8|195601
1605110400000|2020-11-11 16:00:00|3565.7|3565.3|3575.2|3574.8|3575.45|3575.05|3563.95|3563.55|98075
1605114000000|2020-11-11 17:00:00|3574.95|3574.55|3576.91|3576.51|3579.45|3579.05|3573.2|3572.8|69984
1605117600000|2020-11-11 18:00:00|3577.16|3576.76|3573.16|3572.76|3581.66|3581.26|3572.41|3572.01|96840
1605121200000|2020-11-11 19:00:00|3573.53|3573.13|3563.16|3562.76|3578.91|3578.51|3556.41|3556.01|153281
1605124800000|2020-11-11 20:00:00|3563.03|3562.63|3572.62|3572.22|3575.12|3574.72|3558.91|3558.51|191697
1605128400000|2020-11-11 21:00:00|3571.89|3571.49|3578.48|3576.98|3580.86|3580.26|3571.89|3571.39|47371
1605132000000|2020-11-11 22:00:00|3578.52|3577.02|3579.71|3578.21|3579.71|3578.21|3578.08|3576.58|0
1605135600000|2020-11-11 23:00:00|3578.61|3578.01|3573.24|3572.64|3579.11|3578.51|3572.36|3571.76|8768
1605139200000|2020-11-12 00:00:00|3573.11|3572.51|3570.99|3570.39|3576.24|3575.64|3568.99|3568.39|10292
1605142800000|2020-11-12 01:00:00|3570.49|3569.89|3567.24|3566.64|3574.24|3573.64|3565.74|3565.14|11342
1605146400000|2020-11-12 02:00:00|3567.49|3566.89|3561.99|3561.39|3568.86|3568.26|3557.99|3557.39|13531
1605150000000|2020-11-12 03:00:00|3561.74|3561.14|3548.74|3548.14|3564.36|3563.76|3546.74|3546.14|16487
1605153600000|2020-11-12 04:00:00|3548.99|3548.39|3545.74|3545.14|3550.99|3550.39|3542.99|3542.39|8369
1605157200000|2020-11-12 05:00:00|3545.99|3545.39|3554.74|3554.14|3557.24|3556.64|3545.61|3545.01|15368
1605160800000|2020-11-12 06:00:00|3554.61|3554.01|3549.99|3549.39|3556.24|3555.64|3545.36|3544.76|10211
1605164400000|2020-11-12 07:00:00|3550.11|3549.51|3550.11|3549.51|3556.74|3556.14|3547.24|3546.64|12851
1605168000000|2020-11-12 08:00:00|3549.99|3549.39|3551.74|3551.14|3559.49|3558.89|3548.11|3547.51|20900
1605171600000|2020-11-12 09:00:00|3551.99|3551.39|3566.49|3565.89|3567.74|3567.14|3550.99|3550.39|20224
1605175200000|2020-11-12 10:00:00|3566.61|3566.01|3569.24|3568.64|3573.99|3573.39|3565.24|3564.64|20046
1605178800000|2020-11-12 11:00:00|3569.36|3568.76|3564.99|3564.39|3573.36|3572.76|3564.74|3564.14|13254
1605182400000|2020-11-12 12:00:00|3565.24|3564.64|3550.74|3550.14|3566.61|3566.01|3549.24|3548.64|30995
1605186000000|2020-11-12 13:00:00|3550.99|3550.39|3563.49|3562.89|3563.99|3563.39|3549.74|3549.14|37977
1605189600000|2020-11-12 14:00:00|3563.86|3563.26|3558.64|3558.24|3564.49|3563.89|3552.14|3551.74|154764
1605193200000|2020-11-12 15:00:00|3558.39|3557.99|3565.54|3565.14|3569.29|3568.89|3554.89|3554.49|193841
1605196800000|2020-11-12 16:00:00|3565.29|3564.89|3558.04|3557.64|3569.54|3569.14|3552.54|3552.14|125894
1605200400000|2020-11-12 17:00:00|3557.79|3557.39|3537.79|3537.39|3561.79|3561.39|3530.29|3529.89|180549
1605204000000|2020-11-12 18:00:00|3537.29|3536.89|3539.54|3539.14|3540.04|3539.64|3525.04|3524.64|179929
1605207600000|2020-11-12 19:00:00|3539.66|3539.26|3525.54|3525.14|3544.04|3543.64|3523.54|3523.14|174641
1605211200000|2020-11-12 20:00:00|3525.66|3525.26|3538.29|3537.89|3538.54|3538.14|3517.79|3517.39|328088
1605214800000|2020-11-12 21:00:00|3537.96|3537.56|3543.97|3542.47|3551.43|3550.83|3537.71|3537.21|69528
1605218400000|2020-11-12 22:00:00|3544.11|3542.61|3543.75|3542.25|3544.51|3543.01|3543.1|3541.6|0
1605222000000|2020-11-12 23:00:00|3542.43|3541.83|3539.06|3538.46|3544.31|3543.71|3537.56|3536.96|9721
1605225600000|2020-11-13 00:00:00|3539.43|3538.83|3531.81|3531.21|3543.31|3542.71|3531.56|3530.96|11385
1605229200000|2020-11-13 01:00:00|3531.68|3531.08|3526.81|3526.21|3537.06|3536.46|3525.56|3524.96|13066
1605232800000|2020-11-13 02:00:00|3526.56|3525.96|3531.06|3530.46|3532.31|3531.71|3522.81|3522.21|11439
1605236400000|2020-11-13 03:00:00|3530.81|3530.21|3531.31|3530.71|3534.31|3533.71|3529.06|3528.46|5844
1605240000000|2020-11-13 04:00:00|3531.43|3530.83|3539.31|3538.71|3540.31|3539.71|3530.31|3529.71|6546
1605243600000|2020-11-13 05:00:00|3539.06|3538.46|3537.56|3536.96|3540.31|3539.71|3535.06|3534.46|5677
1605247200000|2020-11-13 06:00:00|3537.81|3537.21|3544.56|3543.96|3547.56|3546.96|3536.81|3536.21|7651
1605250800000|2020-11-13 07:00:00|3544.31|3543.71|3548.81|3548.21|3549.06|3548.46|3536.56|3535.96|10350
1605254400000|2020-11-13 08:00:00|3549.31|3548.71|3556.93|3556.33|3561.31|3560.71|3547.06|3546.46|24303
1605258000000|2020-11-13 09:00:00|3556.81|3556.21|3568.31|3567.71|3569.31|3568.71|3556.56|3555.96|17813
1605261600000|2020-11-13 10:00:00|3568.06|3567.46|3569.06|3568.46|3573.56|3572.96|3565.56|3564.96|18626
1605265200000|2020-11-13 11:00:00|3569.18|3568.58|3564.56|3563.96|3570.06|3569.46|3559.18|3558.58|16303
1605268800000|2020-11-13 12:00:00|3564.31|3563.71|3559.56|3558.96|3564.81|3564.21|3559.06|3558.46|16595
1605272400000|2020-11-13 13:00:00|3559.81|3559.21|3562.31|3561.71|3564.56|3563.96|3559.06|3558.46|28277
1605276000000|2020-11-13 14:00:00|3561.81|3561.21|3565.46|3565.06|3567.46|3567.06|3557.31|3556.71|130948
1605279600000|2020-11-13 15:00:00|3564.83|3564.43|3556.96|3556.56|3566.21|3565.81|3552.21|3551.81|199507
1605283200000|2020-11-13 16:00:00|3557.21|3556.81|3567.71|3567.31|3568.96|3568.56|3557.21|3556.81|136747
1605286800000|2020-11-13 17:00:00|3567.96|3567.56|3572.62|3572.22|3572.62|3572.22|3565.96|3565.56|64086
1605290400000|2020-11-13 18:00:00|3572.87|3572.47|3571.37|3570.97|3576.62|3576.22|3570.37|3569.97|108585
1605294000000|2020-11-13 19:00:00|3571.12|3570.72|3582.12|3581.72|3583.37|3582.97|3569.62|3569.22|131381
1605297600000|2020-11-13 20:00:00|3581.87|3581.47|3585.57|3585.17|3594.07|3593.67|3575.12|3574.72|258494
1605301200000|2020-11-13 21:00:00|3585.52|3585.12|3587.08|3585.58|3588.74|3588.14|3583.62|3583.02|55782
1605304800000|2020-11-13 22:00:00|3587.12|3585.62|3587.12|3585.62|3587.12|3585.62|3587.12|3585.62|0
1605481200000|2020-11-15 23:00:00|3592.24|3591.64|3612.37|3611.77|3614.99|3614.39|3592.12|3591.52|21459
1605484800000|2020-11-16 00:00:00|3612.12|3611.52|3610.24|3609.64|3612.87|3612.27|3605.62|3605.02|11060
1605488400000|2020-11-16 01:00:00|3610.12|3609.52|3609.37|3608.77|3615.12|3614.52|3606.87|3606.27|13250
1605492000000|2020-11-16 02:00:00|3609.62|3609.02|3611.87|3611.27|3615.12|3614.52|3609.62|3609.02|10599
1605495600000|2020-11-16 03:00:00|3611.74|3611.14|3613.87|3613.27|3615.12|3614.52|3611.12|3610.52|5414
1605499200000|2020-11-16 04:00:00|3614.12|3613.52|3614.87|3614.27|3614.87|3614.27|3612.37|3611.77|3628
1605502800000|2020-11-16 05:00:00|3614.62|3614.02|3617.87|3617.27|3619.12|3618.52|3612.87|3612.27|6857
1605506400000|2020-11-16 06:00:00|3617.62|3617.02|3616.87|3616.27|3621.62|3621.02|3614.37|3613.77|8134
1605510000000|2020-11-16 07:00:00|3616.62|3616.02|3616.87|3616.27|3619.12|3618.52|3613.12|3612.52|8056
1605513600000|2020-11-16 08:00:00|3616.62|3616.02|3610.62|3610.02|3619.12|3618.52|3607.37|3606.77|29065
1605517200000|2020-11-16 09:00:00|3610.49|3609.89|3617.87|3617.27|3618.62|3618.02|3610.37|3609.77|11483
1605520800000|2020-11-16 10:00:00|3617.99|3617.39|3615.37|3614.77|3618.12|3617.52|3612.37|3611.77|11330
1605524400000|2020-11-16 11:00:00|3615.62|3615.02|3623.74|3623.14|3640.62|3640.02|3612.12|3611.52|48515
1605528000000|2020-11-16 12:00:00|3623.62|3623.02|3624.87|3624.27|3634.12|3633.52|3619.37|3618.77|55566
1605531600000|2020-11-16 13:00:00|3624.37|3623.77|3617.87|3617.27|3625.87|3625.27|3615.12|3614.52|33345
1605535200000|2020-11-16 14:00:00|3617.62|3617.02|3609.27|3608.87|3623.12|3622.52|3601.02|3600.62|174840
1605538800000|2020-11-16 15:00:00|3609.14|3608.74|3624.52|3624.12|3624.52|3624.12|3607.02|3606.62|151757
1605542400000|2020-11-16 16:00:00|3624.27|3623.87|3622.77|3622.37|3627.52|3627.12|3621.77|3621.37|94102
1605546000000|2020-11-16 17:00:00|3623.02|3622.62|3616.24|3615.84|3624.77|3624.37|3613.24|3612.84|71453
1605549600000|2020-11-16 18:00:00|3615.99|3615.59|3610.74|3610.34|3616.24|3615.84|3601.49|3601.09|105105
1605553200000|2020-11-16 19:00:00|3610.99|3610.59|3613.99|3613.59|3616.99|3616.59|3607.24|3606.84|85686
1605556800000|2020-11-16 20:00:00|3614.24|3613.84|3630.38|3629.98|3630.63|3630.23|3607.24|3606.84|232943
1605560400000|2020-11-16 21:00:00|3629.86|3629.46|3632.96|3631.46|3635.08|3634.48|3628.71|3628.11|70757
1605564000000|2020-11-16 22:00:00|3633.04|3631.54|3632.79|3631.29|3634.25|3632.75|3632.6|3631.1|0
1605567600000|2020-11-16 23:00:00|3629.83|3629.23|3628.46|3627.86|3633.96|3633.36|3627.71|3627.11|9103
1605571200000|2020-11-17 00:00:00|3628.21|3627.61|3622.46|3621.86|3628.46|3627.86|3620.71|3620.11|13564
1605574800000|2020-11-17 01:00:00|3622.71|3622.11|3613.21|3612.61|3624.46|3623.86|3611.71|3611.11|12500
1605578400000|2020-11-17 02:00:00|3613.08|3612.48|3613.46|3612.86|3617.46|3616.86|3612.96|3612.36|9110
1605582000000|2020-11-17 03:00:00|3613.21|3612.61|3614.96|3614.36|3616.96|3616.36|3613.21|3612.61|5722
1605585600000|2020-11-17 04:00:00|3614.71|3614.11|3612.21|3611.61|3614.96|3614.36|3610.21|3609.61|6543
1605589200000|2020-11-17 05:00:00|3612.46|3611.86|3607.21|3606.61|3612.46|3611.86|3606.96|3606.36|6888
1605592800000|2020-11-17 06:00:00|3607.46|3606.86|3613.96|3613.36|3614.96|3614.36|3606.96|3606.36|5624
1605596400000|2020-11-17 07:00:00|3614.21|3613.61|3614.71|3614.11|3616.71|3616.11|3610.96|3610.36|5775
1605600000000|2020-11-17 08:00:00|3614.83|3614.23|3614.96|3614.36|3620.71|3620.11|3613.21|3612.61|16940
1605603600000|2020-11-17 09:00:00|3615.21|3614.61|3615.46|3614.86|3618.46|3617.86|3613.96|3613.36|10714
1605607200000|2020-11-17 10:00:00|3615.21|3614.61|3612.46|3611.86|3615.96|3615.36|3610.71|3610.11|13660
1605610800000|2020-11-17 11:00:00|3612.21|3611.61|3609.46|3608.86|3612.71|3612.11|3606.46|3605.86|15575
1605614400000|2020-11-17 12:00:00|3609.71|3609.11|3605.21|3604.61|3613.21|3612.61|3603.21|3602.61|26624
1605618000000|2020-11-17 13:00:00|3605.46|3604.86|3603.46|3602.86|3607.46|3606.86|3597.46|3596.86|40971
1605621600000|2020-11-17 14:00:00|3603.21|3602.61|3588.86|3588.46|3606.36|3605.96|3588.36|3587.96|189591
1605625200000|2020-11-17 15:00:00|3589.11|3588.71|3610.49|3610.09|3611.74|3611.34|3588.86|3588.46|178876
1605628800000|2020-11-17 16:00:00|3610.24|3609.84|3612.99|3612.59|3616.74|3616.34|3608.24|3607.84|145664
1605632400000|2020-11-17 17:00:00|3612.74|3612.34|3618.24|3617.84|3622.49|3622.09|3611.74|3611.34|98418
1605636000000|2020-11-17 18:00:00|3618.49|3618.09|3614.74|3614.34|3622.24|3621.84|3612.74|3612.34|71922
1605639600000|2020-11-17 19:00:00|3614.99|3614.59|3619.82|3619.42|3623.82|3623.42|3614.49|3614.09|95577
1605643200000|2020-11-17 20:00:00|3619.57|3619.17|3611.74|3611.34|3620.32|3619.92|3602.32|3601.92|227401
1605646800000|2020-11-17 21:00:00|3611.49|3611.09|3607.74|3606.24|3615.8|3615.2|3606.8|3606.2|38039
1605650400000|2020-11-17 22:00:00|3607.55|3606.05|3608.58|3607.08|3609.23|3607.73|3607.55|3606.05|1
1605654000000|2020-11-17 23:00:00|3609.05|3608.45|3613.18|3612.58|3615.43|3614.83|3605.43|3604.83|8107
1605657600000|2020-11-18 00:00:00|3612.93|3612.33|3602.93|3602.33|3613.93|3613.33|3599.43|3598.83|13785
1605661200000|2020-11-18 01:00:00|3602.68|3602.08|3599.93|3599.33|3606.18|3605.58|3599.18|3598.58|8407
1605664800000|2020-11-18 02:00:00|3599.68|3599.08|3605.43|3604.83|3605.68|3605.08|3598.68|3598.08|6993
1605668400000|2020-11-18 03:00:00|3605.55|3604.95|3606.18|3605.58|3607.43|3606.83|3602.43|3601.83|4619
1605672000000|2020-11-18 04:00:00|3606.43|3605.83|3603.68|3603.08|3607.68|3607.08|3602.18|3601.58|6116
1605675600000|2020-11-18 05:00:00|3603.8|3603.2|3597.68|3597.08|3606.93|3606.33|3595.18|3594.58|10090
1605679200000|2020-11-18 06:00:00|3597.55|3596.95|3592.43|3591.83|3599.18|3598.58|3589.3|3588.7|9405
1605682800000|2020-11-18 07:00:00|3592.68|3592.08|3599.68|3599.08|3604.68|3604.08|3592.68|3592.08|8640
1605686400000|2020-11-18 08:00:00|3599.8|3599.2|3606.43|3605.83|3614.68|3614.08|3598.43|3597.83|19660
1605690000000|2020-11-18 09:00:00|3606.68|3606.08|3613.93|3613.33|3615.43|3614.83|3606.18|3605.58|11688
1605693600000|2020-11-18 10:00:00|3613.8|3613.2|3618.68|3618.08|3621.43|3620.83|3613.43|3612.83|15212
1605697200000|2020-11-18 11:00:00|3618.43|3617.83|3620.18|3619.58|3623.3|3622.7|3616.68|3616.08|23077
1605700800000|2020-11-18 12:00:00|3619.93|3619.33|3622.18|3621.58|3626.68|3626.08|3619.43|3618.83|21383
1605704400000|2020-11-18 13:00:00|3621.93|3621.33|3618.18|3617.58|3622.93|3622.33|3614.68|3614.08|26044
1605708000000|2020-11-18 14:00:00|3617.93|3617.33|3610.58|3610.18|3618.93|3618.33|3607.58|3607.18|150796
1605711600000|2020-11-18 15:00:00|3610.33|3609.93|3615.37|3614.97|3617.37|3616.97|3609.83|3609.43|121992
1605715200000|2020-11-18 16:00:00|3615.62|3615.22|3616.12|3615.72|3619.12|3618.72|3612.12|3611.72|102179
1605718800000|2020-11-18 17:00:00|3616.37|3615.97|3612.03|3611.63|3619.12|3618.72|3610.78|3610.38|70181
1605722400000|2020-11-18 18:00:00|3611.78|3611.38|3602.53|3602.13|3614.53|3614.13|3597.28|3596.88|116769
1605726000000|2020-11-18 19:00:00|3602.28|3601.88|3598.53|3598.13|3605.53|3605.13|3591.03|3590.63|139901
1605729600000|2020-11-18 20:00:00|3598.78|3598.38|3566.95|3566.55|3604.78|3604.38|3566.7|3566.3|314515
1605733200000|2020-11-18 21:00:00|3566.71|3566.31|3562.95|3561.45|3571.56|3570.96|3559.93|3559.33|69340
1605736800000|2020-11-18 22:00:00|3562.98|3561.48|3563.89|3562.39|3564.14|3562.64|3562.77|3561.27|2
1605740400000|2020-11-18 23:00:00|3564.43|3563.83|3566.31|3565.71|3571.31|3570.71|3564.18|3563.58|8940
1605744000000|2020-11-19 00:00:00|3566.06|3565.46|3562.06|3561.46|3569.06|3568.46|3557.81|3557.21|18308
1605747600000|2020-11-19 01:00:00|3562.31|3561.71|3568.56|3567.96|3570.06|3569.46|3561.06|3560.46|11754
1605751200000|2020-11-19 02:00:00|3568.31|3567.71|3564.31|3563.71|3569.06|3568.46|3562.68|3562.08|6511
1605754800000|2020-11-19 03:00:00|3564.18|3563.58|3563.31|3562.71|3565.56|3564.96|3557.56|3556.96|7447
1605758400000|2020-11-19 04:00:00|3563.56|3562.96|3565.81|3565.21|3566.31|3565.71|3562.56|3561.96|3747
1605762000000|2020-11-19 05:00:00|3565.68|3565.08|3569.81|3569.21|3572.56|3571.96|3564.56|3563.96|6975
1605765600000|2020-11-19 06:00:00|3570.06|3569.46|3575.81|3575.21|3576.56|3575.96|3568.31|3567.71|7134
1605769200000|2020-11-19 07:00:00|3575.93|3575.33|3567.81|3567.21|3577.06|3576.46|3567.81|3567.21|9635
1605772800000|2020-11-19 08:00:00|3568.56|3567.96|3551.81|3551.21|3571.81|3571.21|3547.18|3546.58|33022
1605776400000|2020-11-19 09:00:00|3551.56|3550.96|3552.31|3551.71|3559.18|3558.58|3547.81|3547.21|23329
1605780000000|2020-11-19 10:00:00|3552.06|3551.46|3556.56|3555.96|3558.06|3557.46|3545.56|3544.96|17622
1605783600000|2020-11-19 11:00:00|3556.43|3555.83|3562.81|3562.21|3564.06|3563.46|3550.81|3550.21|20113
1605787200000|2020-11-19 12:00:00|3563.06|3562.46|3564.31|3563.71|3567.06|3566.46|3562.56|3561.96|17499
1605790800000|2020-11-19 13:00:00|3564.06|3563.46|3563.56|3562.96|3566.68|3566.08|3556.31|3555.71|37098
1605794400000|2020-11-19 14:00:00|3563.43|3562.83|3564.46|3564.06|3566.96|3566.56|3545.46|3545.06|182080
1605798000000|2020-11-19 15:00:00|3564.71|3564.31|3563.08|3562.68|3571.08|3570.68|3551.33|3550.93|208187
1605801600000|2020-11-19 16:00:00|3563.33|3562.93|3563.08|3562.68|3566.83|3566.43|3557.33|3556.93|108752
1605805200000|2020-11-19 17:00:00|3563.33|3562.93|3559.08|3558.68|3566.33|3565.93|3555.83|3555.43|84051
1605808800000|2020-11-19 18:00:00|3558.83|3558.43|3569.38|3568.98|3570.88|3570.48|3558.28|3557.88|79109
1605812400000|2020-11-19 19:00:00|3569.63|3569.23|3580.88|3580.48|3585.38|3584.98|3568.38|3567.98|118749
1605816000000|2020-11-19 20:00:00|3581.13|3580.73|3581.53|3581.13|3586.13|3585.73|3575.63|3575.23|181982
1605819600000|2020-11-19 21:00:00|3581.5|3581.1|3566.01|3564.51|3584.85|3584.25|3564.47|3563.87|52470
1605823200000|2020-11-19 22:00:00|3565.98|3564.48|3567.48|3565.98|3568.75|3567.25|3564.24|3562.74|5
1605826800000|2020-11-19 23:00:00|3562.97|3562.37|3551.85|3551.25|3562.97|3562.37|3548.1|3547.5|28298
1605830400000|2020-11-20 00:00:00|3552.1|3551.5|3556.35|3555.75|3563.1|3562.5|3552.1|3551.5|14935
1605834000000|2020-11-20 01:00:00|3556.6|3556|3559.6|3559|3562.6|3562|3555.6|3555|10124
1605837600000|2020-11-20 02:00:00|3559.85|3559.25|3560.6|3560|3560.85|3560.25|3555.35|3554.75|7642
1605841200000|2020-11-20 03:00:00|3560.47|3559.87|3559.85|3559.25|3564.35|3563.75|3558.35|3557.75|6804
1605844800000|2020-11-20 04:00:00|3559.6|3559|3568.35|3567.75|3569.85|3569.25|3558.6|3558|10811
1605848400000|2020-11-20 05:00:00|3568.6|3568|3567.1|3566.5|3569.6|3569|3565.1|3564.5|5628
1605852000000|2020-11-20 06:00:00|3566.85|3566.25|3565.35|3564.75|3567.97|3567.37|3562.6|3562|5721
1605855600000|2020-11-20 07:00:00|3565.47|3564.87|3565.35|3564.75|3569.1|3568.5|3562.97|3562.37|7504
1605859200000|2020-11-20 08:00:00|3565.1|3564.5|3571.35|3570.75|3571.85|3571.25|3563.6|3563|16560
1605862800000|2020-11-20 09:00:00|3571.47|3570.87|3576.1|3575.5|3579.85|3579.25|3568.1|3567.5|17498
1605866400000|2020-11-20 10:00:00|3575.85|3575.25|3579.85|3579.25|3583.35|3582.75|3574.85|3574.25|16254
1605870000000|2020-11-20 11:00:00|3579.72|3579.12|3585.1|3584.5|3585.1|3584.5|3577.6|3577|13962
1605873600000|2020-11-20 12:00:00|3584.85|3584.25|3580.35|3579.75|3585.85|3585.25|3579.1|3578.5|15620
1605877200000|2020-11-20 13:00:00|3580.6|3580|3574.35|3573.75|3583.1|3582.5|3574.35|3573.75|32394
1605880800000|2020-11-20 14:00:00|3574.6|3574|3574|3573.6|3582.1|3581.5|3569.25|3568.85|177321
1605884400000|2020-11-20 15:00:00|3574.25|3573.85|3572.25|3571.85|3575.75|3575.35|3565.5|3565.1|152842
1605888000000|2020-11-20 16:00:00|3572|3571.6|3572.5|3572.1|3579.25|3578.85|3568|3567.6|106554
1605891600000|2020-11-20 17:00:00|3572.25|3571.85|3572.87|3572.47|3574|3573.6|3569.25|3568.85|51637
1605895200000|2020-11-20 18:00:00|3573|3572.6|3575.47|3575.07|3577.22|3576.82|3570.22|3569.82|48981
1605898800000|2020-11-20 19:00:00|3575.72|3575.32|3572.22|3571.82|3578.47|3578.07|3570.72|3570.32|62584
1605902400000|2020-11-20 20:00:00|3572.72|3572.32|3557.27|3556.87|3574.77|3574.37|3556.52|3556.12|246398
1605906000000|2020-11-20 21:00:00|3556.86|3556.46|3555.21|3553.71|3557.96|3557.36|3546.08|3545.48|82989
1606086000000|2020-11-22 23:00:00|3552.33|3551.73|3560.71|3560.11|3560.96|3560.36|3548.96|3548.36|15683
1606089600000|2020-11-23 00:00:00|3560.46|3559.86|3568.71|3568.11|3568.71|3568.11|3559.08|3558.48|10270
1606093200000|2020-11-23 01:00:00|3568.46|3567.86|3566.46|3565.86|3569.46|3568.86|3564.96|3564.36|10552
1606096800000|2020-11-23 02:00:00|3566.33|3565.73|3567.71|3567.11|3568.71|3568.11|3565.46|3564.86|4086
1606100400000|2020-11-23 03:00:00|3567.46|3566.86|3568.71|3568.11|3570.21|3569.61|3566.96|3566.36|3136
1606104000000|2020-11-23 04:00:00|3568.96|3568.36|3566.96|3566.36|3569.21|3568.61|3566.71|3566.11|2982
1606107600000|2020-11-23 05:00:00|3566.71|3566.11|3567.71|3567.11|3567.71|3567.11|3565.21|3564.61|3646
1606111200000|2020-11-23 06:00:00|3567.46|3566.86|3569.46|3568.86|3570.21|3569.61|3565.96|3565.36|4225
1606114800000|2020-11-23 07:00:00|3569.71|3569.11|3574.21|3573.61|3579.46|3578.86|3569.71|3569.11|18383
1606118400000|2020-11-23 08:00:00|3573.46|3572.86|3581.71|3581.11|3582.71|3582.11|3570.96|3570.36|23313
1606122000000|2020-11-23 09:00:00|3581.96|3581.36|3580.71|3580.11|3583.21|3582.61|3576.21|3575.61|14397
1606125600000|2020-11-23 10:00:00|3580.46|3579.86|3579.46|3578.86|3581.21|3580.61|3577.46|3576.86|9651
1606129200000|2020-11-23 11:00:00|3579.58|3578.98|3576.21|3575.61|3579.71|3579.11|3574.96|3574.36|12869
1606132800000|2020-11-23 12:00:00|3575.96|3575.36|3579.46|3578.86|3581.71|3581.11|3572.21|3571.61|21629
1606136400000|2020-11-23 13:00:00|3579.71|3579.11|3572.96|3572.36|3581.71|3581.11|3564.46|3563.86|46803
1606140000000|2020-11-23 14:00:00|3573.21|3572.61|3584.86|3584.46|3591.11|3590.71|3569.96|3569.36|122782
1606143600000|2020-11-23 15:00:00|3585.11|3584.71|3574.47|3574.07|3586.11|3585.71|3562.59|3562.19|167847
1606147200000|2020-11-23 16:00:00|3574.72|3574.32|3561.47|3561.07|3575.72|3575.32|3552.22|3551.82|174743
1606150800000|2020-11-23 17:00:00|3560.72|3560.32|3570.03|3569.63|3570.28|3569.88|3555.47|3555.07|71580
1606154400000|2020-11-23 18:00:00|3570.28|3569.88|3571.03|3570.63|3573.78|3573.38|3567.78|3567.38|63980
1606158000000|2020-11-23 19:00:00|3571.28|3570.88|3579.78|3579.38|3580.03|3579.63|3565.78|3565.38|87981
1606161600000|2020-11-23 20:00:00|3580.03|3579.63|3578|3577.6|3587.4|3587|3573.5|3573.1|238556
1606165200000|2020-11-23 21:00:00|3577.95|3577.55|3579.5|3578|3579.8|3579.2|3576.3|3575.7|35596
1606168800000|2020-11-23 22:00:00|3579.47|3577.97|3581.17|3579.67|3581.54|3580.04|3578.85|3577.35|0
1606172400000|2020-11-23 23:00:00|3578.42|3577.82|3594.92|3594.32|3600.55|3599.95|3578.42|3577.82|22519
1606176000000|2020-11-24 00:00:00|3594.8|3594.2|3595.05|3594.45|3598.05|3597.45|3592.05|3591.45|11690
1606179600000|2020-11-24 01:00:00|3595.3|3594.7|3596.3|3595.7|3600.05|3599.45|3594.3|3593.7|8880
1606183200000|2020-11-24 02:00:00|3596.55|3595.95|3601.55|3600.95|3603.05|3602.45|3596.55|3595.95|6026
1606186800000|2020-11-24 03:00:00|3601.8|3601.2|3606.55|3605.95|3607.3|3606.7|3600.8|3600.2|6965
1606190400000|2020-11-24 04:00:00|3606.8|3606.2|3608.55|3607.95|3609.05|3608.45|3606.05|3605.45|6795
1606194000000|2020-11-24 05:00:00|3608.8|3608.2|3605.42|3604.82|3609.3|3608.7|3602.8|3602.2|7661
1606197600000|2020-11-24 06:00:00|3605.3|3604.7|3605.05|3604.45|3607.05|3606.45|3604.3|3603.7|3822
1606201200000|2020-11-24 07:00:00|3605.3|3604.7|3601.8|3601.2|3607.92|3607.32|3600.3|3599.7|8089
1606204800000|2020-11-24 08:00:00|3602.3|3601.7|3603.05|3602.45|3609.05|3608.45|3600.3|3599.7|19682
1606208400000|2020-11-24 09:00:00|3602.8|3602.2|3606.3|3605.7|3607.3|3606.7|3601.3|3600.7|10015
1606212000000|2020-11-24 10:00:00|3606.42|3605.82|3607.17|3606.57|3608.05|3607.45|3603.8|3603.2|13353
1606215600000|2020-11-24 11:00:00|3606.8|3606.2|3604.8|3604.2|3610.8|3610.2|3604.55|3603.95|12336
1606219200000|2020-11-24 12:00:00|3604.92|3604.32|3606.8|3606.2|3607.05|3606.45|3599.3|3598.7|19786
1606222800000|2020-11-24 13:00:00|3606.55|3605.95|3606.55|3605.95|3610.05|3609.45|3605.55|3604.95|24984
1606226400000|2020-11-24 14:00:00|3606.3|3605.7|3606.7|3606.3|3607.2|3606.8|3596.45|3596.05|136944
1606230000000|2020-11-24 15:00:00|3606.95|3606.55|3618.56|3618.16|3621.06|3620.66|3605.07|3604.67|194211
1606233600000|2020-11-24 16:00:00|3618.81|3618.41|3633.56|3633.16|3638.81|3638.41|3618.56|3618.16|175742
1606237200000|2020-11-24 17:00:00|3634.06|3633.66|3633.33|3632.93|3635.31|3634.91|3629.81|3629.41|86909
1606240800000|2020-11-24 18:00:00|3633.45|3633.05|3634.45|3634.05|3641.58|3641.18|3629.83|3629.43|99744
1606244400000|2020-11-24 19:00:00|3634.33|3633.93|3634.33|3633.93|3637.58|3637.18|3626.58|3626.18|123422
1606248000000|2020-11-24 20:00:00|3634.08|3633.68|3635.21|3634.81|3637.96|3637.56|3629.58|3629.18|193103
1606251600000|2020-11-24 21:00:00|3635.08|3634.68|3641.27|3639.77|3642.8|3642.2|3634.18|3633.58|54690
1606255200000|2020-11-24 22:00:00|3641.2|3639.7|3639.6|3638.1|3641.2|3639.7|3639.42|3637.92|3
1606258800000|2020-11-24 23:00:00|3639.78|3638.28|3644.93|3644.33|3646.18|3645.58|3637.43|3636.83|8621
1606262400000|2020-11-25 00:00:00|3644.68|3644.08|3651.43|3650.83|3657.18|3656.58|3642.05|3641.45|28529
1606266000000|2020-11-25 01:00:00|3651.3|3650.7|3653.43|3652.83|3656.43|3655.83|3650.68|3650.08|10109
1606269600000|2020-11-25 02:00:00|3653.55|3652.95|3650.93|3650.33|3655.68|3655.08|3648.43|3647.83|7264
1606273200000|2020-11-25 03:00:00|3650.68|3650.08|3645.93|3645.33|3652.68|3652.08|3641.93|3641.33|9520
1606276800000|2020-11-25 04:00:00|3646.18|3645.58|3643.68|3643.08|3647.93|3647.33|3643.43|3642.83|5372
1606280400000|2020-11-25 05:00:00|3643.93|3643.33|3635.43|3634.83|3644.68|3644.08|3634.93|3634.33|12683
1606284000000|2020-11-25 06:00:00|3635.68|3635.08|3637.55|3636.95|3639.68|3639.08|3635.18|3634.58|6944
1606287600000|2020-11-25 07:00:00|3637.68|3637.08|3643.68|3643.08|3643.68|3643.08|3637.68|3637.08|6523
1606291200000|2020-11-25 08:00:00|3643.55|3642.95|3634.93|3634.33|3646.18|3645.58|3634.18|3633.58|19357
1606294800000|2020-11-25 09:00:00|3635.18|3634.58|3635.18|3634.58|3639.43|3638.83|3628.93|3628.33|18034
1606298400000|2020-11-25 10:00:00|3634.93|3634.33|3628.68|3628.08|3636.18|3635.58|3627.43|3626.83|16923
1606302000000|2020-11-25 11:00:00|3628.8|3628.2|3632.8|3632.2|3634.93|3634.33|3627.93|3627.33|12373
1606305600000|2020-11-25 12:00:00|3632.93|3632.33|3631.68|3631.08|3638.93|3638.33|3629.18|3628.58|16973
1606309200000|2020-11-25 13:00:00|3631.93|3631.33|3632.68|3632.08|3636.43|3635.83|3628.68|3628.08|27086
1606312800000|2020-11-25 14:00:00|3632.8|3632.2|3624.58|3624.18|3636.18|3635.58|3621.58|3621.18|139129
1606316400000|2020-11-25 15:00:00|3624.83|3624.43|3623.71|3623.31|3627.96|3627.56|3618.08|3617.68|146100
1606320000000|2020-11-25 16:00:00|3623.96|3623.56|3624.46|3624.06|3627.46|3627.06|3619.46|3619.06|78306
1606323600000|2020-11-25 17:00:00|3624.96|3624.56|3630.1|3629.7|3630.35|3629.95|3622.96|3622.56|46842
1606327200000|2020-11-25 18:00:00|3630.35|3629.95|3630.22|3629.82|3632.1|3631.7|3624.85|3624.45|52083
1606330800000|2020-11-25 19:00:00|3630.35|3629.95|3627.85|3627.45|3630.35|3629.95|3622.35|3621.95|80023
1606334400000|2020-11-25 20:00:00|3627.6|3627.2|3629.39|3628.99|3634.64|3634.24|3627.1|3626.7|195308
1606338000000|2020-11-25 21:00:00|3629.64|3629.24|3632.49|3630.99|3633.11|3632.51|3627.24|3626.64|46159
1606341600000|2020-11-25 22:00:00|3632.46|3630.96|3633.29|3631.79|3633.59|3632.09|3631.98|3630.48|1
1606345200000|2020-11-25 23:00:00|3633.86|3633.26|3634.99|3634.39|3635.61|3635.01|3632.24|3631.64|3376
1606348800000|2020-11-26 00:00:00|3634.74|3634.14|3634.74|3634.14|3637.74|3637.14|3628.99|3628.39|5746
1606352400000|2020-11-26 01:00:00|3634.49|3633.89|3638.61|3638.01|3640.24|3639.64|3634.24|3633.64|4819
1606356000000|2020-11-26 02:00:00|3638.74|3638.14|3638.99|3638.39|3639.99|3639.39|3637.24|3636.64|3433
1606359600000|2020-11-26 03:00:00|3639.11|3638.51|3633.49|3632.89|3639.24|3638.64|3631.49|3630.89|4593
1606363200000|2020-11-26 04:00:00|3633.74|3633.14|3632.99|3632.39|3634.24|3633.64|3631.49|3630.89|2521
1606366800000|2020-11-26 05:00:00|3633.24|3632.64|3639.99|3639.39|3639.99|3639.39|3632.74|3632.14|4482
1606370400000|2020-11-26 06:00:00|3639.74|3639.14|3639.61|3639.01|3640.74|3640.14|3637.49|3636.89|3615
1606374000000|2020-11-26 07:00:00|3639.74|3639.14|3638.49|3637.89|3641.49|3640.89|3637.24|3636.64|4476
1606377600000|2020-11-26 08:00:00|3638.74|3638.14|3631.49|3630.89|3639.24|3638.64|3631.24|3630.64|9094
1606381200000|2020-11-26 09:00:00|3631.36|3630.76|3632.24|3631.64|3635.74|3635.14|3629.86|3629.26|7209
1606384800000|2020-11-26 10:00:00|3632.36|3631.76|3630.86|3630.26|3634.49|3633.89|3630.74|3630.14|4733
1606388400000|2020-11-26 11:00:00|3630.74|3630.14|3632.24|3631.64|3633.49|3632.89|3630.74|3630.14|4849
1606392000000|2020-11-26 12:00:00|3632.11|3631.51|3630.24|3629.64|3632.49|3631.89|3627.49|3626.89|6429
1606395600000|2020-11-26 13:00:00|3630.49|3629.89|3631.11|3630.51|3632.74|3632.14|3629.99|3629.39|3320
1606399200000|2020-11-26 14:00:00|3631.24|3630.64|3632.39|3631.99|3633.39|3632.99|3629.39|3628.99|6349
1606402800000|2020-11-26 15:00:00|3632.64|3632.24|3629.39|3628.99|3633.39|3632.99|3625.89|3625.49|11015
1606406400000|2020-11-26 16:00:00|3629.51|3629.11|3628.39|3627.99|3631.39|3630.99|3626.89|3626.49|9849
1606410000000|2020-11-26 17:00:00|3628.51|3628.11|3620.39|3619.99|3628.64|3628.24|3616.76|3616.36|11961
1606413600000|2020-11-26 18:00:00|3620.26|3619.86|3622.94|3621.44|3623.43|3621.93|3620.01|3619.61|0
1606417200000|2020-11-26 19:00:00|3623.43|3621.93|3622.69|3621.19|3623.43|3621.93|3621.69|3620.19|0
1606420800000|2020-11-26 20:00:00|3622.2|3620.7|3622.71|3621.21|3623.28|3621.78|3620.08|3618.58|0
1606424400000|2020-11-26 21:00:00|3622.35|3620.85|3622.24|3620.74|3622.35|3620.85|3622.24|3620.74|0
1606431600000|2020-11-26 23:00:00|3623.5|3622.9|3622.38|3621.78|3625.63|3625.03|3617.88|3617.28|6709
1606435200000|2020-11-27 00:00:00|3622.63|3622.03|3622.63|3622.03|3623.63|3623.03|3617.38|3616.78|7113
1606438800000|2020-11-27 01:00:00|3622.38|3621.78|3620.13|3619.53|3624.63|3624.03|3619.88|3619.28|5070
1606442400000|2020-11-27 02:00:00|3620.25|3619.65|3620.63|3620.03|3620.88|3620.28|3615.38|3614.78|4292
1606446000000|2020-11-27 03:00:00|3620.5|3619.9|3623.38|3622.78|3623.88|3623.28|3617.88|3617.28|4238
1606449600000|2020-11-27 04:00:00|3623.5|3622.9|3626.88|3626.28|3628.38|3627.78|3623.13|3622.53|4526
1606453200000|2020-11-27 05:00:00|3626.63|3626.03|3632.38|3631.78|3632.38|3631.78|3625.25|3624.65|6198
1606456800000|2020-11-27 06:00:00|3632.13|3631.53|3633.63|3633.03|3635.75|3635.15|3630.38|3629.78|5925
1606460400000|2020-11-27 07:00:00|3633.88|3633.28|3629.88|3629.28|3634.38|3633.78|3629.88|3629.28|4471
1606464000000|2020-11-27 08:00:00|3630.13|3629.53|3638.5|3637.9|3639.13|3638.53|3629.88|3629.28|12681
1606467600000|2020-11-27 09:00:00|3638.63|3638.03|3635.13|3634.53|3640.13|3639.53|3634.13|3633.53|8849
1606471200000|2020-11-27 10:00:00|3635.25|3634.65|3635.63|3635.03|3636.88|3636.28|3632.88|3632.28|7190
1606474800000|2020-11-27 11:00:00|3635.38|3634.78|3636.88|3636.28|3637.63|3637.03|3634.38|3633.78|6876
1606478400000|2020-11-27 12:00:00|3636.63|3636.03|3639.88|3639.28|3639.88|3639.28|3635.88|3635.28|10687
1606482000000|2020-11-27 13:00:00|3639.63|3639.03|3641.38|3640.78|3643.88|3643.28|3638.5|3637.9|19595
1606485600000|2020-11-27 14:00:00|3641.13|3640.53|3639.72|3639.32|3644.53|3644.13|3638.22|3637.82|95443
1606489200000|2020-11-27 15:00:00|3639.97|3639.57|3643.3|3642.9|3644.8|3644.4|3638.97|3638.57|87112
1606492800000|2020-11-27 16:00:00|3643.05|3642.65|3637.05|3636.65|3644.3|3643.9|3634.8|3634.4|94477
1606496400000|2020-11-27 17:00:00|3637.3|3636.9|3639.53|3639.13|3640.03|3639.63|3628.55|3628.15|96196
1606500000000|2020-11-27 18:00:00|3638.96|3638.56|3639.52|3638.02|3641|3639.56|3636.46|3636.06|18807
1606503600000|2020-11-27 19:00:00|3639.77|3638.27|3641|3639.5|3641|3639.5|3639.77|3638.27|0
1606507200000|2020-11-27 20:00:00|3640.75|3639.25|3642.71|3641.21|3642.96|3641.46|3640.5|3639|0
1606690800000|2020-11-29 23:00:00|3646.43|3645.83|3644.06|3643.46|3653.56|3652.96|3642.31|3641.71|12656
1606694400000|2020-11-30 00:00:00|3643.56|3642.96|3634.43|3633.83|3644.31|3643.71|3632.31|3631.71|16989
1606698000000|2020-11-30 01:00:00|3634.56|3633.96|3631.06|3630.46|3635.31|3634.71|3626.56|3625.96|14749
1606701600000|2020-11-30 02:00:00|3631.18|3630.58|3632.06|3631.46|3632.56|3631.96|3626.56|3625.96|7200
1606705200000|2020-11-30 03:00:00|3632.18|3631.58|3627.93|3627.33|3636.06|3635.46|3627.43|3626.83|6811
1606708800000|2020-11-30 04:00:00|3627.81|3627.21|3621.81|3621.21|3628.56|3627.96|3620.31|3619.71|9804
1606712400000|2020-11-30 05:00:00|3622.06|3621.46|3616.81|3616.21|3622.81|3622.21|3612.81|3612.21|15250
1606716000000|2020-11-30 06:00:00|3616.93|3616.33|3607.31|3606.71|3617.56|3616.96|3605.06|3604.46|13924
1606719600000|2020-11-30 07:00:00|3607.06|3606.46|3615.56|3614.96|3615.56|3614.96|3606.81|3606.21|12761
1606723200000|2020-11-30 08:00:00|3615.81|3615.21|3623.56|3622.96|3626.81|3626.21|3611.31|3610.71|23648
1606726800000|2020-11-30 09:00:00|3623.68|3623.08|3625.31|3624.71|3627.06|3626.46|3621.31|3620.71|11882
1606730400000|2020-11-30 10:00:00|3625.56|3624.96|3625.81|3625.21|3626.81|3626.21|3622.31|3621.71|10022
1606734000000|2020-11-30 11:00:00|3626.06|3625.46|3623.56|3622.96|3627.06|3626.46|3616.81|3616.21|17080
1606737600000|2020-11-30 12:00:00|3623.68|3623.08|3629.81|3629.21|3634.56|3633.96|3623.06|3622.46|20761
1606741200000|2020-11-30 13:00:00|3629.56|3628.96|3630.56|3629.96|3631.06|3630.46|3626.56|3625.96|26431
1606744800000|2020-11-30 14:00:00|3630.31|3629.71|3624.71|3624.31|3637.56|3636.96|3621.21|3620.81|140302
1606748400000|2020-11-30 15:00:00|3625.21|3624.81|3611.63|3611.23|3628.33|3627.93|3594.63|3594.23|271849
1606752000000|2020-11-30 16:00:00|3611.38|3610.98|3606.13|3605.73|3613.63|3613.23|3597.88|3597.48|198174
1606755600000|2020-11-30 17:00:00|3605.88|3605.48|3615.55|3615.15|3616.3|3615.9|3603.38|3602.98|96593
1606759200000|2020-11-30 18:00:00|3615.3|3614.9|3612.8|3612.4|3617.8|3617.4|3611.8|3611.4|75677
1606762800000|2020-11-30 19:00:00|3612.55|3612.15|3623.92|3623.52|3624.05|3623.65|3609.05|3608.65|128208
1606766400000|2020-11-30 20:00:00|3624.8|3624.4|3623.41|3623.01|3627.16|3626.76|3613.91|3613.51|391159
1606770000000|2020-11-30 21:00:00|3623.23|3622.83|3635.36|3633.86|3635.39|3634.6|3623.23|3622.73|110199
1606773600000|2020-11-30 22:00:00|3635.29|3633.79|3632.49|3630.99|3635.29|3633.79|3631.47|3629.97|0
1606777200000|2020-11-30 23:00:00|3632.95|3632.35|3641.08|3640.48|3641.58|3640.98|3628.08|3627.48|19314
1606780800000|2020-12-01 00:00:00|3641.33|3640.73|3647.08|3646.48|3647.33|3646.73|3639.83|3639.23|15034
1606784400000|2020-12-01 01:00:00|3647.2|3646.6|3650.33|3649.73|3650.58|3649.98|3646.58|3645.98|14292
1606788000000|2020-12-01 02:00:00|3650.45|3649.85|3655.83|3655.23|3658.33|3657.73|3650.08|3649.48|14601
1606791600000|2020-12-01 03:00:00|3656.08|3655.48|3656.58|3655.98|3662.58|3661.98|3655.58|3654.98|10036
1606795200000|2020-12-01 04:00:00|3656.7|3656.1|3654.58|3653.98|3659.58|3658.98|3654.33|3653.73|5340
1606798800000|2020-12-01 05:00:00|3654.33|3653.73|3655.83|3655.23|3657.58|3656.98|3653.83|3653.23|7138
1606802400000|2020-12-01 06:00:00|3655.58|3654.98|3655.33|3654.73|3656.58|3655.98|3653.83|3653.23|4927
1606806000000|2020-12-01 07:00:00|3655.45|3654.85|3655.33|3654.73|3658.83|3658.23|3654.08|3653.48|8979
1606809600000|2020-12-01 08:00:00|3655.08|3654.48|3658.33|3657.73|3661.83|3661.23|3647.83|3647.23|30470
1606813200000|2020-12-01 09:00:00|3658.58|3657.98|3660.33|3659.73|3665.08|3664.48|3657.83|3657.23|18915
1606816800000|2020-12-01 10:00:00|3660.08|3659.48|3664.83|3664.23|3665.08|3664.48|3659.2|3658.6|12704
1606820400000|2020-12-01 11:00:00|3664.45|3663.85|3663.83|3663.23|3666.33|3665.73|3663.33|3662.73|14868
1606824000000|2020-12-01 12:00:00|3664.08|3663.48|3663.08|3662.48|3664.08|3663.48|3660.33|3659.73|18547
1606827600000|2020-12-01 13:00:00|3663.33|3662.73|3661.33|3660.73|3663.83|3663.23|3656.33|3655.73|30251
1606831200000|2020-12-01 14:00:00|3660.83|3660.23|3663.98|3663.58|3666.73|3666.33|3652.23|3651.83|174485
1606834800000|2020-12-01 15:00:00|3664.23|3663.83|3665.57|3665.17|3677.07|3676.67|3661.07|3660.67|242190
1606838400000|2020-12-01 16:00:00|3665.82|3665.42|3665.32|3664.92|3673.32|3672.92|3663.07|3662.67|147757
1606842000000|2020-12-01 17:00:00|3664.57|3664.17|3666.57|3666.17|3671.57|3671.17|3664.07|3663.67|87479
1606845600000|2020-12-01 18:00:00|3667.07|3666.67|3673.57|3673.17|3674.57|3674.17|3666.82|3666.42|61814
1606849200000|2020-12-01 19:00:00|3673.82|3673.42|3670.32|3669.92|3679.07|3678.67|3669.57|3669.17|99791
1606852800000|2020-12-01 20:00:00|3670.07|3669.67|3662.41|3662.01|3670.57|3670.17|3657.16|3656.76|237150
1606856400000|2020-12-01 21:00:00|3662.06|3661.66|3661.53|3660.03|3663.78|3663.18|3658.16|3657.56|50699
1606860000000|2020-12-01 22:00:00|3661.01|3659.51|3662.25|3660.75|3662.83|3661.33|3660.65|3659.15|1
1606863600000|2020-12-01 23:00:00|3662.17|3660.67|3660.16|3659.56|3665.66|3665.06|3654.16|3653.56|13996
1606867200000|2020-12-02 00:00:00|3660.41|3659.81|3654.41|3653.81|3660.41|3659.81|3653.41|3652.81|12502
1606870800000|2020-12-02 01:00:00|3654.16|3653.56|3648.66|3648.06|3654.41|3653.81|3645.66|3645.06|15245
1606874400000|2020-12-02 02:00:00|3648.53|3647.93|3651.16|3650.56|3653.16|3652.56|3645.66|3645.06|7673
1606878000000|2020-12-02 03:00:00|3650.91|3650.31|3651.66|3651.06|3653.16|3652.56|3650.66|3650.06|3781
1606881600000|2020-12-02 04:00:00|3651.91|3651.31|3654.41|3653.81|3654.91|3654.31|3650.66|3650.06|4308
1606885200000|2020-12-02 05:00:00|3654.53|3653.93|3650.41|3649.81|3654.53|3653.93|3649.41|3648.81|7274
1606888800000|2020-12-02 06:00:00|3650.66|3650.06|3657.91|3657.31|3658.41|3657.81|3650.41|3649.81|8913
1606892400000|2020-12-02 07:00:00|3658.28|3657.68|3655.16|3654.56|3659.41|3658.81|3654.91|3654.31|10681
1606896000000|2020-12-02 08:00:00|3654.91|3654.31|3653.78|3653.18|3655.16|3654.56|3647.91|3647.31|19700
1606899600000|2020-12-02 09:00:00|3653.66|3653.06|3655.53|3654.93|3658.66|3658.06|3652.91|3652.31|9672
1606903200000|2020-12-02 10:00:00|3655.66|3655.06|3658.28|3657.68|3658.66|3658.06|3655.16|3654.56|10634
1606906800000|2020-12-02 11:00:00|3658.41|3657.81|3657.41|3656.81|3658.66|3658.06|3652.41|3651.81|9431
1606910400000|2020-12-02 12:00:00|3657.16|3656.56|3649.66|3649.06|3657.16|3656.56|3645.41|3644.81|21837
1606914000000|2020-12-02 13:00:00|3649.41|3648.81|3651.66|3651.06|3652.91|3652.31|3647.41|3646.81|23588
1606917600000|2020-12-02 14:00:00|3651.41|3650.81|3656.06|3655.66|3656.56|3656.16|3643.81|3643.41|185987
1606921200000|2020-12-02 15:00:00|3655.81|3655.41|3659.19|3658.79|3661.19|3660.79|3651.56|3651.16|155297
1606924800000|2020-12-02 16:00:00|3659.94|3659.54|3664.69|3664.29|3666.19|3665.79|3659.94|3659.54|117343
1606928400000|2020-12-02 17:00:00|3664.94|3664.54|3663.22|3662.82|3666.85|3666.45|3661.44|3661.04|74130
1606932000000|2020-12-02 18:00:00|3663.35|3662.95|3659.6|3659.2|3665.97|3665.57|3658.85|3658.45|57885
1606935600000|2020-12-02 19:00:00|3659.85|3659.45|3669.85|3669.45|3670.6|3670.2|3657.35|3656.95|110631
1606939200000|2020-12-02 20:00:00|3670.1|3669.7|3669.92|3669.52|3671.67|3671.27|3664.54|3664.14|145301
1606942800000|2020-12-02 21:00:00|3669.24|3668.84|3671.86|3670.36|3674.09|3673.49|3669.24|3668.74|40156
1606946400000|2020-12-02 22:00:00|3671.82|3670.32|3671.93|3670.43|3672.01|3670.51|3671.28|3669.78|4
1606950000000|2020-12-02 23:00:00|3672.21|3671.61|3668.59|3667.99|3674.59|3673.99|3667.59|3666.99|7860
1606953600000|2020-12-03 00:00:00|3668.34|3667.74|3666.59|3665.99|3668.84|3668.24|3665.59|3664.99|5955
1606957200000|2020-12-03 01:00:00|3666.84|3666.24|3669.34|3668.74|3671.59|3670.99|3665.34|3664.74|9860
1606960800000|2020-12-03 02:00:00|3669.59|3668.99|3670.21|3669.61|3670.34|3669.74|3665.84|3665.24|5737
1606964400000|2020-12-03 03:00:00|3670.34|3669.74|3671.34|3670.74|3675.59|3674.99|3669.34|3668.74|9106
1606968000000|2020-12-03 04:00:00|3671.84|3671.24|3663.84|3663.24|3671.84|3671.24|3663.09|3662.49|8494
1606971600000|2020-12-03 05:00:00|3664.09|3663.49|3664.09|3663.49|3666.59|3665.99|3663.09|3662.49|5187
1606975200000|2020-12-03 06:00:00|3663.84|3663.24|3667.34|3666.74|3667.34|3666.74|3663.84|3663.24|3341
1606978800000|2020-12-03 07:00:00|3667.21|3666.61|3669.34|3668.74|3669.84|3669.24|3665.59|3664.99|5608
1606982400000|2020-12-03 08:00:00|3669.09|3668.49|3663.84|3663.24|3670.96|3670.36|3663.09|3662.49|10626
1606986000000|2020-12-03 09:00:00|3664.09|3663.49|3663.34|3662.74|3668.84|3668.24|3659.09|3658.49|14372
1606989600000|2020-12-03 10:00:00|3663.46|3662.86|3667.09|3666.49|3667.09|3666.49|3662.84|3662.24|8528
1606993200000|2020-12-03 11:00:00|3666.84|3666.24|3668.34|3667.74|3669.59|3668.99|3666.34|3665.74|7984
1606996800000|2020-12-03 12:00:00|3668.09|3667.49|3670.84|3670.24|3671.09|3670.49|3665.59|3664.99|12940
1607000400000|2020-12-03 13:00:00|3670.59|3669.99|3668.09|3667.49|3670.84|3670.24|3666.59|3665.99|19700
1607004000000|2020-12-03 14:00:00|3667.84|3667.24|3671.24|3670.84|3673.99|3673.59|3667.84|3667.24|119986
1607007600000|2020-12-03 15:00:00|3671.36|3670.96|3676.24|3675.84|3680.99|3680.59|3670.74|3670.34|150918
1607011200000|2020-12-03 16:00:00|3676.49|3676.09|3677.49|3677.09|3679.99|3679.59|3670.49|3670.09|111135
1607014800000|2020-12-03 17:00:00|3677.74|3677.34|3676.17|3675.77|3680.24|3679.84|3671.99|3671.59|85006
1607018400000|2020-12-03 18:00:00|3675.92|3675.52|3666.67|3666.27|3676.42|3676.02|3665.67|3665.27|66594
1607022000000|2020-12-03 19:00:00|3666.92|3666.52|3677.17|3676.77|3677.67|3677.27|3666.17|3665.77|73347
1607025600000|2020-12-03 20:00:00|3676.92|3676.52|3668.67|3668.27|3683.42|3683.02|3656.92|3656.52|290063
1607029200000|2020-12-03 21:00:00|3668.45|3668.05|3669.3|3667.8|3672.74|3671.95|3664.3|3663.7|55247
1607032800000|2020-12-03 22:00:00|3669.48|3667.98|3669.1|3667.6|3670.65|3669.15|3667.73|3666.23|0
1607036400000|2020-12-03 23:00:00|3669.92|3669.32|3671.3|3670.7|3674.55|3673.95|3667.05|3666.45|7827
1607040000000|2020-12-04 00:00:00|3671.17|3670.57|3674.05|3673.45|3675.8|3675.2|3671.05|3670.45|9267
1607043600000|2020-12-04 01:00:00|3673.8|3673.2|3671.05|3670.45|3676.05|3675.45|3670.8|3670.2|7349
1607047200000|2020-12-04 02:00:00|3670.8|3670.2|3674.17|3673.57|3674.55|3673.95|3669.17|3668.57|5805
1607050800000|2020-12-04 03:00:00|3674.3|3673.7|3672.05|3671.45|3674.55|3673.95|3671.55|3670.95|3251
1607054400000|2020-12-04 04:00:00|3671.92|3671.32|3673.3|3672.7|3673.8|3673.2|3671.8|3671.2|2460
1607058000000|2020-12-04 05:00:00|3673.55|3672.95|3675.55|3674.95|3676.3|3675.7|3672.8|3672.2|5502
1607061600000|2020-12-04 06:00:00|3675.3|3674.7|3673.8|3673.2|3676.05|3675.45|3672.8|3672.2|3521
1607065200000|2020-12-04 07:00:00|3673.92|3673.32|3673.55|3672.95|3675.05|3674.45|3672.55|3671.95|4706
1607068800000|2020-12-04 08:00:00|3673.3|3672.7|3676.8|3676.2|3679.8|3679.2|3672.8|3672.2|14816
1607072400000|2020-12-04 09:00:00|3676.67|3676.07|3677.55|3676.95|3681.3|3680.7|3676.05|3675.45|12554
1607076000000|2020-12-04 10:00:00|3677.3|3676.7|3678.55|3677.95|3678.67|3678.07|3675.05|3674.45|10719
1607079600000|2020-12-04 11:00:00|3678.8|3678.2|3676.8|3676.2|3679.67|3679.07|3676.8|3676.2|9190
1607083200000|2020-12-04 12:00:00|3676.55|3675.95|3676.3|3675.7|3680.3|3679.7|3675.55|3674.95|10824
1607086800000|2020-12-04 13:00:00|3676.42|3675.82|3675.05|3674.45|3681.3|3680.7|3669.05|3668.45|40202
1607090400000|2020-12-04 14:00:00|3675.3|3674.7|3683.95|3683.55|3685.7|3685.3|3673.3|3672.7|136457
1607094000000|2020-12-04 15:00:00|3683.7|3683.3|3692.2|3691.8|3694.45|3694.05|3682.7|3682.3|165365
1607097600000|2020-12-04 16:00:00|3691.95|3691.55|3692.2|3691.8|3694.2|3693.8|3688.95|3688.55|84725
1607101200000|2020-12-04 17:00:00|3692.45|3692.05|3691.7|3691.3|3693.45|3693.05|3690.45|3690.05|49434
1607104800000|2020-12-04 18:00:00|3691.95|3691.55|3688.43|3688.03|3693.23|3692.83|3688.18|3687.78|51325
1607108400000|2020-12-04 19:00:00|3688.68|3688.28|3693.18|3692.78|3693.68|3693.28|3686.68|3686.28|70764
1607112000000|2020-12-04 20:00:00|3693.43|3693.03|3699.8|3699.4|3699.8|3699.4|3687.92|3687.52|193254
1607115600000|2020-12-04 21:00:00|3699.79|3699.39|3691.94|3690.44|3700.89|3700.29|3691.01|3690.41|58322
1607295600000|2020-12-06 23:00:00|3697.76|3697.16|3700.01|3699.41|3705.89|3705.29|3697.39|3696.79|14512
1607299200000|2020-12-07 00:00:00|3699.89|3699.29|3698.89|3698.29|3700.89|3700.29|3693.64|3693.04|12800
1607302800000|2020-12-07 01:00:00|3698.64|3698.04|3695.64|3695.04|3700.89|3700.29|3694.64|3694.04|12071
1607306400000|2020-12-07 02:00:00|3695.51|3694.91|3691.64|3691.04|3695.64|3695.04|3689.14|3688.54|9033
1607310000000|2020-12-07 03:00:00|3691.89|3691.29|3687.89|3687.29|3692.89|3692.29|3687.39|3686.79|6511
1607313600000|2020-12-07 04:00:00|3687.76|3687.16|3690.64|3690.04|3690.89|3690.29|3686.89|3686.29|4108
1607317200000|2020-12-07 05:00:00|3690.89|3690.29|3688.14|3687.54|3691.89|3691.29|3687.39|3686.79|4586
1607320800000|2020-12-07 06:00:00|3687.89|3687.29|3689.64|3689.04|3690.89|3690.29|3687.14|3686.54|4403
1607324400000|2020-12-07 07:00:00|3689.39|3688.79|3693.39|3692.79|3693.89|3693.29|3687.89|3687.29|7222
1607328000000|2020-12-07 08:00:00|3693.51|3692.91|3676.39|3675.79|3693.64|3693.04|3673.39|3672.79|31847
1607331600000|2020-12-07 09:00:00|3676.64|3676.04|3682.89|3682.29|3683.64|3683.04|3674.64|3674.04|18367
1607335200000|2020-12-07 10:00:00|3683.14|3682.54|3682.39|3681.79|3687.39|3686.79|3681.89|3681.29|10308
1607338800000|2020-12-07 11:00:00|3682.89|3682.29|3687.64|3687.04|3688.14|3687.54|3681.64|3681.04|10936
1607342400000|2020-12-07 12:00:00|3687.89|3687.29|3687.39|3686.79|3688.14|3687.54|3683.64|3683.04|9141
1607346000000|2020-12-07 13:00:00|3687.51|3686.91|3690.64|3690.04|3690.64|3690.04|3684.89|3684.29|18484
1607349600000|2020-12-07 14:00:00|3690.89|3690.29|3694.79|3694.39|3694.79|3694.39|3689.54|3689.14|120324
1607353200000|2020-12-07 15:00:00|3695.04|3694.64|3694.54|3694.14|3697.04|3696.64|3691.54|3691.14|110228
1607356800000|2020-12-07 16:00:00|3694.41|3694.01|3695.29|3694.89|3697.29|3696.89|3691.29|3690.89|96800
1607360400000|2020-12-07 17:00:00|3695.16|3694.76|3690.44|3690.04|3696.73|3696.33|3690.44|3690.04|71386
1607364000000|2020-12-07 18:00:00|3690.69|3690.29|3685.69|3685.29|3690.94|3690.54|3682.19|3681.79|103487
1607367600000|2020-12-07 19:00:00|3685.44|3685.04|3685.44|3685.04|3688.94|3688.54|3680.44|3680.04|97943
1607371200000|2020-12-07 20:00:00|3685.69|3685.29|3692.94|3692.54|3693.69|3693.29|3679.06|3678.66|215336
1607374800000|2020-12-07 21:00:00|3692.93|3692.53|3683.64|3682.14|3694.53|3693.93|3681.15|3680.55|47346
1607378400000|2020-12-07 22:00:00|3683.9|3682.4|3684.63|3683.13|3685.67|3684.17|3682.88|3681.38|1
1607382000000|2020-12-07 23:00:00|3683.65|3683.05|3684.03|3683.43|3686.28|3685.68|3683.53|3682.93|5271
1607385600000|2020-12-08 00:00:00|3683.78|3683.18|3684.28|3683.68|3684.78|3684.18|3679.03|3678.43|11942
1607389200000|2020-12-08 01:00:00|3684.03|3683.43|3681.78|3681.18|3686.03|3685.43|3679.78|3679.18|10701
1607392800000|2020-12-08 02:00:00|3681.53|3680.93|3681.03|3680.43|3682.53|3681.93|3680.03|3679.43|5362
1607396400000|2020-12-08 03:00:00|3681.28|3680.68|3680.53|3679.93|3681.53|3680.93|3677.78|3677.18|6755
1607400000000|2020-12-08 04:00:00|3680.78|3680.18|3682.78|3682.18|3683.53|3682.93|3680.53|3679.93|4450
1607403600000|2020-12-08 05:00:00|3683.03|3682.43|3683.53|3682.93|3684.53|3683.93|3682.78|3682.18|4444
1607407200000|2020-12-08 06:00:00|3683.28|3682.68|3681.53|3680.93|3686.53|3685.93|3680.28|3679.68|5146
1607410800000|2020-12-08 07:00:00|3681.28|3680.68|3680.78|3680.18|3683.28|3682.68|3676.78|3676.18|9992
1607414400000|2020-12-08 08:00:00|3680.53|3679.93|3684.03|3683.43|3685.4|3684.8|3679.03|3678.43|15123
1607418000000|2020-12-08 09:00:00|3684.28|3683.68|3679.53|3678.93|3689.03|3688.43|3677.53|3676.93|19573
1607421600000|2020-12-08 10:00:00|3679.78|3679.18|3679.03|3678.43|3680.78|3680.18|3676.78|3676.18|11269
1607425200000|2020-12-08 11:00:00|3678.78|3678.18|3667.78|3667.18|3678.78|3678.18|3666.03|3665.43|27993
1607428800000|2020-12-08 12:00:00|3668.28|3667.68|3674.78|3674.18|3675.78|3675.18|3668.28|3667.68|23767
1607432400000|2020-12-08 13:00:00|3674.53|3673.93|3678.28|3677.68|3679.78|3679.18|3674.53|3673.93|25308
1607436000000|2020-12-08 14:00:00|3678.53|3677.93|3686.18|3685.78|3686.68|3686.28|3675.03|3674.43|159883
1607439600000|2020-12-08 15:00:00|3686.43|3686.03|3691.68|3691.28|3691.68|3691.28|3678.68|3678.28|188461
1607443200000|2020-12-08 16:00:00|3691.93|3691.53|3698.28|3697.88|3699.78|3699.38|3691.68|3691.28|123261
1607446800000|2020-12-08 17:00:00|3698.03|3697.63|3701.59|3701.19|3704.34|3703.94|3697.28|3696.88|84871
1607450400000|2020-12-08 18:00:00|3701.71|3701.31|3702.09|3701.69|3704.84|3704.44|3700.84|3700.44|66486
1607454000000|2020-12-08 19:00:00|3701.84|3701.44|3703.59|3703.19|3708.84|3708.44|3700.59|3700.19|93305
1607457600000|2020-12-08 20:00:00|3704.09|3703.69|3703.11|3702.71|3705.36|3704.96|3701.34|3700.94|151099
1607461200000|2020-12-08 21:00:00|3702.93|3702.53|3704.26|3702.76|3705.28|3704.68|3701.78|3700.8|33372
1607464800000|2020-12-08 22:00:00|3704.48|3702.98|3706.01|3704.51|3706.45|3704.95|3704.34|3702.84|0
1607468400000|2020-12-08 23:00:00|3709.9|3709.3|3707.53|3706.93|3715.53|3714.93|3707.03|3706.43|15053
1607472000000|2020-12-09 00:00:00|3707.65|3707.05|3711.78|3711.18|3714.28|3713.68|3706.78|3706.18|15313
1607475600000|2020-12-09 01:00:00|3711.53|3710.93|3706.53|3705.93|3713.78|3713.18|3706.03|3705.43|13711
1607479200000|2020-12-09 02:00:00|3706.78|3706.18|3710.53|3709.93|3710.78|3710.18|3706.53|3705.93|5232
1607482800000|2020-12-09 03:00:00|3710.78|3710.18|3709.78|3709.18|3711.53|3710.93|3709.53|3708.93|3514
1607486400000|2020-12-09 04:00:00|3709.65|3709.05|3712.28|3711.68|3712.53|3711.93|3709.53|3708.93|2724
1607490000000|2020-12-09 05:00:00|3712.53|3711.93|3712.03|3711.43|3712.78|3712.18|3709.78|3709.18|3672
1607493600000|2020-12-09 06:00:00|3711.78|3711.18|3711.78|3711.18|3713.53|3712.93|3711.28|3710.68|3836
1607497200000|2020-12-09 07:00:00|3712.03|3711.43|3710.03|3709.43|3713.53|3712.93|3708.53|3707.93|6475
1607500800000|2020-12-09 08:00:00|3709.78|3709.18|3714.28|3713.68|3715.03|3714.43|3707.28|3706.68|20532
1607504400000|2020-12-09 09:00:00|3714.53|3713.93|3712.53|3711.93|3714.53|3713.93|3711.28|3710.68|10373
1607508000000|2020-12-09 10:00:00|3712.28|3711.68|3711.28|3710.68|3713.03|3712.43|3709.78|3709.18|11440
1607511600000|2020-12-09 11:00:00|3711.03|3710.43|3709.28|3708.68|3711.03|3710.43|3707.78|3707.18|8158
1607515200000|2020-12-09 12:00:00|3709.53|3708.93|3708.03|3707.43|3710.78|3710.18|3705.78|3705.18|13284
1607518800000|2020-12-09 13:00:00|3707.9|3707.3|3709.28|3708.68|3709.78|3709.18|3707.53|3706.93|13640
1607522400000|2020-12-09 14:00:00|3709.4|3708.8|3709.18|3708.78|3711.43|3711.03|3704.93|3704.53|154037
1607526000000|2020-12-09 15:00:00|3708.93|3708.53|3700.43|3700.03|3709.18|3708.78|3695.18|3694.78|206647
1607529600000|2020-12-09 16:00:00|3700.18|3699.78|3698.18|3697.78|3700.68|3700.28|3691.18|3690.78|155959
1607533200000|2020-12-09 17:00:00|3698.3|3697.9|3686.34|3685.94|3698.43|3698.03|3678.84|3678.44|158776
1607536800000|2020-12-09 18:00:00|3686.09|3685.69|3661.59|3661.19|3686.84|3686.44|3661.09|3660.69|289295
1607540400000|2020-12-09 19:00:00|3661.84|3661.44|3669.34|3668.94|3676.59|3676.19|3661.84|3661.44|238083
1607544000000|2020-12-09 20:00:00|3669.09|3668.69|3670.21|3669.81|3681.21|3680.81|3660.71|3660.31|314096
1607547600000|2020-12-09 21:00:00|3669.95|3669.55|3672.66|3671.16|3672.92|3672.32|3665.8|3665.2|77671
1607551200000|2020-12-09 22:00:00|3672.7|3671.2|3671.36|3669.86|3672.92|3671.42|3670.67|3669.17|4
1607554800000|2020-12-09 23:00:00|3671.67|3671.07|3675.55|3674.95|3678.05|3677.45|3670.42|3669.82|8998
1607558400000|2020-12-10 00:00:00|3675.8|3675.2|3676.05|3675.45|3678.3|3677.7|3674.05|3673.45|7808
1607562000000|2020-12-10 01:00:00|3675.8|3675.2|3674.8|3674.2|3678.55|3677.95|3672.8|3672.2|8695
1607565600000|2020-12-10 02:00:00|3674.92|3674.32|3677.8|3677.2|3678.55|3677.95|3674.8|3674.2|4956
1607569200000|2020-12-10 03:00:00|3678.05|3677.45|3671.05|3670.45|3678.55|3677.95|3669.3|3668.7|9583
1607572800000|2020-12-10 04:00:00|3671.3|3670.7|3675.3|3674.7|3676.3|3675.7|3670.8|3670.2|4489
1607576400000|2020-12-10 05:00:00|3675.42|3674.82|3672.05|3671.45|3675.8|3675.2|3671.05|3670.45|4409
1607580000000|2020-12-10 06:00:00|3671.3|3670.7|3668.55|3667.95|3672.8|3672.2|3667.05|3666.45|4596
1607583600000|2020-12-10 07:00:00|3668.3|3667.7|3672.3|3671.7|3672.55|3671.95|3666.05|3665.45|7715
1607587200000|2020-12-10 08:00:00|3672.55|3671.95|3674.05|3673.45|3676.3|3675.7|3668.3|3667.7|19071
1607590800000|2020-12-10 09:00:00|3674.3|3673.7|3677.3|3676.7|3682.05|3681.45|3673.55|3672.95|17175
1607594400000|2020-12-10 10:00:00|3677.55|3676.95|3678.55|3677.95|3680.05|3679.45|3677.05|3676.45|2521
1607598000000|2020-12-10 11:00:00|3678.05|3677.45|3676.05|3675.45|3678.8|3678.2|3674.55|3673.95|11563
1607601600000|2020-12-10 12:00:00|3676.3|3675.7|3665.8|3665.2|3676.8|3676.2|3662.55|3661.95|33548
1607605200000|2020-12-10 13:00:00|3665.55|3664.95|3653.55|3652.95|3669.8|3669.2|3652.8|3652.2|51795
1607608800000|2020-12-10 14:00:00|3653.3|3652.7|3672.7|3672.3|3674.7|3674.3|3644.95|3644.55|253619
1607612400000|2020-12-10 15:00:00|3672.95|3672.55|3675.6|3675.2|3678.1|3677.7|3666.6|3666.2|225809
1607616000000|2020-12-10 16:00:00|3675.35|3674.95|3664.72|3664.32|3679.35|3678.95|3663.1|3662.7|159248
1607619600000|2020-12-10 17:00:00|3664.1|3663.7|3665.73|3665.33|3673.35|3672.95|3663.1|3662.7|174306
1607623200000|2020-12-10 18:00:00|3665.48|3665.08|3666.73|3666.33|3674.48|3674.08|3664.48|3664.08|131848
1607626800000|2020-12-10 19:00:00|3666.98|3666.58|3660.98|3660.58|3668.73|3668.33|3658.23|3657.83|152437
1607630400000|2020-12-10 20:00:00|3661.23|3660.83|3667.96|3667.56|3675.71|3675.31|3660.48|3660.08|215579
1607634000000|2020-12-10 21:00:00|3667.87|3667.47|3667.6|3666.1|3669.47|3668.87|3663.76|3662.26|54245
1607637600000|2020-12-10 22:00:00|3667.39|3665.89|3672.14|3670.64|3672.14|3670.64|3666.95|3665.45|0
1607641200000|2020-12-10 23:00:00|3670.34|3669.74|3672.84|3672.24|3674.84|3674.24|3666.97|3666.37|5215
1607644800000|2020-12-11 00:00:00|3672.97|3672.37|3671.47|3670.87|3675.72|3675.12|3669.22|3668.62|6659
1607648400000|2020-12-11 01:00:00|3671.22|3670.62|3672.22|3671.62|3673.47|3672.87|3669.22|3668.62|5357
1607652000000|2020-12-11 02:00:00|3672.34|3671.74|3665.47|3664.87|3672.47|3671.87|3664.47|3663.87|5387
1607655600000|2020-12-11 03:00:00|3665.22|3664.62|3664.72|3664.12|3665.97|3665.37|3661.97|3661.37|4845
1607659200000|2020-12-11 04:00:00|3664.47|3663.87|3665.22|3664.62|3666.22|3665.62|3664.22|3663.62|3307
1607662800000|2020-12-11 05:00:00|3664.97|3664.37|3663.22|3662.62|3665.97|3665.37|3663.22|3662.62|3473
1607666400000|2020-12-11 06:00:00|3663.09|3662.49|3667.22|3666.62|3668.22|3667.62|3661.22|3660.62|5372
1607670000000|2020-12-11 07:00:00|3667.47|3666.87|3668.47|3667.87|3672.47|3671.87|3666.47|3665.87|6442
1607673600000|2020-12-11 08:00:00|3668.22|3667.62|3647.47|3646.87|3668.47|3667.87|3641.47|3640.87|31139
1607677200000|2020-12-11 09:00:00|3647.34|3646.74|3645.97|3645.37|3654.47|3653.87|3645.22|3644.62|22419
1607680800000|2020-12-11 10:00:00|3645.72|3645.12|3635.47|3634.87|3650.97|3650.37|3634.22|3633.62|14701
1607684400000|2020-12-11 11:00:00|3635.22|3634.62|3639.47|3638.87|3639.72|3639.12|3629.22|3628.62|30670
1607688000000|2020-12-11 12:00:00|3639.72|3639.12|3644.72|3644.12|3644.97|3644.37|3638.97|3638.37|18768
1607691600000|2020-12-11 13:00:00|3644.47|3643.87|3646.47|3645.87|3646.72|3646.12|3641.22|3640.62|72426
1607695200000|2020-12-11 14:00:00|3646.22|3645.62|3651.37|3650.97|3653.62|3653.22|3643.12|3642.72|247194
1607698800000|2020-12-11 15:00:00|3651.24|3650.84|3650.95|3650.55|3659.37|3658.97|3647.7|3647.3|245449
1607702400000|2020-12-11 16:00:00|3651.2|3650.8|3644.7|3644.3|3654.45|3654.05|3638.95|3638.55|164547
1607706000000|2020-12-11 17:00:00|3644.82|3644.42|3643.35|3642.95|3646.45|3646.05|3633.95|3633.55|130901
1607709600000|2020-12-11 18:00:00|3643.1|3642.7|3657.85|3657.45|3660.6|3660.2|3642.35|3641.95|102579
1607713200000|2020-12-11 19:00:00|3658.1|3657.7|3657.85|3657.45|3663.1|3662.7|3655.1|3654.7|125720
1607716800000|2020-12-11 20:00:00|3658.6|3658.2|3663.61|3663.21|3666.6|3666.2|3655.6|3655.2|200346
1607720400000|2020-12-11 21:00:00|3662.95|3662.55|3661.18|3659.68|3664.55|3663.95|3656.8|3656.2|46269
1607724000000|2020-12-11 22:00:00|3661.21|3659.71|3661.21|3659.71|3661.21|3659.71|3661.21|3659.71|0
1607900400000|2020-12-13 23:00:00|3679.67|3679.07|3679.3|3678.7|3685.8|3685.2|3676.3|3675.7|10000
1607904000000|2020-12-14 00:00:00|3680.05|3679.45|3679.8|3679.2|3681.3|3680.7|3678.3|3677.7|5465
1607907600000|2020-12-14 01:00:00|3679.55|3678.95|3680.8|3680.2|3682.55|3681.95|3679.55|3678.95|6879
1607911200000|2020-12-14 02:00:00|3680.92|3680.32|3680.17|3679.57|3681.55|3680.95|3679.55|3678.95|3215
1607914800000|2020-12-14 03:00:00|3680.05|3679.45|3681.55|3680.95|3682.3|3681.7|3679.3|3678.7|2657
1607918400000|2020-12-14 04:00:00|3681.67|3681.07|3681.3|3680.7|3682.3|3681.7|3679.8|3679.2|3505
1607922000000|2020-12-14 05:00:00|3681.17|3680.57|3676.3|3675.7|3681.3|3680.7|3675.8|3675.2|9249
1607925600000|2020-12-14 06:00:00|3675.92|3675.32|3678.05|3677.45|3680.55|3679.95|3675.3|3674.7|3249
1607929200000|2020-12-14 07:00:00|3678.3|3677.7|3682.3|3681.7|3685.3|3684.7|3677.8|3677.2|10984
1607932800000|2020-12-14 08:00:00|3682.05|3681.45|3681.05|3680.45|3684.55|3683.95|3678.05|3677.45|18081
1607936400000|2020-12-14 09:00:00|3680.92|3680.32|3683.05|3682.45|3684.55|3683.95|3680.3|3679.7|13767
1607940000000|2020-12-14 10:00:00|3682.8|3682.2|3684.3|3683.7|3685.8|3685.2|3682.05|3681.45|23106
1607943600000|2020-12-14 11:00:00|3684.55|3683.95|3690.3|3689.7|3691.05|3690.45|3683.3|3682.7|24301
1607947200000|2020-12-14 12:00:00|3690.05|3689.45|3692.05|3691.45|3692.05|3691.45|3688.05|3687.45|32909
1607950800000|2020-12-14 13:00:00|3692.17|3691.57|3687.8|3687.2|3692.3|3691.7|3685.3|3684.7|90753
1607954400000|2020-12-14 14:00:00|3688.05|3687.45|3695.2|3694.8|3695.95|3695.55|3683.7|3683.3|191562
1607958000000|2020-12-14 15:00:00|3695.45|3695.05|3680.7|3680.3|3698.2|3697.8|3680.45|3680.05|267240
1607961600000|2020-12-14 16:00:00|3680.45|3680.05|3678.17|3677.77|3684.95|3684.55|3671.2|3670.8|166930
1607965200000|2020-12-14 17:00:00|3678.67|3678.27|3668.7|3668.3|3679.42|3679.02|3666.2|3665.8|101026
1607968800000|2020-12-14 18:00:00|3668.95|3668.55|3668.45|3668.05|3671.95|3671.55|3663.07|3662.67|103515
1607972400000|2020-12-14 19:00:00|3668.57|3668.17|3666.2|3665.8|3670.45|3670.05|3656.7|3656.3|133450
1607976000000|2020-12-14 20:00:00|3666.32|3665.92|3645.09|3644.69|3667.09|3666.69|3645.09|3644.69|191892
1607979600000|2020-12-14 21:00:00|3645.96|3645.56|3651.81|3650.31|3652.39|3651.79|3645.91|3645.41|37871
1607983200000|2020-12-14 22:00:00|3652.07|3650.57|3651.34|3649.84|3652.07|3650.57|3650.03|3648.53|0
1607986800000|2020-12-14 23:00:00|3653.51|3652.91|3654.14|3653.54|3656.64|3656.04|3649.51|3648.91|5787
1607990400000|2020-12-15 00:00:00|3654.39|3653.79|3656.39|3655.79|3657.14|3656.54|3651.89|3651.29|5279
1607994000000|2020-12-15 01:00:00|3656.89|3656.29|3652.01|3651.41|3658.14|3657.54|3649.39|3648.79|5105
1607997600000|2020-12-15 02:00:00|3651.89|3651.29|3652.14|3651.54|3653.14|3652.54|3645.89|3645.29|4500
1608001200000|2020-12-15 03:00:00|3651.89|3651.29|3649.89|3649.29|3652.89|3652.29|3647.64|3647.04|2588
1608004800000|2020-12-15 04:00:00|3649.64|3649.04|3647.39|3646.79|3651.14|3650.54|3646.89|3646.29|3083
1608008400000|2020-12-15 05:00:00|3647.64|3647.04|3652.39|3651.79|3653.89|3653.29|3643.39|3642.79|5912
1608012000000|2020-12-15 06:00:00|3652.64|3652.04|3653.01|3652.41|3654.89|3654.29|3650.76|3650.16|4746
1608015600000|2020-12-15 07:00:00|3652.89|3652.29|3654.89|3654.29|3657.89|3657.29|3652.39|3651.79|10900
1608019200000|2020-12-15 08:00:00|3654.64|3654.04|3668.14|3667.54|3668.64|3668.04|3652.89|3652.29|30836
1608022800000|2020-12-15 09:00:00|3668.39|3667.79|3669.64|3669.04|3672.14|3671.54|3668.14|3667.54|20763
1608026400000|2020-12-15 10:00:00|3669.89|3669.29|3668.14|3667.54|3670.14|3669.54|3667.39|3666.79|33501
1608030000000|2020-12-15 11:00:00|3668.39|3667.79|3667.14|3666.54|3670.14|3669.54|3666.14|3665.54|20157
1608033600000|2020-12-15 12:00:00|3667.39|3666.79|3671.14|3670.54|3675.51|3674.91|3667.39|3666.79|39025
1608037200000|2020-12-15 13:00:00|3671.39|3670.79|3673.39|3672.79|3674.89|3674.29|3670.14|3669.54|47409
1608040800000|2020-12-15 14:00:00|3673.64|3673.04|3669.04|3668.64|3678.04|3677.64|3667.54|3667.14|218142
1608044400000|2020-12-15 15:00:00|3669.54|3669.14|3667.54|3667.14|3672.29|3671.89|3661.29|3660.89|302818
1608048000000|2020-12-15 16:00:00|3667.79|3667.39|3670.5|3670.1|3671.5|3671.1|3659.54|3659.14|286287
1608051600000|2020-12-15 17:00:00|3670.75|3670.35|3684.25|3683.85|3684.5|3684.1|3670|3669.6|151962
1608055200000|2020-12-15 18:00:00|3684|3683.6|3691.69|3691.29|3692.69|3692.29|3683|3682.6|170238
1608058800000|2020-12-15 19:00:00|3691.44|3691.04|3691.81|3691.41|3695.44|3695.04|3689.69|3689.29|149758
1608062400000|2020-12-15 20:00:00|3691.94|3691.54|3695.64|3695.24|3695.64|3695.24|3685.69|3685.29|264610
1608066000000|2020-12-15 21:00:00|3695.63|3695.23|3694.85|3693.35|3696.23|3695.63|3691.73|3691.13|61208
1608069600000|2020-12-15 22:00:00|3694.96|3693.46|3697.17|3695.67|3697.21|3695.71|3694.81|3693.31|0
1608073200000|2020-12-15 23:00:00|3697.06|3695.56|3694.23|3693.63|3697.48|3696.88|3692.23|3691.63|6193
1608076800000|2020-12-16 00:00:00|3693.98|3693.38|3690.73|3690.13|3695.23|3694.63|3688.23|3687.63|7870
1608080400000|2020-12-16 01:00:00|3690.48|3689.88|3690.73|3690.13|3691.73|3691.13|3688.98|3688.38|6407
1608084000000|2020-12-16 02:00:00|3690.6|3690|3695.23|3694.63|3695.73|3695.13|3690.23|3689.63|5900
1608087600000|2020-12-16 03:00:00|3695.48|3694.88|3692.98|3692.38|3697.23|3696.63|3692.85|3692.25|5084
1608091200000|2020-12-16 04:00:00|3692.73|3692.13|3693.48|3692.88|3693.73|3693.13|3690.73|3690.13|3494
1608094800000|2020-12-16 05:00:00|3693.98|3693.38|3693.48|3692.88|3693.98|3693.38|3691.35|3690.75|4277
1608098400000|2020-12-16 06:00:00|3693.23|3692.63|3694.98|3694.38|3695.48|3694.88|3691.73|3691.13|3268
1608102000000|2020-12-16 07:00:00|3694.73|3694.13|3694.23|3693.63|3697.23|3696.63|3693.48|3692.88|7298
1608105600000|2020-12-16 08:00:00|3693.98|3693.38|3703.98|3703.38|3706.48|3705.88|3693.73|3693.13|30468
1608109200000|2020-12-16 09:00:00|3703.73|3703.13|3703.98|3703.38|3704.73|3704.13|3701.98|3701.38|18279
1608112800000|2020-12-16 10:00:00|3704.23|3703.63|3707.73|3707.13|3707.73|3707.13|3702.98|3702.38|15477
1608116400000|2020-12-16 11:00:00|3707.48|3706.88|3706.98|3706.38|3708.23|3707.63|3705.73|3705.13|17015
1608120000000|2020-12-16 12:00:00|3706.73|3706.13|3704.23|3703.63|3706.73|3706.13|3703.98|3703.38|30835
1608123600000|2020-12-16 13:00:00|3703.98|3703.38|3700.73|3700.13|3709.23|3708.63|3697.6|3697|61993
1608127200000|2020-12-16 14:00:00|3700.98|3700.38|3695.63|3695.23|3701.23|3700.63|3689.13|3688.73|181916
1608130800000|2020-12-16 15:00:00|3696.13|3695.73|3698.12|3697.72|3702.62|3702.22|3693.87|3693.47|188670
1608134400000|2020-12-16 16:00:00|3698.37|3697.97|3702.37|3701.97|3703.87|3703.47|3696.62|3696.22|145929
1608138000000|2020-12-16 17:00:00|3702.62|3702.22|3700.46|3700.06|3703.12|3702.72|3694.21|3693.81|107324
1608141600000|2020-12-16 18:00:00|3700.71|3700.31|3698.71|3698.31|3700.71|3700.31|3696.21|3695.81|93199
1608145200000|2020-12-16 19:00:00|3700.46|3700.06|3707.71|3707.31|3708.21|3707.81|3690.96|3690.56|199736
1608148800000|2020-12-16 20:00:00|3707.46|3707.06|3701.98|3701.58|3712.21|3711.81|3699.86|3699.46|287478
1608152400000|2020-12-16 21:00:00|3702.08|3701.48|3701.63|3700.13|3703.81|3703.21|3699.18|3698.58|51283
1608156000000|2020-12-16 22:00:00|3701.59|3700.09|3701.99|3700.49|3701.99|3700.49|3700.28|3698.78|10
1608159600000|2020-12-16 23:00:00|3702.93|3702.33|3703.31|3702.71|3704.81|3704.21|3700.93|3700.33|6168
1608163200000|2020-12-17 00:00:00|3703.06|3702.46|3703.31|3702.71|3704.06|3703.46|3699.81|3699.21|7875
1608166800000|2020-12-17 01:00:00|3703.06|3702.46|3703.31|3702.71|3705.81|3705.21|3701.81|3701.21|6024
1608170400000|2020-12-17 02:00:00|3703.06|3702.46|3705.81|3705.21|3706.06|3705.46|3702.31|3701.71|4273
1608174000000|2020-12-17 03:00:00|3706.06|3705.46|3706.81|3706.21|3708.81|3708.21|3705.56|3704.96|4345
1608177600000|2020-12-17 04:00:00|3706.93|3706.33|3710.31|3709.71|3710.81|3710.21|3706.81|3706.21|6465
1608181200000|2020-12-17 05:00:00|3710.06|3709.46|3713.06|3712.46|3713.56|3712.96|3709.06|3708.46|7413
1608184800000|2020-12-17 06:00:00|3712.93|3712.33|3712.56|3711.96|3714.06|3713.46|3712.31|3711.71|5112
1608188400000|2020-12-17 07:00:00|3712.81|3712.21|3721.56|3720.96|3721.81|3721.21|3712.56|3711.96|13038
1608192000000|2020-12-17 08:00:00|3721.31|3720.71|3719.31|3718.71|3723.31|3722.71|3719.31|3718.71|19605
1608195600000|2020-12-17 09:00:00|3719.56|3718.96|3720.81|3720.21|3724.81|3724.21|3719.06|3718.46|14651
1608199200000|2020-12-17 10:00:00|3721.06|3720.46|3721.06|3720.46|3722.31|3721.71|3720.06|3719.46|12140
1608202800000|2020-12-17 11:00:00|3720.81|3720.21|3721.06|3720.46|3723.06|3722.46|3719.06|3718.46|12819
1608206400000|2020-12-17 12:00:00|3720.93|3720.33|3719.06|3718.46|3721.18|3720.58|3718.06|3717.46|13367
1608210000000|2020-12-17 13:00:00|3718.81|3718.21|3716.81|3716.21|3722.56|3721.96|3715.06|3714.46|28346
1608213600000|2020-12-17 14:00:00|3716.93|3716.33|3716.46|3716.06|3724.21|3723.81|3714.46|3714.06|163849
1608217200000|2020-12-17 15:00:00|3716.96|3716.56|3715.73|3715.33|3720.6|3720.2|3712.71|3712.31|188591
1608220800000|2020-12-17 16:00:00|3715.98|3715.58|3716.48|3716.08|3718.73|3718.33|3710.48|3710.08|151948
1608224400000|2020-12-17 17:00:00|3716.6|3716.2|3716.82|3716.42|3718.07|3717.67|3711.98|3711.58|80642
1608228000000|2020-12-17 18:00:00|3716.94|3716.54|3721.32|3720.92|3721.32|3720.92|3716.82|3716.42|69183
1608231600000|2020-12-17 19:00:00|3721.07|3720.67|3720.82|3720.42|3722.07|3721.67|3719.57|3719.17|98575
1608235200000|2020-12-17 20:00:00|3721.07|3720.67|3721.9|3721.5|3722.65|3722.25|3715.15|3714.75|235625
1608238800000|2020-12-17 21:00:00|3722|3721.4|3723.29|3721.79|3724.23|3723.63|3719.98|3718.9|57317
1608242400000|2020-12-17 22:00:00|3723.25|3721.75|3723.36|3721.86|3724.05|3722.55|3722.45|3720.95|0
1608246000000|2020-12-17 23:00:00|3721.35|3720.75|3721.98|3721.38|3722.98|3722.38|3720.23|3719.63|5748
1608249600000|2020-12-18 00:00:00|3722.23|3721.63|3717.23|3716.63|3722.48|3721.88|3716.98|3716.38|6224
1608253200000|2020-12-18 01:00:00|3717.48|3716.88|3716.23|3715.63|3719.23|3718.63|3715.73|3715.13|6196
1608256800000|2020-12-18 02:00:00|3716.48|3715.88|3712.48|3711.88|3716.48|3715.88|3711.98|3711.38|6243
1608260400000|2020-12-18 03:00:00|3712.73|3712.13|3715.23|3714.63|3717.48|3716.88|3712.73|3712.13|5541
1608264000000|2020-12-18 04:00:00|3715.1|3714.5|3713.23|3712.63|3715.73|3715.13|3712.98|3712.38|3690
1608267600000|2020-12-18 05:00:00|3713.1|3712.5|3712.98|3712.38|3713.48|3712.88|3707.73|3707.13|8366
1608271200000|2020-12-18 06:00:00|3713.23|3712.63|3715.35|3714.75|3715.98|3715.38|3711.98|3711.38|4297
1608274800000|2020-12-18 07:00:00|3715.48|3714.88|3715.48|3714.88|3717.23|3716.63|3714.73|3714.13|5797
1608278400000|2020-12-18 08:00:00|3715.73|3715.13|3723.73|3723.13|3724.98|3724.38|3713.98|3713.38|16242
1608282000000|2020-12-18 09:00:00|3723.48|3722.88|3722.73|3722.13|3731.23|3730.63|3721.98|3721.38|15976
1608285600000|2020-12-18 10:00:00|3722.98|3722.38|3724.73|3724.13|3725.23|3724.63|3720.48|3719.88|14172
1608289200000|2020-12-18 11:00:00|3724.6|3724|3724.98|3724.38|3725.73|3725.13|3722.73|3722.13|9909
1608292800000|2020-12-18 12:00:00|3724.73|3724.13|3722.73|3722.13|3727.23|3726.63|3722.48|3721.88|15233
1608296400000|2020-12-18 13:00:00|3722.6|3722|3723.73|3723.13|3725.98|3725.38|3720.98|3720.38|26040
1608300000000|2020-12-18 14:00:00|3723.6|3723|3710.38|3709.98|3729.73|3729.13|3704.38|3703.98|254190
1608303600000|2020-12-18 15:00:00|3710.5|3710.1|3705.83|3705.43|3710.5|3710.1|3699.13|3698.73|231994
1608307200000|2020-12-18 16:00:00|3706.08|3705.68|3701.58|3701.18|3707.58|3707.18|3692.58|3692.18|141989
1608310800000|2020-12-18 17:00:00|3701.33|3700.93|3705.08|3704.68|3711.58|3711.18|3700.33|3699.93|78372
1608314400000|2020-12-18 18:00:00|3704.83|3704.43|3699.12|3698.72|3705.33|3704.93|3695.37|3694.97|77714
1608318000000|2020-12-18 19:00:00|3698.87|3698.47|3691.37|3690.97|3699.12|3698.72|3688.62|3688.22|124750
1608321600000|2020-12-18 20:00:00|3691.62|3691.22|3707.81|3707.41|3720.81|3720.41|3685.93|3685.53|437785
1608325200000|2020-12-18 21:00:00|3707.69|3707.29|3725.95|3724.45|3728.66|3728.06|3707.69|3707.19|125494
1608328800000|2020-12-18 22:00:00|3725.98|3724.48|3725.98|3724.48|3725.98|3724.48|3725.98|3724.48|0
1608505200000|2020-12-20 23:00:00|3728.66|3728.06|3715.54|3714.94|3729.16|3728.56|3710.04|3709.44|26966
1608508800000|2020-12-21 00:00:00|3715.29|3714.69|3714.79|3714.19|3720.04|3719.44|3708.04|3707.44|19949
1608512400000|2020-12-21 01:00:00|3714.54|3713.94|3708.79|3708.19|3719.91|3719.31|3705.79|3705.19|20678
1608516000000|2020-12-21 02:00:00|3708.91|3708.31|3710.79|3710.19|3712.29|3711.69|3707.04|3706.44|8895
1608519600000|2020-12-21 03:00:00|3710.66|3710.06|3706.16|3705.56|3710.79|3710.19|3706.04|3705.44|5116
1608523200000|2020-12-21 04:00:00|3706.29|3705.69|3710.04|3709.44|3710.79|3710.19|3705.29|3704.69|5406
1608526800000|2020-12-21 05:00:00|3709.79|3709.19|3717.04|3716.44|3718.04|3717.44|3709.29|3708.69|7480
1608530400000|2020-12-21 06:00:00|3716.91|3716.31|3711.29|3710.69|3716.91|3716.31|3709.79|3709.19|5873
1608534000000|2020-12-21 07:00:00|3710.54|3709.94|3697.16|3696.56|3710.54|3709.94|3691.29|3690.69|25785
1608537600000|2020-12-21 08:00:00|3697.29|3696.69|3694.54|3693.94|3702.29|3701.69|3692.79|3692.19|28960
1608541200000|2020-12-21 09:00:00|3694.29|3693.69|3673.29|3672.69|3697.29|3696.69|3669.79|3669.19|37342
1608544800000|2020-12-21 10:00:00|3673.54|3672.94|3616.54|3615.94|3673.54|3672.94|3604.91|3604.31|105706
1608548400000|2020-12-21 11:00:00|3616.29|3615.69|3648.54|3647.94|3656.29|3655.69|3614.66|3614.06|53790
1608552000000|2020-12-21 12:00:00|3649.66|3649.06|3652.29|3651.69|3661.16|3660.56|3640.54|3639.94|42381
1608555600000|2020-12-21 13:00:00|3652.54|3651.94|3657.29|3656.69|3659.29|3658.69|3638.91|3638.31|55531
1608559200000|2020-12-21 14:00:00|3658.29|3657.69|3662.94|3662.54|3679.19|3678.79|3653.79|3653.19|230188
1608562800000|2020-12-21 15:00:00|3662.69|3662.29|3647.44|3647.04|3664.19|3663.79|3633.94|3633.54|322156
1608566400000|2020-12-21 16:00:00|3647.19|3646.79|3667.19|3666.79|3670.69|3670.29|3646.19|3645.79|150182
1608570000000|2020-12-21 17:00:00|3667.31|3666.91|3687.19|3686.79|3689.19|3688.79|3667.31|3666.91|112499
1608573600000|2020-12-21 18:00:00|3687.44|3687.04|3694.94|3694.54|3698.69|3698.29|3685.44|3685.04|121840
1608577200000|2020-12-21 19:00:00|3695.56|3695.16|3695.19|3694.79|3702.69|3702.29|3690.94|3690.54|100782
1608580800000|2020-12-21 20:00:00|3695.44|3695.04|3694.77|3694.37|3697.44|3697.04|3681.02|3680.62|248230
1608584400000|2020-12-21 21:00:00|3694.49|3694.09|3693.32|3691.82|3695.59|3694.99|3688.09|3687.49|55424
1608588000000|2020-12-21 22:00:00|3692.95|3691.45|3694.86|3693.36|3695.04|3693.54|3692.45|3690.95|0
1608591600000|2020-12-21 23:00:00|3694.21|3693.61|3692.34|3691.74|3698.59|3697.99|3690.59|3689.99|7112
1608595200000|2020-12-22 00:00:00|3692.59|3691.99|3685.84|3685.24|3696.21|3695.61|3684.59|3683.99|10044
1608598800000|2020-12-22 01:00:00|3685.59|3684.99|3691.84|3691.24|3696.34|3695.74|3685.46|3684.86|9574
1608602400000|2020-12-22 02:00:00|3691.71|3691.11|3697.21|3696.61|3697.84|3697.24|3690.59|3689.99|5063
1608606000000|2020-12-22 03:00:00|3697.09|3696.49|3691.09|3690.49|3697.34|3696.74|3687.84|3687.24|5677
1608609600000|2020-12-22 04:00:00|3690.96|3690.36|3682.96|3682.36|3691.84|3691.24|3681.09|3680.49|9883
1608613200000|2020-12-22 05:00:00|3682.84|3682.24|3676.59|3675.99|3684.71|3684.11|3673.34|3672.74|14649
1608616800000|2020-12-22 06:00:00|3676.84|3676.24|3674.71|3674.11|3678.84|3678.24|3672.84|3672.24|8290
1608620400000|2020-12-22 07:00:00|3674.84|3674.24|3682.59|3681.99|3687.09|3686.49|3674.59|3673.99|11665
1608624000000|2020-12-22 08:00:00|3682.46|3681.86|3695.71|3695.11|3697.59|3696.99|3679.34|3678.74|17970
1608627600000|2020-12-22 09:00:00|3695.84|3695.24|3694.84|3694.24|3702.34|3701.74|3694.34|3693.74|18366
1608631200000|2020-12-22 10:00:00|3695.09|3694.49|3698.46|3697.86|3698.59|3697.99|3692.09|3691.49|10975
1608634800000|2020-12-22 11:00:00|3698.34|3697.74|3699.09|3698.49|3701.84|3701.24|3696.59|3695.99|8901
1608638400000|2020-12-22 12:00:00|3698.84|3698.24|3701.84|3701.24|3703.84|3703.24|3698.59|3697.99|11916
1608642000000|2020-12-22 13:00:00|3702.09|3701.49|3698.59|3697.99|3703.84|3703.24|3698.59|3697.99|19423
1608645600000|2020-12-22 14:00:00|3698.71|3698.11|3692.74|3692.34|3699.84|3699.24|3686.74|3686.34|139900
1608649200000|2020-12-22 15:00:00|3692.49|3692.09|3691.74|3691.34|3697.74|3697.34|3684.99|3684.59|176859
1608652800000|2020-12-22 16:00:00|3691.99|3691.59|3686|3685.6|3696.5|3696.1|3676|3675.6|160886
1608656400000|2020-12-22 17:00:00|3685.75|3685.35|3690.14|3689.74|3691.89|3691.49|3684.75|3684.35|119345
1608660000000|2020-12-22 18:00:00|3690.64|3690.24|3695.64|3695.24|3698.14|3697.74|3689.64|3689.24|62076
1608663600000|2020-12-22 19:00:00|3695.89|3695.49|3691.39|3690.99|3697.01|3696.61|3687.64|3687.24|72476
1608667200000|2020-12-22 20:00:00|3691.14|3690.74|3688.39|3687.99|3692.39|3691.99|3681.64|3681.24|163426
1608670800000|2020-12-22 21:00:00|3688.33|3687.93|3685.48|3683.98|3689.18|3688.58|3684.43|3683.83|28279
1608674400000|2020-12-22 22:00:00|3685.51|3684.01|3685.65|3684.15|3685.87|3684.37|3685.37|3683.87|0
1608678000000|2020-12-22 23:00:00|3684.55|3683.95|3693.18|3692.58|3693.43|3692.83|3684.18|3683.58|5330
1608681600000|2020-12-23 00:00:00|3693.43|3692.83|3668.68|3668.08|3694.68|3694.08|3661.43|3660.83|31600
1608685200000|2020-12-23 01:00:00|3668.93|3668.33|3671.18|3670.58|3674.8|3674.2|3664.18|3663.58|29758
1608688800000|2020-12-23 02:00:00|3671.05|3670.45|3670.93|3670.33|3671.93|3671.33|3665.18|3664.58|14744
1608692400000|2020-12-23 03:00:00|3670.68|3670.08|3680.43|3679.83|3681.18|3680.58|3669.68|3669.08|7867
1608696000000|2020-12-23 04:00:00|3680.68|3680.08|3681.68|3681.08|3685.43|3684.83|3679.68|3679.08|6366
1608699600000|2020-12-23 05:00:00|3681.43|3680.83|3681.18|3680.58|3682.93|3682.33|3678.18|3677.58|5923
1608703200000|2020-12-23 06:00:00|3680.93|3680.33|3685.8|3685.2|3686.18|3685.58|3680.43|3679.83|6285
1608706800000|2020-12-23 07:00:00|3685.93|3685.33|3691.93|3691.33|3693.68|3693.08|3684.8|3684.2|10603
1608710400000|2020-12-23 08:00:00|3691.68|3691.08|3695.93|3695.33|3697.43|3696.83|3690.68|3690.08|13094
1608714000000|2020-12-23 09:00:00|3696.05|3695.45|3697.68|3697.08|3698.43|3697.83|3694.68|3694.08|10829
1608717600000|2020-12-23 10:00:00|3697.8|3697.2|3699.68|3699.08|3700.68|3700.08|3697.18|3696.58|10413
1608721200000|2020-12-23 11:00:00|3699.8|3699.2|3696.68|3696.08|3699.93|3699.33|3695.43|3694.83|6883
1608724800000|2020-12-23 12:00:00|3696.43|3695.83|3693.93|3693.33|3696.43|3695.83|3691.93|3691.33|8965
1608728400000|2020-12-23 13:00:00|3694.18|3693.58|3697.18|3696.58|3699.68|3699.08|3692.68|3692.08|16232
1608732000000|2020-12-23 14:00:00|3697.43|3696.83|3705.08|3704.68|3707.33|3706.93|3695.93|3695.33|161657
1608735600000|2020-12-23 15:00:00|3704.95|3704.55|3703.27|3702.87|3706.83|3706.43|3698.52|3698.12|148552
1608739200000|2020-12-23 16:00:00|3703.02|3702.62|3706.52|3706.12|3706.77|3706.37|3702.27|3701.87|81761
1608742800000|2020-12-23 17:00:00|3706.77|3706.37|3708.16|3707.76|3709.16|3708.76|3705.27|3704.87|51853
1608746400000|2020-12-23 18:00:00|3707.91|3707.51|3709.28|3708.88|3711.41|3711.01|3707.91|3707.51|57192
1608750000000|2020-12-23 19:00:00|3709.16|3708.76|3704.41|3704.01|3710.91|3710.51|3704.16|3703.76|60503
1608753600000|2020-12-23 20:00:00|3704.28|3703.88|3690.83|3690.43|3706.66|3706.26|3689.33|3688.93|185538
1608757200000|2020-12-23 21:00:00|3690.53|3690.13|3694.65|3693.15|3694.75|3694.15|3684.13|3683.53|61623
1608760800000|2020-12-23 22:00:00|3694.47|3692.97|3694.17|3692.67|3694.47|3692.97|3693.26|3691.76|0
1608764400000|2020-12-23 23:00:00|3694.32|3692.82|3693.63|3693.03|3695.63|3695.03|3690.63|3690.03|6903
1608768000000|2020-12-24 00:00:00|3693.38|3692.78|3692.88|3692.28|3696.13|3695.53|3690.88|3690.28|5648
1608771600000|2020-12-24 01:00:00|3693.13|3692.53|3696.88|3696.28|3698.38|3697.78|3688.5|3687.9|9750
1608775200000|2020-12-24 02:00:00|3696.63|3696.03|3697.88|3697.28|3701.13|3700.53|3696.38|3695.78|5185
1608778800000|2020-12-24 03:00:00|3698.13|3697.53|3697.38|3696.78|3699.13|3698.53|3695.63|3695.03|2915
1608782400000|2020-12-24 04:00:00|3697.25|3696.65|3697.38|3696.78|3699.38|3698.78|3694.88|3694.28|3312
1608786000000|2020-12-24 05:00:00|3697.5|3696.9|3697.25|3696.65|3698.38|3697.78|3695|3694.4|3210
1608789600000|2020-12-24 06:00:00|3697.38|3696.78|3699.13|3698.53|3699.13|3698.53|3697.13|3696.53|2701
1608793200000|2020-12-24 07:00:00|3698.88|3698.28|3698.63|3698.03|3700.13|3699.53|3696.38|3695.78|3474
1608796800000|2020-12-24 08:00:00|3698.38|3697.78|3698.63|3698.03|3703.88|3703.28|3696.88|3696.28|6186
1608800400000|2020-12-24 09:00:00|3698.5|3697.9|3700|3699.4|3702.13|3701.53|3698.13|3697.53|3870
1608804000000|2020-12-24 10:00:00|3699.88|3699.28|3700.38|3699.78|3701.88|3701.28|3699.38|3698.78|2266
1608807600000|2020-12-24 11:00:00|3700.63|3700.03|3699.63|3699.03|3700.63|3700.03|3697.88|3697.28|4192
1608811200000|2020-12-24 12:00:00|3699.38|3698.78|3696.75|3696.15|3699.38|3698.78|3694.63|3694.03|5278
1608814800000|2020-12-24 13:00:00|3696.63|3696.03|3696.63|3696.03|3697.63|3697.03|3695.38|3694.78|6378
1608818400000|2020-12-24 14:00:00|3696.88|3696.28|3698.53|3698.13|3700.28|3699.88|3694.53|3694.03|62124
1608822000000|2020-12-24 15:00:00|3698.78|3698.38|3696.7|3696.3|3701.95|3701.55|3696.32|3695.92|59607
1608825600000|2020-12-24 16:00:00|3696.45|3696.05|3693.7|3693.3|3699.95|3699.55|3691.2|3690.8|56468
1608829200000|2020-12-24 17:00:00|3692.95|3692.55|3704.91|3704.51|3704.91|3704.51|3689.7|3689.3|85168
1608832800000|2020-12-24 18:00:00|3705.16|3704.76|3702.41|3702.01|3705.41|3705.01|3702.16|3701.76|20442
1609110000000|2020-12-27 23:00:00|3693.38|3692.78|3712.13|3711.53|3717.13|3716.53|3692.01|3691.41|18585
1609113600000|2020-12-28 00:00:00|3712.26|3711.66|3715.26|3714.66|3716.51|3715.91|3707.01|3706.41|11892
1609117200000|2020-12-28 01:00:00|3715.51|3714.91|3721.26|3720.66|3721.51|3720.91|3714.26|3713.66|14369
1609120800000|2020-12-28 02:00:00|3721.38|3720.78|3724.76|3724.16|3726.51|3725.91|3720.26|3719.66|10786
1609124400000|2020-12-28 03:00:00|3725.01|3724.41|3727.51|3726.91|3729.26|3728.66|3724.76|3724.16|8642
1609128000000|2020-12-28 04:00:00|3727.38|3726.78|3726.01|3725.41|3727.51|3726.91|3725.01|3724.41|3700
1609131600000|2020-12-28 05:00:00|3726.51|3725.91|3727.26|3726.66|3728.51|3727.91|3725.38|3724.78|4291
1609135200000|2020-12-28 06:00:00|3727.51|3726.91|3727.76|3727.16|3728.76|3728.16|3725.01|3724.41|3261
1609138800000|2020-12-28 07:00:00|3728.26|3727.66|3728.01|3727.41|3730.51|3729.91|3727.26|3726.66|6361
1609142400000|2020-12-28 08:00:00|3727.76|3727.16|3727.51|3726.91|3728.51|3727.91|3723.76|3723.16|10058
1609146000000|2020-12-28 09:00:00|3727.26|3726.66|3727.76|3727.16|3728.51|3727.91|3724.76|3724.16|4536
1609149600000|2020-12-28 10:00:00|3727.88|3727.28|3728.51|3727.91|3728.76|3728.16|3726.38|3725.78|3727
1609153200000|2020-12-28 11:00:00|3728.76|3728.16|3730.51|3729.91|3735.76|3735.16|3728.51|3727.91|9400
1609156800000|2020-12-28 12:00:00|3730.38|3729.78|3730.01|3729.41|3731.26|3730.66|3728.01|3727.41|9693
1609160400000|2020-12-28 13:00:00|3730.26|3729.66|3732.01|3731.41|3733.01|3732.41|3730.01|3729.41|9384
1609164000000|2020-12-28 14:00:00|3731.76|3731.16|3729.16|3728.76|3734.01|3733.41|3725.66|3725.26|112718
1609167600000|2020-12-28 15:00:00|3729.28|3728.88|3736.65|3736.25|3738.53|3738.13|3726.66|3726.26|126525
1609171200000|2020-12-28 16:00:00|3736.78|3736.38|3734.03|3733.63|3736.78|3736.38|3733.28|3732.88|57623
1609174800000|2020-12-28 17:00:00|3734.28|3733.88|3736.03|3735.63|3737.03|3736.63|3733.78|3733.38|55924
1609178400000|2020-12-28 18:00:00|3735.78|3735.38|3737.45|3737.05|3737.95|3737.55|3734.9|3734.5|34911
1609182000000|2020-12-28 19:00:00|3737.2|3736.8|3739.45|3739.05|3740.82|3740.42|3736.7|3736.3|45780
1609185600000|2020-12-28 20:00:00|3739.2|3738.8|3736.42|3736.02|3740.45|3740.05|3733.67|3733.27|132549
1609189200000|2020-12-28 21:00:00|3736.52|3735.92|3738.57|3737.07|3739.39|3738.79|3734.27|3733.67|35144
1609192800000|2020-12-28 22:00:00|3738.54|3737.04|3739.09|3737.59|3739.31|3737.81|3738.22|3736.72|0
1609196400000|2020-12-28 23:00:00|3739.64|3739.04|3743.52|3742.92|3743.52|3742.92|3738.14|3737.54|6818
1609200000000|2020-12-29 00:00:00|3743.77|3743.17|3746.27|3745.67|3749.02|3748.42|3743.77|3743.17|12448
1609203600000|2020-12-29 01:00:00|3746.14|3745.54|3746.77|3746.17|3748.77|3748.17|3745.77|3745.17|5170
1609207200000|2020-12-29 02:00:00|3746.64|3746.04|3749.02|3748.42|3750.02|3749.42|3746.27|3745.67|5276
1609210800000|2020-12-29 03:00:00|3749.27|3748.67|3748.27|3747.67|3750.02|3749.42|3747.02|3746.42|3277
1609214400000|2020-12-29 04:00:00|3748.02|3747.42|3749.77|3749.17|3751.02|3750.42|3747.52|3746.92|6424
1609218000000|2020-12-29 05:00:00|3750.02|3749.42|3753.52|3752.92|3755.52|3754.92|3750.02|3749.42|7214
1609221600000|2020-12-29 06:00:00|3753.77|3753.17|3753.27|3752.67|3753.77|3753.17|3752.02|3751.42|4017
1609225200000|2020-12-29 07:00:00|3753.52|3752.92|3754.27|3753.67|3755.02|3754.42|3752.02|3751.42|6829
1609228800000|2020-12-29 08:00:00|3754.02|3753.42|3754.02|3753.42|3756.27|3755.67|3751.52|3750.92|12955
1609232400000|2020-12-29 09:00:00|3753.77|3753.17|3753.02|3752.42|3755.27|3754.67|3752.77|3752.17|5644
1609236000000|2020-12-29 10:00:00|3753.14|3752.54|3754.02|3753.42|3754.52|3753.92|3752.77|3752.17|4370
1609239600000|2020-12-29 11:00:00|3753.77|3753.17|3752.77|3752.17|3754.27|3753.67|3750.52|3749.92|6112
1609243200000|2020-12-29 12:00:00|3753.02|3752.42|3751.77|3751.17|3754.27|3753.67|3751.27|3750.67|7099
1609246800000|2020-12-29 13:00:00|3751.64|3751.04|3751.52|3750.92|3752.27|3751.67|3749.27|3748.67|12618
1609250400000|2020-12-29 14:00:00|3751.77|3751.17|3740.17|3739.77|3754.67|3754.27|3736.67|3736.27|146540
1609254000000|2020-12-29 15:00:00|3739.92|3739.52|3741.92|3741.52|3743.92|3743.52|3732.92|3732.52|163785
1609257600000|2020-12-29 16:00:00|3742.17|3741.77|3741.03|3740.63|3743.78|3743.38|3734.53|3734.13|102987
1609261200000|2020-12-29 17:00:00|3740.78|3740.38|3730.51|3730.11|3741.28|3740.88|3723.51|3723.11|128549
1609264800000|2020-12-29 18:00:00|3730.26|3729.86|3732.26|3731.86|3733.51|3733.11|3726.51|3726.11|58498
1609268400000|2020-12-29 19:00:00|3732.13|3731.73|3728.01|3727.61|3732.51|3732.11|3723.51|3723.11|97832
1609272000000|2020-12-29 20:00:00|3727.76|3727.36|3730.26|3729.86|3734.76|3734.36|3725.76|3725.36|135425
1609275600000|2020-12-29 21:00:00|3730.51|3730.11|3733.27|3731.77|3733.7|3733.1|3728.45|3727.85|32228
1609279200000|2020-12-29 22:00:00|3733.34|3731.84|3732.69|3731.19|3733.34|3731.84|3731.78|3730.28|0
1609282800000|2020-12-29 23:00:00|3733.07|3732.47|3730.2|3729.6|3734.57|3733.97|3727.7|3727.1|5503
1609286400000|2020-12-30 00:00:00|3729.95|3729.35|3728.2|3727.6|3730.7|3730.1|3725.07|3724.47|9943
1609290000000|2020-12-30 01:00:00|3727.95|3727.35|3732.45|3731.85|3734.95|3734.35|3726.45|3725.85|8389
1609293600000|2020-12-30 02:00:00|3732.7|3732.1|3737.7|3737.1|3738.45|3737.85|3732.7|3732.1|5679
1609297200000|2020-12-30 03:00:00|3737.95|3737.35|3737.2|3736.6|3739.45|3738.85|3734.2|3733.6|5419
1609300800000|2020-12-30 04:00:00|3737.32|3736.72|3741.2|3740.6|3742.7|3742.1|3736.7|3736.1|5503
1609304400000|2020-12-30 05:00:00|3740.95|3740.35|3738.2|3737.6|3745.95|3745.35|3738.2|3737.6|8333
1609308000000|2020-12-30 06:00:00|3738.45|3737.85|3739.45|3738.85|3742.7|3742.1|3738.45|3737.85|4635
1609311600000|2020-12-30 07:00:00|3739.2|3738.6|3740.7|3740.1|3745.2|3744.6|3738.45|3737.85|5611
1609315200000|2020-12-30 08:00:00|3740.45|3739.85|3742.95|3742.35|3746.7|3746.1|3739.95|3739.35|11215
1609318800000|2020-12-30 09:00:00|3742.7|3742.1|3741.45|3740.85|3742.95|3742.35|3740.2|3739.6|5809
1609322400000|2020-12-30 10:00:00|3741.32|3740.72|3744.2|3743.6|3744.95|3744.35|3741.32|3740.72|3883
1609326000000|2020-12-30 11:00:00|3744.45|3743.85|3742.45|3741.85|3744.95|3744.35|3739.45|3738.85|6572
1609329600000|2020-12-30 12:00:00|3742.32|3741.72|3740.95|3740.35|3742.7|3742.1|3737.7|3737.1|6831
1609333200000|2020-12-30 13:00:00|3741.2|3740.6|3736.7|3736.1|3742.45|3741.85|3736.45|3735.85|11760
1609336800000|2020-12-30 14:00:00|3736.45|3735.85|3741.85|3741.45|3742.72|3742.32|3734.7|3734.1|98796
1609340400000|2020-12-30 15:00:00|3741.72|3741.32|3740.35|3739.95|3744.6|3744.2|3735.85|3735.45|116406
1609344000000|2020-12-30 16:00:00|3740.1|3739.7|3738.6|3738.2|3741.6|3741.2|3736.1|3735.7|71881
1609347600000|2020-12-30 17:00:00|3738.85|3738.45|3736.6|3736.2|3740.1|3739.7|3734.97|3734.57|48996
1609351200000|2020-12-30 18:00:00|3736.85|3736.45|3736.92|3736.52|3739.1|3738.7|3735.1|3734.7|47230
1609354800000|2020-12-30 19:00:00|3737.17|3736.77|3732.42|3732.02|3737.42|3737.02|3731.17|3730.77|63971
1609358400000|2020-12-30 20:00:00|3732.17|3731.77|3734.39|3733.99|3738.89|3738.49|3730.39|3729.99|147063
1609362000000|2020-12-30 21:00:00|3734.14|3733.74|3734.43|3732.93|3735.44|3734.84|3730.06|3729.46|38920
1609365600000|2020-12-30 22:00:00|3734.51|3733.01|3734.65|3733.15|3735.05|3733.55|3734.03|3732.53|0
1609369200000|2020-12-30 23:00:00|3734.06|3733.46|3735.69|3735.09|3736.69|3736.09|3733.44|3732.84|3804
1609372800000|2020-12-31 00:00:00|3735.81|3735.21|3737.44|3736.84|3737.69|3737.09|3735.81|3735.21|1903
1609376400000|2020-12-31 01:00:00|3737.19|3736.59|3737.94|3737.34|3737.94|3737.34|3732.69|3732.09|4711
1609380000000|2020-12-31 02:00:00|3737.69|3737.09|3735.31|3734.71|3738.44|3737.84|3734.69|3734.09|3449
1609383600000|2020-12-31 03:00:00|3735.44|3734.84|3734.19|3733.59|3736.69|3736.09|3732.94|3732.34|5003
1609387200000|2020-12-31 04:00:00|3733.94|3733.34|3732.94|3732.34|3733.94|3733.34|3730.44|3729.84|3761
1609390800000|2020-12-31 05:00:00|3732.69|3732.09|3734.94|3734.34|3735.19|3734.59|3732.19|3731.59|2419
1609394400000|2020-12-31 06:00:00|3734.81|3734.21|3733.44|3732.84|3735.44|3734.84|3733.19|3732.59|1573
1609398000000|2020-12-31 07:00:00|3733.69|3733.09|3730.81|3730.21|3734.44|3733.84|3727.44|3726.84|5120
1609401600000|2020-12-31 08:00:00|3730.94|3730.34|3727.69|3727.09|3733.44|3732.84|3725.69|3725.09|8934
1609405200000|2020-12-31 09:00:00|3727.94|3727.34|3727.19|3726.59|3729.44|3728.84|3724.19|3723.59|6063
1609408800000|2020-12-31 10:00:00|3727.31|3726.71|3733.44|3732.84|3734.44|3733.84|3725.69|3725.09|5494
1609412400000|2020-12-31 11:00:00|3733.19|3732.59|3735.44|3734.84|3737.44|3736.84|3732.19|3731.59|5495
1609416000000|2020-12-31 12:00:00|3735.19|3734.59|3732.19|3731.59|3737.19|3736.59|3731.44|3730.84|10551
1609419600000|2020-12-31 13:00:00|3731.94|3731.34|3731.44|3730.84|3732.94|3732.34|3729.19|3728.59|9371
1609423200000|2020-12-31 14:00:00|3731.19|3730.59|3730.84|3730.44|3732.69|3732.19|3726.59|3726.19|81176
1609426800000|2020-12-31 15:00:00|3731.09|3730.69|3732.62|3732.22|3736.62|3736.22|3731.09|3730.69|74520
1609430400000|2020-12-31 16:00:00|3732.37|3731.97|3728.37|3727.97|3734.62|3734.22|3727.62|3727.22|85472
1609434000000|2020-12-31 17:00:00|3728.62|3728.22|3733.29|3732.89|3735.04|3734.64|3727.87|3727.47|53507
1609437600000|2020-12-31 18:00:00|3733.54|3733.14|3732.04|3731.64|3734.04|3733.64|3730.54|3730.14|38699
1609441200000|2020-12-31 19:00:00|3731.79|3731.39|3742.79|3742.39|3745.04|3744.64|3729.29|3728.89|99753
1609444800000|2020-12-31 20:00:00|3743.04|3742.64|3752.09|3751.69|3760.34|3759.94|3742.79|3742.39|318488
1609448400000|2020-12-31 21:00:00|3751.99|3751.39|3757.07|3755.57|3760.49|3759.89|3751.99|3751.39|87832
1609452000000|2020-12-31 22:00:00|3757.04|3755.54|3757.04|3755.54|3757.04|3755.54|3757.04|3755.54|0
1609714800000|2021-01-03 23:00:00|3758.11|3757.51|3756.74|3756.14|3762.74|3762.14|3750.24|3749.64|18555
1609718400000|2021-01-04 00:00:00|3756.49|3755.89|3748.49|3747.89|3756.86|3756.26|3745.99|3745.39|17501
1609722000000|2021-01-04 01:00:00|3747.99|3747.39|3755.24|3754.64|3756.99|3756.39|3747.99|3747.39|12654
1609725600000|2021-01-04 02:00:00|3754.99|3754.39|3754.74|3754.14|3758.74|3758.14|3753.99|3753.39|7134
1609729200000|2021-01-04 03:00:00|3754.86|3754.26|3756.99|3756.39|3758.49|3757.89|3754.24|3753.64|4845
1609732800000|2021-01-04 04:00:00|3757.24|3756.64|3755.99|3755.39|3758.74|3758.14|3754.49|3753.89|3859
1609736400000|2021-01-04 05:00:00|3755.74|3755.14|3756.99|3756.39|3757.24|3756.64|3752.99|3752.39|4921
1609740000000|2021-01-04 06:00:00|3756.86|3756.26|3759.24|3758.64|3760.24|3759.64|3756.24|3755.64|6956
1609743600000|2021-01-04 07:00:00|3759.74|3759.14|3772.24|3771.64|3772.24|3771.64|3759.74|3759.14|16296
1609747200000|2021-01-04 08:00:00|3771.99|3771.39|3770.49|3769.89|3774.24|3773.64|3767.24|3766.64|27969
1609750800000|2021-01-04 09:00:00|3770.24|3769.64|3778.49|3777.89|3780.99|3780.39|3770.24|3769.64|19148
1609754400000|2021-01-04 10:00:00|3778.24|3777.64|3775.61|3775.01|3780.24|3779.64|3774.74|3774.14|9832
1609758000000|2021-01-04 11:00:00|3775.74|3775.14|3774.99|3774.39|3778.24|3777.64|3774.24|3773.64|7309
1609761600000|2021-01-04 12:00:00|3774.74|3774.14|3774.74|3774.14|3775.49|3774.89|3770.49|3769.89|13584
1609765200000|2021-01-04 13:00:00|3774.49|3773.89|3769.74|3769.14|3774.74|3774.14|3768.74|3768.14|20935
1609768800000|2021-01-04 14:00:00|3769.99|3769.39|3747.64|3747.24|3771.24|3770.64|3743.89|3743.49|234464
1609772400000|2021-01-04 15:00:00|3748.39|3747.99|3712.39|3711.99|3750.14|3749.74|3710.64|3710.24|293200
1609776000000|2021-01-04 16:00:00|3712.64|3712.24|3681.64|3681.24|3716.89|3716.49|3678.89|3678.49|319080
1609779600000|2021-01-04 17:00:00|3681.14|3680.74|3675.08|3674.68|3684.64|3684.24|3660.53|3660.13|256947
1609783200000|2021-01-04 18:00:00|3674.83|3674.43|3698.83|3698.43|3699.33|3698.93|3673.33|3672.93|134244
1609786800000|2021-01-04 19:00:00|3698.95|3698.55|3693.82|3693.42|3699.08|3698.68|3679.94|3679.54|169857
1609790400000|2021-01-04 20:00:00|3693.32|3692.92|3703.44|3703.04|3708.69|3708.29|3684.57|3684.17|309039
1609794000000|2021-01-04 21:00:00|3703.09|3702.49|3706.34|3704.84|3707.84|3707.24|3698.09|3697.49|62257
1609797600000|2021-01-04 22:00:00|3706.31|3704.81|3705.08|3703.58|3706.46|3704.96|3704.93|3703.43|1
1609801200000|2021-01-04 23:00:00|3704.71|3704.11|3702.84|3702.24|3705.21|3704.61|3696.09|3695.49|10430
1609804800000|2021-01-05 00:00:00|3702.59|3701.99|3708.09|3707.49|3709.34|3708.74|3701.84|3701.24|11050
1609808400000|2021-01-05 01:00:00|3708.34|3707.74|3710.34|3709.74|3714.34|3713.74|3708.09|3707.49|11377
1609812000000|2021-01-05 02:00:00|3710.09|3709.49|3712.09|3711.49|3713.84|3713.24|3709.84|3709.24|5384
1609815600000|2021-01-05 03:00:00|3712.34|3711.74|3702.09|3701.49|3714.34|3713.74|3698.84|3698.24|13460
1609819200000|2021-01-05 04:00:00|3701.96|3701.36|3700.09|3699.49|3703.09|3702.49|3695.34|3694.74|8554
1609822800000|2021-01-05 05:00:00|3699.96|3699.36|3703.34|3702.74|3705.09|3704.49|3698.09|3697.49|7655
1609826400000|2021-01-05 06:00:00|3703.09|3702.49|3709.84|3709.24|3710.34|3709.74|3702.34|3701.74|8137
1609830000000|2021-01-05 07:00:00|3710.34|3709.74|3688.84|3688.24|3710.34|3709.74|3687.34|3686.74|16214
1609833600000|2021-01-05 08:00:00|3688.96|3688.36|3706.09|3705.49|3712.84|3712.24|3688.59|3687.99|31842
1609837200000|2021-01-05 09:00:00|3704.84|3704.24|3707.84|3707.24|3712.34|3711.74|3703.09|3702.49|14523
1609840800000|2021-01-05 10:00:00|3708.34|3707.74|3707.84|3707.24|3711.09|3710.49|3706.34|3705.74|6496
1609844400000|2021-01-05 11:00:00|3708.09|3707.49|3703.34|3702.74|3713.34|3712.74|3700.84|3700.24|13393
1609848000000|2021-01-05 12:00:00|3703.59|3702.99|3699.09|3698.49|3704.84|3704.24|3690.59|3689.99|25131
1609851600000|2021-01-05 13:00:00|3698.84|3698.24|3684.09|3683.49|3701.34|3700.74|3684.09|3683.49|40785
1609855200000|2021-01-05 14:00:00|3684.59|3683.99|3715.36|3714.96|3721.74|3721.34|3682.84|3682.24|200335
1609858800000|2021-01-05 15:00:00|3719.86|3719.46|3702|3701.6|3722.99|3722.59|3698.25|3697.85|221376
1609862400000|2021-01-05 16:00:00|3702.75|3702.35|3711.25|3710.85|3715|3714.6|3696.75|3696.35|135060
1609866000000|2021-01-05 17:00:00|3711.75|3711.35|3718.59|3718.19|3719.25|3718.85|3710.75|3710.35|97916
1609869600000|2021-01-05 18:00:00|3718.84|3718.44|3722.84|3722.44|3722.84|3722.44|3717.34|3716.94|70448
1609873200000|2021-01-05 19:00:00|3723.09|3722.69|3728.59|3728.19|3739.09|3738.69|3722.84|3722.44|136509
1609876800000|2021-01-05 20:00:00|3728.84|3728.44|3726.84|3726.44|3735.09|3734.69|3722.84|3722.44|217173
1609880400000|2021-01-05 21:00:00|3726.79|3726.39|3726.75|3725.25|3729.15|3728.55|3723.78|3722.64|53034
1609884000000|2021-01-05 22:00:00|3726.65|3725.15|3726.39|3724.89|3727.88|3726.38|3725.77|3724.27|0
1609887600000|2021-01-05 23:00:00|3726.15|3725.55|3723.28|3722.68|3729.4|3728.8|3720.28|3719.68|8186
1609891200000|2021-01-06 00:00:00|3723.4|3722.8|3728.15|3727.55|3743.28|3742.68|3722.15|3721.55|32897
1609894800000|2021-01-06 01:00:00|3728.78|3728.18|3716.28|3715.68|3731.78|3731.18|3704.28|3703.68|51082
1609898400000|2021-01-06 02:00:00|3716.4|3715.8|3705.53|3704.93|3722.28|3721.68|3701.03|3700.43|37649
1609902000000|2021-01-06 03:00:00|3705.03|3704.43|3702.53|3701.93|3711.03|3710.43|3698.28|3697.68|23885
1609905600000|2021-01-06 04:00:00|3702.65|3702.05|3703.03|3702.43|3713.28|3712.68|3695.9|3695.3|27466
1609909200000|2021-01-06 05:00:00|3702.78|3702.18|3705.9|3705.3|3714.28|3713.68|3701.53|3700.93|12895
1609912800000|2021-01-06 06:00:00|3706.03|3705.43|3715.78|3715.18|3716.78|3716.18|3705.28|3704.68|11056
1609916400000|2021-01-06 07:00:00|3715.28|3714.68|3720.53|3719.93|3728.28|3727.68|3712.78|3712.18|27085
1609920000000|2021-01-06 08:00:00|3720.15|3719.55|3699.53|3698.93|3720.15|3719.55|3696.53|3695.93|36221
1609923600000|2021-01-06 09:00:00|3699.65|3699.05|3717.78|3717.18|3720.53|3719.93|3694.78|3694.18|26549
1609927200000|2021-01-06 10:00:00|3717.53|3716.93|3718.03|3717.43|3723.28|3722.68|3711.78|3711.18|20162
1609930800000|2021-01-06 11:00:00|3718.28|3717.68|3718.53|3717.93|3719.53|3718.93|3706.78|3706.18|19470
1609934400000|2021-01-06 12:00:00|3717.78|3717.18|3713.53|3712.93|3727.28|3726.68|3712.03|3711.43|31892
1609938000000|2021-01-06 13:00:00|3712.78|3712.18|3708.53|3707.93|3721.03|3720.43|3705.53|3704.93|35684
1609941600000|2021-01-06 14:00:00|3708.28|3707.68|3735.68|3735.28|3737.43|3737.03|3705.18|3704.78|210618
1609945200000|2021-01-06 15:00:00|3735.93|3735.53|3765.14|3764.74|3771.64|3771.24|3732.93|3732.53|258176
1609948800000|2021-01-06 16:00:00|3765.39|3764.99|3768.14|3767.74|3775.64|3775.24|3764.39|3763.99|161875
1609952400000|2021-01-06 17:00:00|3768.39|3767.99|3778.64|3778.24|3779.89|3779.49|3767.89|3767.49|96771
1609956000000|2021-01-06 18:00:00|3778.89|3778.49|3779.39|3778.99|3784.14|3783.74|3775.14|3774.74|106408
1609959600000|2021-01-06 19:00:00|3779.64|3779.24|3759.14|3758.74|3783.39|3782.99|3744.64|3744.24|322616
1609963200000|2021-01-06 20:00:00|3758.89|3758.49|3750.26|3749.86|3766.14|3765.74|3742.26|3741.86|421985
1609966800000|2021-01-06 21:00:00|3749.73|3749.33|3758.16|3756.66|3763.45|3762.85|3740.08|3739.48|90788
1609970400000|2021-01-06 22:00:00|3757.87|3756.37|3760.75|3759.25|3761.19|3759.69|3754.52|3753.02|1
1609974000000|2021-01-06 23:00:00|3759.95|3759.35|3758.08|3757.48|3762.58|3761.98|3755.2|3754.6|10872
1609977600000|2021-01-07 00:00:00|3758.33|3757.73|3763.33|3762.73|3763.33|3762.73|3750.58|3749.98|18416
1609981200000|2021-01-07 01:00:00|3763.2|3762.6|3772.33|3771.73|3773.33|3772.73|3760.58|3759.98|17724
1609984800000|2021-01-07 02:00:00|3772.08|3771.48|3771.83|3771.23|3773.08|3772.48|3768.33|3767.73|9599
1609988400000|2021-01-07 03:00:00|3772.08|3771.48|3770.7|3770.1|3776.08|3775.48|3769.33|3768.73|10380
1609992000000|2021-01-07 04:00:00|3770.83|3770.23|3766.58|3765.98|3772.08|3771.48|3765.95|3765.35|4815
1609995600000|2021-01-07 05:00:00|3766.83|3766.23|3769.58|3768.98|3770.33|3769.73|3763.58|3762.98|7058
1609999200000|2021-01-07 06:00:00|3770.08|3769.48|3777.33|3776.73|3777.33|3776.73|3769.58|3768.98|7031
1610002800000|2021-01-07 07:00:00|3777.58|3776.98|3776.33|3775.73|3781.58|3780.98|3774.83|3774.23|15936
1610006400000|2021-01-07 08:00:00|3775.83|3775.23|3771.33|3770.73|3777.33|3776.73|3765.33|3764.73|25932
1610010000000|2021-01-07 09:00:00|3771.08|3770.48|3766.33|3765.73|3774.08|3773.48|3761.83|3761.23|17337
1610013600000|2021-01-07 10:00:00|3766.08|3765.48|3758.83|3758.23|3768.83|3768.23|3758.33|3757.73|14780
1610017200000|2021-01-07 11:00:00|3758.58|3757.98|3758.83|3758.23|3765.58|3764.98|3755.83|3755.23|17172
1610020800000|2021-01-07 12:00:00|3759.08|3758.48|3768.58|3767.98|3771.33|3770.73|3758.08|3757.48|18037
1610024400000|2021-01-07 13:00:00|3768.83|3768.23|3767.08|3766.48|3772.08|3771.48|3765.08|3764.48|25442
1610028000000|2021-01-07 14:00:00|3766.95|3766.35|3791.48|3791.08|3791.98|3791.58|3766.83|3766.23|186652
1610031600000|2021-01-07 15:00:00|3792.48|3792.08|3807.73|3807.33|3807.98|3807.58|3790.48|3790.08|243655
1610035200000|2021-01-07 16:00:00|3807.98|3807.58|3801.17|3800.77|3811.48|3811.08|3799.92|3799.52|120642
1610038800000|2021-01-07 17:00:00|3801.42|3801.02|3802.49|3802.09|3802.99|3802.59|3796.42|3796.02|74397
1610042400000|2021-01-07 18:00:00|3802.74|3802.34|3802.99|3802.59|3804.99|3804.59|3797.74|3797.34|82628
1610046000000|2021-01-07 19:00:00|3802.74|3802.34|3805.99|3805.59|3806.24|3805.84|3799.74|3799.34|72444
1610049600000|2021-01-07 20:00:00|3806.11|3805.71|3803.56|3803.16|3812.31|3811.91|3801.49|3801.09|197644
1610053200000|2021-01-07 21:00:00|3803.07|3802.67|3804.69|3803.19|3806.79|3806.19|3800.17|3799.57|54228
1610056800000|2021-01-07 22:00:00|3804.77|3803.27|3806.26|3804.76|3806.37|3804.87|3804.51|3803.01|0
1610060400000|2021-01-07 23:00:00|3804.79|3804.19|3807.42|3806.82|3809.42|3808.82|3801.17|3800.57|8624
1610064000000|2021-01-08 00:00:00|3807.92|3807.32|3811.67|3811.07|3811.67|3811.07|3804.67|3804.07|10803
1610067600000|2021-01-08 01:00:00|3812.17|3811.57|3817.42|3816.82|3819.04|3818.44|3809.92|3809.32|14465
1610071200000|2021-01-08 02:00:00|3817.54|3816.94|3817.42|3816.82|3821.42|3820.82|3816.67|3816.07|10626
1610074800000|2021-01-08 03:00:00|3817.67|3817.07|3820.42|3819.82|3821.17|3820.57|3815.42|3814.82|7331
1610078400000|2021-01-08 04:00:00|3820.54|3819.94|3818.67|3818.07|3820.67|3820.07|3814.79|3814.19|6734
1610082000000|2021-01-08 05:00:00|3818.42|3817.82|3820.67|3820.07|3823.17|3822.57|3818.42|3817.82|7779
1610085600000|2021-01-08 06:00:00|3820.79|3820.19|3820.17|3819.57|3824.29|3823.69|3819.42|3818.82|8644
1610089200000|2021-01-08 07:00:00|3820.42|3819.82|3822.17|3821.57|3825.67|3825.07|3819.42|3818.82|10286
1610092800000|2021-01-08 08:00:00|3821.92|3821.32|3814.92|3814.32|3824.17|3823.57|3813.17|3812.57|22820
1610096400000|2021-01-08 09:00:00|3815.17|3814.57|3815.17|3814.57|3815.42|3814.82|3806.67|3806.07|19760
1610100000000|2021-01-08 10:00:00|3815.42|3814.82|3813.67|3813.07|3817.17|3816.57|3812.17|3811.57|11572
1610103600000|2021-01-08 11:00:00|3813.42|3812.82|3814.17|3813.57|3818.67|3818.07|3811.42|3810.82|11413
1610107200000|2021-01-08 12:00:00|3813.92|3813.32|3814.67|3814.07|3818.42|3817.82|3813.17|3812.57|9621
1610110800000|2021-01-08 13:00:00|3814.92|3814.32|3813.42|3812.82|3820.17|3819.57|3809.42|3808.82|41648
1610114400000|2021-01-08 14:00:00|3813.29|3812.69|3817.57|3817.17|3824.32|3823.92|3813.07|3812.57|170721
1610118000000|2021-01-08 15:00:00|3817.82|3817.42|3818.49|3818.09|3822.57|3822.17|3800.82|3800.42|220226
1610121600000|2021-01-08 16:00:00|3818.62|3818.22|3815.37|3814.97|3821.37|3820.97|3808.87|3808.47|156527
1610125200000|2021-01-08 17:00:00|3815.62|3815.22|3810.62|3810.22|3819.62|3819.22|3809.12|3808.72|95675
1610128800000|2021-01-08 18:00:00|3810.87|3810.47|3795.1|3794.7|3811.87|3811.47|3783.87|3783.47|230521
1610132400000|2021-01-08 19:00:00|3794.85|3794.45|3812.35|3811.95|3813.1|3812.7|3794.35|3793.95|180670
1610136000000|2021-01-08 20:00:00|3812.6|3812.2|3824.89|3824.49|3827.14|3826.74|3812.1|3811.7|237046
1610139600000|2021-01-08 21:00:00|3824.99|3824.39|3830.85|3829.35|3832.11|3831.51|3824.99|3824.39|53151
1610319600000|2021-01-10 23:00:00|3825.36|3824.76|3817.74|3817.14|3828.74|3828.14|3815.99|3815.39|12865
1610323200000|2021-01-11 00:00:00|3817.86|3817.26|3816.24|3815.64|3821.74|3821.14|3812.24|3811.64|11684
1610326800000|2021-01-11 01:00:00|3815.74|3815.14|3807.74|3807.14|3816.49|3815.89|3806.74|3806.14|15300
1610330400000|2021-01-11 02:00:00|3807.86|3807.26|3808.49|3807.89|3808.99|3808.39|3800.24|3799.64|15992
1610334000000|2021-01-11 03:00:00|3808.24|3807.64|3804.49|3803.89|3808.74|3808.14|3802.24|3801.64|9623
1610337600000|2021-01-11 04:00:00|3804.74|3804.14|3801.24|3800.64|3807.74|3807.14|3798.74|3798.14|10130
1610341200000|2021-01-11 05:00:00|3801.11|3800.51|3801.99|3801.39|3805.86|3805.26|3800.24|3799.64|7180
1610344800000|2021-01-11 06:00:00|3801.74|3801.14|3799.74|3799.14|3802.11|3801.51|3797.99|3797.39|8654
1610348400000|2021-01-11 07:00:00|3799.49|3798.89|3803.74|3803.14|3805.74|3805.14|3798.74|3798.14|10199
1610352000000|2021-01-11 08:00:00|3803.49|3802.89|3804.99|3804.39|3812.49|3811.89|3799.49|3798.89|20695
1610355600000|2021-01-11 09:00:00|3804.74|3804.14|3800.99|3800.39|3808.99|3808.39|3800.99|3800.39|11265
1610359200000|2021-01-11 10:00:00|3800.86|3800.26|3807.99|3807.39|3807.99|3807.39|3799.99|3799.39|10118
1610362800000|2021-01-11 11:00:00|3807.61|3807.01|3807.24|3806.64|3808.74|3808.14|3802.74|3802.14|9689
1610366400000|2021-01-11 12:00:00|3806.99|3806.39|3804.49|3803.89|3808.49|3807.89|3799.24|3798.64|15557
1610370000000|2021-01-11 13:00:00|3804.24|3803.64|3790.99|3790.39|3804.24|3803.64|3789.74|3789.14|43840
1610373600000|2021-01-11 14:00:00|3790.74|3790.14|3803.14|3802.74|3804.89|3804.49|3784.49|3783.89|229486
1610377200000|2021-01-11 15:00:00|3802.89|3802.49|3807.88|3807.48|3811.63|3811.23|3800.64|3800.24|162575
1610380800000|2021-01-11 16:00:00|3808.13|3807.73|3810.88|3810.48|3812.38|3811.98|3798.63|3798.23|97986
1610384400000|2021-01-11 17:00:00|3811.13|3810.73|3815.42|3815.02|3818.67|3818.27|3809.88|3809.48|86057
1610388000000|2021-01-11 18:00:00|3815.67|3815.27|3805.17|3804.77|3817.67|3817.27|3800.92|3800.52|92885
1610391600000|2021-01-11 19:00:00|3805.42|3805.02|3808.17|3807.77|3808.92|3808.52|3796.17|3795.77|111487
1610395200000|2021-01-11 20:00:00|3808.42|3808.02|3800.67|3800.27|3809.17|3808.77|3794.17|3793.77|216875
1610398800000|2021-01-11 21:00:00|3800.77|3800.17|3801.01|3799.51|3807.02|3806.42|3798.14|3797.54|46624
1610402400000|2021-01-11 22:00:00|3801.04|3799.54|3802.21|3800.71|3802.58|3801.08|3800.71|3799.21|0
1610406000000|2021-01-11 23:00:00|3803.11|3802.51|3805.49|3804.89|3806.74|3806.14|3799.36|3798.76|6895
1610409600000|2021-01-12 00:00:00|3805.74|3805.14|3810.49|3809.89|3812.99|3812.39|3802.49|3801.89|12269
1610413200000|2021-01-12 01:00:00|3810.99|3810.39|3805.74|3805.14|3812.24|3811.64|3797.24|3796.64|13618
1610416800000|2021-01-12 02:00:00|3805.99|3805.39|3806.49|3805.89|3806.99|3806.39|3802.24|3801.64|6260
1610420400000|2021-01-12 03:00:00|3806.99|3806.39|3802.24|3801.64|3807.99|3807.39|3800.11|3799.51|5547
1610424000000|2021-01-12 04:00:00|3801.49|3800.89|3799.11|3798.51|3802.74|3802.14|3796.24|3795.64|5255
1610427600000|2021-01-12 05:00:00|3798.99|3798.39|3804.36|3803.76|3805.24|3804.64|3797.24|3796.64|6327
1610431200000|2021-01-12 06:00:00|3803.99|3803.39|3805.74|3805.14|3806.99|3806.39|3801.99|3801.39|4304
1610434800000|2021-01-12 07:00:00|3806.24|3805.64|3807.99|3807.39|3812.24|3811.64|3802.61|3802.01|8185
1610438400000|2021-01-12 08:00:00|3807.74|3807.14|3805.49|3804.89|3811.24|3810.64|3802.49|3801.89|13549
1610442000000|2021-01-12 09:00:00|3805.74|3805.14|3810.99|3810.39|3814.99|3814.39|3804.74|3804.14|15960
1610445600000|2021-01-12 10:00:00|3811.49|3810.89|3809.49|3808.89|3812.49|3811.89|3808.99|3808.39|7208
1610449200000|2021-01-12 11:00:00|3809.74|3809.14|3808.49|3807.89|3811.24|3810.64|3806.74|3806.14|8802
1610452800000|2021-01-12 12:00:00|3808.61|3808.01|3809.74|3809.14|3812.74|3812.14|3807.99|3807.39|11690
1610456400000|2021-01-12 13:00:00|3809.86|3809.26|3798.99|3798.39|3810.24|3809.64|3794.74|3794.14|31100
1610460000000|2021-01-12 14:00:00|3798.74|3798.14|3800.64|3800.24|3805.14|3804.74|3790.14|3789.74|145972
1610463600000|2021-01-12 15:00:00|3800.39|3799.99|3804.14|3803.74|3809.89|3809.49|3795.39|3794.99|154544
1610467200000|2021-01-12 16:00:00|3803.64|3803.24|3796.01|3795.61|3811.14|3810.74|3791.51|3791.11|139616
1610470800000|2021-01-12 17:00:00|3795.76|3795.36|3792.72|3792.32|3796.26|3795.86|3776.63|3776.23|191269
1610474400000|2021-01-12 18:00:00|3792.97|3792.57|3801.47|3801.07|3804.22|3803.82|3790.47|3790.07|94384
1610478000000|2021-01-12 19:00:00|3801.72|3801.32|3800.22|3799.82|3807.22|3806.82|3794.22|3793.82|117068
1610481600000|2021-01-12 20:00:00|3800.47|3800.07|3801.47|3801.07|3807.47|3807.07|3798.72|3798.32|157033
1610485200000|2021-01-12 21:00:00|3801.4|3801|3801.06|3799.56|3804.62|3804.02|3799.25|3798.65|40876
1610488800000|2021-01-12 22:00:00|3801.1|3799.6|3801.9|3800.4|3802.2|3800.7|3800.01|3798.51|2
1610492400000|2021-01-12 23:00:00|3801.65|3800.15|3804.75|3804.15|3805|3804.4|3799|3798.4|5790
1610496000000|2021-01-13 00:00:00|3805|3804.4|3803.25|3802.65|3807|3806.4|3802.75|3802.15|5802
1610499600000|2021-01-13 01:00:00|3803|3802.4|3807.5|3806.9|3807.75|3807.15|3802.25|3801.65|8153
1610503200000|2021-01-13 02:00:00|3807.75|3807.15|3808.75|3808.15|3810.25|3809.65|3805.75|3805.15|7188
1610506800000|2021-01-13 03:00:00|3808.5|3807.9|3813|3812.4|3813.25|3812.65|3808.5|3807.9|5846
1610510400000|2021-01-13 04:00:00|3813.25|3812.65|3810.25|3809.65|3813.25|3812.65|3810|3809.4|4403
1610514000000|2021-01-13 05:00:00|3810.5|3809.9|3807.25|3806.65|3810.5|3809.9|3805.75|3805.15|6501
1610517600000|2021-01-13 06:00:00|3807.37|3806.77|3809|3808.4|3809.25|3808.65|3805.75|3805.15|6870
1610521200000|2021-01-13 07:00:00|3809.12|3808.52|3808.5|3807.9|3809.75|3809.15|3806.75|3806.15|7609
1610524800000|2021-01-13 08:00:00|3808.25|3807.65|3806.25|3805.65|3809.75|3809.15|3805|3804.4|11108
1610528400000|2021-01-13 09:00:00|3806|3805.4|3808|3807.4|3810.5|3809.9|3805|3804.4|8853
1610532000000|2021-01-13 10:00:00|3807.87|3807.27|3799.75|3799.15|3808.75|3808.15|3795.5|3794.9|20755
1610535600000|2021-01-13 11:00:00|3800|3799.4|3797.75|3797.15|3801.75|3801.15|3792.37|3791.77|15359
1610539200000|2021-01-13 12:00:00|3797.62|3797.02|3788.25|3787.65|3799.5|3798.9|3785|3784.4|34885
1610542800000|2021-01-13 13:00:00|3788.5|3787.9|3795.75|3795.15|3796.75|3796.15|3787.25|3786.65|27255
1610546400000|2021-01-13 14:00:00|3796|3795.4|3800.9|3800.5|3805.65|3805.25|3795|3794.4|144760
1610550000000|2021-01-13 15:00:00|3801.15|3800.75|3810.15|3809.75|3810.4|3810|3791.15|3790.75|145162
1610553600000|2021-01-13 16:00:00|3810.4|3810|3808.65|3808.25|3811.9|3811.5|3804.9|3804.5|86790
1610557200000|2021-01-13 17:00:00|3808.9|3808.5|3814.16|3813.76|3816.41|3816.01|3803.9|3803.5|117606
1610560800000|2021-01-13 18:00:00|3813.91|3813.51|3815.66|3815.26|3816.66|3816.26|3812.41|3812.01|61009
1610564400000|2021-01-13 19:00:00|3815.41|3815.01|3816.91|3816.51|3821.66|3821.26|3811.91|3811.51|98503
1610568000000|2021-01-13 20:00:00|3817.16|3816.76|3810.66|3810.26|3818.41|3818.01|3809.16|3808.76|153039
1610571600000|2021-01-13 21:00:00|3810.22|3809.82|3814.41|3812.91|3815.32|3814.72|3809.82|3809.22|31318
1610575200000|2021-01-13 22:00:00|3814.59|3813.09|3817.72|3816.22|3818.85|3817.35|3814.34|3812.84|0
1610578800000|2021-01-13 23:00:00|3816.69|3816.09|3814.57|3813.97|3819.07|3818.47|3814.44|3813.84|6343
1610582400000|2021-01-14 00:00:00|3814.44|3813.84|3820.07|3819.47|3821.19|3820.59|3813.32|3812.72|7911
1610586000000|2021-01-14 01:00:00|3819.82|3819.22|3823.57|3822.97|3823.82|3823.22|3818.82|3818.22|8490
1610589600000|2021-01-14 02:00:00|3823.69|3823.09|3819.82|3819.22|3824.32|3823.72|3819.07|3818.47|12141
1610593200000|2021-01-14 03:00:00|3819.57|3818.97|3821.82|3821.22|3825.57|3824.97|3819.07|3818.47|10620
1610596800000|2021-01-14 04:00:00|3821.94|3821.34|3821.57|3820.97|3822.82|3822.22|3819.82|3819.22|3592
1610600400000|2021-01-14 05:00:00|3821.32|3820.72|3818.57|3817.97|3821.32|3820.72|3813.94|3813.34|10648
1610604000000|2021-01-14 06:00:00|3818.69|3818.09|3818.82|3818.22|3821.82|3821.22|3818.57|3817.97|4654
1610607600000|2021-01-14 07:00:00|3818.57|3817.97|3818.82|3818.22|3819.94|3819.34|3814.82|3814.22|5771
1610611200000|2021-01-14 08:00:00|3818.07|3817.47|3821.07|3820.47|3822.57|3821.97|3815.57|3814.97|11659
1610614800000|2021-01-14 09:00:00|3821.32|3820.72|3820.07|3819.47|3822.57|3821.97|3819.57|3818.97|12270
1610618400000|2021-01-14 10:00:00|3819.94|3819.34|3816.07|3815.47|3820.32|3819.72|3812.57|3811.97|12456
1610622000000|2021-01-14 11:00:00|3815.94|3815.34|3817.07|3816.47|3817.07|3816.47|3812.07|3811.47|10967
1610625600000|2021-01-14 12:00:00|3816.82|3816.22|3816.82|3816.22|3817.57|3816.97|3814.82|3814.22|9493
1610629200000|2021-01-14 13:00:00|3817.07|3816.47|3817.57|3816.97|3818.32|3817.72|3814.32|3813.72|22467
1610632800000|2021-01-14 14:00:00|3817.32|3816.72|3820.47|3820.07|3821.47|3821.07|3814.59|3814.19|133161
1610636400000|2021-01-14 15:00:00|3820.22|3819.82|3820.22|3819.82|3823.72|3823.32|3816.22|3815.82|156953
1610640000000|2021-01-14 16:00:00|3819.97|3819.57|3816.47|3816.07|3821.22|3820.82|3814.72|3814.32|92751
1610643600000|2021-01-14 17:00:00|3816.22|3815.82|3818.6|3818.2|3819.85|3819.45|3810.6|3810.2|99772
1610647200000|2021-01-14 18:00:00|3818.35|3817.95|3814.6|3814.2|3819.35|3818.95|3812.85|3812.45|78820
1610650800000|2021-01-14 19:00:00|3814.35|3813.95|3811.1|3810.7|3817.35|3816.95|3808.6|3808.2|79275
1610654400000|2021-01-14 20:00:00|3811.22|3810.82|3797.52|3797.12|3812.85|3812.45|3793.52|3793.12|294016
1610658000000|2021-01-14 21:00:00|3797.62|3797.02|3797|3795.5|3801.06|3800.46|3794.68|3794.08|47897
1610661600000|2021-01-14 22:00:00|3797.14|3795.64|3800.57|3799.07|3800.57|3799.07|3796.67|3795.17|0
1610665200000|2021-01-14 23:00:00|3799.93|3799.33|3802.18|3801.58|3804.81|3804.21|3799.31|3798.71|9761
1610668800000|2021-01-15 00:00:00|3802.06|3801.46|3795.18|3794.58|3803.18|3802.58|3792.81|3792.21|19374
1610672400000|2021-01-15 01:00:00|3795.06|3794.46|3789.56|3788.96|3797.06|3796.46|3784.81|3784.21|19567
1610676000000|2021-01-15 02:00:00|3789.81|3789.21|3795.06|3794.46|3795.31|3794.71|3788.31|3787.71|7814
1610679600000|2021-01-15 03:00:00|3795.31|3794.71|3784.31|3783.71|3795.81|3795.21|3783.31|3782.71|10598
1610683200000|2021-01-15 04:00:00|3784.56|3783.96|3785.56|3784.96|3787.81|3787.21|3782.81|3782.21|9463
1610686800000|2021-01-15 05:00:00|3785.31|3784.71|3773.56|3772.96|3785.31|3784.71|3772.56|3771.96|18752
1610690400000|2021-01-15 06:00:00|3773.81|3773.21|3777.68|3777.08|3779.56|3778.96|3772.56|3771.96|13543
1610694000000|2021-01-15 07:00:00|3777.56|3776.96|3783.81|3783.21|3785.06|3784.46|3775.81|3775.21|11229
1610697600000|2021-01-15 08:00:00|3783.56|3782.96|3785.81|3785.21|3790.31|3789.71|3783.31|3782.71|18443
1610701200000|2021-01-15 09:00:00|3785.56|3784.96|3786.56|3785.96|3789.56|3788.96|3785.06|3784.46|11155
1610704800000|2021-01-15 10:00:00|3786.81|3786.21|3785.43|3784.83|3791.56|3790.96|3782.56|3781.96|12323
1610708400000|2021-01-15 11:00:00|3785.56|3784.96|3784.06|3783.46|3786.81|3786.21|3778.31|3777.71|19513
1610712000000|2021-01-15 12:00:00|3783.81|3783.21|3780.81|3780.21|3787.81|3787.21|3778.56|3777.96|27833
1610715600000|2021-01-15 13:00:00|3780.56|3779.96|3779.56|3778.96|3787.31|3786.71|3777.81|3777.21|38970
1610719200000|2021-01-15 14:00:00|3779.81|3779.21|3782.71|3782.31|3787.71|3787.31|3774.81|3774.21|200569
1610722800000|2021-01-15 15:00:00|3782.58|3782.18|3765.83|3765.43|3784.96|3784.56|3748.71|3748.31|372486
1610726400000|2021-01-15 16:00:00|3766.08|3765.68|3774.58|3774.18|3782.08|3781.68|3755.83|3755.43|221473
1610730000000|2021-01-15 17:00:00|3774.83|3774.43|3778.72|3778.32|3781.08|3780.68|3769.83|3769.43|99944
1610733600000|2021-01-15 18:00:00|3778.47|3778.07|3779.97|3779.57|3785.22|3784.82|3774.22|3773.82|101191
1610737200000|2021-01-15 19:00:00|3780.22|3779.82|3777.22|3776.82|3784.47|3784.07|3775.72|3775.32|126875
1610740800000|2021-01-15 20:00:00|3777.47|3777.07|3768.56|3768.16|3784.72|3784.32|3766.31|3765.91|256519
1610744400000|2021-01-15 21:00:00|3769.31|3768.91|3753.65|3752.15|3769.41|3768.91|3752.78|3752.13|75952
1610748000000|2021-01-15 22:00:00|3753.62|3752.12|3753.62|3752.12|3753.62|3752.12|3753.62|3752.12|0
1610924400000|2021-01-17 23:00:00|3755.28|3754.68|3756.91|3756.31|3767.16|3766.56|3755.28|3754.68|13218
1610928000000|2021-01-18 00:00:00|3756.66|3756.06|3764.16|3763.56|3764.41|3763.81|3749.78|3749.18|15212
1610931600000|2021-01-18 01:00:00|3764.41|3763.81|3760.41|3759.81|3764.91|3764.31|3756.16|3755.56|10674
1610935200000|2021-01-18 02:00:00|3760.53|3759.93|3760.91|3760.31|3762.91|3762.31|3757.91|3757.31|7499
1610938800000|2021-01-18 03:00:00|3760.66|3760.06|3761.41|3760.81|3762.66|3762.06|3757.91|3757.31|4449
1610942400000|2021-01-18 04:00:00|3761.53|3760.93|3761.16|3760.56|3762.16|3761.56|3757.91|3757.31|3023
1610946000000|2021-01-18 05:00:00|3761.03|3760.43|3764.53|3763.93|3765.28|3764.68|3758.91|3758.31|3989
1610949600000|2021-01-18 06:00:00|3764.41|3763.81|3761.66|3761.06|3764.66|3764.06|3761.16|3760.56|2674
1610953200000|2021-01-18 07:00:00|3761.41|3760.81|3759.41|3758.81|3762.03|3761.43|3757.41|3756.81|5630
1610956800000|2021-01-18 08:00:00|3759.16|3758.56|3760.66|3760.06|3764.41|3763.81|3757.91|3757.31|8823
1610960400000|2021-01-18 09:00:00|3760.41|3759.81|3761.41|3760.81|3762.66|3762.06|3759.16|3758.56|5944
1610964000000|2021-01-18 10:00:00|3761.53|3760.93|3764.66|3764.06|3765.66|3765.06|3760.66|3760.06|6812
1610967600000|2021-01-18 11:00:00|3764.91|3764.31|3769.41|3768.81|3774.16|3773.56|3764.41|3763.81|15522
1610971200000|2021-01-18 12:00:00|3769.66|3769.06|3766.66|3766.06|3771.16|3770.56|3766.41|3765.81|5670
1610974800000|2021-01-18 13:00:00|3766.41|3765.81|3771.16|3770.56|3771.91|3771.31|3766.41|3765.81|6405
1610978400000|2021-01-18 14:00:00|3770.91|3770.31|3771.31|3770.91|3771.31|3770.91|3767.56|3767.16|8629
1610982000000|2021-01-18 15:00:00|3771.81|3771.41|3773.81|3773.41|3774.06|3773.66|3767.56|3767.16|14517
1610985600000|2021-01-18 16:00:00|3774.06|3773.66|3774.31|3773.91|3775.31|3774.91|3772.56|3772.16|7296
1610989200000|2021-01-18 17:00:00|3774.06|3773.66|3775.43|3775.03|3776.06|3775.66|3772.31|3771.91|6178
1610992800000|2021-01-18 18:00:00|3776.2|3774.7|3776.35|3774.85|3776.71|3775.21|3776.1|3774.6|0
1610996400000|2021-01-18 19:00:00|3776.6|3775.1|3776.58|3775.08|3776.6|3775.1|3776.06|3774.56|0
1611000000000|2021-01-18 20:00:00|3776.38|3774.88|3780.28|3778.78|3782.08|3780.58|3776.38|3774.88|0
1611003600000|2021-01-18 21:00:00|3780.33|3778.83|3778.93|3777.43|3780.33|3778.83|3778.93|3777.43|0
1611007200000|2021-01-18 22:00:00|3779.03|3777.53|3777.03|3775.53|3779.13|3777.63|3777.03|3775.53|0
1611010800000|2021-01-18 23:00:00|3776.64|3776.04|3780.14|3779.54|3780.52|3779.92|3775.39|3774.79|7199
1611014400000|2021-01-19 00:00:00|3780.02|3779.42|3787.52|3786.92|3790.02|3789.42|3780.02|3779.42|12996
1611018000000|2021-01-19 01:00:00|3787.77|3787.17|3789.52|3788.92|3791.27|3790.67|3787.27|3786.67|8612
1611021600000|2021-01-19 02:00:00|3789.77|3789.17|3790.27|3789.67|3791.02|3790.42|3788.27|3787.67|7407
1611025200000|2021-01-19 03:00:00|3790.52|3789.92|3797.02|3796.42|3803.39|3802.79|3789.77|3789.17|20270
1611028800000|2021-01-19 04:00:00|3797.39|3796.79|3796.52|3795.92|3797.52|3796.92|3794.02|3793.42|5976
1611032400000|2021-01-19 05:00:00|3796.77|3796.17|3790.77|3790.17|3797.52|3796.92|3789.27|3788.67|8679
1611036000000|2021-01-19 06:00:00|3790.64|3790.04|3794.52|3793.92|3795.52|3794.92|3789.52|3788.92|6249
1611039600000|2021-01-19 07:00:00|3795.39|3794.79|3798.77|3798.17|3799.27|3798.67|3793.02|3792.42|8693
1611043200000|2021-01-19 08:00:00|3798.52|3797.92|3791.27|3790.67|3799.52|3798.92|3790.52|3789.92|13165
1611046800000|2021-01-19 09:00:00|3791.52|3790.92|3795.27|3794.67|3796.52|3795.92|3789.77|3789.17|10312
1611050400000|2021-01-19 10:00:00|3795.52|3794.92|3795.77|3795.17|3797.52|3796.92|3792.77|3792.17|8858
1611054000000|2021-01-19 11:00:00|3796.02|3795.42|3798.77|3798.17|3799.27|3798.67|3795.77|3795.17|8252
1611057600000|2021-01-19 12:00:00|3799.02|3798.42|3797.02|3796.42|3799.02|3798.42|3793.27|3792.67|17332
1611061200000|2021-01-19 13:00:00|3797.27|3796.67|3793.77|3793.17|3797.52|3796.92|3793.27|3792.67|14333
1611064800000|2021-01-19 14:00:00|3794.02|3793.42|3788.92|3788.52|3799.42|3799.02|3782.54|3782.14|178852
1611068400000|2021-01-19 15:00:00|3789.42|3789.02|3788.92|3788.52|3793.17|3792.77|3782.17|3781.77|178590
1611072000000|2021-01-19 16:00:00|3788.79|3788.39|3788.17|3787.77|3791.42|3791.02|3779.42|3779.02|129049
1611075600000|2021-01-19 17:00:00|3787.92|3787.52|3798.92|3798.52|3799.67|3799.27|3787.42|3787.02|86745
1611079200000|2021-01-19 18:00:00|3799.17|3798.77|3802.92|3802.52|3804.17|3803.77|3798.42|3798.02|80939
1611082800000|2021-01-19 19:00:00|3803.04|3802.64|3799.92|3799.52|3803.17|3802.77|3797.17|3796.77|71459
1611086400000|2021-01-19 20:00:00|3800.17|3799.77|3798.1|3797.7|3803.6|3803.2|3797.85|3797.45|177836
1611090000000|2021-01-19 21:00:00|3798.35|3797.95|3801.77|3800.27|3802.06|3801.46|3795.94|3795.25|47715
1611093600000|2021-01-19 22:00:00|3801.81|3800.31|3802.07|3800.57|3802.69|3801.19|3800.79|3799.29|5
1611097200000|2021-01-19 23:00:00|3802.81|3802.21|3811.19|3810.59|3811.44|3810.84|3802.06|3801.46|10689
1611100800000|2021-01-20 00:00:00|3810.69|3810.09|3805.94|3805.34|3811.19|3810.59|3805.44|3804.84|7387
1611104400000|2021-01-20 01:00:00|3806.06|3805.46|3803.19|3802.59|3807.19|3806.59|3798.19|3797.59|12968
1611108000000|2021-01-20 02:00:00|3803.06|3802.46|3806.44|3805.84|3807.19|3806.59|3803.06|3802.46|5970
1611111600000|2021-01-20 03:00:00|3806.69|3806.09|3802.94|3802.34|3806.69|3806.09|3800.69|3800.09|5938
1611115200000|2021-01-20 04:00:00|3802.69|3802.09|3801.69|3801.09|3802.94|3802.34|3796.44|3795.84|7578
1611118800000|2021-01-20 05:00:00|3801.94|3801.34|3802.44|3801.84|3804.44|3803.84|3799.94|3799.34|5721
1611122400000|2021-01-20 06:00:00|3802.69|3802.09|3806.19|3805.59|3808.19|3807.59|3800.69|3800.09|5050
1611126000000|2021-01-20 07:00:00|3805.94|3805.34|3806.19|3805.59|3809.19|3808.59|3805.69|3805.09|5299
1611129600000|2021-01-20 08:00:00|3805.94|3805.34|3807.94|3807.34|3814.69|3814.09|3802.44|3801.84|24377
1611133200000|2021-01-20 09:00:00|3808.19|3807.59|3810.69|3810.09|3811.44|3810.84|3805.19|3804.59|12747
1611136800000|2021-01-20 10:00:00|3810.94|3810.34|3815.19|3814.59|3815.94|3815.34|3809.94|3809.34|11606
1611140400000|2021-01-20 11:00:00|3815.44|3814.84|3810.81|3810.21|3815.94|3815.34|3810.44|3809.84|11460
1611144000000|2021-01-20 12:00:00|3810.69|3810.09|3812.69|3812.09|3813.19|3812.59|3810.44|3809.84|13707
1611147600000|2021-01-20 13:00:00|3813.19|3812.59|3818.69|3818.09|3818.94|3818.34|3812.94|3812.34|29057
1611151200000|2021-01-20 14:00:00|3818.94|3818.34|3825.34|3824.94|3828.09|3827.69|3818.94|3818.34|167416
1611154800000|2021-01-20 15:00:00|3825.59|3825.19|3840.35|3839.95|3843.35|3842.95|3825.59|3825.19|212243
1611158400000|2021-01-20 16:00:00|3840.22|3839.82|3841.85|3841.45|3843.35|3842.95|3834.35|3833.95|111371
1611162000000|2021-01-20 17:00:00|3842.1|3841.7|3849.12|3848.72|3850.12|3849.72|3842.1|3841.7|83162
1611165600000|2021-01-20 18:00:00|3849.37|3848.97|3851.12|3850.72|3855.12|3854.72|3848.87|3848.47|86815
1611169200000|2021-01-20 19:00:00|3851.37|3850.97|3854.12|3853.72|3856.62|3856.22|3846.62|3846.22|93581
1611172800000|2021-01-20 20:00:00|3854.37|3853.97|3850.74|3850.34|3860.24|3859.84|3850.49|3850.09|219626
1611176400000|2021-01-20 21:00:00|3850.84|3850.24|3848.27|3846.77|3853.27|3852.67|3847.64|3846.74|55486
1611180000000|2021-01-20 22:00:00|3848.34|3846.84|3850.07|3848.57|3850.72|3849.22|3848.3|3846.8|0
1611183600000|2021-01-20 23:00:00|3850.01|3848.51|3855.77|3855.17|3857.02|3856.42|3848.64|3848.04|10457
1611187200000|2021-01-21 00:00:00|3856.02|3855.42|3858.27|3857.67|3858.52|3857.92|3851.77|3851.17|10204
1611190800000|2021-01-21 01:00:00|3858.02|3857.42|3858.02|3857.42|3862.52|3861.92|3856.52|3855.92|12316
1611194400000|2021-01-21 02:00:00|3858.27|3857.67|3862.27|3861.67|3863.27|3862.67|3857.77|3857.17|6458
1611198000000|2021-01-21 03:00:00|3862.02|3861.42|3864.77|3864.17|3866.02|3865.42|3862.02|3861.42|7372
1611201600000|2021-01-21 04:00:00|3864.64|3864.04|3864.27|3863.67|3867.27|3866.67|3864.27|3863.67|6822
1611205200000|2021-01-21 05:00:00|3864.02|3863.42|3865.52|3864.92|3866.52|3865.92|3863.52|3862.92|5348
1611208800000|2021-01-21 06:00:00|3865.27|3864.67|3862.52|3861.92|3866.27|3865.67|3860.52|3859.92|5203
1611212400000|2021-01-21 07:00:00|3862.02|3861.42|3864.27|3863.67|3865.02|3864.42|3861.52|3860.92|4313
1611216000000|2021-01-21 08:00:00|3863.77|3863.17|3858.27|3857.67|3865.52|3864.92|3855.52|3854.92|16882
1611219600000|2021-01-21 09:00:00|3858.52|3857.92|3858.77|3858.17|3860.52|3859.92|3856.52|3855.92|11669
1611223200000|2021-01-21 10:00:00|3858.52|3857.92|3859.77|3859.17|3860.52|3859.92|3856.27|3855.67|8683
1611226800000|2021-01-21 11:00:00|3859.52|3858.92|3863.52|3862.92|3863.52|3862.92|3858.77|3858.17|10132
1611230400000|2021-01-21 12:00:00|3863.77|3863.17|3861.02|3860.42|3865.02|3864.42|3859.52|3858.92|17009
1611234000000|2021-01-21 13:00:00|3860.77|3860.17|3853.14|3852.54|3861.77|3861.17|3850.52|3849.92|38597
1611237600000|2021-01-21 14:00:00|3853.02|3852.42|3850.17|3849.77|3858.02|3857.42|3844.17|3843.77|184252
1611241200000|2021-01-21 15:00:00|3849.92|3849.52|3860.08|3859.68|3861.33|3860.93|3847.42|3847.02|156590
1611244800000|2021-01-21 16:00:00|3860.33|3859.93|3853.58|3853.18|3861.83|3861.43|3849.08|3848.68|116836
1611248400000|2021-01-21 17:00:00|3853.33|3852.93|3851.37|3850.97|3854.08|3853.68|3845.58|3845.18|85961
1611252000000|2021-01-21 18:00:00|3851.62|3851.22|3853.87|3853.47|3855.62|3855.22|3850.37|3849.97|54715
1611255600000|2021-01-21 19:00:00|3853.62|3853.22|3860.37|3859.97|3860.62|3860.22|3853.37|3852.97|70026
1611259200000|2021-01-21 20:00:00|3860.62|3860.22|3854.34|3853.94|3861.59|3861.19|3852.84|3852.44|150581
1611262800000|2021-01-21 21:00:00|3854.29|3853.89|3855.85|3854.35|3857.01|3856.41|3851.51|3850.91|38508
1611266400000|2021-01-21 22:00:00|3855.74|3854.24|3854.9|3853.4|3855.85|3854.35|3854.22|3852.72|3
1611270000000|2021-01-21 23:00:00|3855.01|3854.41|3851.89|3851.29|3857.14|3856.54|3850.26|3849.66|7149
1611273600000|2021-01-22 00:00:00|3851.64|3851.04|3849.89|3849.29|3856.39|3855.79|3848.14|3847.54|11285
1611277200000|2021-01-22 01:00:00|3849.64|3849.04|3848.89|3848.29|3852.14|3851.54|3847.14|3846.54|8510
1611280800000|2021-01-22 02:00:00|3848.64|3848.04|3842.14|3841.54|3849.64|3849.04|3839.89|3839.29|15493
1611284400000|2021-01-22 03:00:00|3841.89|3841.29|3841.76|3841.16|3844.39|3843.79|3838.89|3838.29|8698
1611288000000|2021-01-22 04:00:00|3841.64|3841.04|3844.14|3843.54|3847.14|3846.54|3840.64|3840.04|6241
1611291600000|2021-01-22 05:00:00|3844.39|3843.79|3843.14|3842.54|3846.26|3845.66|3842.14|3841.54|4495
1611295200000|2021-01-22 06:00:00|3843.26|3842.66|3841.89|3841.29|3844.89|3844.29|3840.39|3839.79|5347
1611298800000|2021-01-22 07:00:00|3841.39|3840.79|3838.26|3837.66|3843.14|3842.54|3836.14|3835.54|11452
1611302400000|2021-01-22 08:00:00|3838.39|3837.79|3837.14|3836.54|3838.89|3838.29|3828.39|3827.79|31702
1611306000000|2021-01-22 09:00:00|3837.64|3837.04|3828.64|3828.04|3839.14|3838.54|3825.14|3824.54|28594
1611309600000|2021-01-22 10:00:00|3829.14|3828.54|3826.64|3826.04|3832.39|3831.79|3825.39|3824.79|18638
1611313200000|2021-01-22 11:00:00|3826.89|3826.29|3827.14|3826.54|3829.14|3828.54|3822.39|3821.79|24576
1611316800000|2021-01-22 12:00:00|3827.39|3826.79|3827.64|3827.04|3829.64|3829.04|3821.39|3820.79|25145
1611320400000|2021-01-22 13:00:00|3827.89|3827.29|3828.64|3828.04|3831.14|3830.54|3823.89|3823.29|30356
1611324000000|2021-01-22 14:00:00|3828.39|3827.79|3841.04|3840.64|3842.54|3842.14|3827.89|3827.29|163040
1611327600000|2021-01-22 15:00:00|3841.29|3840.89|3839.93|3839.53|3845.04|3844.64|3830.93|3830.53|167975
1611331200000|2021-01-22 16:00:00|3840.18|3839.78|3848.68|3848.28|3849.43|3849.03|3838.68|3838.28|115354
1611334800000|2021-01-22 17:00:00|3848.93|3848.53|3847.43|3847.03|3850.93|3850.53|3845.43|3845.03|76089
1611338400000|2021-01-22 18:00:00|3847.68|3847.28|3844.61|3844.21|3849.61|3849.21|3841.86|3841.46|59938
1611342000000|2021-01-22 19:00:00|3844.48|3844.08|3849.86|3849.46|3849.86|3849.46|3842.61|3842.21|78594
1611345600000|2021-01-22 20:00:00|3849.61|3849.21|3839.95|3839.55|3852.7|3852.3|3839.95|3839.55|173665
1611349200000|2021-01-22 21:00:00|3840.05|3839.45|3838.58|3837.08|3843.3|3842.7|3837.92|3837.06|66135
1611529200000|2021-01-24 23:00:00|3843.17|3842.57|3849.3|3848.7|3852.3|3851.7|3842.05|3841.45|9794
1611532800000|2021-01-25 00:00:00|3849.17|3848.57|3854.55|3853.95|3855.3|3854.7|3845.67|3845.07|11803
1611536400000|2021-01-25 01:00:00|3854.8|3854.2|3853.3|3852.7|3855.8|3855.2|3852.8|3852.2|6907
1611540000000|2021-01-25 02:00:00|3853.55|3852.95|3859.05|3858.45|3859.55|3858.95|3853.3|3852.7|8901
1611543600000|2021-01-25 03:00:00|3859.3|3858.7|3857.05|3856.45|3859.3|3858.7|3856.92|3856.32|5125
1611547200000|2021-01-25 04:00:00|3857.3|3856.7|3857.05|3856.45|3858.05|3857.45|3856.55|3855.95|3509
1611550800000|2021-01-25 05:00:00|3857.17|3856.57|3857.8|3857.2|3859.05|3858.45|3855.55|3854.95|5140
1611554400000|2021-01-25 06:00:00|3857.67|3857.07|3857.55|3856.95|3859.3|3858.7|3856.55|3855.95|4736
1611558000000|2021-01-25 07:00:00|3857.8|3857.2|3860.17|3859.57|3860.8|3860.2|3856.55|3855.95|7122
1611561600000|2021-01-25 08:00:00|3860.3|3859.7|3854.05|3853.45|3860.3|3859.7|3852.8|3852.2|17491
1611565200000|2021-01-25 09:00:00|3854.3|3853.7|3851.3|3850.7|3856.8|3856.2|3850.3|3849.7|11776
1611568800000|2021-01-25 10:00:00|3851.05|3850.45|3855.05|3854.45|3855.05|3854.45|3849.3|3848.7|11546
1611572400000|2021-01-25 11:00:00|3854.8|3854.2|3850.8|3850.2|3856.3|3855.7|3846.55|3845.95|21985
1611576000000|2021-01-25 12:00:00|3850.55|3849.95|3842.55|3841.95|3853.55|3852.95|3839.55|3838.95|37464
1611579600000|2021-01-25 13:00:00|3842.8|3842.2|3844.42|3843.82|3849.55|3848.95|3838.05|3837.45|65997
1611583200000|2021-01-25 14:00:00|3844.3|3843.7|3849.45|3849.05|3855.45|3855.05|3844.3|3843.7|170484
1611586800000|2021-01-25 15:00:00|3849.2|3848.8|3825.12|3824.72|3859.7|3859.3|3823.87|3823.47|247264
1611590400000|2021-01-25 16:00:00|3824.62|3824.22|3836.12|3835.72|3836.12|3835.72|3797.12|3796.72|429552
1611594000000|2021-01-25 17:00:00|3836.37|3835.97|3842.87|3842.47|3844.12|3843.72|3822.12|3821.72|187559
1611597600000|2021-01-25 18:00:00|3843.12|3842.72|3847.12|3846.72|3850.62|3850.22|3837.62|3837.22|130428
1611601200000|2021-01-25 19:00:00|3847.37|3846.97|3846.12|3845.72|3850.12|3849.72|3841.12|3840.72|94319
1611604800000|2021-01-25 20:00:00|3845.87|3845.47|3856.33|3855.93|3857.08|3856.68|3837.37|3836.97|190271
1611608400000|2021-01-25 21:00:00|3856.43|3855.83|3855.7|3854.2|3859.66|3859.06|3854.28|3853.68|45403
1611612000000|2021-01-25 22:00:00|3855.55|3854.05|3854.68|3853.18|3856.54|3855.04|3854.68|3853.18|9
1611615600000|2021-01-25 23:00:00|3854.03|3853.43|3853.41|3852.81|3855.91|3855.31|3851.41|3850.81|5919
1611619200000|2021-01-26 00:00:00|3853.16|3852.56|3849.66|3849.06|3854.16|3853.56|3848.66|3848.06|7987
1611622800000|2021-01-26 01:00:00|3849.91|3849.31|3847.66|3847.06|3851.91|3851.31|3844.91|3844.31|10197
1611626400000|2021-01-26 02:00:00|3847.91|3847.31|3841.91|3841.31|3848.91|3848.31|3841.41|3840.81|10950
1611630000000|2021-01-26 03:00:00|3841.66|3841.06|3841.16|3840.56|3842.41|3841.81|3839.16|3838.56|6376
1611633600000|2021-01-26 04:00:00|3841.41|3840.81|3832.66|3832.06|3841.66|3841.06|3829.66|3829.06|15627
1611637200000|2021-01-26 05:00:00|3833.16|3832.56|3834.41|3833.81|3837.91|3837.31|3832.41|3831.81|6749
1611640800000|2021-01-26 06:00:00|3834.28|3833.68|3831.16|3830.56|3834.66|3834.06|3830.28|3829.68|7663
1611644400000|2021-01-26 07:00:00|3830.91|3830.31|3835.41|3834.81|3838.16|3837.56|3830.91|3830.31|10558
1611648000000|2021-01-26 08:00:00|3835.66|3835.06|3848.16|3847.56|3850.16|3849.56|3835.66|3835.06|21969
1611651600000|2021-01-26 09:00:00|3848.41|3847.81|3847.66|3847.06|3855.41|3854.81|3845.91|3845.31|17568
1611655200000|2021-01-26 10:00:00|3847.91|3847.31|3849.66|3849.06|3851.41|3850.81|3845.66|3845.06|9926
1611658800000|2021-01-26 11:00:00|3849.91|3849.31|3856.41|3855.81|3860.91|3860.31|3848.41|3847.81|22509
1611662400000|2021-01-26 12:00:00|3856.16|3855.56|3861.41|3860.81|3864.41|3863.81|3856.16|3855.56|28017
1611666000000|2021-01-26 13:00:00|3861.91|3861.31|3863.16|3862.56|3863.16|3862.56|3858.66|3858.06|22203
1611669600000|2021-01-26 14:00:00|3863.41|3862.81|3859.43|3859.03|3870.31|3869.91|3856.06|3855.66|148037
1611673200000|2021-01-26 15:00:00|3859.56|3859.16|3856.72|3856.32|3865.06|3864.66|3850.47|3850.07|187640
1611676800000|2021-01-26 16:00:00|3856.97|3856.57|3848.72|3848.32|3861.72|3861.32|3848.22|3847.82|154638
1611680400000|2021-01-26 17:00:00|3848.59|3848.19|3852.05|3851.65|3854.97|3854.57|3848.47|3848.07|78474
1611684000000|2021-01-26 18:00:00|3852.3|3851.9|3857.55|3857.15|3860.3|3859.9|3851.3|3850.9|57417
1611687600000|2021-01-26 19:00:00|3857.67|3857.27|3858.55|3858.15|3861.05|3860.65|3853.3|3852.9|88022
1611691200000|2021-01-26 20:00:00|3858.3|3857.9|3850.08|3849.68|3861.55|3861.15|3848.08|3847.68|183816
1611694800000|2021-01-26 21:00:00|3850.18|3849.58|3855.03|3853.53|3861.68|3861.08|3848.93|3848.33|53642
1611698400000|2021-01-26 22:00:00|3855.36|3853.86|3853.36|3851.86|3855.91|3854.41|3852.99|3851.49|0
1611702000000|2021-01-26 23:00:00|3853.58|3852.08|3854.93|3854.33|3860.43|3859.83|3852.18|3851.58|11378
1611705600000|2021-01-27 00:00:00|3855.18|3854.58|3854.43|3853.83|3856.18|3855.58|3852.18|3851.58|8159
1611709200000|2021-01-27 01:00:00|3854.18|3853.58|3848.43|3847.83|3856.68|3856.08|3846.55|3845.95|11277
1611712800000|2021-01-27 02:00:00|3848.18|3847.58|3845.93|3845.33|3848.43|3847.83|3843.93|3843.33|9630
1611716400000|2021-01-27 03:00:00|3845.68|3845.08|3846.68|3846.08|3848.18|3847.58|3843.93|3843.33|6190
1611720000000|2021-01-27 04:00:00|3846.8|3846.2|3844.43|3843.83|3847.93|3847.33|3842.68|3842.08|5592
1611723600000|2021-01-27 05:00:00|3844.18|3843.58|3847.68|3847.08|3847.93|3847.33|3842.43|3841.83|9412
1611727200000|2021-01-27 06:00:00|3847.93|3847.33|3850.43|3849.83|3851.43|3850.83|3844.43|3843.83|9957
1611730800000|2021-01-27 07:00:00|3850.18|3849.58|3848.68|3848.08|3851.18|3850.58|3846.43|3845.83|9732
1611734400000|2021-01-27 08:00:00|3848.18|3847.58|3844.18|3843.58|3848.18|3847.58|3841.43|3840.83|17689
1611738000000|2021-01-27 09:00:00|3843.93|3843.33|3845.68|3845.08|3849.68|3849.08|3843.93|3843.33|12827
1611741600000|2021-01-27 10:00:00|3845.3|3844.7|3838.43|3837.83|3845.43|3844.83|3837.93|3837.33|16584
1611745200000|2021-01-27 11:00:00|3838.3|3837.7|3818.93|3818.33|3838.43|3837.83|3808.43|3807.83|66295
1611748800000|2021-01-27 12:00:00|3819.18|3818.58|3801.43|3800.83|3823.43|3822.83|3800.18|3799.58|86721
1611752400000|2021-01-27 13:00:00|3801.68|3801.08|3811.18|3810.58|3815.43|3814.83|3798.93|3798.33|77179
1611756000000|2021-01-27 14:00:00|3811.3|3810.7|3786.95|3786.55|3814.93|3814.33|3767.58|3767.18|397514
1611759600000|2021-01-27 15:00:00|3786.83|3786.43|3809.08|3808.68|3810.83|3810.43|3783.58|3783.18|311642
1611763200000|2021-01-27 16:00:00|3808.83|3808.43|3774.08|3773.68|3809.58|3809.18|3772.83|3772.43|206698
1611766800000|2021-01-27 17:00:00|3773.83|3773.43|3797.83|3797.43|3799.08|3798.68|3770.58|3770.18|168330
1611770400000|2021-01-27 18:00:00|3798.08|3797.68|3785.94|3785.54|3800.56|3800.16|3783.07|3782.67|105892
1611774000000|2021-01-27 19:00:00|3785.57|3785.17|3752.32|3751.92|3793.07|3792.67|3747.82|3747.42|330866
1611777600000|2021-01-27 20:00:00|3752.07|3751.67|3757.71|3757.31|3763.07|3762.67|3731.96|3731.56|488821
1611781200000|2021-01-27 21:00:00|3757.46|3757.06|3742.41|3740.91|3764.67|3764.07|3714.67|3714.07|136317
1611784800000|2021-01-27 22:00:00|3742.59|3741.09|3742.84|3741.34|3748.66|3747.16|3737.17|3735.67|1
1611788400000|2021-01-27 23:00:00|3742.29|3741.69|3716.92|3716.32|3746.04|3745.44|3711.92|3711.32|41295
1611792000000|2021-01-28 00:00:00|3717.04|3716.44|3734.42|3733.82|3736.92|3736.32|3717.04|3716.44|33556
1611795600000|2021-01-28 01:00:00|3734.17|3733.57|3754.42|3753.82|3757.92|3757.32|3733.29|3732.69|34579
1611799200000|2021-01-28 02:00:00|3754.67|3754.07|3745.17|3744.57|3757.17|3756.57|3735.54|3734.94|23495
1611802800000|2021-01-28 03:00:00|3745.42|3744.82|3744.29|3743.69|3752.29|3751.69|3735.92|3735.32|17966
1611806400000|2021-01-28 04:00:00|3744.42|3743.82|3738.17|3737.57|3747.17|3746.57|3736.54|3735.94|11555
1611810000000|2021-01-28 05:00:00|3738.42|3737.82|3738.17|3737.57|3747.67|3747.07|3737.17|3736.57|8704
1611813600000|2021-01-28 06:00:00|3737.92|3737.32|3735.42|3734.82|3738.42|3737.82|3731.67|3731.07|11565
1611817200000|2021-01-28 07:00:00|3735.67|3735.07|3736.67|3736.07|3740.92|3740.32|3726.67|3726.07|24255
1611820800000|2021-01-28 08:00:00|3736.92|3736.32|3716.92|3716.32|3745.92|3745.32|3716.67|3716.07|45688
1611824400000|2021-01-28 09:00:00|3717.17|3716.57|3728.42|3727.82|3731.17|3730.57|3714.67|3714.07|43155
1611828000000|2021-01-28 10:00:00|3728.17|3727.57|3736.92|3736.32|3743.67|3743.07|3724.17|3723.57|35858
1611831600000|2021-01-28 11:00:00|3736.67|3736.07|3744.42|3743.82|3752.04|3751.44|3732.92|3732.32|36199
1611835200000|2021-01-28 12:00:00|3744.67|3744.07|3748.67|3748.07|3756.92|3756.32|3742.42|3741.82|41956
1611838800000|2021-01-28 13:00:00|3748.42|3747.82|3772.67|3772.07|3774.92|3774.32|3738.42|3737.82|92960
1611842400000|2021-01-28 14:00:00|3772.92|3772.32|3787.57|3787.17|3800.57|3800.17|3771.07|3770.67|309873
1611846000000|2021-01-28 15:00:00|3788.69|3788.29|3810.07|3809.67|3813.82|3813.42|3784.57|3784.17|316511
1611849600000|2021-01-28 16:00:00|3810.57|3810.17|3817.45|3817.05|3821.82|3821.42|3806.95|3806.55|172639
1611853200000|2021-01-28 17:00:00|3818.2|3817.8|3826.29|3825.89|3829.54|3829.14|3818.2|3817.8|128881
1611856800000|2021-01-28 18:00:00|3826.54|3826.14|3828.04|3827.64|3830.79|3830.39|3820.54|3820.14|96801
1611860400000|2021-01-28 19:00:00|3828.29|3827.89|3817.79|3817.39|3829.16|3828.76|3811.04|3810.64|133083
1611864000000|2021-01-28 20:00:00|3817.29|3816.89|3787.91|3787.51|3817.29|3816.89|3784.16|3783.76|320232
1611867600000|2021-01-28 21:00:00|3787.42|3787.02|3775.4|3773.9|3794.77|3794.17|3772.39|3771.79|107998
1611871200000|2021-01-28 22:00:00|3775.44|3773.94|3776.37|3774.87|3777.98|3776.48|3774.6|3773.1|0
1611874800000|2021-01-28 23:00:00|3776.39|3775.79|3773.77|3773.17|3783.02|3782.42|3769.14|3768.54|19348
1611878400000|2021-01-29 00:00:00|3773.89|3773.29|3771.77|3771.17|3779.64|3779.04|3770.02|3769.42|15788
1611882000000|2021-01-29 01:00:00|3772.02|3771.42|3761.27|3760.67|3783.77|3783.17|3761.27|3760.67|25667
1611885600000|2021-01-29 02:00:00|3761.52|3760.92|3764.77|3764.17|3767.27|3766.67|3758.52|3757.92|17314
1611889200000|2021-01-29 03:00:00|3765.02|3764.42|3745.89|3745.29|3766.02|3765.42|3745.52|3744.92|18613
1611892800000|2021-01-29 04:00:00|3746.02|3745.42|3743.39|3742.79|3749.02|3748.42|3736.77|3736.17|24351
1611896400000|2021-01-29 05:00:00|3743.02|3742.42|3741.27|3740.67|3744.52|3743.92|3732.52|3731.92|18125
1611900000000|2021-01-29 06:00:00|3741.52|3740.92|3753.27|3752.67|3754.27|3753.67|3734.02|3733.42|19310
1611903600000|2021-01-29 07:00:00|3753.39|3752.79|3741.52|3740.92|3758.27|3757.67|3730.02|3729.42|33926
1611907200000|2021-01-29 08:00:00|3741.77|3741.17|3750.02|3749.42|3753.77|3753.17|3728.77|3728.17|46183
1611910800000|2021-01-29 09:00:00|3750.27|3749.67|3747.64|3747.04|3759.52|3758.92|3743.27|3742.67|30492
1611914400000|2021-01-29 10:00:00|3747.77|3747.17|3752.77|3752.17|3754.27|3753.67|3739.27|3738.67|23193
1611918000000|2021-01-29 11:00:00|3752.27|3751.67|3763.52|3762.92|3771.77|3771.17|3745.77|3745.17|32213
1611921600000|2021-01-29 12:00:00|3763.64|3763.04|3755.64|3755.04|3770.02|3769.42|3753.52|3752.92|28969
1611925200000|2021-01-29 13:00:00|3755.77|3755.17|3772.27|3771.67|3781.77|3781.17|3735.02|3734.42|135683
1611928800000|2021-01-29 14:00:00|3772.14|3771.54|3761.92|3761.52|3776.02|3775.42|3741.92|3741.52|253858
1611932400000|2021-01-29 15:00:00|3762.29|3761.89|3766.31|3765.91|3777.31|3776.91|3755.31|3754.91|255012
1611936000000|2021-01-29 16:00:00|3766.06|3765.66|3740.56|3740.16|3769.56|3769.16|3728.06|3727.66|275048
1611939600000|2021-01-29 17:00:00|3740.31|3739.91|3702.93|3702.53|3742.56|3742.16|3696.31|3695.91|319499
1611943200000|2021-01-29 18:00:00|3702.81|3702.41|3708.78|3708.38|3722.03|3721.63|3693.06|3692.66|237393
1611946800000|2021-01-29 19:00:00|3708.53|3708.13|3718.53|3718.13|3727.53|3727.13|3707.28|3706.88|189142
1611950400000|2021-01-29 20:00:00|3718.78|3718.38|3712.13|3711.73|3742.38|3741.98|3710.13|3709.73|466445
1611954000000|2021-01-29 21:00:00|3712.12|3711.72|3705.08|3703.58|3724.97|3724.37|3703.22|3702.62|131387
1611957600000|2021-01-29 22:00:00|3705.13|3703.63|3705.13|3703.63|3705.13|3703.63|3705.13|3703.63|0
1612134000000|2021-01-31 23:00:00|3699.09|3698.49|3684.72|3684.12|3701.09|3700.49|3665.09|3664.49|46812
1612137600000|2021-02-01 00:00:00|3684.47|3683.87|3696.47|3695.87|3697.47|3696.87|3683.97|3683.37|26329
1612141200000|2021-02-01 01:00:00|3696.34|3695.74|3700.97|3700.37|3705.97|3705.37|3690.59|3689.99|21508
1612144800000|2021-02-01 02:00:00|3700.84|3700.24|3708.97|3708.37|3710.97|3710.37|3700.72|3700.12|19215
1612148400000|2021-02-01 03:00:00|3708.84|3708.24|3724.72|3724.12|3726.22|3725.62|3707.72|3707.12|19149
1612152000000|2021-02-01 04:00:00|3724.97|3724.37|3730.47|3729.87|3731.22|3730.62|3720.72|3720.12|12277
1612155600000|2021-02-01 05:00:00|3730.72|3730.12|3731.22|3730.62|3732.47|3731.87|3727.97|3727.37|9273
1612159200000|2021-02-01 06:00:00|3730.97|3730.37|3729.22|3728.62|3732.47|3731.87|3726.97|3726.37|8855
1612162800000|2021-02-01 07:00:00|3729.47|3728.87|3742.72|3742.12|3746.97|3746.37|3722.97|3722.37|29205
1612166400000|2021-02-01 08:00:00|3742.59|3741.99|3743.22|3742.62|3749.22|3748.62|3729.22|3728.62|35241
1612170000000|2021-02-01 09:00:00|3742.97|3742.37|3745.97|3745.37|3751.22|3750.62|3739.22|3738.62|25442
1612173600000|2021-02-01 10:00:00|3745.72|3745.12|3741.97|3741.37|3750.22|3749.62|3740.47|3739.87|18975
1612177200000|2021-02-01 11:00:00|3742.22|3741.62|3748.47|3747.87|3758.47|3757.87|3740.72|3740.12|31658
1612180800000|2021-02-01 12:00:00|3748.34|3747.74|3747.22|3746.62|3756.22|3755.62|3746.72|3746.12|27030
1612184400000|2021-02-01 13:00:00|3747.97|3747.37|3745.47|3744.87|3749.97|3749.37|3743.47|3742.87|35671
1612188000000|2021-02-01 14:00:00|3745.22|3744.62|3736.49|3736.09|3754.62|3754.22|3724.87|3724.47|215202
1612191600000|2021-02-01 15:00:00|3732.87|3732.47|3738.74|3738.34|3750.37|3749.97|3727.62|3727.22|243971
1612195200000|2021-02-01 16:00:00|3738.62|3738.22|3762.67|3762.27|3768.92|3768.52|3733.12|3732.72|190189
1612198800000|2021-02-01 17:00:00|3762.92|3762.52|3775.97|3775.57|3776.22|3775.82|3762.92|3762.52|105355
1612202400000|2021-02-01 18:00:00|3776.22|3775.82|3775.72|3775.32|3778.47|3778.07|3769.47|3769.07|82159
1612206000000|2021-02-01 19:00:00|3775.97|3775.57|3780.22|3779.82|3784.97|3784.57|3771.97|3771.57|96810
1612209600000|2021-02-01 20:00:00|3780.47|3780.07|3772.82|3772.42|3784.47|3784.07|3771.32|3770.92|254045
1612213200000|2021-02-01 21:00:00|3772.92|3772.32|3772.17|3770.67|3773.63|3773.03|3764.25|3763.65|79500
1612216800000|2021-02-01 22:00:00|3772.21|3770.71|3772.72|3771.22|3773.31|3771.81|3771.15|3769.65|8
1612220400000|2021-02-01 23:00:00|3772|3771.4|3777.63|3777.03|3780.88|3780.28|3772|3771.4|11577
1612224000000|2021-02-02 00:00:00|3777.38|3776.78|3775|3774.4|3777.63|3777.03|3767.88|3767.28|14203
1612227600000|2021-02-02 01:00:00|3775.13|3774.53|3793.63|3793.03|3795.38|3794.78|3774.25|3773.65|24338
1612231200000|2021-02-02 02:00:00|3793.88|3793.28|3794.88|3794.28|3799.38|3798.78|3789.13|3788.53|14251
1612234800000|2021-02-02 03:00:00|3794.75|3794.15|3794.63|3794.03|3795.38|3794.78|3791.38|3790.78|7711
1612238400000|2021-02-02 04:00:00|3794.88|3794.28|3792.88|3792.28|3795.38|3794.78|3790.88|3790.28|5855
1612242000000|2021-02-02 05:00:00|3792.63|3792.03|3797.38|3796.78|3797.38|3796.78|3790.88|3790.28|8506
1612245600000|2021-02-02 06:00:00|3797.13|3796.53|3793.13|3792.53|3797.88|3797.28|3790.13|3789.53|7165
1612249200000|2021-02-02 07:00:00|3793.38|3792.78|3792.38|3791.78|3793.63|3793.03|3788.75|3788.15|8890
1612252800000|2021-02-02 08:00:00|3792|3791.4|3800.63|3800.03|3804.88|3804.28|3789.38|3788.78|27182
1612256400000|2021-02-02 09:00:00|3800.75|3800.15|3807.13|3806.53|3809.63|3809.03|3799.38|3798.78|22259
1612260000000|2021-02-02 10:00:00|3806.88|3806.28|3808.88|3808.28|3811.63|3811.03|3803.63|3803.03|16206
1612263600000|2021-02-02 11:00:00|3808.63|3808.03|3801.13|3800.53|3810.38|3809.78|3801.13|3800.53|16325
1612267200000|2021-02-02 12:00:00|3800.88|3800.28|3802.88|3802.28|3806.88|3806.28|3800.38|3799.78|15852
1612270800000|2021-02-02 13:00:00|3802.63|3802.03|3807.13|3806.53|3808.13|3807.53|3802.13|3801.53|25903
1612274400000|2021-02-02 14:00:00|3806.88|3806.28|3819.78|3819.38|3822.78|3822.38|3803.13|3802.53|200958
1612278000000|2021-02-02 15:00:00|3820.03|3819.63|3831.87|3831.47|3836.53|3836.13|3819.78|3819.38|260877
1612281600000|2021-02-02 16:00:00|3831.74|3831.34|3841.37|3840.97|3842.12|3841.72|3830.62|3830.22|132317
1612285200000|2021-02-02 17:00:00|3841.62|3841.22|3841.25|3840.85|3843.37|3842.97|3836.12|3835.72|92027
1612288800000|2021-02-02 18:00:00|3841.75|3841.35|3837.75|3837.35|3842|3841.6|3833.75|3833.35|79960
1612292400000|2021-02-02 19:00:00|3837.5|3837.1|3842.5|3842.1|3842.75|3842.35|3836.25|3835.85|71330
1612296000000|2021-02-02 20:00:00|3842.25|3841.85|3825.26|3824.86|3842.75|3842.35|3824.89|3824.49|226593
1612299600000|2021-02-02 21:00:00|3825.36|3824.76|3836.52|3835.02|3836.61|3836.01|3821.74|3821.14|93016
1612303200000|2021-02-02 22:00:00|3836.12|3834.62|3837.18|3835.68|3838.41|3836.91|3836.12|3834.62|0
1612306800000|2021-02-02 23:00:00|3837.86|3837.26|3836.49|3835.89|3841.49|3840.89|3832.99|3832.39|10753
1612310400000|2021-02-03 00:00:00|3836.74|3836.14|3844.24|3843.64|3846.24|3845.64|3833.24|3832.64|16101
1612314000000|2021-02-03 01:00:00|3843.99|3843.39|3839.24|3838.64|3844.49|3843.89|3835.74|3835.14|14968
1612317600000|2021-02-03 02:00:00|3839.49|3838.89|3839.24|3838.64|3841.49|3840.89|3833.24|3832.64|9177
1612321200000|2021-02-03 03:00:00|3838.99|3838.39|3835.49|3834.89|3839.49|3838.89|3834.24|3833.64|6070
1612324800000|2021-02-03 04:00:00|3835.24|3834.64|3839.24|3838.64|3840.24|3839.64|3834.99|3834.39|4563
1612328400000|2021-02-03 05:00:00|3839.11|3838.51|3844.24|3843.64|3844.49|3843.89|3838.24|3837.64|7494
1612332000000|2021-02-03 06:00:00|3844.11|3843.51|3843.49|3842.89|3844.74|3844.14|3840.99|3840.39|8903
1612335600000|2021-02-03 07:00:00|3843.36|3842.76|3850.24|3849.64|3850.74|3850.14|3841.49|3840.89|16960
1612339200000|2021-02-03 08:00:00|3850.11|3849.51|3841.74|3841.14|3851.24|3850.64|3840.99|3840.39|24413
1612342800000|2021-02-03 09:00:00|3841.99|3841.39|3838.24|3837.64|3842.74|3842.14|3835.74|3835.14|18812
1612346400000|2021-02-03 10:00:00|3838.11|3837.51|3841.74|3841.14|3843.49|3842.89|3836.74|3836.14|17329
1612350000000|2021-02-03 11:00:00|3841.99|3841.39|3842.74|3842.14|3842.99|3842.39|3839.49|3838.89|7999
1612353600000|2021-02-03 12:00:00|3842.49|3841.89|3836.49|3835.89|3842.61|3842.01|3834.99|3834.39|18450
1612357200000|2021-02-03 13:00:00|3836.24|3835.64|3840.74|3840.14|3841.49|3840.89|3835.24|3834.64|23119
1612360800000|2021-02-03 14:00:00|3840.49|3839.89|3839.76|3839.36|3841.49|3840.89|3828.64|3828.24|180349
1612364400000|2021-02-03 15:00:00|3840.89|3840.49|3827.39|3826.99|3841.14|3840.74|3815.89|3815.49|250256
1612368000000|2021-02-03 16:00:00|3827.89|3827.49|3837.64|3837.24|3838.39|3837.99|3825.14|3824.74|114695
1612371600000|2021-02-03 17:00:00|3837.89|3837.49|3840.23|3839.83|3841.23|3840.83|3834.04|3833.64|69118
1612375200000|2021-02-03 18:00:00|3840.35|3839.95|3844.48|3844.08|3845.23|3844.83|3837.98|3837.58|64282
1612378800000|2021-02-03 19:00:00|3844.73|3844.33|3841.73|3841.33|3848.48|3848.08|3841.73|3841.33|88193
1612382400000|2021-02-03 20:00:00|3841.48|3841.08|3829.53|3829.13|3843.48|3843.08|3829.53|3829.13|210095
1612386000000|2021-02-03 21:00:00|3829.14|3828.74|3839.89|3838.39|3839.93|3839.26|3828.74|3828.14|60682
1612389600000|2021-02-03 22:00:00|3839.53|3838.03|3841|3839.5|3841|3839.5|3838.96|3837.46|0
1612393200000|2021-02-03 23:00:00|3840.61|3840.01|3839.99|3839.39|3842.74|3842.14|3836.49|3835.89|8699
1612396800000|2021-02-04 00:00:00|3840.11|3839.51|3833.24|3832.64|3841.49|3840.89|3832.99|3832.39|10602
1612400400000|2021-02-04 01:00:00|3833.36|3832.76|3834.99|3834.39|3836.24|3835.64|3831.99|3831.39|8748
1612404000000|2021-02-04 02:00:00|3835.36|3834.76|3836.74|3836.14|3838.99|3838.39|3835.24|3834.64|6275
1612407600000|2021-02-04 03:00:00|3836.99|3836.39|3822.49|3821.89|3837.99|3837.39|3820.74|3820.14|17691
1612411200000|2021-02-04 04:00:00|3822.24|3821.64|3823.24|3822.64|3825.74|3825.14|3820.24|3819.64|6695
1612414800000|2021-02-04 05:00:00|3822.74|3822.14|3825.24|3824.64|3825.99|3825.39|3818.99|3818.39|12270
1612418400000|2021-02-04 06:00:00|3824.99|3824.39|3830.99|3830.39|3831.74|3831.14|3821.24|3820.64|9148
1612422000000|2021-02-04 07:00:00|3831.24|3830.64|3827.99|3827.39|3833.74|3833.14|3826.24|3825.64|8918
1612425600000|2021-02-04 08:00:00|3827.74|3827.14|3837.74|3837.14|3839.74|3839.14|3827.49|3826.89|17241
1612429200000|2021-02-04 09:00:00|3837.49|3836.89|3833.74|3833.14|3838.24|3837.64|3833.74|3833.14|7124
1612432800000|2021-02-04 10:00:00|3833.61|3833.01|3837.24|3836.64|3837.74|3837.14|3832.11|3831.51|5660
1612436400000|2021-02-04 11:00:00|3836.99|3836.39|3828.74|3828.14|3838.11|3837.51|3828.74|3828.14|10638
1612440000000|2021-02-04 12:00:00|3828.99|3828.39|3837.99|3837.39|3837.99|3837.39|3828.99|3828.39|16600
1612443600000|2021-02-04 13:00:00|3837.74|3837.14|3839.24|3838.64|3841.74|3841.14|3835.74|3835.14|28595
1612447200000|2021-02-04 14:00:00|3838.99|3838.39|3849.39|3848.99|3849.39|3848.99|3836.99|3836.39|169546
1612450800000|2021-02-04 15:00:00|3849.64|3849.24|3853.76|3853.36|3855.01|3854.61|3845.89|3845.49|191827
1612454400000|2021-02-04 16:00:00|3853.51|3853.11|3857.01|3856.61|3858.76|3858.36|3852.76|3852.36|114349
1612458000000|2021-02-04 17:00:00|3857.26|3856.86|3858.29|3857.89|3861.51|3861.11|3856.76|3856.36|74081
1612461600000|2021-02-04 18:00:00|3858.04|3857.64|3862.79|3862.39|3864.29|3863.89|3857.79|3857.39|65668
1612465200000|2021-02-04 19:00:00|3863.04|3862.64|3864.29|3863.89|3865.29|3864.89|3861.79|3861.39|60876
1612468800000|2021-02-04 20:00:00|3864.04|3863.64|3872.45|3872.05|3872.95|3872.55|3860.54|3860.14|197438
1612472400000|2021-02-04 21:00:00|3872.04|3871.64|3873.81|3872.31|3876.51|3875.91|3870.64|3870.04|59881
1612476000000|2021-02-04 22:00:00|3873.84|3872.34|3871.62|3870.12|3874.43|3872.93|3871.14|3869.64|0
1612479600000|2021-02-04 23:00:00|3872.26|3871.66|3872.89|3872.29|3874.39|3873.79|3869.64|3869.04|8431
1612483200000|2021-02-05 00:00:00|3872.64|3872.04|3869.64|3869.04|3874.14|3873.54|3868.14|3867.54|8879
1612486800000|2021-02-05 01:00:00|3869.39|3868.79|3874.89|3874.29|3875.39|3874.79|3867.14|3866.54|11749
1612490400000|2021-02-05 02:00:00|3875.14|3874.54|3877.64|3877.04|3880.64|3880.04|3875.14|3874.54|12467
1612494000000|2021-02-05 03:00:00|3877.76|3877.16|3876.14|3875.54|3878.89|3878.29|3873.26|3872.66|6352
1612497600000|2021-02-05 04:00:00|3875.89|3875.29|3877.89|3877.29|3879.14|3878.54|3875.64|3875.04|5990
1612501200000|2021-02-05 05:00:00|3877.64|3877.04|3884.01|3883.41|3884.14|3883.54|3876.64|3876.04|8946
1612504800000|2021-02-05 06:00:00|3883.89|3883.29|3882.39|3881.79|3884.64|3884.04|3881.64|3881.04|5955
1612508400000|2021-02-05 07:00:00|3882.26|3881.66|3880.89|3880.29|3883.39|3882.79|3878.51|3877.91|7487
1612512000000|2021-02-05 08:00:00|3881.14|3880.54|3881.14|3880.54|3881.14|3880.54|3877.14|3876.54|13186
1612515600000|2021-02-05 09:00:00|3880.89|3880.29|3885.01|3884.41|3887.89|3887.29|3878.64|3878.04|15426
1612519200000|2021-02-05 10:00:00|3885.14|3884.54|3888.39|3887.79|3890.39|3889.79|3884.89|3884.29|13488
1612522800000|2021-02-05 11:00:00|3888.14|3887.54|3891.89|3891.29|3893.14|3892.54|3888.14|3887.54|18597
1612526400000|2021-02-05 12:00:00|3891.64|3891.04|3888.64|3888.04|3891.64|3891.04|3887.39|3886.79|22209
1612530000000|2021-02-05 13:00:00|3888.89|3888.29|3887.14|3886.54|3889.89|3889.29|3884.39|3883.79|34290
1612533600000|2021-02-05 14:00:00|3886.89|3886.29|3882.04|3881.64|3893.04|3892.64|3881.04|3880.64|171138
1612537200000|2021-02-05 15:00:00|3881.79|3881.39|3887.1|3886.7|3889.6|3889.2|3875.1|3874.7|194493
1612540800000|2021-02-05 16:00:00|3887.6|3887.2|3883.1|3882.7|3888.6|3888.2|3881.1|3880.7|105989
1612544400000|2021-02-05 17:00:00|3883.35|3882.95|3894.35|3893.95|3894.6|3894.2|3881.85|3881.45|83738
1612548000000|2021-02-05 18:00:00|3894.22|3893.82|3886.13|3885.73|3894.85|3894.45|3885.88|3885.48|77334
1612551600000|2021-02-05 19:00:00|3885.88|3885.48|3885.38|3884.98|3890.38|3889.98|3883.63|3883.23|64100
1612555200000|2021-02-05 20:00:00|3885.63|3885.23|3886.98|3886.58|3888.23|3887.83|3881.98|3881.58|155003
1612558800000|2021-02-05 21:00:00|3886.89|3886.49|3891.58|3890.08|3892.11|3891.51|3885.99|3885.39|41707
1612738800000|2021-02-07 23:00:00|3894.11|3893.51|3897.24|3896.64|3901.99|3901.39|3892.11|3891.51|14889
1612742400000|2021-02-08 00:00:00|3896.99|3896.39|3901.74|3901.14|3903.86|3903.26|3893.24|3892.64|15491
1612746000000|2021-02-08 01:00:00|3901.49|3900.89|3905.74|3905.14|3906.49|3905.89|3900.49|3899.89|9609
1612749600000|2021-02-08 02:00:00|3905.61|3905.01|3906.74|3906.14|3906.99|3906.39|3904.24|3903.64|12304
1612753200000|2021-02-08 03:00:00|3906.49|3905.89|3904.24|3903.64|3906.99|3906.39|3903.74|3903.14|6262
1612756800000|2021-02-08 04:00:00|3903.99|3903.39|3903.74|3903.14|3904.74|3904.14|3902.24|3901.64|5359
1612760400000|2021-02-08 05:00:00|3903.49|3902.89|3902.99|3902.39|3904.24|3903.64|3901.74|3901.14|7426
1612764000000|2021-02-08 06:00:00|3903.11|3902.51|3902.74|3902.14|3905.49|3904.89|3902.74|3902.14|4581
1612767600000|2021-02-08 07:00:00|3902.49|3901.89|3900.24|3899.64|3903.99|3903.39|3899.11|3898.51|7411
1612771200000|2021-02-08 08:00:00|3899.99|3899.39|3895.74|3895.14|3900.99|3900.39|3893.36|3892.76|16781
1612774800000|2021-02-08 09:00:00|3895.99|3895.39|3898.24|3897.64|3899.49|3898.89|3892.24|3891.64|11667
1612778400000|2021-02-08 10:00:00|3897.99|3897.39|3895.99|3895.39|3898.74|3898.14|3894.49|3893.89|7705
1612782000000|2021-02-08 11:00:00|3896.11|3895.51|3900.24|3899.64|3900.99|3900.39|3894.99|3894.39|12021
1612785600000|2021-02-08 12:00:00|3900.36|3899.76|3900.24|3899.64|3900.74|3900.14|3897.74|3897.14|11209
1612789200000|2021-02-08 13:00:00|3899.99|3899.39|3901.99|3901.39|3903.24|3902.64|3898.74|3898.14|18070
1612792800000|2021-02-08 14:00:00|3902.24|3901.64|3906.39|3905.99|3908.39|3907.99|3900.89|3900.49|140278
1612796400000|2021-02-08 15:00:00|3906.14|3905.74|3906.01|3905.61|3910.26|3909.86|3903.01|3902.61|130443
1612800000000|2021-02-08 16:00:00|3906.26|3905.86|3899.51|3899.11|3907.01|3906.61|3894.26|3893.86|138876
1612803600000|2021-02-08 17:00:00|3899.76|3899.36|3900.69|3900.29|3904.26|3903.86|3899.69|3899.29|52484
1612807200000|2021-02-08 18:00:00|3900.44|3900.04|3898.44|3898.04|3903.44|3903.04|3896.44|3896.04|61230
1612810800000|2021-02-08 19:00:00|3898.69|3898.29|3903.69|3903.29|3903.81|3903.41|3898.19|3897.79|52587
1612814400000|2021-02-08 20:00:00|3903.44|3903.04|3915.97|3915.57|3916.22|3915.82|3902.94|3902.54|151819
1612818000000|2021-02-08 21:00:00|3915.4|3914.8|3917.65|3916.15|3917.77|3917.17|3914.15|3912.66|49207
1612821600000|2021-02-08 22:00:00|3917.62|3916.12|3917.47|3915.97|3917.75|3916.25|3916.07|3914.57|1
1612825200000|2021-02-08 23:00:00|3917.54|3916.04|3916.65|3916.05|3919.77|3919.17|3913.4|3912.8|7644
1612828800000|2021-02-09 00:00:00|3916.52|3915.92|3915.4|3914.8|3917.4|3916.8|3910.9|3910.3|11384
1612832400000|2021-02-09 01:00:00|3915.15|3914.55|3916.65|3916.05|3917.9|3917.3|3910.65|3910.05|9301
1612836000000|2021-02-09 02:00:00|3916.9|3916.3|3916.02|3915.42|3918.4|3917.8|3915.15|3914.55|5567
1612839600000|2021-02-09 03:00:00|3916.15|3915.55|3914.15|3913.55|3916.9|3916.3|3912.9|3912.3|5719
1612843200000|2021-02-09 04:00:00|3914.27|3913.67|3914.15|3913.55|3915.15|3914.55|3913.15|3912.55|2421
1612846800000|2021-02-09 05:00:00|3914.4|3913.8|3915.65|3915.05|3916.65|3916.05|3913.4|3912.8|4425
1612850400000|2021-02-09 06:00:00|3915.4|3914.8|3913.15|3912.55|3916.4|3915.8|3913.15|3912.55|3866
1612854000000|2021-02-09 07:00:00|3912.9|3912.3|3915.27|3914.67|3915.27|3914.67|3911.9|3911.3|6090
1612857600000|2021-02-09 08:00:00|3915.15|3914.55|3913.4|3912.8|3916.4|3915.8|3911.65|3911.05|13527
1612861200000|2021-02-09 09:00:00|3913.15|3912.55|3911.15|3910.55|3913.65|3913.05|3908.65|3908.05|15031
1612864800000|2021-02-09 10:00:00|3911.4|3910.8|3909.15|3908.55|3912.15|3911.55|3908.65|3908.05|11542
1612868400000|2021-02-09 11:00:00|3908.9|3908.3|3910.4|3909.8|3910.65|3910.05|3904.65|3904.05|13024
1612872000000|2021-02-09 12:00:00|3910.15|3909.55|3907.9|3907.3|3911.77|3911.17|3907.4|3906.8|14656
1612875600000|2021-02-09 13:00:00|3908.02|3907.42|3908.9|3908.3|3909.4|3908.8|3906.15|3905.55|18220
1612879200000|2021-02-09 14:00:00|3908.65|3908.05|3911.05|3910.65|3912.55|3912.15|3901.55|3901.15|149808
1612882800000|2021-02-09 15:00:00|3910.8|3910.4|3910.05|3909.65|3914.3|3913.9|3908.05|3907.65|127820
1612886400000|2021-02-09 16:00:00|3909.8|3909.4|3910.3|3909.9|3912.55|3912.15|3903.67|3903.27|104936
1612890000000|2021-02-09 17:00:00|3910.05|3909.65|3916.79|3916.39|3918.04|3917.64|3909.8|3909.4|62079
1612893600000|2021-02-09 18:00:00|3917.04|3916.64|3913.54|3913.14|3917.29|3916.89|3911.79|3911.39|51983
1612897200000|2021-02-09 19:00:00|3913.79|3913.39|3917.79|3917.39|3918.54|3918.14|3913.79|3913.39|50852
1612900800000|2021-02-09 20:00:00|3917.54|3917.14|3912.54|3912.14|3918.79|3918.39|3908.79|3908.39|129482
1612904400000|2021-02-09 21:00:00|3912.44|3912.04|3917.97|3916.47|3917.99|3917.06|3912.44|3911.94|43017
1612908000000|2021-02-09 22:00:00|3917.95|3916.45|3918.28|3916.78|3918.46|3916.96|3917.47|3915.97|20
1612911600000|2021-02-09 23:00:00|3918.66|3918.06|3915.54|3914.94|3918.79|3918.19|3915.16|3914.56|5521
1612915200000|2021-02-10 00:00:00|3915.66|3915.06|3916.41|3915.81|3916.79|3916.19|3913.79|3913.19|4851
1612918800000|2021-02-10 01:00:00|3916.54|3915.94|3925.29|3924.69|3925.79|3925.19|3916.04|3915.44|16329
1612922400000|2021-02-10 02:00:00|3925.41|3924.81|3925.04|3924.44|3926.29|3925.69|3924.04|3923.44|9103
1612926000000|2021-02-10 03:00:00|3925.29|3924.69|3925.79|3925.19|3927.79|3927.19|3925.29|3924.69|6000
1612929600000|2021-02-10 04:00:00|3925.54|3924.94|3925.79|3925.19|3926.54|3925.94|3924.16|3923.56|4833
1612933200000|2021-02-10 05:00:00|3925.66|3925.06|3925.79|3925.19|3926.66|3926.06|3925.54|3924.94|3169
1612936800000|2021-02-10 06:00:00|3926.04|3925.44|3924.54|3923.94|3927.79|3927.19|3924.04|3923.44|5117
1612940400000|2021-02-10 07:00:00|3924.79|3924.19|3927.54|3926.94|3930.54|3929.94|3922.54|3921.94|10105
1612944000000|2021-02-10 08:00:00|3927.29|3926.69|3927.04|3926.44|3928.29|3927.69|3921.79|3921.19|17523
1612947600000|2021-02-10 09:00:00|3926.79|3926.19|3925.29|3924.69|3927.29|3926.69|3923.79|3923.19|7479
1612951200000|2021-02-10 10:00:00|3925.04|3924.44|3925.54|3924.94|3925.79|3925.19|3922.54|3921.94|9632
1612954800000|2021-02-10 11:00:00|3925.29|3924.69|3924.04|3923.44|3928.54|3927.94|3923.79|3923.19|12554
1612958400000|2021-02-10 12:00:00|3923.79|3923.19|3924.54|3923.94|3925.29|3924.69|3923.04|3922.44|11569
1612962000000|2021-02-10 13:00:00|3924.79|3924.19|3931.29|3930.69|3934.79|3934.19|3923.54|3922.94|41743
1612965600000|2021-02-10 14:00:00|3931.04|3930.44|3925.19|3924.79|3932.19|3931.79|3923.69|3923.29|152647
1612969200000|2021-02-10 15:00:00|3925.44|3925.04|3906.52|3906.12|3928.94|3928.54|3884.52|3884.12|479944
1612972800000|2021-02-10 16:00:00|3906.77|3906.37|3904.52|3904.12|3910.77|3910.37|3898.27|3897.87|183586
1612976400000|2021-02-10 17:00:00|3904.77|3904.37|3905.1|3904.7|3907.6|3907.2|3896.52|3896.12|107811
1612980000000|2021-02-10 18:00:00|3904.85|3904.45|3906.22|3905.82|3910.6|3910.2|3903.6|3903.2|60238
1612983600000|2021-02-10 19:00:00|3906.35|3905.95|3917.85|3917.45|3918.35|3917.95|3904.35|3903.95|112264
1612987200000|2021-02-10 20:00:00|3918.1|3917.7|3910.48|3910.08|3920.6|3920.2|3903.85|3903.45|219316
1612990800000|2021-02-10 21:00:00|3909.68|3909.28|3913.81|3912.31|3914.78|3914.18|3909.53|3908.93|48669
1612994400000|2021-02-10 22:00:00|3913.41|3911.91|3913.6|3912.1|3914.14|3912.64|3913.12|3911.62|0
1612998000000|2021-02-10 23:00:00|3913.57|3912.07|3911.4|3910.8|3913.9|3913.3|3909.78|3909.18|6614
1613001600000|2021-02-11 00:00:00|3911.28|3910.68|3901.28|3900.68|3911.53|3910.93|3900.28|3899.68|11780
1613005200000|2021-02-11 01:00:00|3901.03|3900.43|3901.78|3901.18|3904.28|3903.68|3900.28|3899.68|7908
1613008800000|2021-02-11 02:00:00|3901.65|3901.05|3910.28|3909.68|3911.28|3910.68|3901.28|3900.68|8041
1613012400000|2021-02-11 03:00:00|3910.4|3909.8|3910.03|3909.43|3911.78|3911.18|3908.03|3907.43|5047
1613016000000|2021-02-11 04:00:00|3910.15|3909.55|3912.28|3911.68|3913.4|3912.8|3908.4|3907.8|3224
1613019600000|2021-02-11 05:00:00|3912.4|3911.8|3910.53|3909.93|3913.03|3912.43|3909.53|3908.93|2447
1613023200000|2021-02-11 06:00:00|3910.28|3909.68|3913.53|3912.93|3913.78|3913.18|3910.28|3909.68|2439
1613026800000|2021-02-11 07:00:00|3914.03|3913.43|3914.53|3913.93|3915.78|3915.18|3912.03|3911.43|5648
1613030400000|2021-02-11 08:00:00|3914.78|3914.18|3919.78|3919.18|3921.53|3920.93|3911.53|3910.93|17510
1613034000000|2021-02-11 09:00:00|3919.53|3918.93|3920.53|3919.93|3922.03|3921.43|3917.53|3916.93|9494
1613037600000|2021-02-11 10:00:00|3920.78|3920.18|3920.28|3919.68|3922.28|3921.68|3918.53|3917.93|7551
1613041200000|2021-02-11 11:00:00|3919.78|3919.18|3919.4|3918.8|3923.53|3922.93|3918.78|3918.18|11607
1613044800000|2021-02-11 12:00:00|3919.28|3918.68|3919.03|3918.43|3921.03|3920.43|3917.28|3916.68|11855
1613048400000|2021-02-11 13:00:00|3919.28|3918.68|3920.28|3919.68|3923.53|3922.93|3918.9|3918.3|23116
1613052000000|2021-02-11 14:00:00|3920.53|3919.93|3912.68|3912.28|3925.43|3925.03|3912.43|3912.03|176461
1613055600000|2021-02-11 15:00:00|3912.93|3912.53|3914.68|3914.28|3921.93|3921.53|3911.68|3911.28|163112
1613059200000|2021-02-11 16:00:00|3914.8|3914.4|3913.68|3913.28|3917.93|3917.53|3910.18|3909.78|115236
1613062800000|2021-02-11 17:00:00|3913.43|3913.03|3901.68|3901.28|3915.43|3915.03|3889.68|3889.28|234826
1613066400000|2021-02-11 18:00:00|3901.43|3901.03|3903.68|3903.28|3908.43|3908.03|3896.43|3896.03|104688
1613070000000|2021-02-11 19:00:00|3903.43|3903.03|3906.18|3905.78|3906.93|3906.53|3896.43|3896.03|115977
1613073600000|2021-02-11 20:00:00|3905.93|3905.53|3916.35|3915.95|3918.85|3918.45|3904.93|3904.53|181862
1613077200000|2021-02-11 21:00:00|3916.16|3915.76|3911.78|3910.28|3916.51|3915.91|3910.38|3909.78|39886
1613080800000|2021-02-11 22:00:00|3912.03|3910.53|3910.76|3909.26|3912.73|3911.23|3910|3908.5|0
1613084400000|2021-02-11 23:00:00|3911.13|3910.53|3916.01|3915.41|3916.01|3915.41|3908.51|3907.91|7382
1613088000000|2021-02-12 00:00:00|3916.51|3915.91|3913.01|3912.41|3919.01|3918.41|3911.76|3911.16|9471
1613091600000|2021-02-12 01:00:00|3913.26|3912.66|3912.26|3911.66|3913.76|3913.16|3909.76|3909.16|4883
1613095200000|2021-02-12 02:00:00|3912.51|3911.91|3907.76|3907.16|3913.01|3912.41|3906.51|3905.91|4996
1613098800000|2021-02-12 03:00:00|3908.01|3907.41|3910.26|3909.66|3911.51|3910.91|3906.76|3906.16|3928
1613102400000|2021-02-12 04:00:00|3910.51|3909.91|3909.01|3908.41|3912.01|3911.41|3908.26|3907.66|3203
1613106000000|2021-02-12 05:00:00|3908.51|3907.91|3912.51|3911.91|3912.76|3912.16|3908.51|3907.91|3178
1613109600000|2021-02-12 06:00:00|3912.76|3912.16|3909.51|3908.91|3912.76|3912.16|3908.51|3907.91|3233
1613113200000|2021-02-12 07:00:00|3909.38|3908.78|3908.01|3907.41|3910.01|3909.41|3907.01|3906.41|4943
1613116800000|2021-02-12 08:00:00|3907.88|3907.28|3901.26|3900.66|3911.26|3910.66|3895.51|3894.91|23325
1613120400000|2021-02-12 09:00:00|3901.01|3900.41|3907.26|3906.66|3907.76|3907.16|3901.01|3900.41|11145
1613124000000|2021-02-12 10:00:00|3907.13|3906.53|3908.51|3907.91|3909.26|3908.66|3906.38|3905.78|7812
1613127600000|2021-02-12 11:00:00|3908.26|3907.66|3909.01|3908.41|3909.26|3908.66|3904.88|3904.28|10296
1613131200000|2021-02-12 12:00:00|3909.26|3908.66|3909.76|3909.16|3912.01|3911.41|3908.01|3907.41|15667
1613134800000|2021-02-12 13:00:00|3910.01|3909.41|3905.26|3904.66|3912.26|3911.66|3904.26|3903.66|20013
1613138400000|2021-02-12 14:00:00|3905.01|3904.41|3912.16|3911.76|3914.91|3914.51|3904.51|3903.91|130865
1613142000000|2021-02-12 15:00:00|3911.41|3911.01|3922.13|3921.73|3924.13|3923.73|3909.88|3909.48|162766
1613145600000|2021-02-12 16:00:00|3922.38|3921.98|3923.13|3922.73|3925.63|3925.23|3919.88|3919.48|82986
1613149200000|2021-02-12 17:00:00|3923.38|3922.98|3920.94|3920.54|3925.63|3925.23|3918.94|3918.54|59377
1613152800000|2021-02-12 18:00:00|3920.69|3920.29|3917.69|3917.29|3921.69|3921.29|3914.19|3913.79|74000
1613156400000|2021-02-12 19:00:00|3917.44|3917.04|3920.44|3920.04|3921.19|3920.79|3914.69|3914.29|72176
1613160000000|2021-02-12 20:00:00|3920.69|3920.29|3936.07|3935.67|3938.07|3937.67|3919.69|3919.29|210815
1613163600000|2021-02-12 21:00:00|3936.17|3935.57|3941.34|3939.84|3941.79|3941.19|3935.42|3934.82|66943
1613167200000|2021-02-12 22:00:00|3941.33|3939.83|3941.33|3939.83|3941.33|3939.83|3941.33|3939.83|0
1613343600000|2021-02-14 23:00:00|3941.04|3940.44|3941.92|3941.32|3945.42|3944.82|3941.04|3940.44|8922
1613347200000|2021-02-15 00:00:00|3942.04|3941.44|3949.17|3948.57|3951.92|3951.32|3941.42|3940.82|11723
1613350800000|2021-02-15 01:00:00|3949.29|3948.69|3949.67|3949.07|3951.17|3950.57|3947.42|3946.82|4714
1613354400000|2021-02-15 02:00:00|3949.92|3949.32|3950.17|3949.57|3952.42|3951.82|3949.67|3949.07|3790
1613358000000|2021-02-15 03:00:00|3950.29|3949.69|3952.67|3952.07|3953.42|3952.82|3949.42|3948.82|3527
1613361600000|2021-02-15 04:00:00|3952.92|3952.32|3951.67|3951.07|3954.67|3954.07|3951.17|3950.57|4055
1613365200000|2021-02-15 05:00:00|3951.42|3950.82|3951.92|3951.32|3952.92|3952.32|3950.67|3950.07|2910
1613368800000|2021-02-15 06:00:00|3952.17|3951.57|3950.92|3950.32|3954.67|3954.07|3950.67|3950.07|4395
1613372400000|2021-02-15 07:00:00|3951.17|3950.57|3951.67|3951.07|3952.67|3952.07|3950.17|3949.57|5060
1613376000000|2021-02-15 08:00:00|3951.42|3950.82|3953.42|3952.82|3953.54|3952.94|3948.92|3948.32|11085
1613379600000|2021-02-15 09:00:00|3953.17|3952.57|3953.42|3952.82|3954.17|3953.57|3951.67|3951.07|7336
1613383200000|2021-02-15 10:00:00|3953.29|3952.69|3954.42|3953.82|3956.42|3955.82|3952.42|3951.82|9757
1613386800000|2021-02-15 11:00:00|3954.17|3953.57|3952.92|3952.32|3954.42|3953.82|3951.67|3951.07|9964
1613390400000|2021-02-15 12:00:00|3952.67|3952.07|3951.67|3951.07|3952.92|3952.32|3951.17|3950.57|4651
1613394000000|2021-02-15 13:00:00|3951.42|3950.82|3952.92|3952.32|3953.17|3952.57|3951.42|3950.82|3999
1613397600000|2021-02-15 14:00:00|3952.67|3952.07|3954.57|3954.17|3956.07|3955.67|3952.42|3951.82|9783
1613401200000|2021-02-15 15:00:00|3954.82|3954.42|3955.32|3954.92|3955.57|3955.17|3954.32|3953.92|8025
1613404800000|2021-02-15 16:00:00|3955.57|3955.17|3955.57|3955.17|3957.32|3956.92|3954.32|3953.92|10255
1613408400000|2021-02-15 17:00:00|3955.69|3955.29|3956.07|3955.67|3956.32|3955.92|3954.57|3954.17|5512
1613412000000|2021-02-15 18:00:00|3956.11|3954.61|3955.09|3953.59|3956.62|3955.12|3955.09|3953.59|0
1613415600000|2021-02-15 19:00:00|3955.59|3954.09|3955.09|3953.59|3956.09|3954.59|3954.83|3953.33|0
1613419200000|2021-02-15 20:00:00|3954.58|3953.08|3955.09|3953.59|3956.09|3954.59|3954.08|3952.58|0
1613422800000|2021-02-15 21:00:00|3954.6|3953.1|3954.62|3953.12|3954.62|3953.12|3954.6|3953.1|0
1613430000000|2021-02-15 23:00:00|3956.05|3955.45|3952.18|3951.58|3956.55|3955.95|3952.18|3951.58|5507
1613433600000|2021-02-16 00:00:00|3952.43|3951.83|3958.18|3957.58|3959.18|3958.58|3952.18|3951.58|9694
1613437200000|2021-02-16 01:00:00|3957.93|3957.33|3961.18|3960.58|3963.43|3962.83|3957.18|3956.58|11631
1613440800000|2021-02-16 02:00:00|3961.3|3960.7|3961.93|3961.33|3963.18|3962.58|3960.43|3959.83|5397
1613444400000|2021-02-16 03:00:00|3961.8|3961.2|3962.93|3962.33|3962.93|3962.33|3960.43|3959.83|4452
1613448000000|2021-02-16 04:00:00|3962.8|3962.2|3963.18|3962.58|3964.18|3963.58|3961.43|3960.83|4350
1613451600000|2021-02-16 05:00:00|3963.05|3962.45|3958.18|3957.58|3963.43|3962.83|3956.18|3955.58|10714
1613455200000|2021-02-16 06:00:00|3957.93|3957.33|3958.93|3958.33|3960.43|3959.83|3957.93|3957.33|6375
1613458800000|2021-02-16 07:00:00|3959.43|3958.83|3956.18|3955.58|3960.43|3959.83|3955.3|3954.7|7839
1613462400000|2021-02-16 08:00:00|3955.93|3955.33|3956.18|3955.58|3957.55|3956.95|3952.93|3952.33|18230
1613466000000|2021-02-16 09:00:00|3956.05|3955.45|3955.43|3954.83|3956.43|3955.83|3950.68|3950.08|10413
1613469600000|2021-02-16 10:00:00|3955.55|3954.95|3955.68|3955.08|3956.93|3956.33|3953.93|3953.33|10385
1613473200000|2021-02-16 11:00:00|3955.8|3955.2|3958.18|3957.58|3958.18|3957.58|3951.43|3950.83|15919
1613476800000|2021-02-16 12:00:00|3957.68|3957.08|3955.43|3954.83|3958.93|3958.33|3954.93|3954.33|15649
1613480400000|2021-02-16 13:00:00|3955.68|3955.08|3948.68|3948.08|3955.93|3955.33|3947.18|3946.58|33780
1613484000000|2021-02-16 14:00:00|3948.43|3947.83|3945.08|3944.68|3949.83|3949.43|3940.83|3940.43|197002
1613487600000|2021-02-16 15:00:00|3945.58|3945.18|3941.19|3940.79|3950.19|3949.79|3932.69|3932.29|239273
1613491200000|2021-02-16 16:00:00|3940.94|3940.54|3929.44|3929.04|3942.44|3942.04|3927.94|3927.54|194942
1613494800000|2021-02-16 17:00:00|3929.19|3928.79|3937.13|3936.73|3938.19|3937.79|3924.19|3923.79|134571
1613498400000|2021-02-16 18:00:00|3937.25|3936.85|3933.63|3933.23|3940.38|3939.98|3933.38|3932.98|72831
1613502000000|2021-02-16 19:00:00|3933.88|3933.48|3936.88|3936.48|3941.38|3940.98|3933.13|3932.73|81244
1613505600000|2021-02-16 20:00:00|3936.63|3936.23|3932.17|3931.77|3938.38|3937.98|3928.67|3928.27|162059
1613509200000|2021-02-16 21:00:00|3931.53|3931.13|3934.2|3932.7|3934.5|3933.9|3928.88|3928.28|40251
1613512800000|2021-02-16 22:00:00|3933.87|3932.37|3933.65|3932.15|3934.27|3932.77|3932.78|3931.28|0
1613516400000|2021-02-16 23:00:00|3933.5|3932.9|3925.63|3925.03|3935.5|3934.9|3924.38|3923.78|13398
1613520000000|2021-02-17 00:00:00|3925.88|3925.28|3922.38|3921.78|3926.38|3925.78|3920.13|3919.53|20571
1613523600000|2021-02-17 01:00:00|3922.13|3921.53|3924.13|3923.53|3924.63|3924.03|3917.63|3917.03|16182
1613527200000|2021-02-17 02:00:00|3924.25|3923.65|3930.63|3930.03|3931.25|3930.65|3922.38|3921.78|10721
1613530800000|2021-02-17 03:00:00|3930.88|3930.28|3933.13|3932.53|3934.13|3933.53|3928.88|3928.28|8373
1613534400000|2021-02-17 04:00:00|3933|3932.4|3930.63|3930.03|3933.13|3932.53|3930.38|3929.78|4808
1613538000000|2021-02-17 05:00:00|3930.88|3930.28|3932.13|3931.53|3936.13|3935.53|3930.88|3930.28|6143
1613541600000|2021-02-17 06:00:00|3932.38|3931.78|3935.38|3934.78|3936.63|3936.03|3931.13|3930.53|5318
1613545200000|2021-02-17 07:00:00|3935.63|3935.03|3930.13|3929.53|3936.13|3935.53|3929.13|3928.53|9083
1613548800000|2021-02-17 08:00:00|3930.38|3929.78|3934.63|3934.03|3936.88|3936.28|3921.13|3920.53|31105
1613552400000|2021-02-17 09:00:00|3934.88|3934.28|3927.63|3927.03|3935|3934.4|3925.38|3924.78|18904
1613556000000|2021-02-17 10:00:00|3927.75|3927.15|3929.13|3928.53|3931.63|3931.03|3926.88|3926.28|14010
1613559600000|2021-02-17 11:00:00|3929.38|3928.78|3931.13|3930.53|3931.38|3930.78|3927.38|3926.78|15245
1613563200000|2021-02-17 12:00:00|3931|3930.4|3930.88|3930.28|3932.63|3932.03|3930.13|3929.53|6092
1613566800000|2021-02-17 13:00:00|3933.5|3932.9|3920.88|3920.28|3934.38|3933.78|3915.38|3914.78|65346
1613570400000|2021-02-17 14:00:00|3921.13|3920.53|3918.53|3918.13|3924.28|3923.88|3901.28|3900.88|280007
1613574000000|2021-02-17 15:00:00|3918.78|3918.38|3919.3|3918.9|3924.89|3924.49|3908.3|3907.9|233599
1613577600000|2021-02-17 16:00:00|3919.55|3919.15|3913.05|3912.65|3920.05|3919.65|3902.3|3901.9|179723
1613581200000|2021-02-17 17:00:00|3912.8|3912.4|3917.74|3917.34|3920.74|3920.34|3911.17|3910.77|83659
1613584800000|2021-02-17 18:00:00|3917.99|3917.59|3920.24|3919.84|3923.49|3923.09|3917.24|3916.84|68286
1613588400000|2021-02-17 19:00:00|3920.49|3920.09|3925.99|3925.59|3928.49|3928.09|3920.24|3919.84|85481
1613592000000|2021-02-17 20:00:00|3925.74|3925.34|3932.35|3931.95|3934.1|3933.7|3925.24|3924.84|141567
1613595600000|2021-02-17 21:00:00|3932.21|3931.81|3931.82|3930.32|3932.31|3931.81|3929.43|3928.33|31521
1613599200000|2021-02-17 22:00:00|3931.78|3930.28|3932.92|3931.42|3933.1|3931.6|3931.54|3930.04|14
1613602800000|2021-02-17 23:00:00|3932.43|3931.83|3934.81|3934.21|3935.06|3934.46|3928.31|3927.71|7474
1613606400000|2021-02-18 00:00:00|3935.06|3934.46|3938.56|3937.96|3940.06|3939.46|3934.31|3933.71|16018
1613610000000|2021-02-18 01:00:00|3938.31|3937.71|3931.56|3930.96|3939.06|3938.46|3928.56|3927.96|15639
1613613600000|2021-02-18 02:00:00|3931.31|3930.71|3937.06|3936.46|3937.56|3936.96|3928.56|3927.96|10886
1613617200000|2021-02-18 03:00:00|3937.31|3936.71|3927.31|3926.71|3938.06|3937.46|3924.31|3923.71|14632
1613620800000|2021-02-18 04:00:00|3927.56|3926.96|3923.06|3922.46|3927.56|3926.96|3918.31|3917.71|12957
1613624400000|2021-02-18 05:00:00|3922.81|3922.21|3924.31|3923.71|3928.06|3927.46|3921.81|3921.21|8835
1613628000000|2021-02-18 06:00:00|3924.06|3923.46|3923.06|3922.46|3928.06|3927.46|3922.56|3921.96|6758
1613631600000|2021-02-18 07:00:00|3922.93|3922.33|3918.81|3918.21|3922.93|3922.33|3917.31|3916.71|10677
1613635200000|2021-02-18 08:00:00|3918.56|3917.96|3928.81|3928.21|3929.06|3928.46|3914.81|3914.21|25472
1613638800000|2021-02-18 09:00:00|3928.56|3927.96|3922.56|3921.96|3928.81|3928.21|3918.31|3917.71|15328
1613642400000|2021-02-18 10:00:00|3922.31|3921.71|3917.56|3916.96|3923.81|3923.21|3916.31|3915.71|22085
1613646000000|2021-02-18 11:00:00|3916.81|3916.21|3917.31|3916.71|3917.81|3917.21|3909.06|3908.46|25609
1613649600000|2021-02-18 12:00:00|3917.56|3916.96|3918.06|3917.46|3920.31|3919.71|3915.68|3915.08|25829
1613653200000|2021-02-18 13:00:00|3918.31|3917.71|3905.68|3905.08|3918.56|3917.96|3903.31|3902.71|56272
1613656800000|2021-02-18 14:00:00|3905.56|3904.96|3905.46|3905.06|3910.21|3909.81|3896.46|3896.06|234337
1613660400000|2021-02-18 15:00:00|3905.21|3904.81|3897.5|3897.1|3905.71|3905.31|3884.71|3884.31|304177
1613664000000|2021-02-18 16:00:00|3897.25|3896.85|3897.12|3896.72|3906|3905.6|3894.75|3894.35|145816
1613667600000|2021-02-18 17:00:00|3897|3896.6|3899.25|3898.85|3902|3901.6|3889.75|3889.35|112105
1613671200000|2021-02-18 18:00:00|3899|3898.6|3910.03|3909.63|3913.03|3912.63|3895.87|3895.47|117848
1613674800000|2021-02-18 19:00:00|3910.4|3910|3918.03|3917.63|3918.78|3918.38|3909.78|3909.38|105102
1613678400000|2021-02-18 20:00:00|3917.78|3917.38|3915.69|3915.29|3922.69|3922.29|3911.69|3911.29|172557
1613682000000|2021-02-18 21:00:00|3915.56|3914.96|3915.38|3913.88|3918.06|3917.46|3913.18|3912.58|38227
1613685600000|2021-02-18 22:00:00|3914.76|3913.26|3915.82|3914.32|3915.95|3914.45|3914.72|3913.22|0
1613689200000|2021-02-18 23:00:00|3914.68|3914.08|3909.81|3909.21|3917.81|3917.21|3907.81|3907.21|9521
1613692800000|2021-02-19 00:00:00|3909.56|3908.96|3912.31|3911.71|3912.56|3911.96|3908.81|3908.21|8649
1613696400000|2021-02-19 01:00:00|3912.56|3911.96|3902.81|3902.21|3916.81|3916.21|3897.31|3896.71|26612
1613700000000|2021-02-19 02:00:00|3903.06|3902.46|3896.31|3895.71|3903.06|3902.46|3894.56|3893.96|16582
1613703600000|2021-02-19 03:00:00|3896.43|3895.83|3897.81|3897.21|3900.81|3900.21|3895.68|3895.08|7807
1613707200000|2021-02-19 04:00:00|3898.06|3897.46|3901.56|3900.96|3903.06|3902.46|3897.06|3896.46|5929
1613710800000|2021-02-19 05:00:00|3901.81|3901.21|3908.31|3907.71|3909.06|3908.46|3901.81|3901.21|7784
1613714400000|2021-02-19 06:00:00|3908.43|3907.83|3911.81|3911.21|3912.06|3911.46|3907.31|3906.71|6771
1613718000000|2021-02-19 07:00:00|3911.68|3911.08|3911.56|3910.96|3912.56|3911.96|3908.06|3907.46|10812
1613721600000|2021-02-19 08:00:00|3911.31|3910.71|3917.56|3916.96|3918.06|3917.46|3907.93|3907.33|27252
1613725200000|2021-02-19 09:00:00|3917.43|3916.83|3923.31|3922.71|3928.06|3927.46|3914.56|3913.96|24940
1613728800000|2021-02-19 10:00:00|3923.56|3922.96|3926.31|3925.71|3929.56|3928.96|3919.68|3919.08|25638
1613732400000|2021-02-19 11:00:00|3926.56|3925.96|3921.06|3920.46|3927.31|3926.71|3920.06|3919.46|15304
1613736000000|2021-02-19 12:00:00|3921.31|3920.71|3929.31|3928.71|3932.81|3932.21|3921.31|3920.71|23331
1613739600000|2021-02-19 13:00:00|3929.56|3928.96|3933.31|3932.71|3935.06|3934.46|3928.81|3928.21|30557
1613743200000|2021-02-19 14:00:00|3933.18|3932.58|3927.46|3927.06|3933.31|3932.71|3917.96|3917.56|192078
1613746800000|2021-02-19 15:00:00|3927.71|3927.31|3927.3|3926.9|3928.96|3928.56|3920.18|3919.78|160178
1613750400000|2021-02-19 16:00:00|3927.18|3926.78|3924.93|3924.53|3930.93|3930.53|3924.43|3924.03|94089
1613754000000|2021-02-19 17:00:00|3924.68|3924.28|3913.26|3912.86|3925.43|3925.03|3908.26|3907.86|171357
1613757600000|2021-02-19 18:00:00|3913.01|3912.61|3915.51|3915.11|3915.88|3915.48|3906.01|3905.61|119558
1613761200000|2021-02-19 19:00:00|3915.38|3914.98|3911.26|3910.86|3917.76|3917.36|3904.26|3903.86|114355
1613764800000|2021-02-19 20:00:00|3911.01|3910.61|3907.88|3907.48|3916.63|3916.23|3902.88|3902.48|216083
1613768400000|2021-02-19 21:00:00|3907.56|3907.16|3903.24|3901.74|3907.91|3907.31|3900.53|3899.93|63340
1613948400000|2021-02-21 23:00:00|3911.03|3910.43|3907.66|3907.06|3914.66|3914.06|3897.91|3897.31|20232
1613952000000|2021-02-22 00:00:00|3907.91|3907.31|3912.16|3911.56|3913.16|3912.56|3906.41|3905.81|13126
1613955600000|2021-02-22 01:00:00|3911.91|3911.31|3907.66|3907.06|3917.91|3917.31|3905.41|3904.81|19059
1613959200000|2021-02-22 02:00:00|3907.16|3906.56|3897.41|3896.81|3912.16|3911.56|3894.03|3893.43|24951
1613962800000|2021-02-22 03:00:00|3897.53|3896.93|3899.16|3898.56|3900.41|3899.81|3893.78|3893.18|13546
1613966400000|2021-02-22 04:00:00|3899.41|3898.81|3899.66|3899.06|3903.16|3902.56|3898.41|3897.81|7430
1613970000000|2021-02-22 05:00:00|3900.16|3899.56|3895.41|3894.81|3902.16|3901.56|3895.41|3894.81|10151
1613973600000|2021-02-22 06:00:00|3895.66|3895.06|3898.16|3897.56|3899.78|3899.18|3893.41|3892.81|7889
1613977200000|2021-02-22 07:00:00|3897.66|3897.06|3880.78|3880.18|3899.16|3898.56|3876.16|3875.56|39419
1613980800000|2021-02-22 08:00:00|3880.66|3880.06|3869.66|3869.06|3882.41|3881.81|3865.16|3864.56|59276
1613984400000|2021-02-22 09:00:00|3870.16|3869.56|3877.91|3877.31|3878.91|3878.31|3868.66|3868.06|33417
1613988000000|2021-02-22 10:00:00|3877.66|3877.06|3877.66|3877.06|3882.66|3882.06|3877.41|3876.81|19580
1613991600000|2021-02-22 11:00:00|3877.91|3877.31|3877.41|3876.81|3880.91|3880.31|3873.41|3872.81|25745
1613995200000|2021-02-22 12:00:00|3877.66|3877.06|3875.16|3874.56|3880.53|3879.93|3870.16|3869.56|27393
1613998800000|2021-02-22 13:00:00|3875.41|3874.81|3880.66|3880.06|3883.66|3883.06|3871.16|3870.56|34966
1614002400000|2021-02-22 14:00:00|3880.91|3880.31|3886.81|3886.41|3889.06|3888.66|3871.66|3871.06|201986
1614006000000|2021-02-22 15:00:00|3886.31|3885.91|3879.62|3879.22|3892.31|3891.91|3876.37|3875.97|215495
1614009600000|2021-02-22 16:00:00|3879.37|3878.97|3887.62|3887.22|3889.62|3889.22|3876.37|3875.97|127158
1614013200000|2021-02-22 17:00:00|3887.37|3886.97|3894.67|3894.27|3895.42|3895.02|3882.87|3882.47|95031
1614016800000|2021-02-22 18:00:00|3894.42|3894.02|3900.67|3900.27|3902.92|3902.52|3892.17|3891.77|73540
1614020400000|2021-02-22 19:00:00|3900.92|3900.52|3895.92|3895.52|3901.67|3901.27|3894.42|3894.02|82233
1614024000000|2021-02-22 20:00:00|3895.67|3895.27|3878.03|3877.63|3896.17|3895.77|3875.78|3875.38|270891
1614027600000|2021-02-22 21:00:00|3877.95|3877.55|3881.27|3879.77|3882.3|3881.7|3877.05|3876.45|52615
1614031200000|2021-02-22 22:00:00|3880.69|3879.19|3880.39|3878.89|3880.98|3879.48|3879.33|3877.83|0
1614034800000|2021-02-22 23:00:00|3881.67|3881.07|3882.05|3881.45|3887.05|3886.45|3880.8|3880.2|9862
1614038400000|2021-02-23 00:00:00|3882.17|3881.57|3874.55|3873.95|3883.05|3882.45|3872.05|3871.45|18231
1614042000000|2021-02-23 01:00:00|3874.3|3873.7|3885.55|3884.95|3887.05|3886.45|3874.05|3873.45|18305
1614045600000|2021-02-23 02:00:00|3885.67|3885.07|3890.55|3889.95|3891.8|3891.2|3884.05|3883.45|10432
1614049200000|2021-02-23 03:00:00|3890.42|3889.82|3890.3|3889.7|3890.8|3890.2|3882.8|3882.2|9898
1614052800000|2021-02-23 04:00:00|3890.05|3889.45|3897.8|3897.2|3898.05|3897.45|3889.3|3888.7|7750
1614056400000|2021-02-23 05:00:00|3898.05|3897.45|3896.42|3895.82|3899.55|3898.95|3896.3|3895.7|7692
1614060000000|2021-02-23 06:00:00|3896.55|3895.95|3893.3|3892.7|3897.8|3897.2|3890.3|3889.7|8199
1614063600000|2021-02-23 07:00:00|3893.55|3892.95|3895.3|3894.7|3895.3|3894.7|3889.55|3888.95|9144
1614067200000|2021-02-23 08:00:00|3894.8|3894.2|3880.3|3879.7|3895.55|3894.95|3878.55|3877.95|32674
1614070800000|2021-02-23 09:00:00|3880.05|3879.45|3861.3|3860.7|3880.05|3879.45|3859.3|3858.7|52500
1614074400000|2021-02-23 10:00:00|3860.8|3860.2|3850.05|3849.45|3862.92|3862.32|3843.8|3843.2|70261
1614078000000|2021-02-23 11:00:00|3849.8|3849.2|3860.8|3860.2|3862.3|3861.7|3844.8|3844.2|52763
1614081600000|2021-02-23 12:00:00|3861.05|3860.45|3862.3|3861.7|3863.55|3862.95|3856.8|3856.2|35007
1614085200000|2021-02-23 13:00:00|3861.8|3861.2|3857.8|3857.2|3862.3|3861.7|3853.8|3853.2|44232
1614088800000|2021-02-23 14:00:00|3857.55|3856.95|3828.82|3828.42|3858.05|3857.45|3808.45|3808.05|393780
1614092400000|2021-02-23 15:00:00|3828.07|3827.67|3858.58|3858.18|3862.83|3862.43|3821.45|3821.05|393890
1614096000000|2021-02-23 16:00:00|3858.33|3857.93|3845.83|3845.43|3867.33|3866.93|3844.08|3843.68|205807
1614099600000|2021-02-23 17:00:00|3845.08|3844.68|3834.55|3834.15|3852.33|3851.93|3832.43|3832.03|213214
1614103200000|2021-02-23 18:00:00|3834.68|3834.28|3858.18|3857.78|3861.43|3861.03|3831.93|3831.53|166980
1614106800000|2021-02-23 19:00:00|3857.93|3857.53|3873.68|3873.28|3873.93|3873.53|3854.18|3853.78|156987
1614110400000|2021-02-23 20:00:00|3873.93|3873.53|3882|3881.6|3896|3895.6|3872.43|3872.03|275282
1614114000000|2021-02-23 21:00:00|3882.25|3881.85|3880.73|3879.23|3886.05|3885.45|3877.17|3876.57|46103
1614117600000|2021-02-23 22:00:00|3880.69|3879.19|3880.92|3879.42|3881.72|3880.22|3879.38|3877.88|0
1614121200000|2021-02-23 23:00:00|3881.07|3879.57|3877.55|3876.95|3883.55|3882.95|3869.8|3869.2|20610
1614124800000|2021-02-24 00:00:00|3877.8|3877.2|3878.05|3877.45|3882.3|3881.7|3872.8|3872.2|13764
1614128400000|2021-02-24 01:00:00|3878.3|3877.7|3888.8|3888.2|3893.8|3893.2|3878.05|3877.45|23971
1614132000000|2021-02-24 02:00:00|3889.05|3888.45|3880.3|3879.7|3891.17|3890.57|3877.8|3877.2|17600
1614135600000|2021-02-24 03:00:00|3880.55|3879.95|3876.3|3875.7|3885.8|3885.2|3871.55|3870.95|20748
1614139200000|2021-02-24 04:00:00|3876.8|3876.2|3875.8|3875.2|3880.55|3879.95|3873.05|3872.45|8359
1614142800000|2021-02-24 05:00:00|3875.55|3874.95|3864.8|3864.2|3876.55|3875.95|3864.8|3864.2|21645
1614146400000|2021-02-24 06:00:00|3865.05|3864.45|3862.92|3862.32|3868.05|3867.45|3856.05|3855.45|22774
1614150000000|2021-02-24 07:00:00|3862.8|3862.2|3871.8|3871.2|3874.55|3873.95|3862.8|3862.2|20719
1614153600000|2021-02-24 08:00:00|3872.05|3871.45|3880.55|3879.95|3881.05|3880.45|3869.05|3868.45|30097
1614157200000|2021-02-24 09:00:00|3880.8|3880.2|3887.8|3887.2|3889.55|3888.95|3878.55|3877.95|28749
1614160800000|2021-02-24 10:00:00|3888.05|3887.45|3886.8|3886.2|3892.05|3891.45|3883.55|3882.95|22857
1614164400000|2021-02-24 11:00:00|3887.05|3886.45|3883.55|3882.95|3888.55|3887.95|3882.3|3881.7|20419
1614168000000|2021-02-24 12:00:00|3883.3|3882.7|3897.55|3896.95|3900.55|3899.95|3883.05|3882.45|40004
1614171600000|2021-02-24 13:00:00|3897.8|3897.2|3871.8|3871.2|3898.55|3897.95|3867.55|3866.95|89034
1614175200000|2021-02-24 14:00:00|3871.55|3870.95|3870.45|3870.05|3878.7|3878.3|3861.2|3860.8|341569
1614178800000|2021-02-24 15:00:00|3870.7|3870.3|3890.69|3890.29|3893.19|3892.79|3859.7|3859.3|290503
1614182400000|2021-02-24 16:00:00|3890.44|3890.04|3906.44|3906.04|3907.69|3907.29|3889.69|3889.29|188582
1614186000000|2021-02-24 17:00:00|3906.56|3906.16|3912.03|3911.63|3919.31|3918.91|3906.44|3906.04|129643
1614189600000|2021-02-24 18:00:00|3912.28|3911.88|3927.03|3926.63|3928.28|3927.88|3909.03|3908.63|157650
1614193200000|2021-02-24 19:00:00|3927.28|3926.88|3918.53|3918.13|3928.53|3928.13|3917.03|3916.63|120044
1614196800000|2021-02-24 20:00:00|3918.78|3918.38|3923.95|3923.55|3928.95|3928.55|3917.53|3917.13|193110
1614200400000|2021-02-24 21:00:00|3924.2|3923.8|3927.13|3925.63|3931.27|3930.27|3923.25|3922.65|64735
1614204000000|2021-02-24 22:00:00|3927.43|3925.93|3924.95|3923.45|3927.43|3925.93|3924.88|3923.38|0
1614207600000|2021-02-24 23:00:00|3926.12|3925.52|3936.25|3935.65|3937.5|3936.9|3924.25|3923.65|11120
1614211200000|2021-02-25 00:00:00|3936|3935.4|3932.5|3931.9|3936.5|3935.9|3929.75|3929.15|12947
1614214800000|2021-02-25 01:00:00|3932.75|3932.15|3926.5|3925.9|3934.25|3933.65|3925.75|3925.15|21830
1614218400000|2021-02-25 02:00:00|3926.25|3925.65|3929.75|3929.15|3932.25|3931.65|3925|3924.4|10248
1614222000000|2021-02-25 03:00:00|3929.5|3928.9|3932.75|3932.15|3933.75|3933.15|3928.5|3927.9|6860
1614225600000|2021-02-25 04:00:00|3933|3932.4|3934|3933.4|3936.75|3936.15|3931.5|3930.9|5424
1614229200000|2021-02-25 05:00:00|3934.25|3933.65|3934|3933.4|3937|3936.4|3933.75|3933.15|7211
1614232800000|2021-02-25 06:00:00|3933.75|3933.15|3936|3935.4|3936.5|3935.9|3931.5|3930.9|6335
1614236400000|2021-02-25 07:00:00|3936.25|3935.65|3929.75|3929.15|3936.25|3935.65|3927|3926.4|13126
1614240000000|2021-02-25 08:00:00|3930|3929.4|3923.75|3923.15|3931.5|3930.9|3921|3920.4|30339
1614243600000|2021-02-25 09:00:00|3924|3923.4|3922|3921.4|3925|3924.4|3917.75|3917.15|24033
1614247200000|2021-02-25 10:00:00|3921.87|3921.27|3926|3925.4|3926.25|3925.65|3917.5|3916.9|17803
1614250800000|2021-02-25 11:00:00|3926.25|3925.65|3914.37|3913.77|3927.75|3927.15|3909.5|3908.9|36014
1614254400000|2021-02-25 12:00:00|3915|3914.4|3912.75|3912.15|3918.62|3918.02|3909|3908.4|31398
1614258000000|2021-02-25 13:00:00|3912.5|3911.9|3913.25|3912.65|3918.25|3917.65|3908|3907.4|43947
1614261600000|2021-02-25 14:00:00|3913|3912.4|3915.65|3915.25|3924.9|3924.5|3906.5|3905.9|181330
1614265200000|2021-02-25 15:00:00|3915.9|3915.5|3896.16|3895.76|3916.15|3915.75|3882.04|3881.64|419094
1614268800000|2021-02-25 16:00:00|3896.04|3895.64|3869.54|3869.14|3902.54|3902.14|3866.79|3866.39|311759
1614272400000|2021-02-25 17:00:00|3869.29|3868.89|3835.37|3834.97|3874.79|3874.39|3833.12|3832.72|433455
1614276000000|2021-02-25 18:00:00|3834.87|3834.47|3847.12|3846.72|3855.87|3855.47|3823.62|3823.22|385695
1614279600000|2021-02-25 19:00:00|3846.62|3846.22|3847.12|3846.72|3872.37|3871.97|3843.37|3842.97|236483
1614283200000|2021-02-25 20:00:00|3846.62|3846.22|3830.18|3829.78|3852.37|3851.97|3813.62|3813.22|486645
1614286800000|2021-02-25 21:00:00|3829.74|3829.34|3825.16|3823.66|3843.84|3843.24|3822.46|3821.86|88266
1614290400000|2021-02-25 22:00:00|3825.12|3823.62|3824.46|3822.96|3825.72|3824.22|3823.39|3821.89|0
1614294000000|2021-02-25 23:00:00|3825.96|3825.36|3824.09|3823.49|3837.34|3836.74|3817.09|3816.49|24818
1614297600000|2021-02-26 00:00:00|3823.59|3822.99|3827.71|3827.11|3829.84|3829.24|3808.34|3807.74|49367
1614301200000|2021-02-26 01:00:00|3827.34|3826.74|3834.96|3834.36|3838.96|3838.36|3824.09|3823.49|40660
1614304800000|2021-02-26 02:00:00|3835.21|3834.61|3837.09|3836.49|3847.34|3846.74|3834.21|3833.61|29942
1614308400000|2021-02-26 03:00:00|3837.21|3836.61|3830.59|3829.99|3842.09|3841.49|3827.71|3827.11|22291
1614312000000|2021-02-26 04:00:00|3831.34|3830.74|3819.46|3818.86|3834.34|3833.74|3815.84|3815.24|17944
1614315600000|2021-02-26 05:00:00|3819.59|3818.99|3809.59|3808.99|3820.84|3820.24|3808.34|3807.74|17918
1614319200000|2021-02-26 06:00:00|3809.84|3809.24|3812.59|3811.99|3828.09|3827.49|3809.34|3808.74|18462
1614322800000|2021-02-26 07:00:00|3812.34|3811.74|3820.84|3820.24|3826.59|3825.99|3805.09|3804.49|29980
1614326400000|2021-02-26 08:00:00|3821.09|3820.49|3847.34|3846.74|3850.59|3849.99|3815.59|3814.99|60663
1614330000000|2021-02-26 09:00:00|3847.21|3846.61|3841.09|3840.49|3847.21|3846.61|3835.59|3834.99|33667
1614333600000|2021-02-26 10:00:00|3840.84|3840.24|3828.59|3827.99|3842.84|3842.24|3828.34|3827.74|27963
1614337200000|2021-02-26 11:00:00|3828.34|3827.74|3819.84|3819.24|3835.09|3834.49|3811.34|3810.74|40133
1614340800000|2021-02-26 12:00:00|3820.09|3819.49|3827.34|3826.74|3841.09|3840.49|3819.34|3818.74|60115
1614344400000|2021-02-26 13:00:00|3827.59|3826.99|3847.59|3846.99|3848.09|3847.49|3821.59|3820.99|94778
1614348000000|2021-02-26 14:00:00|3847.34|3846.74|3826.61|3826.21|3854.49|3854.09|3825.24|3824.84|269706
1614351600000|2021-02-26 15:00:00|3827.24|3826.84|3828.92|3828.52|3834.92|3834.52|3788.24|3787.84|468793
1614355200000|2021-02-26 16:00:00|3829.17|3828.77|3840.42|3840.02|3847.92|3847.52|3819.42|3819.02|252797
1614358800000|2021-02-26 17:00:00|3840.92|3840.52|3840.92|3840.52|3861.17|3860.77|3835.17|3834.77|219465
1614362400000|2021-02-26 18:00:00|3841.17|3840.77|3827.52|3827.12|3852.77|3852.37|3825.02|3824.62|229111
1614366000000|2021-02-26 19:00:00|3827.77|3827.37|3835.27|3834.87|3838.52|3838.12|3816.02|3815.62|246872
1614369600000|2021-02-26 20:00:00|3835.02|3834.62|3809.7|3809.3|3853.95|3853.55|3808.7|3808.3|420187
1614373200000|2021-02-26 21:00:00|3809.6|3809.2|3811.9|3810.4|3814.95|3814.35|3794.2|3793.6|170696
1614553200000|2021-02-28 23:00:00|3820.32|3819.72|3838.92|3838.32|3839.2|3838.6|3815.95|3815.35|29546
1614556800000|2021-03-01 00:00:00|3839.17|3838.57|3843.67|3843.07|3845.17|3844.57|3835.92|3835.32|19617
1614560400000|2021-03-01 01:00:00|3843.92|3843.32|3847.67|3847.07|3849.17|3848.57|3839.67|3839.07|17381
1614564000000|2021-03-01 02:00:00|3847.42|3846.82|3841.92|3841.32|3849.67|3849.07|3841.42|3840.82|11151
1614567600000|2021-03-01 03:00:00|3842.17|3841.57|3841.67|3841.07|3847.17|3846.57|3839.42|3838.82|12591
1614571200000|2021-03-01 04:00:00|3841.79|3841.19|3840.42|3839.82|3845.92|3845.32|3837.17|3836.57|9348
1614574800000|2021-03-01 05:00:00|3840.92|3840.32|3839.79|3839.19|3842.29|3841.69|3837.17|3836.57|8895
1614578400000|2021-03-01 06:00:00|3839.92|3839.32|3841.67|3841.07|3843.42|3842.82|3837.42|3836.82|9476
1614582000000|2021-03-01 07:00:00|3841.42|3840.82|3852.92|3852.32|3853.17|3852.57|3841.17|3840.57|19793
1614585600000|2021-03-01 08:00:00|3852.29|3851.69|3855.17|3854.57|3859.67|3859.07|3850.67|3850.07|30855
1614589200000|2021-03-01 09:00:00|3854.92|3854.32|3855.17|3854.57|3859.17|3858.57|3850.42|3849.82|24356
1614592800000|2021-03-01 10:00:00|3854.92|3854.32|3854.42|3853.82|3857.67|3857.07|3853.17|3852.57|13309
1614596400000|2021-03-01 11:00:00|3854.67|3854.07|3849.17|3848.57|3854.92|3854.32|3846.17|3845.57|20163
1614600000000|2021-03-01 12:00:00|3848.92|3848.32|3852.17|3851.57|3852.67|3852.07|3847.17|3846.57|19215
1614603600000|2021-03-01 13:00:00|3851.67|3851.07|3854.92|3854.32|3856.67|3856.07|3848.17|3847.57|38330
1614607200000|2021-03-01 14:00:00|3855.04|3854.44|3874.69|3874.29|3875.57|3875.17|3850.67|3850.07|259668
1614610800000|2021-03-01 15:00:00|3875.32|3874.92|3895.07|3894.67|3896.57|3896.17|3870.07|3869.67|275394
1614614400000|2021-03-01 16:00:00|3895.32|3894.92|3899.07|3898.67|3900.32|3899.92|3889.32|3888.92|149398
1614618000000|2021-03-01 17:00:00|3899.32|3898.92|3894.57|3894.17|3902.07|3901.67|3893.07|3892.67|93523
1614621600000|2021-03-01 18:00:00|3895.07|3894.67|3900.57|3900.17|3902.19|3901.79|3887.82|3887.42|109745
1614625200000|2021-03-01 19:00:00|3900.82|3900.42|3910.82|3910.42|3914.57|3914.17|3899.57|3899.17|150108
1614628800000|2021-03-01 20:00:00|3911.32|3910.92|3900.32|3899.92|3912.57|3912.17|3895.07|3894.67|258594
1614632400000|2021-03-01 21:00:00|3900.42|3899.82|3906.36|3904.86|3908.04|3907.44|3896.17|3895.57|61356
1614636000000|2021-03-01 22:00:00|3906.14|3904.64|3906.44|3904.94|3906.62|3905.12|3905.78|3904.28|0
1614639600000|2021-03-01 23:00:00|3905.54|3905.69|3906.67|3906.07|3909.17|3908.57|3904.42|3903.82|9011
1614643200000|2021-03-02 00:00:00|3906.54|3905.94|3905.92|3905.32|3908.67|3908.07|3903.54|3902.94|10857
1614646800000|2021-03-02 01:00:00|3905.67|3905.07|3896.92|3896.32|3905.67|3905.07|3896.42|3895.82|15725
1614650400000|2021-03-02 02:00:00|3896.42|3895.82|3886.67|3886.07|3901.67|3901.07|3885.67|3885.07|19173
1614654000000|2021-03-02 03:00:00|3886.42|3885.82|3889.92|3889.32|3890.67|3890.07|3884.42|3883.82|14373
1614657600000|2021-03-02 04:00:00|3890.17|3889.57|3886.67|3886.07|3891.42|3890.82|3886.17|3885.57|7387
1614661200000|2021-03-02 05:00:00|3886.92|3886.32|3883.67|3883.07|3887.67|3887.07|3880.17|3879.57|12646
1614664800000|2021-03-02 06:00:00|3883.92|3883.32|3888.67|3888.07|3893.92|3893.32|3881.54|3880.94|11106
1614668400000|2021-03-02 07:00:00|3888.42|3887.82|3878.92|3878.32|3891.17|3890.57|3878.42|3877.82|14342
1614672000000|2021-03-02 08:00:00|3879.04|3878.44|3873.42|3872.82|3891.67|3891.07|3872.92|3872.32|32865
1614675600000|2021-03-02 09:00:00|3873.79|3873.19|3881.67|3881.07|3885.42|3884.82|3869.17|3868.57|39060
1614679200000|2021-03-02 10:00:00|3881.42|3880.82|3887.42|3886.82|3889.42|3888.82|3878.67|3878.07|21237
1614682800000|2021-03-02 11:00:00|3887.17|3886.57|3890.17|3889.57|3893.17|3892.57|3886.17|3885.57|20516
1614686400000|2021-03-02 12:00:00|3890.67|3890.07|3898.67|3898.07|3899.67|3899.07|3890.04|3889.44|24986
1614690000000|2021-03-02 13:00:00|3898.42|3897.82|3897.17|3896.57|3899.67|3899.07|3891.17|3890.57|29872
1614693600000|2021-03-02 14:00:00|3897.42|3896.82|3898.32|3897.92|3905.82|3905.42|3887.32|3886.92|206660
1614697200000|2021-03-02 15:00:00|3897.57|3897.17|3887.35|3886.95|3902.32|3901.92|3876.73|3876.33|251733
1614700800000|2021-03-02 16:00:00|3886.98|3886.58|3881.23|3880.83|3889.73|3889.33|3872.23|3871.83|207416
1614704400000|2021-03-02 17:00:00|3880.48|3880.08|3892.28|3891.88|3896.53|3896.13|3878.23|3877.83|125323
1614708000000|2021-03-02 18:00:00|3892.53|3892.13|3898.28|3897.88|3903.28|3902.88|3892.28|3891.88|95476
1614711600000|2021-03-02 19:00:00|3898.03|3897.63|3896.28|3895.88|3901.28|3900.88|3887.53|3887.13|136331
1614715200000|2021-03-02 20:00:00|3896.53|3896.13|3871.34|3870.94|3899.53|3899.13|3868.84|3868.44|248371
1614718800000|2021-03-02 21:00:00|3871.44|3870.84|3870.39|3868.89|3877.69|3877.09|3869.06|3868.46|58844
1614722400000|2021-03-02 22:00:00|3870.57|3869.07|3871.52|3870.02|3872.07|3870.57|3869.99|3868.49|3
1614726000000|2021-03-02 23:00:00|3871.56|3870.06|3880.19|3879.59|3882.19|3881.59|3871.06|3870.06|11746
1614729600000|2021-03-03 00:00:00|3879.94|3879.34|3882.94|3882.34|3885.19|3884.59|3878.19|3877.59|14010
1614733200000|2021-03-03 01:00:00|3882.69|3882.09|3877.69|3877.09|3882.69|3882.09|3872.69|3872.09|16755
1614736800000|2021-03-03 02:00:00|3877.44|3876.84|3883.94|3883.34|3884.94|3884.34|3876.44|3875.84|9190
1614740400000|2021-03-03 03:00:00|3883.69|3883.09|3883.94|3883.34|3886.44|3885.84|3882.44|3881.84|7177
1614744000000|2021-03-03 04:00:00|3884.06|3883.46|3885.69|3885.09|3887.19|3886.59|3883.69|3883.09|5607
1614747600000|2021-03-03 05:00:00|3885.44|3884.84|3887.19|3886.59|3888.44|3887.84|3884.31|3883.71|9679
1614751200000|2021-03-03 06:00:00|3886.94|3886.34|3888.94|3888.34|3890.94|3890.34|3885.19|3884.59|12303
1614754800000|2021-03-03 07:00:00|3889.19|3888.59|3893.94|3893.34|3896.44|3895.84|3887.44|3886.84|13681
1614758400000|2021-03-03 08:00:00|3893.69|3893.09|3894.19|3893.59|3898.19|3897.59|3892.69|3892.09|16952
1614762000000|2021-03-03 09:00:00|3894.44|3893.84|3895.94|3895.34|3901.19|3900.59|3891.94|3891.34|23592
1614765600000|2021-03-03 10:00:00|3895.69|3895.09|3894.94|3894.34|3897.31|3896.71|3891.19|3890.59|14960
1614769200000|2021-03-03 11:00:00|3894.69|3894.09|3894.69|3894.09|3895.44|3894.84|3890.69|3890.09|11601
1614772800000|2021-03-03 12:00:00|3894.94|3894.34|3887.44|3886.84|3896.06|3895.46|3886.19|3885.59|21323
1614776400000|2021-03-03 13:00:00|3887.19|3886.59|3863.69|3863.09|3888.44|3887.84|3856.69|3856.09|98129
1614780000000|2021-03-03 14:00:00|3863.94|3863.34|3850.71|3850.31|3873.59|3873.19|3848.84|3848.44|287365
1614783600000|2021-03-03 15:00:00|3849.84|3849.44|3857.35|3856.95|3860.23|3859.83|3836.84|3836.44|391951
1614787200000|2021-03-03 16:00:00|3857.23|3856.83|3859.98|3859.58|3870.48|3870.08|3853.73|3853.33|198862
1614790800000|2021-03-03 17:00:00|3860.23|3859.83|3851.73|3851.33|3861.98|3861.58|3851.23|3850.83|115484
1614794400000|2021-03-03 18:00:00|3851.48|3851.08|3847.23|3846.83|3864.23|3863.83|3843.98|3843.58|146620
1614798000000|2021-03-03 19:00:00|3847.48|3847.08|3846.48|3846.08|3848.98|3848.58|3828.23|3827.83|297509
1614801600000|2021-03-03 20:00:00|3846.23|3845.83|3820.48|3820.08|3849.48|3849.08|3819.23|3818.83|356412
1614805200000|2021-03-03 21:00:00|3819.82|3819.42|3818.34|3816.84|3822.92|3822.32|3816.04|3815.44|78359
1614808800000|2021-03-03 22:00:00|3818.32|3816.82|3819.67|3818.17|3820.18|3818.68|3818.07|3816.57|1
1614812400000|2021-03-03 23:00:00|3821.04|3820.44|3799.17|3798.57|3822.67|3822.07|3798.92|3798.32|25274
1614816000000|2021-03-04 00:00:00|3799.42|3798.82|3814.67|3814.07|3815.67|3815.07|3796.92|3796.32|25447
1614819600000|2021-03-04 01:00:00|3814.92|3814.32|3812.67|3812.07|3816.17|3815.57|3806.92|3806.32|16858
1614823200000|2021-03-04 02:00:00|3812.79|3812.19|3803.67|3803.07|3816.42|3815.82|3800.67|3800.07|17383
1614826800000|2021-03-04 03:00:00|3803.92|3803.32|3790.67|3790.07|3805.42|3804.82|3790.42|3789.82|15508
1614830400000|2021-03-04 04:00:00|3790.92|3790.32|3796.92|3796.32|3797.67|3797.07|3781.17|3780.57|24701
1614834000000|2021-03-04 05:00:00|3797.17|3796.57|3798.17|3797.57|3804.17|3803.57|3797.17|3796.57|14322
1614837600000|2021-03-04 06:00:00|3797.92|3797.32|3806.42|3805.82|3808.17|3807.57|3797.42|3796.82|12219
1614841200000|2021-03-04 07:00:00|3806.17|3805.57|3812.42|3811.82|3816.67|3816.07|3805.04|3804.44|19350
1614844800000|2021-03-04 08:00:00|3812.17|3811.57|3812.67|3812.07|3821.67|3821.07|3809.42|3808.82|34156
1614848400000|2021-03-04 09:00:00|3812.92|3812.32|3803.17|3802.57|3817.42|3816.82|3796.54|3795.94|31353
1614852000000|2021-03-04 10:00:00|3802.92|3802.32|3799.92|3799.32|3806.17|3805.57|3792.17|3791.57|32904
1614855600000|2021-03-04 11:00:00|3800.17|3799.57|3806.67|3806.07|3807.92|3807.32|3793.17|3792.57|36039
1614859200000|2021-03-04 12:00:00|3806.92|3806.32|3813.42|3812.82|3814.17|3813.57|3805.67|3805.07|32973
1614862800000|2021-03-04 13:00:00|3813.17|3812.57|3818.67|3818.07|3824.92|3824.32|3808.67|3808.07|59703
1614866400000|2021-03-04 14:00:00|3818.42|3817.82|3813.82|3813.42|3838.57|3838.17|3806.82|3806.42|277488
1614870000000|2021-03-04 15:00:00|3814.07|3813.67|3823.22|3822.82|3828.85|3828.45|3791.07|3790.67|411724
1614873600000|2021-03-04 16:00:00|3823.1|3822.7|3834.1|3833.7|3841.1|3840.7|3817.1|3816.7|259227
1614877200000|2021-03-04 17:00:00|3834.35|3833.95|3774.35|3773.95|3844.35|3843.95|3768.1|3767.7|466737
1614880800000|2021-03-04 18:00:00|3774.1|3773.7|3723.6|3723.2|3783.35|3782.95|3723.1|3722.7|445337
1614884400000|2021-03-04 19:00:00|3723.35|3722.95|3776.72|3776.32|3778.6|3778.2|3723.35|3722.95|377960
1614888000000|2021-03-04 20:00:00|3776.47|3776.07|3772.42|3772.02|3778.85|3778.45|3747.6|3747.2|425161
1614891600000|2021-03-04 21:00:00|3772.52|3771.92|3770.14|3768.64|3777.36|3776.76|3768.98|3768.38|84604
1614895200000|2021-03-04 22:00:00|3770.28|3768.78|3768.03|3766.53|3770.97|3769.47|3767.55|3766.05|0
1614898800000|2021-03-04 23:00:00|3768.73|3768.13|3761.11|3760.51|3773.86|3773.26|3760.61|3760.01|16713
1614902400000|2021-03-05 00:00:00|3760.61|3760.01|3745.36|3744.76|3762.86|3762.26|3745.11|3744.51|29205
1614906000000|2021-03-05 01:00:00|3745.11|3744.51|3746.11|3745.51|3750.11|3749.51|3734.61|3734.01|36766
1614909600000|2021-03-05 02:00:00|3746.23|3745.63|3757.36|3756.76|3757.36|3756.76|3739.11|3738.51|23819
1614913200000|2021-03-05 03:00:00|3757.61|3757.01|3767.36|3766.76|3767.61|3767.01|3753.61|3753.01|19202
1614916800000|2021-03-05 04:00:00|3767.61|3767.01|3756.23|3755.63|3768.61|3768.01|3756.11|3755.51|11470
1614920400000|2021-03-05 05:00:00|3756.11|3755.51|3772.11|3771.51|3772.61|3772.01|3754.86|3754.26|13681
1614924000000|2021-03-05 06:00:00|3772.36|3771.76|3767.36|3766.76|3772.61|3772.01|3761.11|3760.51|9900
1614927600000|2021-03-05 07:00:00|3767.61|3767.01|3760.86|3760.26|3770.98|3770.38|3752.11|3751.51|20352
1614931200000|2021-03-05 08:00:00|3761.36|3760.76|3757.11|3756.51|3761.61|3761.01|3742.11|3741.51|43821
1614934800000|2021-03-05 09:00:00|3756.61|3756.01|3755.61|3755.01|3761.36|3760.76|3748.11|3747.51|22837
1614938400000|2021-03-05 10:00:00|3755.86|3755.26|3762.86|3762.26|3765.98|3765.38|3752.61|3752.01|20892
1614942000000|2021-03-05 11:00:00|3762.61|3762.01|3772.61|3772.01|3779.11|3778.51|3761.86|3761.26|30129
1614945600000|2021-03-05 12:00:00|3772.36|3771.76|3781.11|3780.51|3783.36|3782.76|3769.36|3768.76|35173
1614949200000|2021-03-05 13:00:00|3781.36|3780.76|3794.61|3794.01|3799.86|3799.26|3758.98|3758.38|172532
1614952800000|2021-03-05 14:00:00|3794.36|3793.76|3778.01|3777.61|3817.36|3816.76|3763.01|3762.61|394555
1614956400000|2021-03-05 15:00:00|3777.51|3777.11|3758.02|3757.62|3797.01|3796.61|3753.77|3753.37|462972
1614960000000|2021-03-05 16:00:00|3758.27|3757.87|3763.52|3763.12|3764.77|3764.37|3731.02|3730.62|355843
1614963600000|2021-03-05 17:00:00|3762.77|3762.37|3796.07|3795.67|3799.82|3799.42|3758.81|3758.41|270964
1614967200000|2021-03-05 18:00:00|3795.57|3795.17|3818.32|3817.92|3823.32|3822.92|3783.69|3783.29|260156
1614970800000|2021-03-05 19:00:00|3818.57|3818.17|3835.57|3835.17|3837.07|3836.67|3804.07|3803.67|195161
1614974400000|2021-03-05 20:00:00|3835.82|3835.42|3840.46|3840.06|3852.21|3851.81|3830.07|3829.67|346636
1614978000000|2021-03-05 21:00:00|3840.42|3840.02|3843.28|3841.78|3845.27|3844.67|3838.39|3837.79|69225
1615158000000|2021-03-07 23:00:00|3858.39|3857.79|3856.27|3855.67|3868.52|3867.92|3853.27|3852.67|27867
1615161600000|2021-03-08 00:00:00|3856.39|3855.79|3853.52|3852.92|3856.52|3855.92|3841.64|3841.04|23159
1615165200000|2021-03-08 01:00:00|3853.27|3852.67|3852.02|3851.42|3857.27|3856.67|3844.02|3843.42|23017
1615168800000|2021-03-08 02:00:00|3851.89|3851.29|3837.52|3836.92|3853.27|3852.67|3828.27|3827.67|28206
1615172400000|2021-03-08 03:00:00|3837.27|3836.67|3832.27|3831.67|3838.52|3837.92|3826.27|3825.67|20144
1615176000000|2021-03-08 04:00:00|3832.02|3831.42|3830.77|3830.17|3835.77|3835.17|3826.52|3825.92|11382
1615179600000|2021-03-08 05:00:00|3831.27|3830.67|3831.27|3830.67|3835.02|3834.42|3825.77|3825.17|14184
1615183200000|2021-03-08 06:00:00|3831.02|3830.42|3828.27|3827.67|3837.02|3836.42|3826.77|3826.17|12700
1615186800000|2021-03-08 07:00:00|3828.14|3827.54|3820.02|3819.42|3833.77|3833.17|3816.77|3816.17|24158
1615190400000|2021-03-08 08:00:00|3820.27|3819.67|3817.52|3816.92|3820.77|3820.17|3807.27|3806.67|42886
1615194000000|2021-03-08 09:00:00|3817.77|3817.17|3810.77|3810.17|3818.52|3817.92|3798.77|3798.17|34526
1615197600000|2021-03-08 10:00:00|3810.52|3809.92|3817.02|3816.42|3819.52|3818.92|3809.14|3808.54|21971
1615201200000|2021-03-08 11:00:00|3817.52|3816.92|3823.52|3822.92|3823.52|3822.92|3814.52|3813.92|21300
1615204800000|2021-03-08 12:00:00|3823.02|3822.42|3818.02|3817.42|3826.77|3826.17|3812.39|3811.79|37042
1615208400000|2021-03-08 13:00:00|3818.27|3817.67|3844.27|3843.67|3845.39|3844.79|3814.77|3814.17|73196
1615212000000|2021-03-08 14:00:00|3844.52|3843.92|3844.04|3843.64|3864.42|3864.02|3832.92|3832.52|294238
1615215600000|2021-03-08 15:00:00|3844.17|3843.77|3871.07|3870.67|3878.82|3878.42|3837.67|3837.27|347987
1615219200000|2021-03-08 16:00:00|3871.19|3870.79|3857.32|3856.92|3878.82|3878.42|3857.07|3856.67|237056
1615222800000|2021-03-08 17:00:00|3857.57|3857.17|3872.57|3872.17|3881.07|3880.67|3856.32|3855.92|145856
1615226400000|2021-03-08 18:00:00|3872.82|3872.42|3848.06|3847.66|3881.31|3880.91|3846.56|3846.16|167503
1615230000000|2021-03-08 19:00:00|3847.81|3847.41|3852.31|3851.91|3865.56|3865.16|3843.81|3843.41|189627
1615233600000|2021-03-08 20:00:00|3852.06|3851.66|3822.51|3822.11|3852.06|3851.66|3819.01|3818.61|280936
1615237200000|2021-03-08 21:00:00|3822.61|3822.01|3832.16|3830.66|3835.88|3835.28|3821.01|3820.41|65358
1615240800000|2021-03-08 22:00:00|3832.42|3830.92|3833.42|3831.92|3833.82|3832.32|3831.8|3830.3|0
1615244400000|2021-03-08 23:00:00|3834.13|3833.53|3840.38|3839.78|3844.76|3844.16|3832.51|3831.91|14074
1615248000000|2021-03-09 00:00:00|3840.51|3839.91|3837.51|3836.91|3843.76|3843.16|3831.51|3830.91|17450
1615251600000|2021-03-09 01:00:00|3837.76|3837.16|3829.76|3829.16|3848.01|3847.41|3828.51|3827.91|26411
1615255200000|2021-03-09 02:00:00|3829.51|3828.91|3845.26|3844.66|3846.38|3845.78|3829.26|3828.66|22529
1615258800000|2021-03-09 03:00:00|3845.38|3844.78|3853.01|3852.41|3853.51|3852.91|3844.13|3843.53|13911
1615262400000|2021-03-09 04:00:00|3853.26|3852.66|3853.01|3852.41|3855.51|3854.91|3848.26|3847.66|9627
1615266000000|2021-03-09 05:00:00|3853.26|3852.66|3850.01|3849.41|3855.76|3855.16|3849.51|3848.91|7936
1615269600000|2021-03-09 06:00:00|3850.26|3849.66|3840.51|3839.91|3854.01|3853.41|3837.51|3836.91|11575
1615273200000|2021-03-09 07:00:00|3840.26|3839.66|3852.01|3851.41|3853.01|3852.41|3836.01|3835.41|16359
1615276800000|2021-03-09 08:00:00|3851.76|3851.16|3856.51|3855.91|3859.76|3859.16|3845.38|3844.78|36025
1615280400000|2021-03-09 09:00:00|3856.76|3856.16|3861.01|3860.41|3865.26|3864.66|3856.01|3855.41|29218
1615284000000|2021-03-09 10:00:00|3860.88|3860.28|3859.01|3858.41|3864.01|3863.41|3856.01|3855.41|20114
1615287600000|2021-03-09 11:00:00|3858.88|3858.28|3864.51|3863.91|3867.26|3866.66|3858.26|3857.66|28697
1615291200000|2021-03-09 12:00:00|3864.63|3864.03|3854.51|3853.91|3864.63|3864.03|3853.26|3852.66|32653
1615294800000|2021-03-09 13:00:00|3854.76|3854.16|3859.76|3859.16|3861.51|3860.91|3853.51|3852.91|40785
1615298400000|2021-03-09 14:00:00|3860.01|3859.41|3876.66|3876.26|3879.41|3879.01|3857.26|3856.66|221676
1615302000000|2021-03-09 15:00:00|3876.91|3876.51|3888.98|3888.58|3891.48|3891.08|3874.91|3874.51|287932
1615305600000|2021-03-09 16:00:00|3888.73|3888.33|3893.73|3893.33|3894.48|3894.08|3885.73|3885.33|139239
1615309200000|2021-03-09 17:00:00|3893.98|3893.58|3895.11|3894.71|3901.98|3901.58|3892.48|3892.08|104781
1615312800000|2021-03-09 18:00:00|3895.61|3895.21|3902.23|3901.83|3903.36|3902.96|3895.61|3895.21|113687
1615316400000|2021-03-09 19:00:00|3902.36|3901.96|3895.11|3894.71|3903.61|3903.21|3893.73|3893.33|118476
1615320000000|2021-03-09 20:00:00|3894.86|3894.46|3875.54|3875.14|3900.86|3900.46|3873.04|3872.64|279412
1615323600000|2021-03-09 21:00:00|3875.79|3875.39|3875.38|3873.88|3878.3|3877.7|3872.3|3871.44|74789
1615327200000|2021-03-09 22:00:00|3875.3|3873.8|3878.51|3877.01|3878.66|3877.16|3874.58|3873.08|0
1615330800000|2021-03-09 23:00:00|3878.55|3877.05|3878.68|3878.08|3881.93|3881.33|3876.55|3875.95|8732
1615334400000|2021-03-10 00:00:00|3878.43|3877.83|3874.18|3873.58|3878.93|3878.33|3871.68|3871.08|14295
1615338000000|2021-03-10 01:00:00|3874.43|3873.83|3866.18|3865.58|3878.68|3878.08|3865.93|3865.33|17228
1615341600000|2021-03-10 02:00:00|3866.05|3865.45|3868.93|3868.33|3870.18|3869.58|3864.68|3864.08|11711
1615345200000|2021-03-10 03:00:00|3869.18|3868.58|3867.05|3866.45|3870.55|3869.95|3866.68|3866.08|6428
1615348800000|2021-03-10 04:00:00|3867.18|3866.58|3871.55|3870.95|3874.43|3873.83|3863.43|3862.83|10728
1615352400000|2021-03-10 05:00:00|3871.43|3870.83|3866.68|3866.08|3871.8|3871.2|3861.93|3861.33|12333
1615356000000|2021-03-10 06:00:00|3866.8|3866.2|3863.43|3862.83|3869.43|3868.83|3859.43|3858.83|8916
1615359600000|2021-03-10 07:00:00|3863.3|3862.7|3869.43|3868.83|3870.43|3869.83|3860.93|3860.33|9674
1615363200000|2021-03-10 08:00:00|3869.18|3868.58|3879.43|3878.83|3880.68|3880.08|3864.68|3864.08|28413
1615366800000|2021-03-10 09:00:00|3879.18|3878.58|3883.18|3882.58|3884.93|3884.33|3875.93|3875.33|18351
1615370400000|2021-03-10 10:00:00|3883.43|3882.83|3875.93|3875.33|3885.68|3885.08|3875.18|3874.58|13145
1615374000000|2021-03-10 11:00:00|3876.18|3875.58|3875.43|3874.83|3880.05|3879.45|3867.93|3867.33|26402
1615377600000|2021-03-10 12:00:00|3875.18|3874.58|3877.68|3877.08|3881.18|3880.58|3873.43|3872.83|22234
1615381200000|2021-03-10 13:00:00|3877.93|3877.33|3894.18|3893.58|3895.43|3894.83|3872.68|3872.08|99755
1615384800000|2021-03-10 14:00:00|3894.43|3893.83|3907.58|3907.18|3913.33|3912.93|3891.68|3891.08|266511
1615388400000|2021-03-10 15:00:00|3907.83|3907.43|3897.97|3897.57|3912.58|3912.18|3886.1|3885.7|301316
1615392000000|2021-03-10 16:00:00|3898.1|3897.7|3905.6|3905.2|3910.1|3909.7|3895.1|3894.7|210462
1615395600000|2021-03-10 17:00:00|3905.85|3905.45|3906.71|3906.31|3907.46|3907.06|3895.1|3894.7|161666
1615399200000|2021-03-10 18:00:00|3906.96|3906.56|3902.96|3902.56|3911.46|3911.06|3893.21|3892.81|173806
1615402800000|2021-03-10 19:00:00|3902.71|3902.31|3912.46|3912.06|3918.21|3917.81|3898.96|3898.56|138321
1615406400000|2021-03-10 20:00:00|3912.58|3912.18|3899.3|3898.9|3915.71|3915.31|3898.05|3897.65|200987
1615410000000|2021-03-10 21:00:00|3899.4|3898.8|3910.05|3908.55|3910.05|3909.15|3897.88|3897.28|55851
1615413600000|2021-03-10 22:00:00|3909.46|3907.96|3909.83|3908.33|3910.23|3908.73|3909.43|3907.93|3
1615417200000|2021-03-10 23:00:00|3909.5|3908.9|3902.13|3901.53|3910.63|3910.03|3902.13|3901.53|8820
1615420800000|2021-03-11 00:00:00|3902.38|3901.78|3897.88|3897.28|3904.63|3904.03|3895.13|3894.53|15115
1615424400000|2021-03-11 01:00:00|3897.75|3897.15|3912.38|3911.78|3912.88|3912.28|3897.13|3896.53|15415
1615428000000|2021-03-11 02:00:00|3912.5|3911.9|3914.63|3914.03|3916.88|3916.28|3912.13|3911.53|12918
1615431600000|2021-03-11 03:00:00|3914.88|3914.28|3914.88|3914.28|3920.13|3919.53|3913.38|3912.78|9490
1615435200000|2021-03-11 04:00:00|3915.13|3914.53|3916.63|3916.03|3918.13|3917.53|3913.13|3912.53|5444
1615438800000|2021-03-11 05:00:00|3916.38|3915.78|3916.63|3916.03|3919.13|3918.53|3915.38|3914.78|6866
1615442400000|2021-03-11 06:00:00|3916.13|3915.53|3922.63|3922.03|3922.63|3922.03|3913.63|3913.03|9366
1615446000000|2021-03-11 07:00:00|3922.38|3921.78|3925.38|3924.78|3926.63|3926.03|3919.38|3918.78|12497
1615449600000|2021-03-11 08:00:00|3924.75|3924.15|3927.13|3926.53|3927.38|3926.78|3922.13|3921.53|25600
1615453200000|2021-03-11 09:00:00|3927.38|3926.78|3927.13|3926.53|3931.13|3930.53|3925.63|3925.03|18087
1615456800000|2021-03-11 10:00:00|3926.88|3926.28|3928.88|3928.28|3931|3930.4|3924.88|3924.28|11797
1615460400000|2021-03-11 11:00:00|3928.75|3928.15|3924.13|3923.53|3929.63|3929.03|3923.38|3922.78|21756
1615464000000|2021-03-11 12:00:00|3923.63|3923.03|3926.38|3925.78|3929|3928.4|3921.25|3920.65|40801
1615467600000|2021-03-11 13:00:00|3926|3925.4|3922.88|3922.28|3928.63|3928.03|3919.63|3919.03|64906
1615471200000|2021-03-11 14:00:00|3922.38|3921.78|3933.03|3932.63|3933.53|3933.13|3921.13|3920.53|232196
1615474800000|2021-03-11 15:00:00|3933.28|3932.88|3944.28|3943.88|3945.03|3944.63|3923.53|3923.13|218954
1615478400000|2021-03-11 16:00:00|3944.4|3944|3952.28|3951.88|3956.53|3956.13|3944.4|3944|206943
1615482000000|2021-03-11 17:00:00|3952.53|3952.13|3953.59|3953.19|3958.49|3958.09|3949.84|3949.44|129473
1615485600000|2021-03-11 18:00:00|3953.71|3953.31|3950.09|3949.69|3960.84|3960.44|3948.09|3947.69|123557
1615489200000|2021-03-11 19:00:00|3950.59|3950.19|3945.09|3944.69|3955.59|3955.19|3944.84|3944.44|91008
1615492800000|2021-03-11 20:00:00|3944.84|3944.44|3938.92|3938.52|3946.92|3946.52|3937.17|3936.77|213770
1615496400000|2021-03-11 21:00:00|3939.02|3938.42|3936.81|3935.31|3939.3|3938.7|3934.67|3934.07|75866
1615500000000|2021-03-11 22:00:00|3937.1|3935.6|3939.24|3937.74|3939.24|3937.74|3936.96|3935.46|1
1615503600000|2021-03-11 23:00:00|3938.92|3938.32|3942.8|3942.2|3947.05|3946.45|3937.92|3937.32|7608
1615507200000|2021-03-12 00:00:00|3943.05|3942.45|3943.92|3943.32|3947.05|3946.45|3941.55|3940.95|7460
1615510800000|2021-03-12 01:00:00|3943.8|3943.2|3944.05|3943.45|3946.8|3946.2|3943.05|3942.45|9550
1615514400000|2021-03-12 02:00:00|3944.3|3943.7|3938.3|3937.7|3947.55|3946.95|3935.55|3934.95|11155
1615518000000|2021-03-12 03:00:00|3938.42|3937.82|3943.8|3943.2|3944.05|3943.45|3937.05|3936.45|4992
1615521600000|2021-03-12 04:00:00|3943.92|3943.32|3947.3|3946.7|3947.55|3946.95|3942.55|3941.95|4318
1615525200000|2021-03-12 05:00:00|3947.55|3946.95|3940.05|3939.45|3948.3|3947.7|3939.05|3938.45|5189
1615528800000|2021-03-12 06:00:00|3940.17|3939.57|3936.3|3935.7|3941.55|3940.95|3936.05|3935.45|9423
1615532400000|2021-03-12 07:00:00|3936.05|3935.45|3926.55|3925.95|3937.05|3936.45|3923.05|3922.45|20327
1615536000000|2021-03-12 08:00:00|3926.8|3926.2|3916.05|3915.45|3928.05|3927.45|3914.3|3913.7|26876
1615539600000|2021-03-12 09:00:00|3915.3|3914.7|3916.05|3915.45|3920.55|3919.95|3912.55|3911.95|15804
1615543200000|2021-03-12 10:00:00|3916.3|3915.7|3916.92|3916.32|3920.55|3919.95|3911.8|3911.2|13795
1615546800000|2021-03-12 11:00:00|3917.05|3916.45|3917.05|3916.45|3920.8|3920.2|3913.05|3912.45|13068
1615550400000|2021-03-12 12:00:00|3917.3|3916.7|3928.8|3928.2|3929.05|3928.45|3916.3|3915.7|31485
1615554000000|2021-03-12 13:00:00|3928.55|3927.95|3923.05|3922.45|3931.55|3930.95|3922.55|3921.95|76702
1615557600000|2021-03-12 14:00:00|3922.92|3922.32|3932.2|3931.8|3932.45|3932.05|3916.2|3915.8|225178
1615561200000|2021-03-12 15:00:00|3932.07|3931.67|3921.95|3921.55|3934.2|3933.8|3916.7|3916.3|232527
1615564800000|2021-03-12 16:00:00|3921.7|3921.3|3927.58|3927.18|3930.33|3929.93|3915.45|3915.05|199681
1615568400000|2021-03-12 17:00:00|3927.83|3927.43|3928.65|3928.25|3935.58|3935.18|3923.83|3923.43|90857
1615572000000|2021-03-12 18:00:00|3928.9|3928.5|3930.65|3930.25|3934.65|3934.25|3925.65|3925.25|65318
1615575600000|2021-03-12 19:00:00|3930.9|3930.5|3936.9|3936.5|3938.15|3937.75|3929.65|3929.25|141384
1615579200000|2021-03-12 20:00:00|3937.15|3936.75|3944.21|3943.81|3945.46|3945.06|3931.15|3930.75|140239
1615582800000|2021-03-12 21:00:00|3944.31|3943.71|3944.43|3942.93|3948.88|3948.28|3942.75|3942.15|48148
1615759200000|2021-03-14 22:00:00|3950.25|3949.65|3947.38|3946.78|3953.13|3952.53|3942.38|3941.78|5019
1615762800000|2021-03-14 23:00:00|3947.25|3946.65|3952.13|3951.53|3954.63|3954.03|3946.88|3946.28|6166
1615766400000|2021-03-15 00:00:00|3951.88|3951.28|3952.63|3952.03|3956.13|3955.53|3950.38|3949.78|5872
1615770000000|2021-03-15 01:00:00|3952.75|3952.15|3956.13|3955.53|3958.13|3957.53|3952.13|3951.53|5215
1615773600000|2021-03-15 02:00:00|3956.25|3955.65|3950.13|3949.53|3958.13|3957.53|3949.63|3949.03|6542
1615777200000|2021-03-15 03:00:00|3949.88|3949.28|3948.25|3947.65|3951.63|3951.03|3946.25|3945.65|4930
1615780800000|2021-03-15 04:00:00|3948.38|3947.78|3948.13|3947.53|3949.38|3948.78|3944.38|3943.78|3087
1615784400000|2021-03-15 05:00:00|3948.38|3947.78|3941.38|3940.78|3949.38|3948.78|3940.88|3940.28|4446
1615788000000|2021-03-15 06:00:00|3941.63|3941.03|3942.25|3941.65|3945.13|3944.53|3937.13|3936.53|7105
1615791600000|2021-03-15 07:00:00|3942.38|3941.78|3943.13|3942.53|3943.88|3943.28|3934.88|3934.28|17327
1615795200000|2021-03-15 08:00:00|3943.38|3942.78|3952.88|3952.28|3953.63|3953.03|3940.88|3940.28|27247
1615798800000|2021-03-15 09:00:00|3952.75|3952.15|3955.63|3955.03|3957.88|3957.28|3952.38|3951.78|22501
1615802400000|2021-03-15 10:00:00|3955.88|3955.28|3951.88|3951.28|3956.13|3955.53|3948.88|3948.28|23867
1615806000000|2021-03-15 11:00:00|3951.63|3951.03|3947.13|3946.53|3952.88|3952.28|3946.63|3946.03|47037
1615809600000|2021-03-15 12:00:00|3947.38|3946.78|3941.38|3940.78|3947.38|3946.78|3938.13|3937.53|50445
1615813200000|2021-03-15 13:00:00|3941.13|3940.53|3942.53|3942.13|3949.53|3949.13|3939.53|3939.13|272984
1615816800000|2021-03-15 14:00:00|3942.28|3941.88|3942.53|3942.13|3944.03|3943.63|3936.28|3935.88|325957
1615820400000|2021-03-15 15:00:00|3942.28|3941.88|3933.78|3933.38|3944.53|3944.13|3923.28|3922.88|286867
1615824000000|2021-03-15 16:00:00|3933.53|3933.13|3944.59|3944.19|3944.59|3944.19|3932.78|3932.38|152785
1615827600000|2021-03-15 17:00:00|3944.84|3944.44|3949.76|3949.36|3949.76|3949.36|3941.84|3941.44|119423
1615831200000|2021-03-15 18:00:00|3950.01|3949.61|3955.51|3955.11|3958.26|3957.86|3950.01|3949.61|172304
1615834800000|2021-03-15 19:00:00|3955.26|3954.86|3968.01|3967.61|3970.26|3969.86|3948.01|3947.61|274373
1615838400000|2021-03-15 20:00:00|3968|3967.4|3967.9|3966.4|3971|3970.4|3966.62|3965.32|67173
1615842000000|2021-03-15 21:00:00|3967.97|3966.47|3968.16|3966.66|3969.07|3967.57|3967.83|3966.33|1
1615845600000|2021-03-15 22:00:00|3969.12|3968.52|3963|3962.4|3969.12|3968.52|3962|3961.4|7068
1615849200000|2021-03-15 23:00:00|3963.25|3962.65|3962.5|3961.9|3965|3964.4|3961.75|3961.15|5504
1615852800000|2021-03-16 00:00:00|3962.75|3962.15|3965.5|3964.9|3966|3965.4|3961.75|3961.15|11625
1615856400000|2021-03-16 01:00:00|3965.75|3965.15|3970.5|3969.9|3973.12|3972.52|3965|3964.4|21271
1615860000000|2021-03-16 02:00:00|3970.75|3970.15|3970.5|3969.9|3971|3970.4|3965.75|3965.15|8796
1615863600000|2021-03-16 03:00:00|3970.75|3970.15|3969.5|3968.9|3972|3971.4|3968.25|3967.65|5768
1615867200000|2021-03-16 04:00:00|3969.25|3968.65|3970|3969.4|3970.5|3969.9|3967.25|3966.65|4011
1615870800000|2021-03-16 05:00:00|3970.25|3969.65|3970.5|3969.9|3971.5|3970.9|3967.75|3967.15|4281
1615874400000|2021-03-16 06:00:00|3970.75|3970.15|3973.25|3972.65|3973.25|3972.65|3967.25|3966.65|9018
1615878000000|2021-03-16 07:00:00|3973|3972.4|3971|3970.4|3974.75|3974.15|3969.25|3968.65|14172
1615881600000|2021-03-16 08:00:00|3971.25|3970.65|3967.37|3966.77|3971.5|3970.9|3965.25|3964.65|38168
1615885200000|2021-03-16 09:00:00|3967.25|3966.65|3967.75|3967.15|3969.25|3968.65|3965.5|3964.9|30205
1615888800000|2021-03-16 10:00:00|3967.5|3966.9|3970.5|3969.9|3970.5|3969.9|3966.75|3966.15|37073
1615892400000|2021-03-16 11:00:00|3970.37|3969.77|3973.75|3973.15|3974.25|3973.65|3969.75|3969.15|38097
1615896000000|2021-03-16 12:00:00|3974|3973.4|3972|3971.4|3976.25|3975.65|3970.5|3969.9|53536
1615899600000|2021-03-16 13:00:00|3971.75|3971.15|3977.4|3977|3979.15|3978.75|3970.15|3969.75|254314
1615903200000|2021-03-16 14:00:00|3977.65|3977.25|3975.65|3975.25|3981.15|3980.75|3973.4|3973|287507
1615906800000|2021-03-16 15:00:00|3975.9|3975.5|3973.35|3972.95|3977.85|3977.45|3970.6|3970.2|208532
1615910400000|2021-03-16 16:00:00|3973.6|3973.2|3971.35|3970.95|3974.85|3974.45|3963.6|3963.2|201493
1615914000000|2021-03-16 17:00:00|3971.6|3971.2|3965.62|3965.22|3976.35|3975.95|3963.87|3963.47|176643
1615917600000|2021-03-16 18:00:00|3965.74|3965.34|3962.37|3961.97|3969.37|3968.97|3953.87|3953.47|238418
1615921200000|2021-03-16 19:00:00|3962.62|3962.22|3962.62|3962.22|3973.37|3972.97|3957.62|3957.22|250531
1615924800000|2021-03-16 20:00:00|3962.87|3962.47|3968.81|3967.31|3969.18|3968.58|3961.68|3961.08|56994
1615928400000|2021-03-16 21:00:00|3968.08|3966.58|3966.83|3965.33|3968.34|3966.84|3965.9|3964.4|2
1615932000000|2021-03-16 22:00:00|3968.05|3967.45|3969.68|3969.08|3971.18|3970.58|3968.05|3967.45|6130
1615935600000|2021-03-16 23:00:00|3969.43|3968.83|3965.68|3965.08|3970.93|3970.33|3965.43|3964.83|4906
1615939200000|2021-03-17 00:00:00|3965.8|3965.2|3965.05|3964.45|3967.18|3966.58|3961.43|3960.83|8882
1615942800000|2021-03-17 01:00:00|3965.18|3964.58|3961.68|3961.08|3966.18|3965.58|3957.43|3956.83|12889
1615946400000|2021-03-17 02:00:00|3961.55|3960.95|3962.18|3961.58|3962.93|3962.33|3958.18|3957.58|7253
1615950000000|2021-03-17 03:00:00|3961.93|3961.33|3961.18|3960.58|3962.93|3962.33|3959.18|3958.58|6488
1615953600000|2021-03-17 04:00:00|3961.43|3960.83|3961.43|3960.83|3961.43|3960.83|3959.18|3958.58|2675
1615957200000|2021-03-17 05:00:00|3961.18|3960.58|3964.68|3964.08|3965.43|3964.83|3959.18|3958.58|6061
1615960800000|2021-03-17 06:00:00|3964.8|3964.2|3963.68|3963.08|3965.93|3965.33|3961.43|3960.83|8899
1615964400000|2021-03-17 07:00:00|3963.93|3963.33|3961.93|3961.33|3964.68|3964.08|3959.93|3959.33|8750
1615968000000|2021-03-17 08:00:00|3961.68|3961.08|3962.18|3961.58|3965.43|3964.83|3959.68|3959.08|19959
1615971600000|2021-03-17 09:00:00|3962.43|3961.83|3961.18|3960.58|3964.18|3963.58|3959.8|3959.2|12872
1615975200000|2021-03-17 10:00:00|3961.43|3960.83|3959.93|3959.33|3964.43|3963.83|3959.68|3959.08|18609
1615978800000|2021-03-17 11:00:00|3959.68|3959.08|3948.93|3948.33|3960.18|3959.58|3946.68|3946.08|37540
1615982400000|2021-03-17 12:00:00|3948.43|3947.83|3951.43|3950.83|3952.43|3951.83|3946.18|3945.58|46965
1615986000000|2021-03-17 13:00:00|3951.18|3950.58|3948.83|3948.43|3952.18|3951.58|3941.33|3940.93|204419
1615989600000|2021-03-17 14:00:00|3949.08|3948.68|3939.33|3938.93|3952.83|3952.43|3937.2|3936.8|280545
1615993200000|2021-03-17 15:00:00|3939.08|3938.68|3944.83|3944.43|3947.08|3946.68|3936.08|3935.68|174798
1615996800000|2021-03-17 16:00:00|3944.58|3944.18|3942.06|3941.66|3949.81|3949.41|3940.81|3940.41|136795
1616000400000|2021-03-17 17:00:00|3941.81|3941.41|3942.36|3941.96|3946.31|3945.91|3939.99|3939.59|110893
1616004000000|2021-03-17 18:00:00|3947.74|3947.34|3979.49|3979.09|3980.74|3980.34|3946.36|3945.96|408993
1616007600000|2021-03-17 19:00:00|3979.24|3978.84|3975.74|3975.34|3983.99|3983.59|3966.99|3966.59|333823
1616011200000|2021-03-17 20:00:00|3975.55|3975.15|3972.32|3970.82|3977.72|3976.8|3971.02|3970.42|62465
1616014800000|2021-03-17 21:00:00|3972.82|3971.32|3972.78|3971.28|3973.4|3971.9|3972.17|3970.67|0
1616018400000|2021-03-17 22:00:00|3972.77|3972.17|3976.9|3976.3|3980.15|3979.55|3972.52|3971.92|9335
1616022000000|2021-03-17 23:00:00|3977.15|3976.55|3983.15|3982.55|3984.02|3983.42|3975.4|3974.8|8396
1616025600000|2021-03-18 00:00:00|3983.4|3982.8|3987.15|3986.55|3988.15|3987.55|3982.65|3982.05|13484
1616029200000|2021-03-18 01:00:00|3987.4|3986.8|3987.9|3987.3|3989.15|3988.55|3984.9|3984.3|11475
1616032800000|2021-03-18 02:00:00|3988.15|3987.55|3985.65|3985.05|3988.65|3988.05|3982.9|3982.3|8389
1616036400000|2021-03-18 03:00:00|3985.9|3985.3|3975.4|3974.8|3985.9|3985.3|3974.9|3974.3|14123
1616040000000|2021-03-18 04:00:00|3975.65|3975.05|3977.65|3977.05|3978.15|3977.55|3972.9|3972.3|7533
1616043600000|2021-03-18 05:00:00|3977.52|3976.92|3975.9|3975.3|3978.02|3977.42|3973.4|3972.8|8082
1616047200000|2021-03-18 06:00:00|3976.02|3975.42|3982.02|3981.42|3982.9|3982.3|3975.15|3974.55|7496
1616050800000|2021-03-18 07:00:00|3981.9|3981.3|3963.15|3962.55|3982.9|3982.3|3960.9|3960.3|35874
1616054400000|2021-03-18 08:00:00|3963.4|3962.8|3953.65|3953.05|3965.15|3964.55|3951.4|3950.8|40066
1616058000000|2021-03-18 09:00:00|3953.4|3952.8|3956.4|3955.8|3959.9|3959.3|3952.65|3952.05|21983
1616061600000|2021-03-18 10:00:00|3956.52|3955.92|3959.4|3958.8|3963.4|3962.8|3955.15|3954.55|22192
1616065200000|2021-03-18 11:00:00|3959.65|3959.05|3947.4|3946.8|3960.9|3960.3|3943.4|3942.8|52734
1616068800000|2021-03-18 12:00:00|3947.15|3946.55|3948.9|3948.3|3952.65|3952.05|3944.9|3944.3|63655
1616072400000|2021-03-18 13:00:00|3948.65|3948.05|3954.05|3953.65|3955.8|3955.4|3941.8|3941.4|271306
1616076000000|2021-03-18 14:00:00|3953.92|3953.52|3953.8|3953.4|3957.55|3957.15|3943.8|3943.4|264417
1616079600000|2021-03-18 15:00:00|3954.05|3953.65|3962.18|3961.78|3962.43|3962.03|3952.8|3952.4|184553
1616083200000|2021-03-18 16:00:00|3962.43|3962.03|3949.68|3949.28|3970.18|3969.78|3947.43|3947.03|183396
1616086800000|2021-03-18 17:00:00|3949.93|3949.53|3963.18|3962.78|3964.18|3963.78|3949.43|3949.03|115239
1616090400000|2021-03-18 18:00:00|3963.43|3963.03|3936.68|3936.28|3963.93|3963.53|3925.18|3924.78|273140
1616094000000|2021-03-18 19:00:00|3936.55|3936.15|3918.43|3918.03|3938.93|3938.53|3912.18|3911.78|396101
1616097600000|2021-03-18 20:00:00|3918.11|3917.51|3922.25|3920.75|3928.23|3927.63|3917.36|3916.76|68665
1616101200000|2021-03-18 21:00:00|3922.36|3920.86|3923.41|3921.91|3924.36|3922.86|3921.67|3920.17|0
1616104800000|2021-03-18 22:00:00|3923.37|3921.87|3917.36|3916.76|3927.61|3927.01|3917.36|3916.76|11178
1616108400000|2021-03-18 23:00:00|3917.11|3916.51|3921.11|3920.51|3923.61|3923.01|3916.61|3916.01|8635
1616112000000|2021-03-19 00:00:00|3920.98|3920.38|3926.86|3926.26|3927.86|3927.26|3919.61|3919.01|13896
1616115600000|2021-03-19 01:00:00|3927.11|3926.51|3929.36|3928.76|3930.11|3929.51|3922.86|3922.26|12236
1616119200000|2021-03-19 02:00:00|3929.23|3928.63|3920.86|3920.26|3929.36|3928.76|3919.61|3919.01|11673
1616122800000|2021-03-19 03:00:00|3921.11|3920.51|3920.11|3919.51|3927.61|3927.01|3918.61|3918.01|13683
1616126400000|2021-03-19 04:00:00|3920.36|3919.76|3924.86|3924.26|3925.61|3925.01|3918.86|3918.26|7470
1616130000000|2021-03-19 05:00:00|3924.61|3924.01|3922.36|3921.76|3926.61|3926.01|3918.36|3917.76|8111
1616133600000|2021-03-19 06:00:00|3922.11|3921.51|3921.11|3920.51|3923.11|3922.51|3910.11|3909.51|17886
1616137200000|2021-03-19 07:00:00|3921.36|3920.76|3927.61|3927.01|3929.11|3928.51|3920.61|3920.01|18247
1616140800000|2021-03-19 08:00:00|3928.11|3927.51|3932.61|3932.01|3934.61|3934.01|3926.86|3926.26|34098
1616144400000|2021-03-19 09:00:00|3932.86|3932.26|3929.36|3928.76|3933.61|3933.01|3928.61|3928.01|16843
1616148000000|2021-03-19 10:00:00|3929.48|3928.88|3931.23|3930.63|3932.11|3931.51|3923.86|3923.26|25038
1616151600000|2021-03-19 11:00:00|3931.11|3930.51|3925.86|3925.26|3931.23|3930.63|3919.61|3919.01|28739
1616155200000|2021-03-19 12:00:00|3925.61|3925.01|3926.11|3925.51|3929.86|3929.26|3923.61|3923.01|44337
1616158800000|2021-03-19 13:00:00|3925.86|3925.26|3900.26|3899.86|3925.86|3925.26|3888.76|3888.36|411733
1616162400000|2021-03-19 14:00:00|3899.76|3899.36|3913.51|3913.11|3914.51|3914.11|3886.26|3885.86|309947
1616166000000|2021-03-19 15:00:00|3913.76|3913.36|3920.46|3920.06|3924.21|3923.81|3898.46|3898.06|186920
1616169600000|2021-03-19 16:00:00|3920.21|3919.81|3925.46|3925.06|3927.21|3926.81|3917.96|3917.56|134949
1616173200000|2021-03-19 17:00:00|3925.71|3925.31|3926.09|3925.69|3928.59|3928.19|3917.71|3917.31|113364
1616176800000|2021-03-19 18:00:00|3926.34|3925.94|3929.59|3929.19|3929.84|3929.44|3917.09|3916.69|125838
1616180400000|2021-03-19 19:00:00|3929.84|3929.44|3908.84|3908.44|3930.59|3930.19|3908.59|3908.19|324178
1616184000000|2021-03-19 20:00:00|3908.83|3908.43|3908.54|3907.04|3912.93|3912.33|3907.05|3905.84|86998
1616364000000|2021-03-21 22:00:00|3904.05|3903.45|3904.93|3904.33|3905.68|3905.08|3898.05|3897.45|12900
1616367600000|2021-03-21 23:00:00|3905.18|3904.58|3907.55|3906.95|3909.93|3909.33|3904.8|3904.2|9131
1616371200000|2021-03-22 00:00:00|3907.68|3907.08|3903.18|3902.58|3908.68|3908.08|3902.93|3902.33|11232
1616374800000|2021-03-22 01:00:00|3902.93|3902.33|3910.43|3909.83|3911.68|3911.08|3896.43|3895.83|19252
1616378400000|2021-03-22 02:00:00|3910.55|3909.95|3908.68|3908.08|3910.68|3910.08|3903.93|3903.33|10785
1616382000000|2021-03-22 03:00:00|3908.55|3907.95|3908.43|3907.83|3910.43|3909.83|3906.93|3906.33|5693
1616385600000|2021-03-22 04:00:00|3908.68|3908.08|3913.43|3912.83|3915.68|3915.08|3907.68|3907.08|8193
1616389200000|2021-03-22 05:00:00|3913.3|3912.7|3910.68|3910.08|3914.68|3914.08|3909.68|3909.08|5977
1616392800000|2021-03-22 06:00:00|3910.43|3909.83|3907.93|3907.33|3912.68|3912.08|3907.93|3907.33|5656
1616396400000|2021-03-22 07:00:00|3907.43|3906.83|3903.18|3902.58|3910.43|3909.83|3898.93|3898.33|14513
1616400000000|2021-03-22 08:00:00|3903.43|3902.83|3908.93|3908.33|3911.93|3911.33|3898.18|3897.58|24212
1616403600000|2021-03-22 09:00:00|3908.68|3908.08|3909.68|3909.08|3910.8|3910.2|3903.68|3903.08|12674
1616407200000|2021-03-22 10:00:00|3909.93|3909.33|3913.18|3912.58|3914.18|3913.58|3908.68|3908.08|10526
1616410800000|2021-03-22 11:00:00|3912.93|3912.33|3920.18|3919.58|3922.18|3921.58|3912.93|3912.33|21282
1616414400000|2021-03-22 12:00:00|3920.43|3919.83|3916.93|3916.33|3920.68|3920.08|3915.18|3914.58|30102
1616418000000|2021-03-22 13:00:00|3916.68|3916.08|3927.83|3927.43|3929.58|3929.18|3914.83|3914.43|210681
1616421600000|2021-03-22 14:00:00|3928.08|3927.68|3935.58|3935.18|3939.33|3938.93|3925.08|3924.68|228339
1616425200000|2021-03-22 15:00:00|3935.33|3934.93|3938.94|3938.54|3941.19|3940.79|3933.58|3933.18|108417
1616428800000|2021-03-22 16:00:00|3939.19|3938.79|3946.69|3946.29|3947.44|3947.04|3939.19|3938.79|94256
1616432400000|2021-03-22 17:00:00|3946.94|3946.54|3948.57|3948.17|3948.57|3948.17|3942.44|3942.04|69407
1616436000000|2021-03-22 18:00:00|3948.32|3947.92|3953.32|3952.92|3955.32|3954.92|3947.82|3947.42|106399
1616439600000|2021-03-22 19:00:00|3953.57|3953.17|3941.07|3940.67|3956.07|3955.67|3939.82|3939.42|214644
1616443200000|2021-03-22 20:00:00|3941.15|3940.55|3945.05|3943.55|3945.77|3945.17|3940.9|3940.3|47683
1616446800000|2021-03-22 21:00:00|3945.01|3943.51|3944.25|3942.75|3945.34|3943.84|3943.85|3942.35|0
1616450400000|2021-03-22 22:00:00|3944.28|3942.78|3944.65|3944.05|3946.9|3946.3|3942.65|3942.05|6872
1616454000000|2021-03-22 23:00:00|3944.15|3943.55|3948.15|3947.55|3948.65|3948.05|3943.65|3943.05|4222
1616457600000|2021-03-23 00:00:00|3948.9|3948.3|3943.65|3943.05|3950.15|3949.55|3941.9|3941.3|12019
1616461200000|2021-03-23 01:00:00|3943.4|3942.8|3942.9|3942.3|3946.15|3945.55|3940.65|3940.05|10526
1616464800000|2021-03-23 02:00:00|3942.65|3942.05|3937.9|3937.3|3943.4|3942.8|3936.9|3936.3|11278
1616468400000|2021-03-23 03:00:00|3937.65|3937.05|3936.4|3935.8|3937.9|3937.3|3934.4|3933.8|8054
1616472000000|2021-03-23 04:00:00|3936.65|3936.05|3933.02|3932.42|3938.4|3937.8|3932.9|3932.3|5474
1616475600000|2021-03-23 05:00:00|3932.9|3932.3|3931.9|3931.3|3934.9|3934.3|3930.9|3930.3|8466
1616479200000|2021-03-23 06:00:00|3932.15|3931.55|3933.15|3932.55|3934.4|3933.8|3929.9|3929.3|8920
1616482800000|2021-03-23 07:00:00|3932.9|3932.3|3934.65|3934.05|3936.65|3936.05|3932.4|3931.8|10272
1616486400000|2021-03-23 08:00:00|3934.15|3933.55|3931.65|3931.05|3934.4|3933.8|3925.15|3924.55|27663
1616490000000|2021-03-23 09:00:00|3931.9|3931.3|3923.9|3923.3|3933.4|3932.8|3922.9|3922.3|19139
1616493600000|2021-03-23 10:00:00|3924.15|3923.55|3926.9|3926.3|3927.65|3927.05|3920.15|3919.55|23533
1616497200000|2021-03-23 11:00:00|3927.15|3926.55|3927.15|3926.55|3931.9|3931.3|3924.15|3923.55|21724
1616500800000|2021-03-23 12:00:00|3927.4|3926.8|3932.4|3931.8|3933.4|3932.8|3926.15|3925.55|27523
1616504400000|2021-03-23 13:00:00|3932.65|3932.05|3939.8|3939.4|3939.8|3939.4|3930.9|3930.3|167638
1616508000000|2021-03-23 14:00:00|3939.55|3939.15|3939.05|3938.65|3945.3|3944.9|3928.05|3927.65|249380
1616511600000|2021-03-23 15:00:00|3938.8|3938.4|3943.8|3943.4|3950.05|3949.65|3937.55|3937.15|191343
1616515200000|2021-03-23 16:00:00|3944.05|3943.65|3945.05|3944.65|3949.05|3948.65|3937.05|3936.65|177399
1616518800000|2021-03-23 17:00:00|3945.3|3944.9|3933.93|3933.53|3948.55|3948.15|3931.43|3931.03|137171
1616522400000|2021-03-23 18:00:00|3934.18|3933.78|3920.18|3919.78|3937.68|3937.28|3919.93|3919.53|206330
1616526000000|2021-03-23 19:00:00|3919.93|3919.53|3910.68|3910.28|3924.93|3924.53|3901.93|3901.53|454760
1616529600000|2021-03-23 20:00:00|3910.78|3910.18|3915.41|3913.91|3917.05|3916.45|3910.55|3909.95|54870
1616533200000|2021-03-23 21:00:00|3915.7|3914.2|3916.57|3915.07|3917.11|3915.61|3914.03|3912.53|0
1616536800000|2021-03-23 22:00:00|3917.17|3916.57|3913.3|3912.7|3917.42|3916.82|3910.3|3909.7|7078
1616540400000|2021-03-23 23:00:00|3912.8|3912.2|3910.05|3909.45|3912.92|3912.32|3907.05|3906.45|7846
1616544000000|2021-03-24 00:00:00|3910.3|3909.7|3911.3|3910.7|3914.8|3914.2|3909.3|3908.7|11342
1616547600000|2021-03-24 01:00:00|3911.55|3910.95|3906.55|3905.95|3915.55|3914.95|3906.3|3905.7|11904
1616551200000|2021-03-24 02:00:00|3906.3|3905.7|3908.8|3908.2|3910.3|3909.7|3903.55|3902.95|13107
1616554800000|2021-03-24 03:00:00|3908.67|3908.07|3913.05|3912.45|3914.55|3913.95|3905.8|3905.2|9785
1616558400000|2021-03-24 04:00:00|3913.17|3912.57|3910.05|3909.45|3913.8|3913.2|3908.3|3907.7|4864
1616562000000|2021-03-24 05:00:00|3909.92|3909.32|3906.8|3906.2|3912.55|3911.95|3906.55|3905.95|7409
1616565600000|2021-03-24 06:00:00|3907.05|3906.45|3911.05|3910.45|3912.05|3911.45|3906.05|3905.45|6880
1616569200000|2021-03-24 07:00:00|3911.3|3910.7|3910.3|3909.7|3913.8|3913.2|3907.55|3906.95|10337
1616572800000|2021-03-24 08:00:00|3910.17|3909.57|3924.05|3923.45|3926.05|3925.45|3906.8|3906.2|32142
1616576400000|2021-03-24 09:00:00|3924.3|3923.7|3924.92|3924.32|3929.3|3928.7|3922.55|3921.95|19272
1616580000000|2021-03-24 10:00:00|3924.8|3924.2|3923.8|3923.2|3927.05|3926.45|3920.8|3920.2|12435
1616583600000|2021-03-24 11:00:00|3924.05|3923.45|3922.55|3921.95|3930.05|3929.45|3921.55|3920.95|18249
1616587200000|2021-03-24 12:00:00|3922.8|3922.2|3924.8|3924.2|3929.92|3929.32|3922.55|3921.95|30595
1616590800000|2021-03-24 13:00:00|3924.55|3923.95|3921.95|3921.55|3934.95|3934.55|3921.2|3920.8|217565
1616594400000|2021-03-24 14:00:00|3921.7|3921.3|3937.45|3937.05|3938.7|3938.3|3917.45|3917.05|321539
1616598000000|2021-03-24 15:00:00|3937.7|3937.3|3929.82|3929.42|3942.45|3942.05|3926.82|3926.42|246799
1616601600000|2021-03-24 16:00:00|3930.07|3929.67|3928.57|3928.17|3938.07|3937.67|3928.07|3927.67|188872
1616605200000|2021-03-24 17:00:00|3928.82|3928.42|3928.07|3927.67|3928.82|3928.42|3914.32|3913.92|211525
1616608800000|2021-03-24 18:00:00|3927.82|3927.42|3911.07|3910.67|3929.44|3929.04|3910.32|3909.92|221021
1616612400000|2021-03-24 19:00:00|3911.57|3911.17|3890.16|3889.76|3917.07|3916.67|3889.91|3889.51|346072
1616616000000|2021-03-24 20:00:00|3890.03|3889.63|3893.69|3892.19|3894.13|3893.53|3888.13|3887.53|68240
1616619600000|2021-03-24 21:00:00|3893.73|3892.23|3893.25|3891.75|3893.76|3892.26|3892.53|3891.03|0
1616623200000|2021-03-24 22:00:00|3893|3892.4|3894.63|3894.03|3896.88|3896.28|3890.88|3890.28|9049
1616626800000|2021-03-24 23:00:00|3894.38|3893.78|3896.63|3896.03|3898.38|3897.78|3892.88|3892.28|5869
1616630400000|2021-03-25 00:00:00|3896.88|3896.28|3900.63|3900.03|3900.63|3900.03|3896.63|3896.03|11009
1616634000000|2021-03-25 01:00:00|3900.88|3900.28|3896.38|3895.78|3900.88|3900.28|3888.13|3887.53|19894
1616637600000|2021-03-25 02:00:00|3896.63|3896.03|3903.38|3902.78|3906.25|3905.65|3895.13|3894.53|19688
1616641200000|2021-03-25 03:00:00|3903.63|3903.03|3899.75|3899.15|3903.88|3903.28|3897.38|3896.78|7470
1616644800000|2021-03-25 04:00:00|3899.88|3899.28|3897.88|3897.28|3900.88|3900.28|3896.88|3896.28|3031
1616648400000|2021-03-25 05:00:00|3898.13|3897.53|3896.38|3895.78|3904.88|3904.28|3896.38|3895.78|9102
1616652000000|2021-03-25 06:00:00|3896.63|3896.03|3899.88|3899.28|3900.63|3900.03|3895.63|3895.03|5845
1616655600000|2021-03-25 07:00:00|3899.75|3899.15|3896.13|3895.53|3902.13|3901.53|3895.63|3895.03|10609
1616659200000|2021-03-25 08:00:00|3895.88|3895.28|3899.63|3899.03|3904.88|3904.28|3891.13|3890.53|25551
1616662800000|2021-03-25 09:00:00|3899.88|3899.28|3898.88|3898.28|3899.88|3899.28|3894.63|3894.03|14349
1616666400000|2021-03-25 10:00:00|3898.63|3898.03|3901.38|3900.78|3902.38|3901.78|3898.63|3898.03|11886
1616670000000|2021-03-25 11:00:00|3901.13|3900.53|3876.13|3875.53|3901.88|3901.28|3875.63|3875.03|52217
1616673600000|2021-03-25 12:00:00|3876.38|3875.78|3873.5|3872.9|3881.13|3880.53|3869.63|3869.03|73286
1616677200000|2021-03-25 13:00:00|3873.38|3872.78|3877.53|3877.13|3880.28|3879.88|3865.03|3864.63|279606
1616680800000|2021-03-25 14:00:00|3877.78|3877.38|3862.78|3862.38|3887.28|3886.88|3853.78|3853.38|346314
1616684400000|2021-03-25 15:00:00|3862.53|3862.13|3882.81|3882.41|3884.06|3883.66|3854.03|3853.63|313810
1616688000000|2021-03-25 16:00:00|3882.31|3881.91|3894.81|3894.41|3898.06|3897.66|3878.31|3877.91|238724
1616691600000|2021-03-25 17:00:00|3894.56|3894.16|3888.33|3887.93|3901.31|3900.91|3886.81|3886.41|227185
1616695200000|2021-03-25 18:00:00|3888.08|3887.68|3903.58|3903.18|3904.58|3904.18|3880.83|3880.43|199387
1616698800000|2021-03-25 19:00:00|3903.08|3902.68|3911.58|3911.18|3920.08|3919.68|3903.08|3902.68|306558
1616702400000|2021-03-25 20:00:00|3911.55|3911.15|3918.28|3916.78|3919.02|3918.42|3910.9|3910.3|59636
1616706000000|2021-03-25 21:00:00|3918.13|3916.63|3918.23|3916.73|3918.43|3916.93|3917.56|3916.06|4
1616709600000|2021-03-25 22:00:00|3918.52|3917.92|3914.4|3913.8|3918.52|3917.92|3911.65|3911.05|7510
1616713200000|2021-03-25 23:00:00|3914.65|3914.05|3917.9|3917.3|3921.9|3921.3|3914.15|3913.55|9713
1616716800000|2021-03-26 00:00:00|3918.15|3917.55|3915.65|3915.05|3922.15|3921.55|3913.4|3912.8|10629
1616720400000|2021-03-26 01:00:00|3915.4|3914.8|3920.65|3920.05|3921.15|3920.55|3912.65|3912.05|10127
1616724000000|2021-03-26 02:00:00|3920.9|3920.3|3922.9|3922.3|3923.65|3923.05|3917.9|3917.3|7516
1616727600000|2021-03-26 03:00:00|3923.15|3922.55|3924.15|3923.55|3926.65|3926.05|3923.15|3922.55|7349
1616731200000|2021-03-26 04:00:00|3924.02|3923.42|3925.65|3925.05|3926.15|3925.55|3923.52|3922.92|3584
1616734800000|2021-03-26 05:00:00|3925.9|3925.3|3930.65|3930.05|3931.15|3930.55|3924.4|3923.8|7733
1616738400000|2021-03-26 06:00:00|3930.9|3930.3|3928.15|3927.55|3932.15|3931.55|3927.9|3927.3|8184
1616742000000|2021-03-26 07:00:00|3927.9|3927.3|3925.4|3924.8|3929.52|3928.92|3923.15|3922.55|12381
1616745600000|2021-03-26 08:00:00|3924.9|3924.3|3923.9|3923.3|3929.15|3928.55|3922.15|3921.55|23939
1616749200000|2021-03-26 09:00:00|3923.77|3923.17|3922.9|3922.3|3925.65|3925.05|3919.9|3919.3|11820
1616752800000|2021-03-26 10:00:00|3922.77|3922.17|3920.4|3919.8|3924.15|3923.55|3917.65|3917.05|15680
1616756400000|2021-03-26 11:00:00|3920.65|3920.05|3921.4|3920.8|3923.15|3922.55|3915.9|3915.3|23973
1616760000000|2021-03-26 12:00:00|3921.65|3921.05|3920.9|3920.3|3924.9|3924.3|3914.9|3914.3|42020
1616763600000|2021-03-26 13:00:00|3920.65|3920.05|3927.3|3926.9|3928.67|3928.27|3919.4|3918.8|182281
1616767200000|2021-03-26 14:00:00|3927.55|3927.15|3930.05|3929.65|3938.05|3937.65|3925.55|3925.15|236875
1616770800000|2021-03-26 15:00:00|3930.3|3929.9|3933.15|3932.75|3933.9|3933.5|3920.4|3920|208413
1616774400000|2021-03-26 16:00:00|3933.4|3933|3939.4|3939|3944.15|3943.75|3929.9|3929.5|158254
1616778000000|2021-03-26 17:00:00|3939.65|3939.25|3934.58|3934.18|3944.4|3944|3928.15|3927.75|151728
1616781600000|2021-03-26 18:00:00|3934.83|3934.43|3937.33|3936.93|3937.58|3937.18|3917.83|3917.43|296872
1616785200000|2021-03-26 19:00:00|3937.08|3936.68|3974.83|3974.43|3978.58|3978.18|3933.08|3932.68|365741
1616788800000|2021-03-26 20:00:00|3974.08|3973.68|3973.87|3972.37|3977.43|3976.83|3972.18|3971.58|127064
1616792400000|2021-03-26 21:00:00|3973.88|3972.38|3973.88|3972.38|3973.88|3972.38|3973.88|3972.38|0
1616968800000|2021-03-28 22:00:00|3972.8|3972.2|3967.93|3967.33|3972.8|3972.2|3965.93|3965.33|12782
1616972400000|2021-03-28 23:00:00|3968.18|3967.58|3962.18|3961.58|3968.68|3968.08|3962.18|3961.58|9610
1616976000000|2021-03-29 00:00:00|3962.3|3961.7|3954.68|3954.08|3963.18|3962.58|3952.93|3952.33|22827
1616979600000|2021-03-29 01:00:00|3954.43|3953.83|3955.68|3955.08|3956.43|3955.83|3950.68|3950.08|18799
1616983200000|2021-03-29 02:00:00|3955.43|3954.83|3955.93|3955.33|3959.68|3959.08|3953.93|3953.33|12997
1616986800000|2021-03-29 03:00:00|3956.18|3955.58|3957.18|3956.58|3957.43|3956.83|3952.05|3951.45|9105
1616990400000|2021-03-29 04:00:00|3957.43|3956.83|3954.43|3953.83|3957.93|3957.33|3951.93|3951.33|8666
1616994000000|2021-03-29 05:00:00|3954.18|3953.58|3948.05|3947.45|3954.93|3954.33|3940.18|3939.58|27022
1616997600000|2021-03-29 06:00:00|3948.18|3947.58|3953.68|3953.08|3956.18|3955.58|3944.18|3943.58|17166
1617001200000|2021-03-29 07:00:00|3953.43|3952.83|3954.93|3954.33|3962.43|3961.83|3952.18|3951.58|26166
1617004800000|2021-03-29 08:00:00|3954.68|3954.08|3951.18|3950.58|3954.93|3954.33|3946.43|3945.83|17875
1617008400000|2021-03-29 09:00:00|3950.93|3950.33|3959.68|3959.08|3959.93|3959.33|3949.8|3949.2|11710
1617012000000|2021-03-29 10:00:00|3959.55|3958.95|3959.93|3959.33|3962.93|3962.33|3958.18|3957.58|11961
1617015600000|2021-03-29 11:00:00|3960.18|3959.58|3958.43|3957.83|3965.05|3964.45|3957.68|3957.08|20325
1617019200000|2021-03-29 12:00:00|3958.18|3957.58|3955.18|3954.58|3960.68|3960.08|3952.93|3952.33|22721
1617022800000|2021-03-29 13:00:00|3955.43|3954.83|3956.08|3955.68|3971.58|3971.18|3952.43|3951.83|226950
1617026400000|2021-03-29 14:00:00|3955.83|3955.43|3946.98|3946.58|3958.58|3958.18|3944.98|3944.58|372932
1617030000000|2021-03-29 15:00:00|3946.73|3946.33|3961.48|3961.08|3963.73|3963.33|3943.23|3942.83|255440
1617033600000|2021-03-29 16:00:00|3961.6|3961.2|3972.98|3972.58|3973.48|3973.08|3950.73|3950.33|168873
1617037200000|2021-03-29 17:00:00|3973.23|3972.83|3970.92|3970.52|3981.17|3980.77|3969.98|3969.58|174307
1617040800000|2021-03-29 18:00:00|3971.42|3971.02|3969.42|3969.02|3974.92|3974.52|3963.67|3963.27|181566
1617044400000|2021-03-29 19:00:00|3969.92|3969.52|3972.62|3972.22|3982.12|3981.72|3966.87|3966.47|284747
1617048000000|2021-03-29 20:00:00|3972.21|3971.81|3974.2|3972.7|3975.94|3974.83|3970.56|3969.96|47943
1617051600000|2021-03-29 21:00:00|3974.13|3972.63|3975.66|3974.16|3976.46|3974.96|3972.89|3971.39|6
1617055200000|2021-03-29 22:00:00|3975.18|3974.58|3975.81|3975.21|3979.06|3978.46|3974.68|3974.08|5107
1617058800000|2021-03-29 23:00:00|3976.06|3975.46|3976.81|3976.21|3977.56|3976.96|3973.18|3972.58|5450
1617062400000|2021-03-30 00:00:00|3976.56|3975.96|3969.06|3968.46|3976.56|3975.96|3967.81|3967.21|10971
1617066000000|2021-03-30 01:00:00|3968.81|3968.21|3967.81|3967.21|3969.56|3968.96|3965.81|3965.21|9342
1617069600000|2021-03-30 02:00:00|3967.56|3966.96|3968.31|3967.71|3973.06|3972.46|3966.81|3966.21|9391
1617073200000|2021-03-30 03:00:00|3968.56|3967.96|3975.06|3974.46|3975.81|3975.21|3968.06|3967.46|6501
1617076800000|2021-03-30 04:00:00|3975.31|3974.71|3973.56|3972.96|3975.31|3974.71|3972.06|3971.46|4422
1617080400000|2021-03-30 05:00:00|3973.31|3972.71|3972.31|3971.71|3973.31|3972.71|3969.93|3969.33|7941
1617084000000|2021-03-30 06:00:00|3972.43|3971.83|3970.06|3969.46|3975.31|3974.71|3968.81|3968.21|12694
1617087600000|2021-03-30 07:00:00|3970.18|3969.58|3970.31|3969.71|3975.81|3975.21|3967.93|3967.33|21298
1617091200000|2021-03-30 08:00:00|3970.06|3969.46|3967.56|3966.96|3971.81|3971.21|3965.81|3965.21|16885
1617094800000|2021-03-30 09:00:00|3967.31|3966.71|3970.56|3969.96|3971.56|3970.96|3966.43|3965.83|8114
1617098400000|2021-03-30 10:00:00|3970.68|3970.08|3965.06|3964.46|3972.56|3971.96|3963.56|3962.96|16653
1617102000000|2021-03-30 11:00:00|3964.93|3964.33|3956.06|3955.46|3965.06|3964.46|3954.06|3953.46|33446
1617105600000|2021-03-30 12:00:00|3955.81|3955.21|3956.31|3955.71|3960.06|3959.46|3953.56|3952.96|37386
1617109200000|2021-03-30 13:00:00|3956.56|3955.96|3955.08|3954.68|3961.56|3961.06|3948.46|3948.06|210043
1617112800000|2021-03-30 14:00:00|3954.71|3954.31|3957.24|3956.84|3962.99|3962.59|3944.46|3944.06|268973
1617116400000|2021-03-30 15:00:00|3957.49|3957.09|3954.99|3954.59|3963.99|3963.59|3953.99|3953.59|186370
1617120000000|2021-03-30 16:00:00|3954.74|3954.34|3954.12|3953.72|3957.49|3957.09|3949.49|3949.09|126941
1617123600000|2021-03-30 17:00:00|3954.37|3953.97|3954.87|3954.47|3958.12|3957.72|3948.62|3948.22|102646
1617127200000|2021-03-30 18:00:00|3954.62|3954.22|3965.87|3965.47|3966.62|3966.22|3951.49|3951.09|135850
1617130800000|2021-03-30 19:00:00|3966.12|3965.72|3963.87|3963.47|3969.12|3968.72|3949.37|3948.97|274288
1617134400000|2021-03-30 20:00:00|3963.56|3963.16|3960.64|3959.14|3963.66|3963.16|3958.66|3958.06|56526
1617138000000|2021-03-30 21:00:00|3960.56|3959.06|3960.02|3958.52|3960.82|3959.32|3959.58|3958.08|5
1617141600000|2021-03-30 22:00:00|3959.59|3958.99|3956.47|3955.87|3960.22|3959.62|3954.09|3953.49|5394
1617145200000|2021-03-30 23:00:00|3956.22|3955.62|3961.72|3961.12|3963.47|3962.87|3954.47|3953.87|6808
1617148800000|2021-03-31 00:00:00|3961.97|3961.37|3964.97|3964.37|3965.72|3965.12|3958.22|3957.62|9633
1617152400000|2021-03-31 01:00:00|3965.22|3964.62|3963.22|3962.62|3968.47|3967.87|3962.47|3961.87|11314
1617156000000|2021-03-31 02:00:00|3963.47|3962.87|3958.97|3958.37|3963.72|3963.12|3956.72|3956.12|8785
1617159600000|2021-03-31 03:00:00|3958.72|3958.12|3960.22|3959.62|3962.47|3961.87|3958.22|3957.62|5024
1617163200000|2021-03-31 04:00:00|3959.97|3959.37|3958.22|3957.62|3961.47|3960.87|3956.72|3956.12|4416
1617166800000|2021-03-31 05:00:00|3957.97|3957.37|3956.47|3955.87|3959.22|3958.62|3954.47|3953.87|8425
1617170400000|2021-03-31 06:00:00|3956.22|3955.62|3956.97|3956.37|3957.47|3956.87|3952.47|3951.87|9593
1617174000000|2021-03-31 07:00:00|3957.09|3956.49|3956.72|3956.12|3960.72|3960.12|3954.97|3954.37|13939
1617177600000|2021-03-31 08:00:00|3956.97|3956.37|3958.72|3958.12|3959.22|3958.62|3953.97|3953.37|10664
1617181200000|2021-03-31 09:00:00|3958.47|3957.87|3958.72|3958.12|3960.22|3959.62|3956.72|3956.12|9146
1617184800000|2021-03-31 10:00:00|3958.97|3958.37|3961.97|3961.37|3963.47|3962.87|3958.22|3957.62|14252
1617188400000|2021-03-31 11:00:00|3962.22|3961.62|3963.72|3963.12|3964.72|3964.12|3960.72|3960.12|13845
1617192000000|2021-03-31 12:00:00|3963.97|3963.37|3965.22|3964.62|3967.72|3967.12|3962.72|3962.12|23526
1617195600000|2021-03-31 13:00:00|3964.97|3964.37|3975.62|3975.22|3978.12|3977.72|3964.72|3964.12|187176
1617199200000|2021-03-31 14:00:00|3975.87|3975.47|3982.5|3982.1|3984|3983.6|3974.25|3973.85|192468
1617202800000|2021-03-31 15:00:00|3982.75|3982.35|3985.75|3985.35|3987|3986.6|3979.5|3979.1|157005
1617206400000|2021-03-31 16:00:00|3986|3985.6|3990.66|3990.26|3990.91|3990.51|3985.75|3985.35|88967
1617210000000|2021-03-31 17:00:00|3990.41|3990.01|3991.66|3991.26|3994.41|3994.01|3989.66|3989.26|92386
1617213600000|2021-03-31 18:00:00|3991.91|3991.51|3987.66|3987.26|3991.91|3991.51|3985.66|3985.26|120605
1617217200000|2021-03-31 19:00:00|3987.41|3987.01|3979.31|3978.91|3992.16|3991.76|3976.31|3975.91|450788
1617220800000|2021-03-31 20:00:00|3979.3|3978.9|3977.14|3975.64|3983.4|3982.8|3974.27|3973.67|120783
1617224400000|2021-03-31 21:00:00|3977.16|3975.66|3977.34|3975.84|3977.45|3975.95|3976.32|3974.82|4
1617228000000|2021-03-31 22:00:00|3977.77|3977.17|3979.4|3978.8|3980.65|3980.05|3977.65|3977.05|5873
1617231600000|2021-03-31 23:00:00|3979.52|3978.92|3981.65|3981.05|3981.65|3981.05|3976.65|3976.05|7486
1617235200000|2021-04-01 00:00:00|3981.4|3980.8|3983.15|3982.55|3984.15|3983.55|3978.4|3977.8|12839
1617238800000|2021-04-01 01:00:00|3982.9|3982.3|3980.4|3979.8|3983.4|3982.8|3978.15|3977.55|8853
1617242400000|2021-04-01 02:00:00|3980.65|3980.05|3977.4|3976.8|3983.9|3983.3|3975.4|3974.8|8937
1617246000000|2021-04-01 03:00:00|3977.65|3977.05|3978.65|3978.05|3979.15|3978.55|3976.15|3975.55|5474
1617249600000|2021-04-01 04:00:00|3978.9|3978.3|3979.4|3978.8|3980.4|3979.8|3977.4|3976.8|3310
1617253200000|2021-04-01 05:00:00|3979.15|3978.55|3980.65|3980.05|3982.65|3982.05|3978.4|3977.8|5896
1617256800000|2021-04-01 06:00:00|3980.4|3979.8|3986.9|3986.3|3987.15|3986.55|3979.9|3979.3|10180
1617260400000|2021-04-01 07:00:00|3986.65|3986.05|3990.65|3990.05|3991.4|3990.8|3983.4|3982.8|21077
1617264000000|2021-04-01 08:00:00|3990.9|3990.3|3993.9|3993.3|3994.15|3993.55|3989.65|3989.05|16956
1617267600000|2021-04-01 09:00:00|3994.15|3993.55|3991.4|3990.8|3995.15|3994.55|3990.9|3990.3|12072
1617271200000|2021-04-01 10:00:00|3991.65|3991.05|3987.4|3986.8|3991.65|3991.05|3987.27|3986.67|9127
1617274800000|2021-04-01 11:00:00|3987.65|3987.05|3993.15|3992.55|3993.65|3993.05|3987.65|3987.05|17220
1617278400000|2021-04-01 12:00:00|3993.4|3992.8|3995.65|3995.05|3996.15|3995.55|3992.15|3991.55|21713
1617282000000|2021-04-01 13:00:00|3995.9|3995.3|3998.42|3998.02|4002.05|4001.65|3993.65|3993.05|175859
1617285600000|2021-04-01 14:00:00|3999.42|3999.02|4007.69|4007.29|4007.69|4007.29|3997.05|3996.65|189334
1617289200000|2021-04-01 15:00:00|4007.44|4007.04|4006.44|4006.04|4011.19|4010.79|4005.44|4005.04|127905
1617292800000|2021-04-01 16:00:00|4006.19|4005.79|4012.19|4011.79|4013.19|4012.79|4006.19|4005.79|88328
1617296400000|2021-04-01 17:00:00|4012.44|4012.04|4011.07|4010.67|4013.19|4012.79|4007.82|4007.42|78102
1617300000000|2021-04-01 18:00:00|4011.19|4010.79|4013.82|4013.42|4014.32|4013.92|4010.57|4010.17|57815
1617303600000|2021-04-01 19:00:00|4013.57|4013.17|4020.09|4019.69|4021.34|4020.94|4008.84|4008.44|224881
1617307200000|2021-04-01 20:00:00|4019.55|4019.15|4024.72|4023.22|4025.27|4024.67|4019.4|4018.8|65197
1617310800000|2021-04-01 21:00:00|4024.65|4023.15|4024.65|4023.15|4024.65|4023.15|4024.65|4023.15|0
1617314400000|2021-04-01 22:00:00|4024.77|4024.17|4024.9|4024.3|4025.15|4024.55|4022.65|4022.05|3798
1617318000000|2021-04-01 23:00:00|4024.65|4024.05|4026.15|4025.55|4026.9|4026.3|4024.65|4024.05|3038
1617321600000|2021-04-02 00:00:00|4026.02|4025.42|4026.15|4025.55|4026.4|4025.8|4025.15|4024.55|5159
1617325200000|2021-04-02 01:00:00|4026.4|4025.8|4025.65|4025.05|4026.9|4026.3|4024.9|4024.3|2754
1617328800000|2021-04-02 02:00:00|4025.4|4024.8|4026.4|4025.8|4026.9|4026.3|4024.4|4023.8|3272
1617332400000|2021-04-02 03:00:00|4026.27|4025.67|4026.4|4025.8|4026.4|4025.8|4025.9|4025.3|1609
1617336000000|2021-04-02 04:00:00|4026.52|4025.92|4026.65|4026.05|4026.65|4026.05|4026.15|4025.55|2052
1617339600000|2021-04-02 05:00:00|4026.4|4025.8|4028.4|4027.8|4028.9|4028.3|4025.65|4025.05|2987
1617343200000|2021-04-02 06:00:00|4028.65|4028.05|4029.4|4028.8|4030.9|4030.3|4028.4|4027.8|2339
1617346800000|2021-04-02 07:00:00|4029.15|4028.55|4029.65|4029.05|4030.4|4029.8|4029.15|4028.55|1179
1617350400000|2021-04-02 08:00:00|4029.77|4029.17|4031.9|4031.3|4031.9|4031.3|4027.9|4027.3|1374
1617354000000|2021-04-02 09:00:00|4031.4|4030.8|4030.9|4030.3|4031.4|4030.8|4029.4|4028.8|730
1617357600000|2021-04-02 10:00:00|4031.02|4030.42|4031.65|4031.05|4031.65|4031.05|4028.65|4028.05|1254
1617361200000|2021-04-02 11:00:00|4031.4|4030.8|4032.4|4031.8|4032.4|4031.8|4030.4|4029.8|2105
1617364800000|2021-04-02 12:00:00|4032.9|4032.3|4042.15|4041.55|4047.9|4047.3|4031.15|4030.55|23741
1617368400000|2021-04-02 13:00:00|4042.02|4041.42|4037.15|4036.55|4042.27|4041.67|4035.77|4035.17|6842
1617573600000|2021-04-04 22:00:00|4042.27|4041.67|4034.65|4034.05|4042.27|4041.67|4032.9|4032.3|11962
1617577200000|2021-04-04 23:00:00|4034.77|4034.17|4042.4|4041.8|4043.4|4042.8|4034.4|4033.8|7223
1617580800000|2021-04-05 00:00:00|4042.65|4042.05|4041.15|4040.55|4042.65|4042.05|4038.65|4038.05|7733
1617584400000|2021-04-05 01:00:00|4041.4|4040.8|4039.9|4039.3|4041.4|4040.8|4038.65|4038.05|4013
1617588000000|2021-04-05 02:00:00|4039.65|4039.05|4036.15|4035.55|4040.65|4040.05|4036.15|4035.55|4690
1617591600000|2021-04-05 03:00:00|4036.4|4035.8|4037.65|4037.05|4037.9|4037.3|4036.4|4035.8|2617
1617595200000|2021-04-05 04:00:00|4037.9|4037.3|4036.65|4036.05|4038.52|4037.92|4036.65|4036.05|2751
1617598800000|2021-04-05 05:00:00|4036.9|4036.3|4034.65|4034.05|4037.4|4036.8|4034.4|4033.8|3442
1617602400000|2021-04-05 06:00:00|4034.9|4034.3|4034.65|4034.05|4034.9|4034.3|4031.15|4030.55|5383
1617606000000|2021-04-05 07:00:00|4034.52|4033.92|4035.9|4035.3|4036.15|4035.55|4033.4|4032.8|2754
1617609600000|2021-04-05 08:00:00|4036.15|4035.55|4038.4|4037.8|4039.9|4039.3|4035.15|4034.55|4501
1617613200000|2021-04-05 09:00:00|4038.27|4037.67|4041.15|4040.55|4042.15|4041.55|4037.27|4036.67|4223
1617616800000|2021-04-05 10:00:00|4041.02|4040.42|4041.9|4041.3|4043.15|4042.55|4039.65|4039.05|3759
1617620400000|2021-04-05 11:00:00|4041.77|4041.17|4042.15|4041.55|4043.9|4043.3|4040.9|4040.3|8226
1617624000000|2021-04-05 12:00:00|4042.4|4041.8|4047.15|4046.55|4047.9|4047.3|4041.15|4040.55|19407
1617627600000|2021-04-05 13:00:00|4047.4|4046.8|4059.3|4058.9|4059.8|4059.4|4046.15|4045.55|170461
1617631200000|2021-04-05 14:00:00|4059.8|4059.4|4070.83|4070.43|4074.58|4074.18|4056.05|4055.65|235005
1617634800000|2021-04-05 15:00:00|4071.08|4070.68|4076.83|4076.43|4079.58|4079.18|4069.33|4068.93|102002
1617638400000|2021-04-05 16:00:00|4076.58|4076.18|4077.92|4077.52|4084.08|4083.68|4076.17|4075.77|89108
1617642000000|2021-04-05 17:00:00|4077.67|4077.27|4080.17|4079.77|4080.42|4080.02|4075.42|4075.02|91118
1617645600000|2021-04-05 18:00:00|4079.92|4079.52|4075.42|4075.02|4082.42|4082.02|4075.42|4075.02|93498
1617649200000|2021-04-05 19:00:00|4075.67|4075.27|4076.85|4076.45|4082.1|4081.7|4071.92|4071.52|273196
1617652800000|2021-04-05 20:00:00|4076.66|4076.26|4080.81|4079.31|4080.88|4080.28|4075.01|4074.41|58352
1617656400000|2021-04-05 21:00:00|4080.95|4079.45|4079.82|4078.32|4080.95|4079.45|4078.94|4077.44|6
1617660000000|2021-04-05 22:00:00|4079.63|4079.03|4083.26|4082.66|4084.01|4083.41|4078.51|4077.91|6178
1617663600000|2021-04-05 23:00:00|4083.01|4082.41|4081.26|4080.66|4084.26|4083.66|4080.76|4080.16|4000
1617667200000|2021-04-06 00:00:00|4081.51|4080.91|4077.01|4076.41|4081.76|4081.16|4075.76|4075.16|10741
1617670800000|2021-04-06 01:00:00|4077.26|4076.66|4071.76|4071.16|4078.01|4077.41|4071.26|4070.66|9116
1617674400000|2021-04-06 02:00:00|4072.01|4071.41|4072.51|4071.91|4072.76|4072.16|4070.51|4069.91|7104
1617678000000|2021-04-06 03:00:00|4072.76|4072.16|4069.76|4069.16|4073.51|4072.91|4067.01|4066.41|8925
1617681600000|2021-04-06 04:00:00|4070.01|4069.41|4069.51|4068.91|4071.51|4070.91|4068.63|4068.03|4706
1617685200000|2021-04-06 05:00:00|4069.76|4069.16|4071.01|4070.41|4071.63|4071.03|4068.26|4067.66|6079
1617688800000|2021-04-06 06:00:00|4070.76|4070.16|4071.51|4070.91|4073.26|4072.66|4068.51|4067.91|11526
1617692400000|2021-04-06 07:00:00|4071.38|4070.78|4068.51|4067.91|4072.76|4072.16|4062.26|4061.66|27716
1617696000000|2021-04-06 08:00:00|4068.26|4067.66|4070.26|4069.66|4074.01|4073.41|4063.51|4062.91|20225
1617699600000|2021-04-06 09:00:00|4070.13|4069.53|4069.01|4068.41|4071.26|4070.66|4067.51|4066.91|14428
1617703200000|2021-04-06 10:00:00|4068.88|4068.28|4068.01|4067.41|4071.26|4070.66|4066.26|4065.66|9565
1617706800000|2021-04-06 11:00:00|4068.26|4067.66|4072.51|4071.91|4072.76|4072.16|4068.26|4067.66|12717
1617710400000|2021-04-06 12:00:00|4072.38|4071.78|4070.51|4069.91|4076.26|4075.66|4067.63|4067.03|33727
1617714000000|2021-04-06 13:00:00|4070.76|4070.16|4081.16|4080.76|4082.41|4082.01|4068.66|4068.26|189514
1617717600000|2021-04-06 14:00:00|4081.41|4081.01|4081.91|4081.51|4085.41|4085.01|4079.16|4078.76|201140
1617721200000|2021-04-06 15:00:00|4081.66|4081.26|4085.41|4085.01|4085.66|4085.26|4078.91|4078.51|105317
1617724800000|2021-04-06 16:00:00|4085.66|4085.26|4081.66|4081.26|4085.66|4085.26|4080.16|4079.76|77715
1617728400000|2021-04-06 17:00:00|4081.78|4081.38|4079.91|4079.51|4082.16|4081.76|4072.41|4072.01|106372
1617732000000|2021-04-06 18:00:00|4080.16|4079.76|4079.41|4079.01|4081.91|4081.51|4076.66|4076.26|93009
1617735600000|2021-04-06 19:00:00|4079.66|4079.26|4074.16|4073.76|4080.66|4080.26|4068.16|4067.76|230054
1617739200000|2021-04-06 20:00:00|4074.08|4073.68|4076.68|4075.18|4076.68|4075.88|4072.73|4072.13|43669
1617742800000|2021-04-06 21:00:00|4076.57|4075.07|4077.11|4075.61|4077.4|4075.9|4076.02|4074.52|31
1617746400000|2021-04-06 22:00:00|4076.48|4075.88|4078.36|4077.76|4079.86|4079.26|4074.86|4074.26|4587
1617750000000|2021-04-06 23:00:00|4078.11|4077.51|4080.86|4080.26|4081.11|4080.51|4077.61|4077.01|3655
1617753600000|2021-04-07 00:00:00|4080.61|4080.01|4078.86|4078.26|4080.86|4080.26|4076.36|4075.76|7987
1617757200000|2021-04-07 01:00:00|4078.73|4078.13|4072.86|4072.26|4079.11|4078.51|4072.36|4071.76|11255
1617760800000|2021-04-07 02:00:00|4072.73|4072.13|4072.11|4071.51|4076.11|4075.51|4071.61|4071.01|8386
1617764400000|2021-04-07 03:00:00|4072.36|4071.76|4074.86|4074.26|4075.61|4075.01|4072.11|4071.51|4442
1617768000000|2021-04-07 04:00:00|4074.98|4074.38|4074.86|4074.26|4075.61|4075.01|4074.61|4074.01|2351
1617771600000|2021-04-07 05:00:00|4074.61|4074.01|4075.61|4075.01|4075.61|4075.01|4073.36|4072.76|4412
1617775200000|2021-04-07 06:00:00|4075.36|4074.76|4075.86|4075.26|4078.11|4077.51|4074.61|4074.01|6845
1617778800000|2021-04-07 07:00:00|4076.11|4075.51|4078.61|4078.01|4079.61|4079.01|4075.36|4074.76|15098
1617782400000|2021-04-07 08:00:00|4078.86|4078.26|4076.36|4075.76|4078.86|4078.26|4075.61|4075.01|9267
1617786000000|2021-04-07 09:00:00|4076.61|4076.01|4073.86|4073.26|4078.11|4077.51|4071.36|4070.76|13027
1617789600000|2021-04-07 10:00:00|4073.73|4073.13|4075.36|4074.76|4077.61|4077.01|4073.73|4073.13|7468
1617793200000|2021-04-07 11:00:00|4075.11|4074.51|4073.11|4072.51|4076.11|4075.51|4072.86|4072.26|10589
1617796800000|2021-04-07 12:00:00|4073.23|4072.63|4066.61|4066.01|4074.86|4074.26|4066.36|4065.76|28405
1617800400000|2021-04-07 13:00:00|4066.86|4066.26|4076.26|4075.86|4079.26|4078.86|4066.73|4066.13|129849
1617804000000|2021-04-07 14:00:00|4076.01|4075.61|4080.26|4079.86|4083.01|4082.61|4074.01|4073.61|124522
1617807600000|2021-04-07 15:00:00|4080.01|4079.61|4074.66|4074.26|4082.76|4082.36|4070.41|4070.01|141197
1617811200000|2021-04-07 16:00:00|4074.91|4074.51|4074.66|4074.26|4077.16|4076.76|4068.66|4068.26|143380
1617814800000|2021-04-07 17:00:00|4074.41|4074.01|4077.65|4077.25|4078.53|4078.13|4072.91|4072.51|69159
1617818400000|2021-04-07 18:00:00|4077.53|4077.13|4078.03|4077.63|4082.78|4082.38|4077.03|4076.63|93967
1617822000000|2021-04-07 19:00:00|4078.28|4077.88|4079.64|4079.24|4081.28|4080.88|4071.39|4070.99|187198
1617825600000|2021-04-07 20:00:00|4078.69|4078.29|4084.17|4082.67|4084.41|4083.81|4078.29|4077.69|44161
1617829200000|2021-04-07 21:00:00|4084.19|4082.69|4084.16|4082.66|4084.34|4082.84|4083.53|4082.03|5
1617832800000|2021-04-07 22:00:00|4084.05|4082.55|4082.79|4082.19|4084.54|4083.94|4082.29|4081.69|3809
1617836400000|2021-04-07 23:00:00|4082.54|4081.94|4088.79|4088.19|4091.79|4091.19|4081.54|4080.94|10992
1617840000000|2021-04-08 00:00:00|4089.04|4088.44|4087.29|4086.69|4089.29|4088.69|4086.04|4085.44|10201
1617843600000|2021-04-08 01:00:00|4087.54|4086.94|4091.54|4090.94|4094.29|4093.69|4086.04|4085.44|11705
1617847200000|2021-04-08 02:00:00|4091.29|4090.69|4095.04|4094.44|4095.54|4094.94|4090.79|4090.19|8360
1617850800000|2021-04-08 03:00:00|4095.29|4094.69|4096.54|4095.94|4097.54|4096.94|4094.54|4093.94|6836
1617854400000|2021-04-08 04:00:00|4096.79|4096.19|4096.79|4096.19|4097.29|4096.69|4095.79|4095.19|3178
1617858000000|2021-04-08 05:00:00|4097.04|4096.44|4100.79|4100.19|4101.54|4100.94|4096.29|4095.69|8628
1617861600000|2021-04-08 06:00:00|4100.54|4099.94|4095.79|4095.19|4101.29|4100.69|4095.79|4095.19|11505
1617865200000|2021-04-08 07:00:00|4096.04|4095.44|4092.54|4091.94|4096.91|4096.31|4092.54|4091.94|16066
1617868800000|2021-04-08 08:00:00|4092.66|4092.06|4091.29|4090.69|4094.79|4094.19|4089.04|4088.44|11422
1617872400000|2021-04-08 09:00:00|4091.04|4090.44|4091.54|4090.94|4093.04|4092.44|4087.79|4087.19|9760
1617876000000|2021-04-08 10:00:00|4092.04|4091.44|4090.79|4090.19|4094.54|4093.94|4090.79|4090.19|11192
1617879600000|2021-04-08 11:00:00|4091.04|4090.44|4092.79|4092.19|4094.29|4093.69|4091.04|4090.44|9340
1617883200000|2021-04-08 12:00:00|4092.54|4091.94|4090.29|4089.69|4094.04|4093.44|4088.79|4088.19|21808
1617886800000|2021-04-08 13:00:00|4090.54|4089.94|4089.94|4089.54|4092.79|4092.29|4084.19|4083.79|151163
1617890400000|2021-04-08 14:00:00|4090.19|4089.79|4089.15|4088.75|4091.94|4091.54|4081.94|4081.54|188468
1617894000000|2021-04-08 15:00:00|4089.4|4089|4092.15|4091.75|4093.9|4093.5|4087.9|4087.5|98442
1617897600000|2021-04-08 16:00:00|4092.27|4091.87|4093.22|4092.82|4097.02|4096.62|4091.15|4090.75|69984
1617901200000|2021-04-08 17:00:00|4093.47|4093.07|4093.72|4093.32|4095.72|4095.32|4091.72|4091.32|51434
1617904800000|2021-04-08 18:00:00|4093.22|4092.82|4097.72|4097.32|4097.97|4097.57|4092.97|4092.57|46044
1617908400000|2021-04-08 19:00:00|4097.47|4097.07|4098.47|4098.07|4098.97|4098.57|4093.97|4093.57|138544
1617912000000|2021-04-08 20:00:00|4098.42|4098.02|4107.52|4106.02|4107.64|4107.04|4097.52|4096.92|66026
1617915600000|2021-04-08 21:00:00|4107.19|4105.69|4107.41|4105.91|4107.92|4106.42|4106.86|4105.36|0
1617919200000|2021-04-08 22:00:00|4106.89|4106.29|4106.27|4105.67|4107.14|4106.54|4104.02|4103.42|5228
1617922800000|2021-04-08 23:00:00|4106.14|4105.54|4108.77|4108.17|4108.77|4108.17|4105.02|4104.42|5475
1617926400000|2021-04-09 00:00:00|4108.52|4107.92|4110.77|4110.17|4111.52|4110.92|4107.27|4106.67|18603
1617930000000|2021-04-09 01:00:00|4110.52|4109.92|4104.02|4103.42|4111.52|4110.92|4104.02|4103.42|12293
1617933600000|2021-04-09 02:00:00|4103.77|4103.17|4102.02|4101.42|4104.02|4103.42|4101.02|4100.42|8643
1617937200000|2021-04-09 03:00:00|4101.77|4101.17|4104.27|4103.67|4104.77|4104.17|4100.77|4100.17|4519
1617940800000|2021-04-09 04:00:00|4104.52|4103.92|4104.77|4104.17|4106.02|4105.42|4103.52|4102.92|3786
1617944400000|2021-04-09 05:00:00|4105.02|4104.42|4098.77|4098.17|4105.77|4105.17|4096.27|4095.67|11927
1617948000000|2021-04-09 06:00:00|4098.52|4097.92|4099.89|4099.29|4101.77|4101.17|4097.77|4097.17|10927
1617951600000|2021-04-09 07:00:00|4100.02|4099.42|4104.77|4104.17|4105.52|4104.92|4097.02|4096.42|17309
1617955200000|2021-04-09 08:00:00|4104.64|4104.04|4103.02|4102.42|4104.77|4104.17|4098.77|4098.17|10593
1617958800000|2021-04-09 09:00:00|4102.77|4102.17|4102.77|4102.17|4103.52|4102.92|4100.02|4099.42|8385
1617962400000|2021-04-09 10:00:00|4102.52|4101.92|4101.02|4100.42|4103.52|4102.92|4098.77|4098.17|10925
1617966000000|2021-04-09 11:00:00|4100.52|4099.92|4104.02|4103.42|4107.52|4106.92|4100.52|4099.92|14326
1617969600000|2021-04-09 12:00:00|4104.27|4103.67|4093.52|4092.92|4104.27|4103.67|4092.77|4092.17|41266
1617973200000|2021-04-09 13:00:00|4093.27|4092.67|4103.67|4103.27|4103.92|4103.52|4090.27|4089.67|147463
1617976800000|2021-04-09 14:00:00|4103.42|4103.02|4099.48|4099.08|4105.42|4105.02|4097.23|4096.83|139020
1617980400000|2021-04-09 15:00:00|4099.73|4099.33|4106.98|4106.58|4107.73|4107.33|4098.73|4098.33|90267
1617984000000|2021-04-09 16:00:00|4106.73|4106.33|4107.59|4107.19|4108.09|4107.69|4104.73|4104.33|56461
1617987600000|2021-04-09 17:00:00|4107.34|4106.94|4111.09|4110.69|4112.59|4112.19|4106.09|4105.69|55872
1617991200000|2021-04-09 18:00:00|4111.34|4110.94|4110.09|4109.69|4112.34|4111.94|4108.96|4108.56|54584
1617994800000|2021-04-09 19:00:00|4109.84|4109.44|4127.85|4127.45|4129.85|4129.45|4108.09|4107.69|243702
1617998400000|2021-04-09 20:00:00|4127.78|4127.38|4122.39|4120.89|4128.88|4128.28|4119.13|4118.53|63195
1618178400000|2021-04-11 22:00:00|4122.5|4121.9|4123.38|4122.78|4126.25|4125.65|4120.63|4120.03|6622
1618182000000|2021-04-11 23:00:00|4123.13|4122.53|4119.13|4118.53|4124.13|4123.53|4119.13|4118.53|6522
1618185600000|2021-04-12 00:00:00|4119.38|4118.78|4121.88|4121.28|4122.63|4122.03|4114.63|4114.03|11527
1618189200000|2021-04-12 01:00:00|4122.13|4121.53|4118.13|4117.53|4123.13|4122.53|4117.5|4116.9|9568
1618192800000|2021-04-12 02:00:00|4118.38|4117.78|4116.13|4115.53|4118.38|4117.78|4114.88|4114.28|7711
1618196400000|2021-04-12 03:00:00|4116|4115.4|4116.63|4116.03|4117.38|4116.78|4115.13|4114.53|4854
1618200000000|2021-04-12 04:00:00|4116.88|4116.28|4114.88|4114.28|4117.88|4117.28|4114.5|4113.9|3934
1618203600000|2021-04-12 05:00:00|4114.63|4114.03|4115.13|4114.53|4116.88|4116.28|4113.13|4112.53|7011
1618207200000|2021-04-12 06:00:00|4114.88|4114.28|4120.13|4119.53|4121.13|4120.53|4114.13|4113.53|9841
1618210800000|2021-04-12 07:00:00|4120.38|4119.78|4117.38|4116.78|4121.38|4120.78|4116.13|4115.53|19787
1618214400000|2021-04-12 08:00:00|4117.5|4116.9|4119.13|4118.53|4120.38|4119.78|4116.13|4115.53|11016
1618218000000|2021-04-12 09:00:00|4119.38|4118.78|4121.88|4121.28|4122.63|4122.03|4118.88|4118.28|7806
1618221600000|2021-04-12 10:00:00|4121.63|4121.03|4119.63|4119.03|4122.38|4121.78|4118.88|4118.28|7971
1618225200000|2021-04-12 11:00:00|4119.88|4119.28|4121.13|4120.53|4124.63|4124.03|4119.88|4119.28|11568
1618228800000|2021-04-12 12:00:00|4121.38|4120.78|4122.38|4121.78|4123.63|4123.03|4119.88|4119.28|13018
1618232400000|2021-04-12 13:00:00|4122.63|4122.03|4121.28|4120.88|4127.28|4126.88|4117.03|4116.63|138085
1618236000000|2021-04-12 14:00:00|4121.03|4120.63|4120.18|4119.78|4124.93|4124.53|4114.93|4114.53|164762
1618239600000|2021-04-12 15:00:00|4120.43|4120.03|4124.43|4124.03|4124.68|4124.28|4118.8|4118.4|99239
1618243200000|2021-04-12 16:00:00|4124.68|4124.28|4129.68|4129.28|4130.93|4130.53|4121.18|4120.78|89417
1618246800000|2021-04-12 17:00:00|4129.93|4129.53|4120.43|4120.03|4130.43|4130.03|4119.43|4119.03|81703
1618250400000|2021-04-12 18:00:00|4120.18|4119.78|4121.43|4121.03|4124.18|4123.78|4119.43|4119.03|80132
1618254000000|2021-04-12 19:00:00|4121.18|4120.78|4129.3|4128.9|4132.05|4131.65|4118.43|4118.03|212627
1618257600000|2021-04-12 20:00:00|4129.4|4128.8|4131.21|4129.71|4132.65|4132.05|4128.65|4128.05|39797
1618261200000|2021-04-12 21:00:00|4130.84|4129.34|4130.99|4129.49|4131.17|4129.67|4130.48|4128.98|1
1618264800000|2021-04-12 22:00:00|4130.77|4130.17|4129.4|4128.8|4131.65|4131.05|4128.9|4128.3|3533
1618268400000|2021-04-12 23:00:00|4129.15|4128.55|4130.15|4129.55|4132.15|4131.55|4128.02|4127.42|3894
1618272000000|2021-04-13 00:00:00|4129.9|4129.3|4129.65|4129.05|4131.4|4130.8|4128.4|4127.8|6538
1618275600000|2021-04-13 01:00:00|4129.4|4128.8|4128.4|4127.8|4131.4|4130.8|4127.9|4127.3|8487
1618279200000|2021-04-13 02:00:00|4128.65|4128.05|4130.15|4129.55|4130.9|4130.3|4128.4|4127.8|4466
1618282800000|2021-04-13 03:00:00|4130.4|4129.8|4128.9|4128.3|4131.4|4130.8|4128.4|4127.8|4585
1618286400000|2021-04-13 04:00:00|4128.65|4128.05|4125.9|4125.3|4128.9|4128.3|4124.65|4124.05|5198
1618290000000|2021-04-13 05:00:00|4125.65|4125.05|4125.15|4124.55|4125.9|4125.3|4122.15|4121.55|8623
1618293600000|2021-04-13 06:00:00|4125.4|4124.8|4126.9|4126.3|4127.65|4127.05|4123.65|4123.05|7010
1618297200000|2021-04-13 07:00:00|4126.65|4126.05|4130.9|4130.3|4130.9|4130.3|4126.65|4126.05|13437
1618300800000|2021-04-13 08:00:00|4130.65|4130.05|4129.9|4129.3|4132.15|4131.55|4129.15|4128.55|9022
1618304400000|2021-04-13 09:00:00|4129.65|4129.05|4134.9|4134.3|4135.15|4134.55|4128.9|4128.3|8572
1618308000000|2021-04-13 10:00:00|4135.15|4134.55|4125.65|4125.05|4135.4|4134.8|4124.15|4123.55|16577
1618311600000|2021-04-13 11:00:00|4125.4|4124.8|4117.4|4116.8|4125.65|4125.05|4109.9|4109.3|65363
1618315200000|2021-04-13 12:00:00|4117.15|4116.55|4130.9|4130.3|4130.9|4130.3|4115.77|4115.17|43899
1618318800000|2021-04-13 13:00:00|4131.15|4130.55|4130.8|4130.4|4132.15|4131.55|4124.05|4123.65|145615
1618322400000|2021-04-13 14:00:00|4130.55|4130.15|4131.05|4130.65|4134.8|4134.4|4130.05|4129.65|129247
1618326000000|2021-04-13 15:00:00|4131.3|4130.9|4133.89|4133.49|4134.8|4134.4|4130.3|4129.9|96184
1618329600000|2021-04-13 16:00:00|4134.14|4133.74|4129.79|4129.39|4134.89|4134.49|4129.54|4129.14|65836
1618333200000|2021-04-13 17:00:00|4129.54|4129.14|4135.04|4134.64|4135.79|4135.39|4128.79|4128.39|70541
1618336800000|2021-04-13 18:00:00|4134.79|4134.39|4143.54|4143.14|4144.29|4143.89|4134.79|4134.39|95363
1618340400000|2021-04-13 19:00:00|4143.79|4143.39|4141.63|4141.23|4148.54|4148.14|4140.38|4139.98|195419
1618344000000|2021-04-13 20:00:00|4141.13|4140.73|4142.86|4141.36|4143.6|4143|4140.48|4139.88|33119
1618347600000|2021-04-13 21:00:00|4142.71|4141.21|4142.57|4141.07|4143.08|4141.58|4142.09|4140.59|29
1618351200000|2021-04-13 22:00:00|4142.35|4141.75|4140.48|4139.88|4142.85|4142.25|4139.98|4139.38|3914
1618354800000|2021-04-13 23:00:00|4140.6|4140|4138.98|4138.38|4140.73|4140.13|4138.73|4138.13|3498
1618358400000|2021-04-14 00:00:00|4139.23|4138.63|4139.23|4138.63|4141.73|4141.13|4138.48|4137.88|9058
1618362000000|2021-04-14 01:00:00|4138.98|4138.38|4142.23|4141.63|4143.48|4142.88|4138.73|4138.13|9467
1618365600000|2021-04-14 02:00:00|4142.48|4141.88|4139.98|4139.38|4142.98|4142.38|4138.73|4138.13|5725
1618369200000|2021-04-14 03:00:00|4140.23|4139.63|4140.48|4139.88|4140.73|4140.13|4138.98|4138.38|3157
1618372800000|2021-04-14 04:00:00|4140.73|4140.13|4143.73|4143.13|4144.48|4143.88|4140.48|4139.88|3685
1618376400000|2021-04-14 05:00:00|4143.98|4143.38|4145.73|4145.13|4145.98|4145.38|4142.98|4142.38|6045
1618380000000|2021-04-14 06:00:00|4145.98|4145.38|4143.73|4143.13|4145.98|4145.38|4141.23|4140.63|7280
1618383600000|2021-04-14 07:00:00|4143.98|4143.38|4142.23|4141.63|4146.23|4145.63|4141.48|4140.88|15984
1618387200000|2021-04-14 08:00:00|4142.1|4141.5|4146.48|4145.88|4147.23|4146.63|4141.48|4140.88|9850
1618390800000|2021-04-14 09:00:00|4146.23|4145.63|4145.73|4145.13|4147.48|4146.88|4145.48|4144.88|7763
1618394400000|2021-04-14 10:00:00|4145.48|4144.88|4142.73|4142.13|4145.48|4144.88|4141.98|4141.38|10368
1618398000000|2021-04-14 11:00:00|4142.48|4141.88|4145.98|4145.38|4146.98|4146.38|4142.48|4141.88|14082
1618401600000|2021-04-14 12:00:00|4146.23|4145.63|4139.98|4139.38|4146.48|4145.88|4139.23|4138.63|22264
1618405200000|2021-04-14 13:00:00|4139.73|4139.13|4150.63|4150.23|4150.63|4150.23|4138.13|4137.73|167984
1618408800000|2021-04-14 14:00:00|4150.38|4149.98|4146.63|4146.23|4151.88|4151.48|4144.38|4143.98|197354
1618412400000|2021-04-14 15:00:00|4146.38|4145.98|4146.98|4146.58|4148.38|4147.98|4139.88|4139.48|145854
1618416000000|2021-04-14 16:00:00|4146.73|4146.33|4147.22|4146.82|4148.48|4148.08|4141.73|4141.33|108871
1618419600000|2021-04-14 17:00:00|4146.97|4146.57|4133.72|4133.32|4147.47|4147.07|4130.97|4130.57|107816
1618423200000|2021-04-14 18:00:00|4133.47|4133.07|4126.22|4125.82|4138.47|4138.07|4124.47|4124.07|248668
1618426800000|2021-04-14 19:00:00|4125.72|4125.32|4128.22|4127.82|4133.47|4133.07|4121.47|4121.07|313561
1618430400000|2021-04-14 20:00:00|4127.97|4127.57|4131.51|4130.01|4132.35|4131.75|4127.97|4127.38|72753
1618434000000|2021-04-14 21:00:00|4131.47|4129.97|4132.35|4130.85|4132.6|4131.1|4131.36|4129.86|1
1618437600000|2021-04-14 22:00:00|4131.85|4131.25|4132.73|4132.13|4134.48|4133.88|4130.48|4129.88|5421
1618441200000|2021-04-14 23:00:00|4132.98|4132.38|4131.23|4130.63|4133.23|4132.63|4129.73|4129.13|3440
1618444800000|2021-04-15 00:00:00|4131.48|4130.88|4133.48|4132.88|4135.48|4134.88|4130.73|4130.13|8525
1618448400000|2021-04-15 01:00:00|4133.35|4132.75|4130.48|4129.88|4134.98|4134.38|4127.73|4127.13|11363
1618452000000|2021-04-15 02:00:00|4130.23|4129.63|4128.48|4127.88|4131.48|4130.88|4128.23|4127.63|6531
1618455600000|2021-04-15 03:00:00|4128.23|4127.63|4130.73|4130.13|4131.23|4130.63|4127.98|4127.38|4687
1618459200000|2021-04-15 04:00:00|4130.98|4130.38|4131.98|4131.38|4133.48|4132.88|4130.73|4130.13|2727
1618462800000|2021-04-15 05:00:00|4132.23|4131.63|4134.48|4133.88|4135.48|4134.88|4131.73|4131.13|5708
1618466400000|2021-04-15 06:00:00|4134.35|4133.75|4139.48|4138.88|4139.48|4138.88|4133.73|4133.13|8793
1618470000000|2021-04-15 07:00:00|4139.73|4139.13|4144.73|4144.13|4145.98|4145.38|4137.98|4137.38|21582
1618473600000|2021-04-15 08:00:00|4144.98|4144.38|4145.48|4144.88|4146.48|4145.88|4142.98|4142.38|11985
1618477200000|2021-04-15 09:00:00|4145.73|4145.13|4144.48|4143.88|4146.73|4146.13|4143.73|4143.13|9516
1618480800000|2021-04-15 10:00:00|4144.23|4143.63|4147.23|4146.63|4147.23|4146.63|4142.98|4142.38|13053
1618484400000|2021-04-15 11:00:00|4146.98|4146.38|4149.48|4148.88|4149.48|4148.88|4143.6|4143|19096
1618488000000|2021-04-15 12:00:00|4149.35|4148.75|4150.23|4149.63|4153.98|4153.38|4148.73|4148.13|36038
1618491600000|2021-04-15 13:00:00|4150.48|4149.88|4151.88|4151.48|4155.88|4155.48|4147.48|4146.88|166406
1618495200000|2021-04-15 14:00:00|4152.13|4151.73|4162.03|4161.63|4164.78|4164.38|4149.88|4149.48|207600
1618498800000|2021-04-15 15:00:00|4162.15|4161.75|4161.03|4160.63|4167.53|4167.13|4158.28|4157.88|126190
1618502400000|2021-04-15 16:00:00|4161.28|4160.88|4168.79|4168.39|4169.29|4168.89|4160.03|4159.63|80408
1618506000000|2021-04-15 17:00:00|4169.04|4168.64|4166.79|4166.39|4169.54|4169.14|4163.54|4163.14|81121
1618509600000|2021-04-15 18:00:00|4167.04|4166.64|4166.04|4165.64|4170.54|4170.14|4164.54|4164.14|107910
1618513200000|2021-04-15 19:00:00|4166.29|4165.89|4170.86|4170.46|4174.36|4173.96|4161.61|4161.21|243222
1618516800000|2021-04-15 20:00:00|4170.96|4170.36|4170.91|4169.41|4171.83|4171.23|4168.58|4167.98|56942
1618520400000|2021-04-15 21:00:00|4170.83|4169.33|4171.53|4170.03|4172.29|4170.79|4170.76|4169.26|9
1618524000000|2021-04-15 22:00:00|4170.58|4169.98|4170.46|4169.86|4171.46|4170.86|4168.46|4167.86|5069
1618527600000|2021-04-15 23:00:00|4170.71|4170.11|4170.71|4170.11|4171.96|4171.36|4170.46|4169.86|3138
1618531200000|2021-04-16 00:00:00|4170.46|4169.86|4164.96|4164.36|4170.71|4170.11|4163.96|4163.36|10037
1618534800000|2021-04-16 01:00:00|4164.71|4164.11|4165.21|4164.61|4165.96|4165.36|4162.96|4162.36|9187
1618538400000|2021-04-16 02:00:00|4164.96|4164.36|4163.46|4162.86|4165.46|4164.86|4162.21|4161.61|8143
1618542000000|2021-04-16 03:00:00|4163.71|4163.11|4163.46|4162.86|4165.21|4164.61|4162.96|4162.36|4172
1618545600000|2021-04-16 04:00:00|4163.71|4163.11|4166.71|4166.11|4166.71|4166.11|4163.21|4162.61|4049
1618549200000|2021-04-16 05:00:00|4166.46|4165.86|4166.71|4166.11|4167.96|4167.36|4164.46|4163.86|6251
1618552800000|2021-04-16 06:00:00|4166.46|4165.86|4163.96|4163.36|4166.58|4165.98|4162.71|4162.11|8007
1618556400000|2021-04-16 07:00:00|4163.71|4163.11|4166.71|4166.11|4170.46|4169.86|4162.21|4161.61|17267
1618560000000|2021-04-16 08:00:00|4166.58|4165.98|4168.46|4167.86|4168.46|4167.86|4164.71|4164.11|9741
1618563600000|2021-04-16 09:00:00|4168.21|4167.61|4173.21|4172.61|4175.21|4174.61|4167.46|4166.86|22612
1618567200000|2021-04-16 10:00:00|4172.96|4172.36|4172.71|4172.11|4174.21|4173.61|4171.96|4171.36|9376
1618570800000|2021-04-16 11:00:00|4172.46|4171.86|4177.21|4176.61|4177.21|4176.61|4172.21|4171.61|15586
1618574400000|2021-04-16 12:00:00|4176.71|4176.11|4180.96|4180.36|4181.21|4180.61|4176.46|4175.86|37557
1618578000000|2021-04-16 13:00:00|4181.08|4180.48|4173.11|4172.71|4186.11|4185.71|4171.36|4170.96|235415
1618581600000|2021-04-16 14:00:00|4172.86|4172.46|4179.42|4179.02|4182.67|4182.27|4169.61|4169.21|181702
1618585200000|2021-04-16 15:00:00|4179.17|4178.77|4177.17|4176.77|4183.17|4182.77|4175.17|4174.77|122696
1618588800000|2021-04-16 16:00:00|4177.29|4176.89|4178.61|4178.21|4181.67|4181.27|4176.86|4176.46|77371
1618592400000|2021-04-16 17:00:00|4178.36|4177.96|4177.36|4176.96|4180.36|4179.96|4176.86|4176.46|58227
1618596000000|2021-04-16 18:00:00|4177.61|4177.21|4186.86|4186.46|4187.36|4186.96|4176.61|4176.21|90360
1618599600000|2021-04-16 19:00:00|4187.11|4186.71|4185.96|4185.56|4191.46|4191.06|4183.46|4183.06|250061
1618603200000|2021-04-16 20:00:00|4186.06|4185.46|4181.45|4179.95|4186.06|4185.46|4180.18|4179.26|57084
1618783200000|2021-04-18 22:00:00|4172.18|4171.58|4176.31|4175.71|4176.81|4176.21|4171.43|4170.83|7347
1618786800000|2021-04-18 23:00:00|4176.06|4175.46|4172.56|4171.96|4176.81|4176.21|4172.56|4171.96|5101
1618790400000|2021-04-19 00:00:00|4172.81|4172.21|4174.06|4173.46|4175.06|4174.46|4169.06|4168.46|11975
1618794000000|2021-04-19 01:00:00|4174.31|4173.71|4175.81|4175.21|4176.56|4175.96|4170.81|4170.21|11071
1618797600000|2021-04-19 02:00:00|4175.56|4174.96|4177.31|4176.71|4178.31|4177.71|4175.06|4174.46|7531
1618801200000|2021-04-19 03:00:00|4177.43|4176.83|4178.06|4177.46|4179.81|4179.21|4177.06|4176.46|6437
1618804800000|2021-04-19 04:00:00|4177.81|4177.21|4178.81|4178.21|4180.31|4179.71|4177.56|4176.96|3435
1618808400000|2021-04-19 05:00:00|4178.56|4177.96|4178.56|4177.96|4180.06|4179.46|4176.31|4175.71|4879
1618812000000|2021-04-19 06:00:00|4178.31|4177.71|4176.56|4175.96|4178.31|4177.71|4174.31|4173.71|6868
1618815600000|2021-04-19 07:00:00|4176.31|4175.71|4179.31|4178.71|4180.81|4180.21|4176.31|4175.71|11653
1618819200000|2021-04-19 08:00:00|4179.56|4178.96|4180.31|4179.71|4182.81|4182.21|4179.56|4178.96|13932
1618822800000|2021-04-19 09:00:00|4180.06|4179.46|4177.56|4176.96|4180.56|4179.96|4175.56|4174.96|7986
1618826400000|2021-04-19 10:00:00|4177.31|4176.71|4175.06|4174.46|4179.06|4178.46|4171.56|4170.96|11536
1618830000000|2021-04-19 11:00:00|4175.31|4174.71|4173.81|4173.21|4177.06|4176.46|4173.06|4172.46|15763
1618833600000|2021-04-19 12:00:00|4174.06|4173.46|4176.56|4175.96|4177.06|4176.46|4172.31|4171.71|21612
1618837200000|2021-04-19 13:00:00|4176.31|4175.71|4178.46|4178.06|4179.46|4179.06|4172.06|4171.46|144187
1618840800000|2021-04-19 14:00:00|4177.96|4177.56|4166.24|4165.84|4178.71|4178.31|4156.49|4156.09|330864
1618844400000|2021-04-19 15:00:00|4166.49|4166.09|4161.49|4161.09|4169.99|4169.59|4155.24|4154.84|205290
1618848000000|2021-04-19 16:00:00|4160.99|4160.59|4154.83|4154.43|4165.49|4165.09|4150.58|4150.18|200057
1618851600000|2021-04-19 17:00:00|4154.58|4154.18|4159.58|4159.18|4163.58|4163.18|4153.33|4152.93|121715
1618855200000|2021-04-19 18:00:00|4159.33|4158.93|4163.58|4163.18|4163.58|4163.18|4156.58|4156.18|131432
1618858800000|2021-04-19 19:00:00|4163.33|4162.93|4166.13|4165.73|4166.88|4166.48|4154.13|4153.73|248870
1618862400000|2021-04-19 20:00:00|4165.99|4165.59|4165.64|4164.14|4167.34|4166.74|4163.96|4163.36|54142
1618866000000|2021-04-19 21:00:00|4166.22|4164.72|4165.21|4163.71|4166.22|4164.72|4165.21|4163.71|3
1618869600000|2021-04-19 22:00:00|4165.46|4164.86|4167.84|4167.24|4168.34|4167.74|4164.34|4163.74|4105
1618873200000|2021-04-19 23:00:00|4168.09|4167.49|4170.34|4169.74|4170.84|4170.24|4165.59|4164.99|5859
1618876800000|2021-04-20 00:00:00|4170.59|4169.99|4169.09|4168.49|4172.09|4171.49|4168.34|4167.74|11207
1618880400000|2021-04-20 01:00:00|4169.34|4168.74|4172.09|4171.49|4173.34|4172.74|4168.34|4167.74|10966
1618884000000|2021-04-20 02:00:00|4171.84|4171.24|4171.84|4171.24|4173.09|4172.49|4170.59|4169.99|6559
1618887600000|2021-04-20 03:00:00|4171.59|4170.99|4172.59|4171.99|4175.09|4174.49|4171.46|4170.86|5630
1618891200000|2021-04-20 04:00:00|4172.34|4171.74|4172.09|4171.49|4172.59|4171.99|4170.59|4169.99|4340
1618894800000|2021-04-20 05:00:00|4171.84|4171.24|4174.34|4173.74|4174.59|4173.99|4171.84|4171.24|7140
1618898400000|2021-04-20 06:00:00|4174.46|4173.86|4169.34|4168.74|4175.59|4174.99|4168.84|4168.24|7883
1618902000000|2021-04-20 07:00:00|4169.59|4168.99|4169.09|4168.49|4173.84|4173.24|4168.84|4168.24|12073
1618905600000|2021-04-20 08:00:00|4169.34|4168.74|4163.34|4162.74|4169.96|4169.36|4162.09|4161.49|18228
1618909200000|2021-04-20 09:00:00|4163.46|4162.86|4148.59|4147.99|4163.84|4163.24|4145.09|4144.49|31031
1618912800000|2021-04-20 10:00:00|4148.84|4148.24|4147.84|4147.24|4150.34|4149.74|4139.59|4138.99|30093
1618916400000|2021-04-20 11:00:00|4148.09|4147.49|4148.59|4147.99|4149.84|4149.24|4144.59|4143.99|24661
1618920000000|2021-04-20 12:00:00|4148.84|4148.24|4148.59|4147.99|4150.09|4149.49|4145.59|4144.99|29203
1618923600000|2021-04-20 13:00:00|4148.84|4148.24|4155.99|4155.59|4159.24|4158.84|4148.59|4147.99|189267
1618927200000|2021-04-20 14:00:00|4155.74|4155.34|4136.24|4135.84|4158.24|4157.84|4130.49|4130.09|353354
1618930800000|2021-04-20 15:00:00|4135.99|4135.59|4127.24|4126.84|4137.74|4137.34|4118.99|4118.59|292312
1618934400000|2021-04-20 16:00:00|4127.49|4127.09|4132.7|4132.3|4136.74|4136.34|4125.74|4125.34|139681
1618938000000|2021-04-20 17:00:00|4132.2|4131.8|4131.45|4131.05|4132.95|4132.55|4124.45|4124.05|117673
1618941600000|2021-04-20 18:00:00|4131.2|4130.8|4120.7|4120.3|4133.45|4133.05|4118.95|4118.55|108165
1618945200000|2021-04-20 19:00:00|4120.95|4120.55|4135.19|4134.79|4138.94|4138.54|4120.95|4120.55|198215
1618948800000|2021-04-20 20:00:00|4135.29|4134.69|4128.92|4127.42|4136.04|4135.44|4127.66|4127.06|56736
1618952400000|2021-04-20 21:00:00|4129.06|4127.56|4130.23|4128.73|4131.65|4130.15|4128.74|4127.24|0
1618956000000|2021-04-20 22:00:00|4129.98|4128.48|4132.04|4131.44|4133.04|4132.44|4129.04|4128.44|5209
1618959600000|2021-04-20 23:00:00|4132.29|4131.69|4130.54|4129.94|4132.54|4131.94|4128.79|4128.19|5786
1618963200000|2021-04-21 00:00:00|4130.79|4130.19|4131.29|4130.69|4133.29|4132.69|4127.79|4127.19|11575
1618966800000|2021-04-21 01:00:00|4131.54|4130.94|4126.04|4125.44|4131.79|4131.19|4125.79|4125.19|14739
1618970400000|2021-04-21 02:00:00|4125.91|4125.31|4125.04|4124.44|4126.04|4125.44|4121.29|4120.69|14151
1618974000000|2021-04-21 03:00:00|4125.29|4124.69|4127.29|4126.69|4127.79|4127.19|4123.54|4122.94|7469
1618977600000|2021-04-21 04:00:00|4127.79|4127.19|4127.79|4127.19|4129.04|4128.44|4125.54|4124.94|5543
1618981200000|2021-04-21 05:00:00|4128.04|4127.44|4127.54|4126.94|4128.79|4128.19|4123.29|4122.69|7145
1618984800000|2021-04-21 06:00:00|4127.29|4126.69|4135.04|4134.44|4136.29|4135.69|4126.29|4125.69|12944
1618988400000|2021-04-21 07:00:00|4134.79|4134.19|4137.79|4137.19|4138.04|4137.44|4133.29|4132.69|23303
1618992000000|2021-04-21 08:00:00|4137.91|4137.31|4133.79|4133.19|4138.04|4137.44|4132.54|4131.94|13131
1618995600000|2021-04-21 09:00:00|4134.04|4133.44|4133.04|4132.44|4136.29|4135.69|4130.04|4129.44|13275
1618999200000|2021-04-21 10:00:00|4133.16|4132.56|4139.79|4139.19|4140.04|4139.44|4130.79|4130.19|15962
1619002800000|2021-04-21 11:00:00|4140.04|4139.44|4133.29|4132.69|4140.04|4139.44|4132.29|4131.69|16510
1619006400000|2021-04-21 12:00:00|4133.41|4132.81|4127.04|4126.44|4133.79|4133.19|4123.04|4122.44|30504
1619010000000|2021-04-21 13:00:00|4126.79|4126.19|4146.44|4146.04|4146.44|4146.04|4125.54|4124.94|266671
1619013600000|2021-04-21 14:00:00|4146.69|4146.29|4150.34|4149.94|4153.59|4153.19|4142.69|4142.29|270747
1619017200000|2021-04-21 15:00:00|4150.59|4150.19|4161.59|4161.19|4161.84|4161.44|4148.84|4148.44|164727
1619020800000|2021-04-21 16:00:00|4161.84|4161.44|4157.48|4157.08|4161.84|4161.44|4156.48|4156.08|88325
1619024400000|2021-04-21 17:00:00|4157.23|4156.83|4161.73|4161.33|4161.98|4161.58|4157.23|4156.83|79270
1619028000000|2021-04-21 18:00:00|4161.98|4161.58|4162.23|4161.83|4165.23|4164.83|4160.48|4160.08|93798
1619031600000|2021-04-21 19:00:00|4161.98|4161.58|4173.76|4173.36|4175.26|4174.86|4160.98|4160.58|259812
1619035200000|2021-04-21 20:00:00|4173.42|4173.02|4165.83|4164.33|4173.52|4173.02|4164.64|4164.04|56051
1619038800000|2021-04-21 21:00:00|4166.01|4164.51|4165.8|4164.3|4166.56|4165.06|4165.19|4163.69|0
1619042400000|2021-04-21 22:00:00|4166.14|4165.54|4164.02|4163.42|4167.02|4166.42|4163.02|4162.42|5017
1619046000000|2021-04-21 23:00:00|4164.27|4163.67|4163.02|4162.42|4165.77|4165.17|4162.27|4161.67|6079
1619049600000|2021-04-22 00:00:00|4162.89|4162.29|4163.77|4163.17|4165.52|4164.92|4161.52|4160.92|8510
1619053200000|2021-04-22 01:00:00|4164.02|4163.42|4163.52|4162.92|4168.27|4167.67|4162.27|4161.67|11634
1619056800000|2021-04-22 02:00:00|4163.64|4163.04|4168.02|4167.42|4170.39|4169.79|4163.27|4162.67|8855
1619060400000|2021-04-22 03:00:00|4167.89|4167.29|4167.27|4166.67|4169.77|4169.17|4166.27|4165.67|4444
1619064000000|2021-04-22 04:00:00|4167.39|4166.79|4170.02|4169.42|4170.02|4169.42|4165.77|4165.17|4473
1619067600000|2021-04-22 05:00:00|4169.77|4169.17|4171.52|4170.92|4171.77|4171.17|4167.52|4166.92|7250
1619071200000|2021-04-22 06:00:00|4171.77|4171.17|4170.27|4169.67|4175.02|4174.42|4170.02|4169.42|10798
1619074800000|2021-04-22 07:00:00|4170.52|4169.92|4169.02|4168.42|4173.27|4172.67|4168.52|4167.92|14116
1619078400000|2021-04-22 08:00:00|4168.77|4168.17|4168.52|4167.92|4173.02|4172.42|4168.02|4167.42|11127
1619082000000|2021-04-22 09:00:00|4168.27|4167.67|4171.27|4170.67|4171.52|4170.92|4167.52|4166.92|7497
1619085600000|2021-04-22 10:00:00|4171.52|4170.92|4168.02|4167.42|4171.77|4171.17|4166.52|4165.92|9500
1619089200000|2021-04-22 11:00:00|4167.77|4167.17|4168.02|4167.42|4169.77|4169.17|4166.52|4165.92|12885
1619092800000|2021-04-22 12:00:00|4167.89|4167.29|4170.77|4170.17|4174.02|4173.42|4167.27|4166.67|24154
1619096400000|2021-04-22 13:00:00|4170.52|4169.92|4164.92|4164.52|4174.02|4173.42|4159.17|4158.77|209111
1619100000000|2021-04-22 14:00:00|4164.67|4164.27|4171.1|4170.7|4174.1|4173.7|4157.42|4157.02|225967
1619103600000|2021-04-22 15:00:00|4171.35|4170.95|4173.35|4172.95|4177.1|4176.7|4169.6|4169.2|143789
1619107200000|2021-04-22 16:00:00|4173.6|4173.2|4179.77|4179.37|4179.77|4179.37|4170.1|4169.7|90481
1619110800000|2021-04-22 17:00:00|4180.02|4179.62|4130.52|4130.12|4180.02|4179.62|4127.27|4126.87|535125
1619114400000|2021-04-22 18:00:00|4130.02|4129.62|4142.27|4141.87|4146.77|4146.37|4123.77|4123.37|246970
1619118000000|2021-04-22 19:00:00|4142.52|4142.12|4135.93|4135.53|4146.77|4146.37|4129.93|4129.53|275385
1619121600000|2021-04-22 20:00:00|4136.03|4135.43|4138.67|4137.17|4138.67|4137.91|4132.39|4131.79|50927
1619125200000|2021-04-22 21:00:00|4138.64|4137.14|4137.99|4136.49|4138.99|4137.49|4137.14|4135.64|0
1619128800000|2021-04-22 22:00:00|4137.26|4136.66|4139.89|4139.29|4140.64|4140.04|4137.14|4136.54|7093
1619132400000|2021-04-22 23:00:00|4140.14|4139.54|4138.14|4137.54|4140.64|4140.04|4136.39|4135.79|6769
1619136000000|2021-04-23 00:00:00|4138.39|4137.79|4141.14|4140.54|4141.89|4141.29|4136.14|4135.54|11010
1619139600000|2021-04-23 01:00:00|4141.39|4140.79|4143.64|4143.04|4145.14|4144.54|4139.64|4139.04|12038
1619143200000|2021-04-23 02:00:00|4143.89|4143.29|4143.39|4142.79|4145.14|4144.54|4141.64|4141.04|6036
1619146800000|2021-04-23 03:00:00|4143.64|4143.04|4144.14|4143.54|4145.89|4145.29|4143.14|4142.54|5677
1619150400000|2021-04-23 04:00:00|4144.26|4143.66|4143.39|4142.79|4145.14|4144.54|4142.14|4141.54|3662
1619154000000|2021-04-23 05:00:00|4143.64|4143.04|4143.64|4143.04|4144.64|4144.04|4140.39|4139.79|6179
1619157600000|2021-04-23 06:00:00|4143.89|4143.29|4138.64|4138.04|4144.39|4143.79|4135.64|4135.04|12086
1619161200000|2021-04-23 07:00:00|4138.89|4138.29|4149.14|4148.54|4149.64|4149.04|4138.64|4138.04|23911
1619164800000|2021-04-23 08:00:00|4148.89|4148.29|4146.64|4146.04|4149.39|4148.79|4144.14|4143.54|11831
1619168400000|2021-04-23 09:00:00|4146.51|4145.91|4144.39|4143.79|4146.64|4146.04|4142.89|4142.29|14699
1619172000000|2021-04-23 10:00:00|4144.64|4144.04|4145.64|4145.04|4147.39|4146.79|4143.64|4143.04|12139
1619175600000|2021-04-23 11:00:00|4145.89|4145.29|4143.14|4142.54|4147.14|4146.54|4142.14|4141.54|13009
1619179200000|2021-04-23 12:00:00|4143.39|4142.79|4139.39|4138.79|4145.14|4144.54|4137.64|4137.04|26718
1619182800000|2021-04-23 13:00:00|4139.64|4139.04|4153.91|4153.51|4154.04|4153.64|4138.89|4138.29|174702
1619186400000|2021-04-23 14:00:00|4154.04|4153.64|4171.95|4171.55|4172.45|4172.05|4152.95|4152.55|259455
1619190000000|2021-04-23 15:00:00|4172.2|4171.8|4174.7|4174.3|4176.95|4176.55|4168.45|4168.05|172827
1619193600000|2021-04-23 16:00:00|4174.95|4174.55|4183.37|4182.97|4185.12|4184.72|4174.95|4174.55|99145
1619197200000|2021-04-23 17:00:00|4183.62|4183.22|4182.62|4182.22|4186.12|4185.72|4181.37|4180.97|78401
1619200800000|2021-04-23 18:00:00|4182.87|4182.47|4185.87|4185.47|4187.87|4187.47|4180.12|4179.72|109100
1619204400000|2021-04-23 19:00:00|4186.12|4185.72|4179.19|4178.79|4194.69|4194.29|4178.69|4178.29|327351
1619208000000|2021-04-23 20:00:00|4179.29|4178.69|4174.62|4173.12|4180.29|4179.69|4173.41|4172.81|67430
1619388000000|2021-04-25 22:00:00|4177.66|4177.06|4178.29|4177.69|4180.79|4180.19|4176.41|4175.81|6535
1619391600000|2021-04-25 23:00:00|4178.54|4177.94|4174.79|4174.19|4179.54|4178.94|4174.29|4173.69|4774
1619395200000|2021-04-26 00:00:00|4175.04|4174.44|4178.04|4177.44|4179.54|4178.94|4172.79|4172.19|9773
1619398800000|2021-04-26 01:00:00|4177.79|4177.19|4181.04|4180.44|4182.04|4181.44|4175.79|4175.19|10536
1619402400000|2021-04-26 02:00:00|4181.29|4180.69|4183.04|4182.44|4183.79|4183.19|4181.04|4180.44|6491
1619406000000|2021-04-26 03:00:00|4182.79|4182.19|4182.54|4181.94|4183.79|4183.19|4182.04|4181.44|3291
1619409600000|2021-04-26 04:00:00|4182.29|4181.69|4183.54|4182.94|4184.04|4183.44|4182.29|4181.69|2566
1619413200000|2021-04-26 05:00:00|4183.29|4182.69|4180.54|4179.94|4183.79|4183.19|4180.29|4179.69|4981
1619416800000|2021-04-26 06:00:00|4180.79|4180.19|4181.29|4180.69|4182.04|4181.44|4180.04|4179.44|4480
1619420400000|2021-04-26 07:00:00|4181.04|4180.44|4179.29|4178.69|4183.29|4182.69|4178.29|4177.69|13585
1619424000000|2021-04-26 08:00:00|4179.54|4178.94|4175.04|4174.44|4180.29|4179.69|4173.54|4172.94|12210
1619427600000|2021-04-26 09:00:00|4174.79|4174.19|4175.04|4174.44|4177.54|4176.94|4174.29|4173.69|6729
1619431200000|2021-04-26 10:00:00|4174.91|4174.31|4174.29|4173.69|4176.79|4176.19|4172.04|4171.44|8581
1619434800000|2021-04-26 11:00:00|4174.04|4173.44|4179.04|4178.44|4179.29|4178.69|4173.04|4172.44|11895
1619438400000|2021-04-26 12:00:00|4178.79|4178.19|4180.29|4179.69|4182.04|4181.44|4178.04|4177.44|18814
1619442000000|2021-04-26 13:00:00|4180.04|4179.44|4188.69|4188.29|4191.44|4191.04|4180.04|4179.44|160608
1619445600000|2021-04-26 14:00:00|4188.94|4188.54|4190.04|4189.64|4193.44|4193.04|4188.19|4187.79|145964
1619449200000|2021-04-26 15:00:00|4189.79|4189.39|4189.29|4188.89|4193.79|4193.39|4188.79|4188.39|74827
1619452800000|2021-04-26 16:00:00|4189.54|4189.14|4188.31|4187.91|4190.54|4190.14|4185.54|4185.14|75008
1619456400000|2021-04-26 17:00:00|4188.56|4188.16|4189.31|4188.91|4189.56|4189.16|4185.31|4184.91|56469
1619460000000|2021-04-26 18:00:00|4189.56|4189.16|4193.06|4192.66|4193.31|4192.91|4189.31|4188.91|52077
1619463600000|2021-04-26 19:00:00|4193.31|4192.91|4189.51|4189.11|4194.51|4194.11|4182.26|4181.86|236149
1619467200000|2021-04-26 20:00:00|4189.26|4188.86|4190.55|4189.05|4191.83|4191.23|4185.58|4184.5|62363
1619470800000|2021-04-26 21:00:00|4190.48|4188.98|4190.44|4188.94|4190.96|4189.46|4190.2|4188.7|0
1619474400000|2021-04-26 22:00:00|4190.45|4189.85|4189.08|4188.48|4191.08|4190.48|4188.33|4187.73|3863
1619478000000|2021-04-26 23:00:00|4189.33|4188.73|4192.08|4191.48|4193.33|4192.73|4188.08|4187.48|5648
1619481600000|2021-04-27 00:00:00|4191.83|4191.23|4189.83|4189.23|4191.83|4191.23|4187.58|4186.98|7002
1619485200000|2021-04-27 01:00:00|4190.08|4189.48|4191.08|4190.48|4191.33|4190.73|4188.33|4187.73|8033
1619488800000|2021-04-27 02:00:00|4190.83|4190.23|4189.83|4189.23|4191.83|4191.23|4189.08|4188.48|3387
1619492400000|2021-04-27 03:00:00|4189.58|4188.98|4190.83|4190.23|4191.83|4191.23|4188.58|4187.98|3560
1619496000000|2021-04-27 04:00:00|4191.08|4190.48|4191.58|4190.98|4192.08|4191.48|4190.83|4190.23|1594
1619499600000|2021-04-27 05:00:00|4191.83|4191.23|4197.58|4196.98|4199.58|4198.98|4191.58|4190.98|8959
1619503200000|2021-04-27 06:00:00|4197.83|4197.23|4194.58|4193.98|4198.33|4197.73|4192.83|4192.23|6984
1619506800000|2021-04-27 07:00:00|4194.33|4193.73|4193.58|4192.98|4194.83|4194.23|4192.33|4191.73|10193
1619510400000|2021-04-27 08:00:00|4193.83|4193.23|4193.33|4192.73|4195.33|4194.73|4190.83|4190.23|8161
1619514000000|2021-04-27 09:00:00|4193.08|4192.48|4187.33|4186.73|4193.83|4193.23|4184.83|4184.23|11106
1619517600000|2021-04-27 10:00:00|4187.08|4186.48|4192.33|4191.73|4192.7|4192.1|4186.83|4186.23|8196
1619521200000|2021-04-27 11:00:00|4192.58|4191.98|4191.83|4191.23|4193.58|4192.98|4190.58|4189.98|11882
1619524800000|2021-04-27 12:00:00|4191.58|4190.98|4190.33|4189.73|4194.08|4193.48|4190.08|4189.48|17050
1619528400000|2021-04-27 13:00:00|4190.58|4189.98|4180.73|4180.33|4192.33|4191.83|4179.98|4179.58|183723
1619532000000|2021-04-27 14:00:00|4180.85|4180.45|4184.05|4183.65|4185.55|4185.15|4175.55|4175.15|186793
1619535600000|2021-04-27 15:00:00|4183.8|4183.4|4187.8|4187.4|4188.8|4188.4|4182.05|4181.65|79070
1619539200000|2021-04-27 16:00:00|4188.05|4187.65|4183.5|4183.1|4189.55|4189.15|4182.25|4181.85|70069
1619542800000|2021-04-27 17:00:00|4183.25|4182.85|4186.5|4186.1|4188|4187.6|4183|4182.6|50755
1619546400000|2021-04-27 18:00:00|4186.75|4186.35|4188.5|4188.1|4190.25|4189.85|4183.25|4182.85|62558
1619550000000|2021-04-27 19:00:00|4188|4187.6|4186.85|4186.45|4193.6|4193.2|4184.6|4184.2|161362
1619553600000|2021-04-27 20:00:00|4186.83|4186.43|4188.95|4187.45|4191.93|4191.33|4186.43|4185.08|53694
1619557200000|2021-04-27 21:00:00|4188.91|4187.41|4188.33|4186.83|4188.91|4187.41|4187.75|4186.25|0
1619560800000|2021-04-27 22:00:00|4189.05|4188.45|4189.93|4189.33|4190.93|4190.33|4188.68|4188.08|3912
1619564400000|2021-04-27 23:00:00|4190.18|4189.58|4188.68|4188.08|4191.93|4191.33|4188.68|4188.08|4271
1619568000000|2021-04-28 00:00:00|4188.93|4188.33|4188.68|4188.08|4190.43|4189.83|4187.18|4186.58|5080
1619571600000|2021-04-28 01:00:00|4188.43|4187.83|4192.43|4191.83|4192.68|4192.08|4187.68|4187.08|8372
1619575200000|2021-04-28 02:00:00|4192.18|4191.58|4192.18|4191.58|4193.43|4192.83|4191.68|4191.08|5001
1619578800000|2021-04-28 03:00:00|4191.93|4191.33|4192.93|4192.33|4193.43|4192.83|4191.68|4191.08|2197
1619582400000|2021-04-28 04:00:00|4192.68|4192.08|4192.68|4192.08|4193.43|4192.83|4192.43|4191.83|1140
1619586000000|2021-04-28 05:00:00|4192.43|4191.83|4191.43|4190.83|4193.68|4193.08|4191.18|4190.58|5222
1619589600000|2021-04-28 06:00:00|4191.68|4191.08|4192.93|4192.33|4193.43|4192.83|4190.68|4190.08|4637
1619593200000|2021-04-28 07:00:00|4192.68|4192.08|4188.18|4187.58|4194.18|4193.58|4185.18|4184.58|16733
1619596800000|2021-04-28 08:00:00|4188.43|4187.83|4190.68|4190.08|4191.18|4190.58|4186.43|4185.83|10203
1619600400000|2021-04-28 09:00:00|4190.43|4189.83|4190.68|4190.08|4191.93|4191.33|4187.93|4187.33|11888
1619604000000|2021-04-28 10:00:00|4190.8|4190.2|4190.93|4190.33|4192.68|4192.08|4189.18|4188.58|9170
1619607600000|2021-04-28 11:00:00|4190.8|4190.2|4187.18|4186.58|4193.18|4192.58|4184.18|4183.58|17975
1619611200000|2021-04-28 12:00:00|4187.43|4186.83|4189.18|4188.58|4189.18|4188.58|4186.43|4185.83|13273
1619614800000|2021-04-28 13:00:00|4189.43|4188.83|4195.83|4195.43|4196.08|4195.68|4185.33|4184.93|150436
1619618400000|2021-04-28 14:00:00|4196.08|4195.68|4192.58|4192.18|4196.58|4196.18|4189.58|4189.18|159826
1619622000000|2021-04-28 15:00:00|4192.33|4191.93|4185.08|4184.68|4193.08|4192.68|4184.33|4183.93|122832
1619625600000|2021-04-28 16:00:00|4184.58|4184.18|4190.08|4189.68|4190.83|4190.43|4183.58|4183.18|89293
1619629200000|2021-04-28 17:00:00|4190.33|4189.93|4185.67|4185.27|4190.33|4189.93|4184.92|4184.52|49554
1619632800000|2021-04-28 18:00:00|4185.54|4185.14|4195.67|4195.27|4202.67|4202.27|4181.67|4181.27|232895
1619636400000|2021-04-28 19:00:00|4195.92|4195.52|4186.67|4186.27|4197.92|4197.52|4183.17|4182.77|272343
1619640000000|2021-04-28 20:00:00|4186.44|4186.04|4193.81|4192.31|4196.28|4195.68|4186.04|4185.41|55538
1619643600000|2021-04-28 21:00:00|4193.7|4192.2|4193.27|4191.77|4193.7|4192.2|4191.63|4190.13|0
1619647200000|2021-04-28 22:00:00|4193.53|4192.93|4195.16|4194.56|4195.41|4194.81|4192.16|4191.56|4619
1619650800000|2021-04-28 23:00:00|4195.03|4194.43|4197.16|4196.56|4197.66|4197.06|4194.16|4193.56|3004
1619654400000|2021-04-29 00:00:00|4196.91|4196.31|4201.66|4201.06|4202.91|4202.31|4196.41|4195.81|9001
1619658000000|2021-04-29 01:00:00|4201.91|4201.31|4209.66|4209.06|4211.66|4211.06|4200.91|4200.31|15195
1619661600000|2021-04-29 02:00:00|4209.78|4209.18|4208.41|4207.81|4210.16|4209.56|4207.78|4207.18|6382
1619665200000|2021-04-29 03:00:00|4208.16|4207.56|4207.16|4206.56|4208.66|4208.06|4206.66|4206.06|3424
1619668800000|2021-04-29 04:00:00|4207.28|4206.68|4207.16|4206.56|4210.16|4209.56|4206.91|4206.31|3264
1619672400000|2021-04-29 05:00:00|4206.91|4206.31|4208.16|4207.56|4209.16|4208.56|4206.66|4206.06|4277
1619676000000|2021-04-29 06:00:00|4208.41|4207.81|4209.66|4209.06|4209.66|4209.06|4206.66|4206.06|6279
1619679600000|2021-04-29 07:00:00|4209.41|4208.81|4210.66|4210.06|4211.16|4210.56|4207.41|4206.81|16848
1619683200000|2021-04-29 08:00:00|4211.41|4210.81|4211.91|4211.31|4215.41|4214.81|4210.66|4210.06|15292
1619686800000|2021-04-29 09:00:00|4212.16|4211.56|4212.16|4211.56|4212.91|4212.31|4210.41|4209.81|9476
1619690400000|2021-04-29 10:00:00|4211.91|4211.31|4213.16|4212.56|4216.16|4215.56|4211.66|4211.06|13295
1619694000000|2021-04-29 11:00:00|4213.66|4213.06|4212.41|4211.81|4215.41|4214.81|4211.91|4211.31|17510
1619697600000|2021-04-29 12:00:00|4212.16|4211.56|4216.66|4216.06|4216.66|4216.06|4211.91|4211.31|26608
1619701200000|2021-04-29 13:00:00|4216.41|4215.81|4207.56|4207.16|4219.06|4218.66|4207.06|4206.66|236386
1619704800000|2021-04-29 14:00:00|4207.81|4207.41|4194.73|4194.33|4207.81|4207.41|4187.73|4187.33|338383
1619708400000|2021-04-29 15:00:00|4194.48|4194.08|4187.73|4187.33|4200.98|4200.58|4186.35|4185.95|179949
1619712000000|2021-04-29 16:00:00|4187.98|4187.58|4192.98|4192.58|4194.23|4193.83|4176.73|4176.33|228314
1619715600000|2021-04-29 17:00:00|4193.23|4192.83|4197.98|4197.58|4199.98|4199.58|4189.73|4189.33|128743
1619719200000|2021-04-29 18:00:00|4198.23|4197.83|4212.23|4211.83|4216.98|4216.58|4197.48|4197.08|177487
1619722800000|2021-04-29 19:00:00|4212.48|4212.08|4211.69|4211.29|4216.48|4216.08|4206.69|4206.29|224952
1619726400000|2021-04-29 20:00:00|4211.45|4210.85|4207.9|4206.4|4212.7|4212.1|4206.57|4205.83|52180
1619730000000|2021-04-29 21:00:00|4208.08|4206.58|4208.23|4206.73|4208.6|4207.1|4207.54|4206.04|0
1619733600000|2021-04-29 22:00:00|4208.32|4207.72|4206.45|4205.85|4209.07|4208.47|4205.2|4204.6|5656
1619737200000|2021-04-29 23:00:00|4206.7|4206.1|4204.45|4203.85|4207.95|4207.35|4201.7|4201.1|7168
1619740800000|2021-04-30 00:00:00|4204.57|4203.97|4203.2|4202.6|4206.2|4205.6|4201.45|4200.85|9192
1619744400000|2021-04-30 01:00:00|4203.45|4202.85|4201.2|4200.6|4203.7|4203.1|4200.45|4199.85|7569
1619748000000|2021-04-30 02:00:00|4200.95|4200.35|4198.45|4197.85|4201.2|4200.6|4197.2|4196.6|8585
1619751600000|2021-04-30 03:00:00|4198.2|4197.6|4199.7|4199.1|4199.82|4199.22|4196.2|4195.6|5401
1619755200000|2021-04-30 04:00:00|4199.95|4199.35|4198.45|4197.85|4201.45|4200.85|4197.95|4197.35|4498
1619758800000|2021-04-30 05:00:00|4198.2|4197.6|4195.2|4194.6|4199.45|4198.85|4193.7|4193.1|7905
1619762400000|2021-04-30 06:00:00|4194.95|4194.35|4200.95|4200.35|4201.2|4200.6|4194.95|4194.35|9402
1619766000000|2021-04-30 07:00:00|4200.7|4200.1|4201.45|4200.85|4203.7|4203.1|4199.7|4199.1|13900
1619769600000|2021-04-30 08:00:00|4201.7|4201.1|4198.95|4198.35|4201.7|4201.1|4196.45|4195.85|10008
1619773200000|2021-04-30 09:00:00|4199.2|4198.6|4195.45|4194.85|4201.2|4200.6|4194.7|4194.1|10777
1619776800000|2021-04-30 10:00:00|4195.2|4194.6|4185.95|4185.35|4195.7|4195.1|4182.7|4182.1|25148
1619780400000|2021-04-30 11:00:00|4186.2|4185.6|4190.7|4190.1|4190.7|4190.1|4184.2|4183.6|19876
1619784000000|2021-04-30 12:00:00|4190.45|4189.85|4190.2|4189.6|4192.7|4192.1|4181.95|4181.35|44300
1619787600000|2021-04-30 13:00:00|4190.45|4189.85|4195.85|4195.45|4196.1|4195.7|4184.45|4183.85|195144
1619791200000|2021-04-30 14:00:00|4195.6|4195.2|4186.12|4185.72|4196.87|4196.47|4184.62|4184.22|279129
1619794800000|2021-04-30 15:00:00|4185.87|4185.47|4187.87|4187.47|4188.87|4188.47|4178.62|4178.22|249331
1619798400000|2021-04-30 16:00:00|4188.12|4187.72|4186.14|4185.74|4190.37|4189.97|4182.39|4181.99|103291
1619802000000|2021-04-30 17:00:00|4185.89|4185.49|4178.14|4177.74|4190.39|4189.99|4175.39|4174.99|125364
1619805600000|2021-04-30 18:00:00|4177.89|4177.49|4182.14|4181.74|4186.39|4185.99|4176.39|4175.99|145516
1619809200000|2021-04-30 19:00:00|4182.39|4181.99|4185.09|4184.69|4187.34|4186.94|4175.09|4174.69|466857
1619812800000|2021-04-30 20:00:00|4185.19|4184.59|4188.62|4187.12|4190.04|4189.44|4184.92|4184.32|93030
1619992800000|2021-05-02 22:00:00|4190.79|4190.19|4194.42|4193.82|4195.67|4195.07|4190.67|4190.07|7736
1619996400000|2021-05-02 23:00:00|4194.67|4194.07|4195.67|4195.07|4196.17|4195.57|4194.17|4193.57|4596
1620000000000|2021-05-03 00:00:00|4195.92|4195.32|4201.17|4200.57|4201.92|4201.32|4195.17|4194.57|8769
1620003600000|2021-05-03 01:00:00|4201.29|4200.69|4196.17|4195.57|4201.92|4201.32|4195.42|4194.82|9506
1620007200000|2021-05-03 02:00:00|4195.92|4195.32|4194.67|4194.07|4196.17|4195.57|4192.92|4192.32|6318
1620010800000|2021-05-03 03:00:00|4194.92|4194.32|4196.17|4195.57|4196.67|4196.07|4194.42|4193.82|2547
1620014400000|2021-05-03 04:00:00|4196.04|4195.44|4195.42|4194.82|4196.04|4195.44|4193.92|4193.32|1786
1620018000000|2021-05-03 05:00:00|4195.17|4194.57|4191.42|4190.82|4195.42|4194.82|4190.92|4190.32|3343
1620021600000|2021-05-03 06:00:00|4191.67|4191.07|4195.92|4195.32|4196.17|4195.57|4190.42|4189.82|5326
1620025200000|2021-05-03 07:00:00|4196.17|4195.57|4204.17|4203.57|4206.17|4205.57|4195.92|4195.32|18042
1620028800000|2021-05-03 08:00:00|4204.29|4203.69|4201.42|4200.82|4204.42|4203.82|4200.17|4199.57|10568
1620032400000|2021-05-03 09:00:00|4201.54|4200.94|4195.42|4194.82|4202.17|4201.57|4190.92|4190.32|14590
1620036000000|2021-05-03 10:00:00|4195.17|4194.57|4201.92|4201.32|4205.92|4205.32|4195.17|4194.57|12943
1620039600000|2021-05-03 11:00:00|4202.17|4201.57|4202.92|4202.32|4206.42|4205.82|4201.92|4201.32|15440
1620043200000|2021-05-03 12:00:00|4203.42|4202.82|4200.17|4199.57|4205.67|4205.07|4200.17|4199.57|27480
1620046800000|2021-05-03 13:00:00|4199.92|4199.32|4206.44|4206.04|4210.07|4209.67|4197.82|4197.42|157556
1620050400000|2021-05-03 14:00:00|4204.44|4204.04|4199.79|4199.39|4209.04|4208.64|4197.79|4197.39|226424
1620054000000|2021-05-03 15:00:00|4199.54|4199.14|4199.79|4199.39|4201.29|4200.89|4193.29|4192.89|171075
1620057600000|2021-05-03 16:00:00|4199.66|4199.26|4196.29|4195.89|4199.79|4199.39|4193.54|4193.14|84721
1620061200000|2021-05-03 17:00:00|4196.54|4196.14|4197.33|4196.93|4198.79|4198.39|4194.33|4193.93|61815
1620064800000|2021-05-03 18:00:00|4197.58|4197.18|4202.58|4202.18|4204.08|4203.68|4197.33|4196.93|87089
1620068400000|2021-05-03 19:00:00|4202.83|4202.43|4193.45|4193.05|4202.83|4202.43|4188.45|4188.05|217187
1620072000000|2021-05-03 20:00:00|4193.55|4192.95|4191.53|4190.03|4194.05|4193.45|4189.67|4189.07|49778
1620075600000|2021-05-03 21:00:00|4191.51|4190.01|4191.18|4189.68|4191.8|4190.3|4189.97|4188.47|1
1620079200000|2021-05-03 22:00:00|4191.67|4191.07|4191.05|4190.45|4192.8|4192.2|4190.17|4189.57|4095
1620082800000|2021-05-03 23:00:00|4191.17|4190.57|4187.3|4186.7|4191.17|4190.57|4186.3|4185.7|6546
1620086400000|2021-05-04 00:00:00|4186.8|4186.2|4186.3|4185.7|4189.05|4188.45|4184.55|4183.95|7397
1620090000000|2021-05-04 01:00:00|4186.05|4185.45|4180.3|4179.7|4186.3|4185.7|4179.8|4179.2|11825
1620093600000|2021-05-04 02:00:00|4180.17|4179.57|4182.3|4181.7|4182.55|4181.95|4178.3|4177.7|5525
1620097200000|2021-05-04 03:00:00|4182.05|4181.45|4182.3|4181.7|4183.3|4182.7|4179.55|4178.95|4698
1620100800000|2021-05-04 04:00:00|4182.05|4181.45|4182.55|4181.95|4182.92|4182.32|4181.05|4180.45|2957
1620104400000|2021-05-04 05:00:00|4182.8|4182.2|4185.05|4184.45|4185.55|4184.95|4182.05|4181.45|4623
1620108000000|2021-05-04 06:00:00|4184.92|4184.32|4187.05|4186.45|4187.8|4187.2|4184.55|4183.95|5553
1620111600000|2021-05-04 07:00:00|4186.8|4186.2|4184.05|4183.45|4192.05|4191.45|4180.8|4180.2|25868
1620115200000|2021-05-04 08:00:00|4183.8|4183.2|4185.3|4184.7|4189.05|4188.45|4181.3|4180.7|14965
1620118800000|2021-05-04 09:00:00|4185.05|4184.45|4189.55|4188.95|4190.3|4189.7|4183.3|4182.7|11525
1620122400000|2021-05-04 10:00:00|4189.8|4189.2|4189.17|4188.57|4191.55|4190.95|4187.05|4186.45|12465
1620126000000|2021-05-04 11:00:00|4189.3|4188.7|4176.55|4175.95|4190.92|4190.32|4169.3|4168.7|62314
1620129600000|2021-05-04 12:00:00|4176.3|4175.7|4170.8|4170.2|4176.8|4176.2|4164.8|4164.2|65401
1620133200000|2021-05-04 13:00:00|4170.67|4170.07|4149.95|4149.55|4177.45|4177.05|4148.95|4148.55|324598
1620136800000|2021-05-04 14:00:00|4149.7|4149.3|4144|4143.6|4157|4156.6|4143.2|4142.8|339888
1620140400000|2021-05-04 15:00:00|4143.75|4143.35|4132.5|4132.1|4148.75|4148.35|4128|4127.6|297278
1620144000000|2021-05-04 16:00:00|4132.25|4131.85|4139|4138.6|4146.25|4145.85|4131|4130.6|145471
1620147600000|2021-05-04 17:00:00|4138.75|4138.35|4146.12|4145.72|4150.75|4150.35|4137.25|4136.85|142357
1620151200000|2021-05-04 18:00:00|4146.25|4145.85|4151.75|4151.35|4155|4154.6|4143|4142.6|125341
1620154800000|2021-05-04 19:00:00|4152|4151.6|4168.63|4168.23|4168.63|4168.23|4146|4145.6|282874
1620158400000|2021-05-04 20:00:00|4168.71|4168.11|4166.49|4164.99|4170.21|4169.61|4162.08|4161.48|65586
1620162000000|2021-05-04 21:00:00|4166.38|4164.88|4167.28|4165.78|4167.54|4166.04|4166.38|4164.88|19
1620165600000|2021-05-04 22:00:00|4167.22|4165.72|4165.46|4164.86|4167.46|4166.86|4163.21|4162.61|5590
1620169200000|2021-05-04 23:00:00|4165.71|4165.11|4167.46|4166.86|4167.46|4166.86|4164.46|4163.86|4261
1620172800000|2021-05-05 00:00:00|4167.71|4167.11|4174.21|4173.61|4175.46|4174.86|4166.96|4166.36|12788
1620176400000|2021-05-05 01:00:00|4174.46|4173.86|4179.21|4178.61|4180.21|4179.61|4172.96|4172.36|12894
1620180000000|2021-05-05 02:00:00|4179.46|4178.86|4178.46|4177.86|4180.21|4179.61|4176.71|4176.11|6522
1620183600000|2021-05-05 03:00:00|4178.71|4178.11|4178.46|4177.86|4179.71|4179.11|4177.71|4177.11|3993
1620187200000|2021-05-05 04:00:00|4178.33|4177.73|4178.46|4177.86|4178.96|4178.36|4177.46|4176.86|2345
1620190800000|2021-05-05 05:00:00|4178.58|4177.98|4174.71|4174.11|4178.96|4178.36|4169.71|4169.11|9817
1620194400000|2021-05-05 06:00:00|4175.21|4174.61|4172.46|4171.86|4177.21|4176.61|4170.96|4170.36|10737
1620198000000|2021-05-05 07:00:00|4172.71|4172.11|4178.21|4177.61|4180.46|4179.86|4171.21|4170.61|20744
1620201600000|2021-05-05 08:00:00|4178.46|4177.86|4179.83|4179.23|4183.21|4182.61|4176.21|4175.61|16856
1620205200000|2021-05-05 09:00:00|4179.96|4179.36|4180.71|4180.11|4183.46|4182.86|4179.96|4179.36|11688
1620208800000|2021-05-05 10:00:00|4180.96|4180.36|4180.96|4180.36|4184.58|4183.98|4179.96|4179.36|12301
1620212400000|2021-05-05 11:00:00|4181.08|4180.48|4181.21|4180.61|4182.96|4182.36|4177.46|4176.86|15079
1620216000000|2021-05-05 12:00:00|4181.46|4180.86|4182.71|4182.11|4185.96|4185.36|4179.71|4179.11|38715
1620219600000|2021-05-05 13:00:00|4182.83|4182.23|4177.23|4176.83|4186.71|4186.11|4174.36|4173.96|192803
1620223200000|2021-05-05 14:00:00|4177.36|4176.96|4175.54|4175.14|4178.11|4177.71|4161.04|4160.64|267035
1620226800000|2021-05-05 15:00:00|4175.04|4174.64|4187.29|4186.89|4187.29|4186.89|4173.04|4172.64|129267
1620230400000|2021-05-05 16:00:00|4187.54|4187.14|4178.15|4177.75|4187.79|4187.39|4177.65|4177.25|93012
1620234000000|2021-05-05 17:00:00|4178.4|4178|4180.65|4180.25|4182.9|4182.5|4175.15|4174.75|83887
1620237600000|2021-05-05 18:00:00|4180.9|4180.5|4178.65|4178.25|4183.9|4183.5|4176.15|4175.75|100007
1620241200000|2021-05-05 19:00:00|4178.4|4178|4168.96|4168.56|4179.9|4179.5|4163.21|4162.81|284310
1620244800000|2021-05-05 20:00:00|4168.3|4167.9|4165.87|4164.37|4169.9|4169.3|4163.65|4163.05|49535
1620248400000|2021-05-05 21:00:00|4165.89|4164.39|4165.71|4164.21|4166.11|4164.61|4163.74|4162.24|3
1620252000000|2021-05-05 22:00:00|4166.02|4165.42|4162.9|4162.3|4167.9|4167.3|4162.4|4161.8|7216
1620255600000|2021-05-05 23:00:00|4163.15|4162.55|4167.9|4167.3|4168.4|4167.8|4162.9|4162.3|6503
1620259200000|2021-05-06 00:00:00|4167.65|4167.05|4170.15|4169.55|4171.9|4171.3|4166.4|4165.8|11465
1620262800000|2021-05-06 01:00:00|4169.9|4169.3|4173.9|4173.3|4175.15|4174.55|4169.9|4169.3|11012
1620266400000|2021-05-06 02:00:00|4174.15|4173.55|4163.15|4162.55|4174.4|4173.8|4159.9|4159.3|13257
1620270000000|2021-05-06 03:00:00|4162.9|4162.3|4164.15|4163.55|4164.9|4164.3|4161.4|4160.8|8026
1620273600000|2021-05-06 04:00:00|4164.02|4163.42|4164.15|4163.55|4165.4|4164.8|4162.15|4161.55|4849
1620277200000|2021-05-06 05:00:00|4164.4|4163.8|4170.65|4170.05|4171.4|4170.8|4164.15|4163.55|7725
1620280800000|2021-05-06 06:00:00|4170.4|4169.8|4172.65|4172.05|4173.65|4173.05|4168.27|4167.67|8941
1620284400000|2021-05-06 07:00:00|4172.52|4171.92|4175.4|4174.8|4181.9|4181.3|4171.65|4171.05|24236
1620288000000|2021-05-06 08:00:00|4175.27|4174.67|4172.15|4171.55|4178.65|4178.05|4169.4|4168.8|15000
1620291600000|2021-05-06 09:00:00|4172.27|4171.67|4170.15|4169.55|4175.9|4175.3|4164.15|4163.55|21731
1620295200000|2021-05-06 10:00:00|4169.9|4169.3|4169.9|4169.3|4176.15|4175.55|4169.65|4169.05|16789
1620298800000|2021-05-06 11:00:00|4169.15|4168.55|4170.4|4169.8|4174.15|4173.55|4168.15|4167.55|19353
1620302400000|2021-05-06 12:00:00|4170.65|4170.05|4166.9|4166.3|4172.65|4172.05|4162.65|4162.05|35550
1620306000000|2021-05-06 13:00:00|4167.15|4166.55|4158.55|4158.15|4174.05|4173.65|4158.55|4158.15|220089
1620309600000|2021-05-06 14:00:00|4158.3|4157.9|4161.95|4161.55|4164.45|4164.05|4147.7|4147.3|268398
1620313200000|2021-05-06 15:00:00|4162.2|4161.8|4179.7|4179.3|4186.45|4186.05|4153.07|4152.67|263278
1620316800000|2021-05-06 16:00:00|4179.95|4179.55|4180.43|4180.03|4186.2|4185.8|4176.45|4176.05|123749
1620320400000|2021-05-06 17:00:00|4180.18|4179.78|4173.43|4173.03|4183.43|4183.03|4173.18|4172.78|105532
1620324000000|2021-05-06 18:00:00|4173.3|4172.9|4172.68|4172.28|4178.93|4178.53|4167.68|4167.28|189156
1620327600000|2021-05-06 19:00:00|4172.93|4172.53|4201.59|4201.19|4203.09|4202.69|4171.43|4171.03|267257
1620331200000|2021-05-06 20:00:00|4200.88|4200.48|4203.48|4201.98|4203.85|4203.25|4199.73|4199.13|74990
1620334800000|2021-05-06 21:00:00|4203.4|4201.9|4203.59|4202.09|4203.81|4202.31|4202.43|4200.93|0
1620338400000|2021-05-06 22:00:00|4204.35|4203.75|4201.48|4200.88|4205.1|4204.5|4201.23|4200.63|5422
1620342000000|2021-05-06 23:00:00|4201.73|4201.13|4201.23|4200.63|4202.73|4202.13|4199.98|4199.38|4395
1620345600000|2021-05-07 00:00:00|4200.98|4200.38|4204.98|4204.38|4205.23|4204.63|4198.73|4198.13|10280
1620349200000|2021-05-07 01:00:00|4205.23|4204.63|4209.23|4208.63|4210.48|4209.88|4204.6|4204|13083
1620352800000|2021-05-07 02:00:00|4209.1|4208.5|4205.48|4204.88|4210.48|4209.88|4203.73|4203.13|8635
1620356400000|2021-05-07 03:00:00|4205.73|4205.13|4205.23|4204.63|4206.23|4205.63|4203.98|4203.38|3808
1620360000000|2021-05-07 04:00:00|4205.1|4204.5|4206.98|4206.38|4207.48|4206.88|4203.73|4203.13|2663
1620363600000|2021-05-07 05:00:00|4206.85|4206.25|4205.48|4204.88|4206.98|4206.38|4204.48|4203.88|5111
1620367200000|2021-05-07 06:00:00|4205.23|4204.63|4204.48|4203.88|4206.48|4205.88|4202.48|4201.88|7445
1620370800000|2021-05-07 07:00:00|4204.73|4204.13|4201.98|4201.38|4205.23|4204.63|4198.73|4198.13|18284
1620374400000|2021-05-07 08:00:00|4201.85|4201.25|4206.48|4205.88|4206.73|4206.13|4201.23|4200.63|10330
1620378000000|2021-05-07 09:00:00|4206.23|4205.63|4209.48|4208.88|4209.48|4208.88|4204.73|4204.13|8584
1620381600000|2021-05-07 10:00:00|4209.23|4208.63|4210.98|4210.38|4213.48|4212.88|4208.48|4207.88|15920
1620385200000|2021-05-07 11:00:00|4210.73|4210.13|4211.98|4211.38|4211.98|4211.38|4208.48|4207.88|12759
1620388800000|2021-05-07 12:00:00|4211.23|4210.63|4214.23|4213.63|4220.73|4220.13|4203.48|4202.88|119412
1620392400000|2021-05-07 13:00:00|4214.48|4213.88|4219.88|4219.48|4225.13|4224.73|4202.38|4201.98|315991
1620396000000|2021-05-07 14:00:00|4220.38|4219.98|4232.5|4232.1|4237.25|4236.85|4219.38|4218.98|281277
1620399600000|2021-05-07 15:00:00|4232.75|4232.35|4236|4235.6|4239|4238.6|4231.25|4230.85|142174
1620403200000|2021-05-07 16:00:00|4236.25|4235.85|4231.6|4231.2|4236.5|4236.1|4227.1|4226.7|110380
1620406800000|2021-05-07 17:00:00|4231.47|4231.07|4227.6|4227.2|4231.97|4231.57|4225.35|4224.95|98689
1620410400000|2021-05-07 18:00:00|4227.35|4226.95|4231.85|4231.45|4233.35|4232.95|4222.85|4222.45|118196
1620414000000|2021-05-07 19:00:00|4231.6|4231.2|4230.81|4230.41|4238.31|4237.91|4230.1|4229.7|232134
1620417600000|2021-05-07 20:00:00|4231.06|4230.66|4233.88|4232.38|4235.82|4235.22|4230.57|4229.97|60912
1620421200000|2021-05-07 21:00:00|||||||||6
1620597600000|2021-05-09 22:00:00|4234.19|4233.59|4235.32|4234.72|4237.32|4236.72|4231.69|4231.09|5587
1620601200000|2021-05-09 23:00:00|4235.19|4234.59|4238.32|4237.72|4239.57|4238.97|4234.82|4234.22|5885
1620604800000|2021-05-10 00:00:00|4238.57|4237.97|4242.07|4241.47|4244.57|4243.97|4237.07|4236.47|12231
1620608400000|2021-05-10 01:00:00|4241.82|4241.22|4242.82|4242.22|4244.57|4243.97|4241.07|4240.47|9631
1620612000000|2021-05-10 02:00:00|4242.94|4242.34|4241.07|4240.47|4243.57|4242.97|4240.82|4240.22|6700
1620615600000|2021-05-10 03:00:00|4241.32|4240.72|4239.82|4239.22|4241.82|4241.22|4239.32|4238.72|4976
1620619200000|2021-05-10 04:00:00|4239.57|4238.97|4239.32|4238.72|4241.32|4240.72|4238.82|4238.22|4450
1620622800000|2021-05-10 05:00:00|4239.19|4238.59|4240.32|4239.72|4240.57|4239.97|4237.07|4236.47|6884
1620626400000|2021-05-10 06:00:00|4239.82|4239.22|4235.57|4234.97|4240.82|4240.22|4232.82|4232.22|11715
1620630000000|2021-05-10 07:00:00|4235.82|4235.22|4233.32|4232.72|4235.82|4235.22|4229.07|4228.47|21999
1620633600000|2021-05-10 08:00:00|4232.82|4232.22|4231.32|4230.72|4236.82|4236.22|4230.82|4230.22|11749
1620637200000|2021-05-10 09:00:00|4231.07|4230.47|4232.32|4231.72|4234.07|4233.47|4230.32|4229.72|9263
1620640800000|2021-05-10 10:00:00|4232.44|4231.84|4235.32|4234.72|4235.57|4234.97|4231.32|4230.72|12857
1620644400000|2021-05-10 11:00:00|4235.44|4234.84|4234.69|4234.09|4236.82|4236.22|4233.32|4232.72|17016
1620648000000|2021-05-10 12:00:00|4234.57|4233.97|4236.32|4235.72|4239.57|4238.97|4234.07|4233.47|31403
1620651600000|2021-05-10 13:00:00|4236.44|4235.84|4231.22|4230.82|4237.47|4237.07|4227.22|4226.82|187882
1620655200000|2021-05-10 14:00:00|4231.72|4231.32|4226.1|4225.7|4234.72|4234.32|4220.85|4220.45|261440
1620658800000|2021-05-10 15:00:00|4226.35|4225.95|4233.75|4233.35|4234.75|4234.35|4223.85|4223.45|152009
1620662400000|2021-05-10 16:00:00|4234|4233.6|4228.15|4227.75|4236.5|4236.1|4227.9|4227.5|96859
1620666000000|2021-05-10 17:00:00|4228.4|4228|4224.65|4224.25|4230.15|4229.75|4224.15|4223.75|94477
1620669600000|2021-05-10 18:00:00|4224.9|4224.5|4203.65|4203.25|4225.4|4225|4197.65|4197.25|303095
1620673200000|2021-05-10 19:00:00|4203.4|4203|4189.97|4189.57|4208.47|4208.07|4188.47|4188.07|290929
1620676800000|2021-05-10 20:00:00|4189.91|4189.51|4182.89|4181.39|4192.26|4191.66|4179.13|4178.53|69554
1620680400000|2021-05-10 21:00:00|4182.87|4181.37|4185.08|4183.58|4186.75|4185.25|4182.79|4181.29|41
1620684000000|2021-05-10 22:00:00|4183.63|4183.03|4190.88|4190.28|4191.01|4190.41|4183.63|4183.03|12588
1620687600000|2021-05-10 23:00:00|4191.01|4190.41|4189.76|4189.16|4192.01|4191.41|4187.51|4186.91|7378
1620691200000|2021-05-11 00:00:00|4189.51|4188.91|4169.51|4168.91|4191.51|4190.91|4164.51|4163.91|31721
1620694800000|2021-05-11 01:00:00|4169.26|4168.66|4163.01|4162.41|4171.26|4170.66|4159.01|4158.41|34548
1620698400000|2021-05-11 02:00:00|4163.13|4162.53|4162.51|4161.91|4165.26|4164.66|4156.01|4155.41|18423
1620702000000|2021-05-11 03:00:00|4162.26|4161.66|4168.51|4167.91|4170.01|4169.41|4159.76|4159.16|12289
1620705600000|2021-05-11 04:00:00|4168.63|4168.03|4163.76|4163.16|4170.01|4169.41|4161.76|4161.16|6930
1620709200000|2021-05-11 05:00:00|4164.01|4163.41|4173.26|4172.66|4174.01|4173.41|4163.26|4162.66|10719
1620712800000|2021-05-11 06:00:00|4173.01|4172.41|4173.63|4173.03|4176.01|4175.41|4169.76|4169.16|14692
1620716400000|2021-05-11 07:00:00|4173.51|4172.91|4162.26|4161.66|4176.26|4175.66|4154.76|4154.16|52071
1620720000000|2021-05-11 08:00:00|4162.76|4162.16|4157.51|4156.91|4163.26|4162.66|4151.51|4150.91|37780
1620723600000|2021-05-11 09:00:00|4157.63|4157.03|4160.76|4160.16|4167.76|4167.16|4157.01|4156.41|20837
1620727200000|2021-05-11 10:00:00|4161.26|4160.66|4158.38|4157.78|4162.51|4161.91|4152.01|4151.41|29802
1620730800000|2021-05-11 11:00:00|4158.01|4157.41|4150.51|4149.91|4159.76|4159.16|4150.26|4149.66|31794
1620734400000|2021-05-11 12:00:00|4149.76|4149.16|4135.51|4134.91|4155.01|4154.41|4134.26|4133.66|88956
1620738000000|2021-05-11 13:00:00|4135.26|4134.66|4158.91|4158.51|4158.91|4158.51|4130.01|4129.41|353867
1620741600000|2021-05-11 14:00:00|4159.16|4158.76|4128.02|4127.62|4162.66|4162.26|4110.52|4110.12|527549
1620745200000|2021-05-11 15:00:00|4127.52|4127.12|4150.27|4149.87|4153.52|4153.12|4117.52|4117.12|297495
1620748800000|2021-05-11 16:00:00|4150.77|4150.37|4135.4|4135|4153.77|4153.37|4130.65|4130.25|162174
1620752400000|2021-05-11 17:00:00|4135.65|4135.25|4152.4|4152|4157.4|4157|4133.65|4133.25|166645
1620756000000|2021-05-11 18:00:00|4152.9|4152.5|4151.15|4150.75|4157.65|4157.25|4141.4|4141|191207
1620759600000|2021-05-11 19:00:00|4150.65|4150.25|4152.97|4152.57|4160.47|4160.07|4136.72|4136.32|313447
1620763200000|2021-05-11 20:00:00|4153.07|4152.47|4147.09|4145.59|4156.76|4156.16|4143.88|4143.28|63164
1620766800000|2021-05-11 21:00:00|4147.13|4145.63|4146.69|4145.19|4147.5|4146|4145.71|4144.21|0
1620770400000|2021-05-11 22:00:00|4146.8|4145.3|4147.76|4147.16|4149.51|4148.91|4145.01|4144.41|4850
1620774000000|2021-05-11 23:00:00|4147.88|4147.28|4152.76|4152.16|4152.76|4152.16|4143.51|4142.91|8078
1620777600000|2021-05-12 00:00:00|4153.01|4152.41|4136.01|4135.41|4156.76|4156.16|4133.26|4132.66|25468
1620781200000|2021-05-12 01:00:00|4135.88|4135.28|4137.26|4136.66|4143.76|4143.16|4133.76|4133.16|22890
1620784800000|2021-05-12 02:00:00|4137.01|4136.41|4139.51|4138.91|4145.26|4144.66|4136.76|4136.16|15432
1620788400000|2021-05-12 03:00:00|4139.76|4139.16|4124.76|4124.16|4142.76|4142.16|4122.51|4121.91|20871
1620792000000|2021-05-12 04:00:00|4125.01|4124.41|4130.76|4130.16|4131.01|4130.41|4116.76|4116.16|21708
1620795600000|2021-05-12 05:00:00|4130.51|4129.91|4129.76|4129.16|4139.51|4138.91|4129.26|4128.66|17675
1620799200000|2021-05-12 06:00:00|4130.01|4129.41|4141.63|4141.03|4142.01|4141.41|4128.51|4127.91|14078
1620802800000|2021-05-12 07:00:00|4141.51|4140.91|4149.51|4148.91|4153.26|4152.66|4137.76|4137.16|28384
1620806400000|2021-05-12 08:00:00|4149.26|4148.66|4140.76|4140.16|4151.01|4150.41|4136.26|4135.66|23825
1620810000000|2021-05-12 09:00:00|4141.01|4140.41|4139.51|4138.91|4145.26|4144.66|4134.26|4133.66|16549
1620813600000|2021-05-12 10:00:00|4139.01|4138.41|4135.01|4134.41|4145.76|4145.16|4133.01|4132.41|28762
1620817200000|2021-05-12 11:00:00|4135.26|4134.66|4139.76|4139.16|4140.76|4140.16|4132.26|4131.66|24102
1620820800000|2021-05-12 12:00:00|4139.88|4139.28|4125.76|4125.16|4142.76|4142.16|4102.26|4101.66|155958
1620824400000|2021-05-12 13:00:00|4126.26|4125.66|4120.66|4120.26|4135.16|4134.76|4118.76|4118.16|337819
1620828000000|2021-05-12 14:00:00|4120.41|4120.01|4104.24|4103.84|4124.74|4124.34|4097.24|4096.84|358152
1620831600000|2021-05-12 15:00:00|4103.99|4103.59|4087.49|4087.09|4110.99|4110.59|4085.24|4084.84|245177
1620835200000|2021-05-12 16:00:00|4087.24|4086.84|4086.91|4086.51|4091.36|4090.96|4076.99|4076.59|252183
1620838800000|2021-05-12 17:00:00|4086.41|4086.01|4081.91|4081.51|4095.16|4094.76|4077.66|4077.26|219754
1620842400000|2021-05-12 18:00:00|4081.41|4081.01|4083.66|4083.26|4091.66|4091.26|4072.41|4072.01|205244
1620846000000|2021-05-12 19:00:00|4083.41|4083.01|4064.32|4063.92|4085.16|4084.76|4057.57|4057.17|437621
1620849600000|2021-05-12 20:00:00|4063.62|4063.22|4058.29|4056.79|4069.72|4069.12|4056.84|4056.24|89478
1620853200000|2021-05-12 21:00:00|4058.62|4057.12|4060.28|4058.78|4060.82|4059.32|4057.57|4056.07|4
1620856800000|2021-05-12 22:00:00|4059.34|4058.74|4068.72|4068.12|4069.97|4069.37|4059.34|4058.74|10753
1620860400000|2021-05-12 23:00:00|4068.59|4067.99|4070.72|4070.12|4071.72|4071.12|4066.72|4066.12|7005
1620864000000|2021-05-13 00:00:00|4070.59|4069.99|4076.09|4075.49|4078.47|4077.87|4062.22|4061.62|22005
1620867600000|2021-05-13 01:00:00|4075.97|4075.37|4080.22|4079.62|4082.22|4081.62|4071.22|4070.62|16532
1620871200000|2021-05-13 02:00:00|4079.97|4079.37|4079.72|4079.12|4080.97|4080.37|4075.22|4074.62|10161
1620874800000|2021-05-13 03:00:00|4079.97|4079.37|4077.47|4076.87|4082.97|4082.37|4076.22|4075.62|8702
1620878400000|2021-05-13 04:00:00|4077.34|4076.74|4077.97|4077.37|4079.22|4078.62|4075.97|4075.37|6131
1620882000000|2021-05-13 05:00:00|4078.09|4077.49|4064.47|4063.87|4078.72|4078.12|4063.47|4062.87|14530
1620885600000|2021-05-13 06:00:00|4064.72|4064.12|4069.47|4068.87|4076.47|4075.87|4064.47|4063.87|16929
1620889200000|2021-05-13 07:00:00|4069.22|4068.62|4047.72|4047.12|4069.97|4069.37|4046.72|4046.12|53937
1620892800000|2021-05-13 08:00:00|4047.47|4046.87|4046.47|4045.87|4053.47|4052.87|4035.22|4034.62|53021
1620896400000|2021-05-13 09:00:00|4046.59|4045.99|4049.97|4049.37|4056.97|4056.37|4043.47|4042.87|29732
1620900000000|2021-05-13 10:00:00|4050.47|4049.87|4052.97|4052.37|4054.22|4053.62|4043.22|4042.62|22975
1620903600000|2021-05-13 11:00:00|4052.72|4052.12|4065.22|4064.62|4071.22|4070.62|4050.09|4049.49|50077
1620907200000|2021-05-13 12:00:00|4065.47|4064.87|4074.97|4074.37|4080.47|4079.87|4064.47|4063.87|70470
1620910800000|2021-05-13 13:00:00|4074.84|4074.24|4109.12|4108.72|4109.37|4108.97|4074.47|4073.87|286031
1620914400000|2021-05-13 14:00:00|4109.37|4108.97|4127.35|4126.95|4129.1|4128.7|4109.37|4108.97|356466
1620918000000|2021-05-13 15:00:00|4127.85|4127.45|4105.85|4105.45|4128.35|4127.95|4101.35|4100.95|280809
1620921600000|2021-05-13 16:00:00|4106.35|4105.95|4106.94|4106.54|4120.6|4120.2|4103.85|4103.45|181796
1620925200000|2021-05-13 17:00:00|4107.44|4107.04|4096.69|4096.29|4112.94|4112.54|4086.94|4086.54|240657
1620928800000|2021-05-13 18:00:00|4096.19|4095.79|4118.94|4118.54|4125.44|4125.04|4096.19|4095.79|205588
1620932400000|2021-05-13 19:00:00|4119.19|4118.79|4111.52|4111.12|4132.02|4131.62|4110.52|4110.12|320471
1620936000000|2021-05-13 20:00:00|4111.62|4111.02|4116.15|4114.65|4116.42|4115.82|4106.8|4106.2|76274
1620939600000|2021-05-13 21:00:00|4115.9|4114.4|4116.74|4115.24|4117.55|4116.05|4115.28|4113.78|0
1620943200000|2021-05-13 22:00:00|4117.67|4117.07|4114.8|4114.2|4117.67|4117.07|4113.3|4112.7|5057
1620946800000|2021-05-13 23:00:00|4114.92|4114.32|4118.8|4118.2|4120.05|4119.45|4110.55|4109.95|9240
1620950400000|2021-05-14 00:00:00|4118.55|4117.95|4125.05|4124.45|4125.8|4125.2|4116.8|4116.2|13815
1620954000000|2021-05-14 01:00:00|4125.17|4124.57|4126.3|4125.7|4130.3|4129.7|4121.3|4120.7|15355
1620957600000|2021-05-14 02:00:00|4126.55|4125.95|4124.8|4124.2|4127.8|4127.2|4121.3|4120.7|8974
1620961200000|2021-05-14 03:00:00|4125.05|4124.45|4130.55|4129.95|4132.8|4132.2|4125.05|4124.45|9352
1620964800000|2021-05-14 04:00:00|4130.8|4130.2|4129.8|4129.2|4132.8|4132.2|4128.3|4127.7|5703
1620968400000|2021-05-14 05:00:00|4129.92|4129.32|4135.55|4134.95|4136.55|4135.95|4129.8|4129.2|11908
1620972000000|2021-05-14 06:00:00|4135.3|4134.7|4137.8|4137.2|4138.8|4138.2|4128.3|4127.7|15000
1620975600000|2021-05-14 07:00:00|4137.67|4137.07|4130.67|4130.07|4138.3|4137.7|4127.8|4127.2|22345
1620979200000|2021-05-14 08:00:00|4130.8|4130.2|4137.05|4136.45|4138.55|4137.95|4129.3|4128.7|15017
1620982800000|2021-05-14 09:00:00|4137.55|4136.95|4137.8|4137.2|4143.05|4142.45|4136.55|4135.95|17297
1620986400000|2021-05-14 10:00:00|4137.92|4137.32|4135.55|4134.95|4139.05|4138.45|4134.8|4134.2|11712
1620990000000|2021-05-14 11:00:00|4135.3|4134.7|4139.3|4138.7|4141.8|4141.2|4134.55|4133.95|21747
1620993600000|2021-05-14 12:00:00|4139.55|4138.95|4137.92|4137.32|4141.55|4140.95|4128.05|4127.45|57384
1620997200000|2021-05-14 13:00:00|4138.05|4137.45|4157.2|4156.8|4157.2|4156.8|4135.3|4134.7|208239
1621000800000|2021-05-14 14:00:00|4156.7|4156.3|4161.56|4161.16|4162.31|4161.91|4149.56|4149.16|263491
1621004400000|2021-05-14 15:00:00|4161.81|4161.41|4162.56|4162.16|4166.06|4165.66|4157.31|4156.91|121165
1621008000000|2021-05-14 16:00:00|4162.81|4162.41|4170.86|4170.46|4171.11|4170.71|4162.06|4161.66|76631
1621011600000|2021-05-14 17:00:00|4171.11|4170.71|4172.86|4172.46|4173.86|4173.46|4169.36|4168.96|78297
1621015200000|2021-05-14 18:00:00|4173.11|4172.71|4180.86|4180.46|4183.61|4183.21|4171.61|4171.21|108240
1621018800000|2021-05-14 19:00:00|4180.98|4180.58|4174.03|4173.63|4182.53|4182.13|4171.53|4171.13|293226
1621022400000|2021-05-14 20:00:00|4174.02|4173.62|4179|4177.5|4181.62|4181.02|4173.62|4173.02|73193
1621026000000|2021-05-14 21:00:00|4178.98|4177.48|4178.98|4177.48|4178.98|4177.48|4178.98|4177.48|0
1621202400000|2021-05-16 22:00:00|4173.99|4173.39|4177.87|4177.27|4184.12|4183.52|4173.99|4173.39|8738
1621206000000|2021-05-16 23:00:00|4178.12|4177.52|4175.87|4175.27|4180.37|4179.77|4174.87|4174.27|6823
1621209600000|2021-05-17 00:00:00|4175.99|4175.39|4167.62|4167.02|4176.87|4176.27|4164.12|4163.52|20670
1621213200000|2021-05-17 01:00:00|4167.74|4167.14|4169.74|4169.14|4174.87|4174.27|4165.62|4165.02|14861
1621216800000|2021-05-17 02:00:00|4169.87|4169.27|4169.62|4169.02|4173.12|4172.52|4163.87|4163.27|11312
1621220400000|2021-05-17 03:00:00|4169.74|4169.14|4162.87|4162.27|4170.87|4170.27|4161.37|4160.77|9799
1621224000000|2021-05-17 04:00:00|4163.12|4162.52|4167.62|4167.02|4169.37|4168.77|4161.37|4160.77|7124
1621227600000|2021-05-17 05:00:00|4167.74|4167.14|4166.49|4165.89|4173.37|4172.77|4165.99|4165.39|10522
1621231200000|2021-05-17 06:00:00|4166.12|4165.52|4170.37|4169.77|4172.62|4172.02|4166.12|4165.52|11676
1621234800000|2021-05-17 07:00:00|4170.12|4169.52|4161.62|4161.02|4175.62|4175.02|4158.62|4158.02|25534
1621238400000|2021-05-17 08:00:00|4161.87|4161.27|4169.12|4168.52|4169.87|4169.27|4161.37|4160.77|12320
1621242000000|2021-05-17 09:00:00|4169.62|4169.02|4165.12|4164.52|4169.62|4169.02|4164.37|4163.77|10531
1621245600000|2021-05-17 10:00:00|4164.87|4164.27|4158.87|4158.27|4165.12|4164.52|4158.12|4157.52|12710
1621249200000|2021-05-17 11:00:00|4159.12|4158.52|4155.12|4154.52|4162.87|4162.27|4153.87|4153.27|22111
1621252800000|2021-05-17 12:00:00|4154.87|4154.27|4157.37|4156.77|4159.87|4159.27|4152.87|4152.27|23985
1621256400000|2021-05-17 13:00:00|4157.12|4156.52|4157.52|4157.12|4172.27|4171.87|4153.02|4152.62|201620
1621260000000|2021-05-17 14:00:00|4156.77|4156.37|4157.68|4157.28|4164.68|4164.28|4148.43|4148.03|272555
1621263600000|2021-05-17 15:00:00|4157.43|4157.03|4150.18|4149.78|4159.68|4159.28|4147.18|4146.78|153891
1621267200000|2021-05-17 16:00:00|4149.93|4149.53|4153.1|4152.7|4159.8|4159.4|4147.18|4146.78|103527
1621270800000|2021-05-17 17:00:00|4152.85|4152.45|4148.6|4148.2|4155.6|4155.2|4142.1|4141.7|120437
1621274400000|2021-05-17 18:00:00|4148.85|4148.45|4160.1|4159.7|4160.6|4160.2|4147.1|4146.7|109347
1621278000000|2021-05-17 19:00:00|4160.35|4159.95|4164.13|4163.73|4165.35|4164.95|4156.13|4155.73|222805
1621281600000|2021-05-17 20:00:00|4163.62|4163.22|4166.08|4164.58|4167.47|4166.87|4160.72|4160.12|49904
1621285200000|2021-05-17 21:00:00|4166.34|4164.84|4166.12|4164.62|4166.74|4165.24|4165.54|4164.04|0
1621288800000|2021-05-17 22:00:00|4164.84|4164.24|4161.22|4160.62|4166.72|4166.12|4161.22|4160.62|4295
1621292400000|2021-05-17 23:00:00|4161.47|4160.87|4169.97|4169.37|4170.47|4169.87|4161.22|4160.62|5963
1621296000000|2021-05-18 00:00:00|4169.72|4169.12|4171.72|4171.12|4171.97|4171.37|4168.22|4167.62|10234
1621299600000|2021-05-18 01:00:00|4171.97|4171.37|4174.72|4174.12|4175.22|4174.62|4169.72|4169.12|16260
1621303200000|2021-05-18 02:00:00|4174.47|4173.87|4172.72|4172.12|4175.47|4174.87|4171.47|4170.87|8205
1621306800000|2021-05-18 03:00:00|4172.84|4172.24|4174.22|4173.62|4174.72|4174.12|4172.47|4171.87|4140
1621310400000|2021-05-18 04:00:00|4174.47|4173.87|4173.47|4172.87|4174.47|4173.87|4170.72|4170.12|4417
1621314000000|2021-05-18 05:00:00|4173.34|4172.74|4176.22|4175.62|4176.97|4176.37|4172.22|4171.62|7775
1621317600000|2021-05-18 06:00:00|4175.97|4175.37|4181.47|4180.87|4184.47|4183.87|4175.72|4175.12|16379
1621321200000|2021-05-18 07:00:00|4181.22|4180.62|4179.72|4179.12|4183.47|4182.87|4177.97|4177.37|17849
1621324800000|2021-05-18 08:00:00|4179.47|4178.87|4175.72|4175.12|4179.72|4179.12|4175.22|4174.62|10541
1621328400000|2021-05-18 09:00:00|4175.97|4175.37|4174.84|4174.24|4178.47|4177.87|4174.22|4173.62|14163
1621332000000|2021-05-18 10:00:00|4174.97|4174.37|4174.72|4174.12|4178.47|4177.87|4173.47|4172.87|8881
1621335600000|2021-05-18 11:00:00|4174.47|4173.87|4169.22|4168.62|4175.97|4175.37|4168.22|4167.62|18280
1621339200000|2021-05-18 12:00:00|4169.47|4168.87|4166.72|4166.12|4172.72|4172.12|4165.22|4164.62|24639
1621342800000|2021-05-18 13:00:00|4166.59|4165.99|4158.87|4158.47|4168.37|4167.97|4156.62|4156.22|181070
1621346400000|2021-05-18 14:00:00|4159.12|4158.72|4165.31|4164.91|4168.06|4167.66|4152.62|4152.22|182122
1621350000000|2021-05-18 15:00:00|4165.56|4165.16|4157.31|4156.91|4166.56|4166.16|4157.06|4156.66|105037
1621353600000|2021-05-18 16:00:00|4157.06|4156.66|4160.99|4160.59|4163.31|4162.91|4155.81|4155.41|68758
1621357200000|2021-05-18 17:00:00|4161.24|4160.84|4157.99|4157.59|4163.99|4163.59|4157.99|4157.59|73484
1621360800000|2021-05-18 18:00:00|4158.49|4158.09|4148.24|4147.84|4159.24|4158.84|4139.49|4139.09|155511
1621364400000|2021-05-18 19:00:00|4147.74|4147.34|4128.1|4127.7|4154.1|4153.7|4125.85|4125.45|232513
1621368000000|2021-05-18 20:00:00|4127.52|4127.12|4119.64|4118.14|4130.87|4130.27|4116.99|4116.39|80749
1621371600000|2021-05-18 21:00:00|4119.68|4118.18|4119.68|4118.18|4120.25|4118.75|4118.44|4116.94|0
1621375200000|2021-05-18 22:00:00|4118.74|4118.14|4122.37|4121.77|4124.87|4124.27|4118.74|4118.14|8815
1621378800000|2021-05-18 23:00:00|4122.49|4121.89|4113.87|4113.27|4127.62|4127.02|4113.87|4113.27|11639
1621382400000|2021-05-19 00:00:00|4113.99|4113.39|4121.37|4120.77|4124.12|4123.52|4109.62|4109.02|20644
1621386000000|2021-05-19 01:00:00|4121.62|4121.02|4119.37|4118.77|4126.49|4125.89|4116.99|4116.39|13991
1621389600000|2021-05-19 02:00:00|4119.62|4119.02|4110.62|4110.02|4119.62|4119.02|4108.12|4107.52|13101
1621393200000|2021-05-19 03:00:00|4109.62|4109.02|4114.49|4113.89|4115.49|4114.89|4108.74|4108.14|8443
1621396800000|2021-05-19 04:00:00|4114.62|4114.02|4109.12|4108.52|4116.12|4115.52|4105.37|4104.77|8601
1621400400000|2021-05-19 05:00:00|4108.87|4108.27|4113.37|4112.77|4113.37|4112.77|4106.62|4106.02|8804
1621404000000|2021-05-19 06:00:00|4113.62|4113.02|4112.87|4112.27|4117.87|4117.27|4108.37|4107.77|17063
1621407600000|2021-05-19 07:00:00|4112.99|4112.39|4103.12|4102.52|4114.12|4113.52|4100.12|4099.52|42986
1621411200000|2021-05-19 08:00:00|4102.87|4102.27|4094.37|4093.77|4104.37|4103.77|4090.62|4090.02|29403
1621414800000|2021-05-19 09:00:00|4094.49|4093.89|4090.62|4090.02|4105.62|4105.02|4089.62|4089.02|26727
1621418400000|2021-05-19 10:00:00|4090.87|4090.27|4094.62|4094.02|4096.62|4096.02|4089.12|4088.52|19795
1621422000000|2021-05-19 11:00:00|4094.37|4093.77|4083.87|4083.27|4094.62|4094.02|4080.62|4080.02|42137
1621425600000|2021-05-19 12:00:00|4083.74|4083.14|4073.62|4073.02|4090.62|4090.02|4070.87|4070.27|66917
1621429200000|2021-05-19 13:00:00|4073.37|4072.77|4076.77|4076.37|4083.77|4083.37|4065.77|4065.37|332689
1621432800000|2021-05-19 14:00:00|4076.52|4076.12|4078.11|4077.71|4081.36|4080.96|4060.86|4060.46|387830
1621436400000|2021-05-19 15:00:00|4077.86|4077.46|4090.86|4090.46|4091.61|4091.21|4071.86|4071.46|219559
1621440000000|2021-05-19 16:00:00|4090.61|4090.21|4099.13|4098.73|4101.63|4101.23|4087.11|4086.71|131059
1621443600000|2021-05-19 17:00:00|4099|4098.6|4101.63|4101.23|4109.88|4109.48|4096.88|4096.48|125856
1621447200000|2021-05-19 18:00:00|4101.75|4101.35|4089.38|4088.98|4112.88|4112.48|4083.63|4083.23|300058
1621450800000|2021-05-19 19:00:00|4089.63|4089.23|4117.07|4116.67|4117.57|4117.17|4083.63|4083.23|342709
1621454400000|2021-05-19 20:00:00|4116.7|4116.3|4112.98|4111.48|4118.3|4117.7|4109.17|4108.57|83744
1621458000000|2021-05-19 21:00:00|4113.02|4111.52|4113.96|4112.46|4114.1|4112.6|4112.8|4111.3|0
1621461600000|2021-05-19 22:00:00|4112.17|4111.57|4105.05|4104.45|4114.05|4113.45|4104.8|4104.2|8590
1621465200000|2021-05-19 23:00:00|4104.8|4104.2|4105.3|4104.7|4107.3|4106.7|4104.3|4103.7|7566
1621468800000|2021-05-20 00:00:00|4105.55|4104.95|4113.3|4112.7|4117.8|4117.2|4104.3|4103.7|15365
1621472400000|2021-05-20 01:00:00|4113.55|4112.95|4112.8|4112.2|4115.05|4114.45|4104.55|4103.95|14316
1621476000000|2021-05-20 02:00:00|4113.05|4112.45|4109.55|4108.95|4115.05|4114.45|4108.8|4108.2|9469
1621479600000|2021-05-20 03:00:00|4109.8|4109.2|4113.42|4112.82|4115.55|4114.95|4108.17|4107.57|5826
1621483200000|2021-05-20 04:00:00|4113.3|4112.7|4118.3|4117.7|4118.55|4117.95|4112.55|4111.95|4799
1621486800000|2021-05-20 05:00:00|4118.05|4117.45|4115.55|4114.95|4118.8|4118.2|4114.8|4114.2|8037
1621490400000|2021-05-20 06:00:00|4115.3|4114.7|4111.05|4110.45|4116.3|4115.7|4110.3|4109.7|10932
1621494000000|2021-05-20 07:00:00|4111.55|4110.95|4112.3|4111.7|4114.8|4114.2|4109.8|4109.2|22693
1621497600000|2021-05-20 08:00:00|4112.05|4111.45|4097.55|4096.95|4112.3|4111.7|4094.8|4094.2|23797
1621501200000|2021-05-20 09:00:00|4097.3|4096.7|4095.42|4094.82|4099.3|4098.7|4089.05|4088.45|21494
1621504800000|2021-05-20 10:00:00|4095.55|4094.95|4102.05|4101.45|4102.05|4101.45|4092.55|4091.95|11727
1621508400000|2021-05-20 11:00:00|4101.8|4101.2|4109.05|4108.45|4110.05|4109.45|4101.3|4100.7|19225
1621512000000|2021-05-20 12:00:00|4108.55|4107.95|4119.8|4119.2|4119.8|4119.2|4108.55|4107.95|34092
1621515600000|2021-05-20 13:00:00|4120.05|4119.45|4137.95|4137.55|4139.45|4139.05|4119.3|4118.7|206783
1621519200000|2021-05-20 14:00:00|4137.7|4137.3|4147.26|4146.86|4149.26|4148.86|4136.7|4136.3|171864
1621522800000|2021-05-20 15:00:00|4147.51|4147.11|4163.26|4162.86|4169.26|4168.86|4147.51|4147.11|179024
1621526400000|2021-05-20 16:00:00|4163.51|4163.11|4156.01|4155.61|4163.51|4163.11|4148.51|4148.11|143437
1621530000000|2021-05-20 17:00:00|4155.88|4155.48|4158.52|4158.12|4162.77|4162.37|4153.02|4152.62|93907
1621533600000|2021-05-20 18:00:00|4158.77|4158.37|4163.27|4162.87|4165.89|4165.49|4158.27|4157.87|96473
1621537200000|2021-05-20 19:00:00|4163.52|4163.12|4159.87|4159.47|4173.37|4172.97|4156.37|4155.97|276661
1621540800000|2021-05-20 20:00:00|4159.8|4159.2|4157.11|4155.61|4161.3|4160.7|4155.05|4154.45|58399
1621544400000|2021-05-20 21:00:00|4157.08|4155.58|4156.79|4155.29|4157.34|4155.84|4156.39|4154.89|17
1621548000000|2021-05-20 22:00:00|4156.42|4155.82|4160.05|4159.45|4161.3|4160.7|4155.8|4155.2|5156
1621551600000|2021-05-20 23:00:00|4160.3|4159.7|4165.42|4164.82|4166.05|4165.45|4159.3|4158.7|4566
1621555200000|2021-05-21 00:00:00|4165.55|4164.95|4168.55|4167.95|4170.55|4169.95|4163.05|4162.45|10009
1621558800000|2021-05-21 01:00:00|4168.67|4168.07|4164.55|4163.95|4170.55|4169.95|4164.55|4163.95|9220
1621562400000|2021-05-21 02:00:00|4164.3|4163.7|4164.3|4163.7|4165.3|4164.7|4159.92|4159.32|8551
1621566000000|2021-05-21 03:00:00|4164.42|4163.82|4162.55|4161.95|4166.3|4165.7|4161.3|4160.7|5940
1621569600000|2021-05-21 04:00:00|4162.3|4161.7|4166.8|4166.2|4168.3|4167.7|4161.3|4160.7|4529
1621573200000|2021-05-21 05:00:00|4167.05|4166.45|4165.3|4164.7|4170.05|4169.45|4163.55|4162.95|5898
1621576800000|2021-05-21 06:00:00|4165.55|4164.95|4167.3|4166.7|4169.55|4168.95|4165.3|4164.7|5095
1621580400000|2021-05-21 07:00:00|4167.55|4166.95|4165.8|4165.2|4172.8|4172.2|4164.8|4164.2|17024
1621584000000|2021-05-21 08:00:00|4165.55|4164.95|4165.3|4164.7|4167.55|4166.95|4160.05|4159.45|12605
1621587600000|2021-05-21 09:00:00|4165.42|4164.82|4168.67|4168.07|4171.8|4171.2|4165.3|4164.7|10917
1621591200000|2021-05-21 10:00:00|4168.8|4168.2|4167.8|4167.2|4173.55|4172.95|4166.92|4166.32|10543
1621594800000|2021-05-21 11:00:00|4168.05|4167.45|4176.05|4175.45|4177.3|4176.7|4168.05|4167.45|17088
1621598400000|2021-05-21 12:00:00|4176.3|4175.7|4172.8|4172.2|4176.55|4175.95|4171.8|4171.2|20972
1621602000000|2021-05-21 13:00:00|4172.67|4172.07|4188.7|4188.3|4188.7|4188.3|4171.8|4171.2|178919
1621605600000|2021-05-21 14:00:00|4188.95|4188.55|4177.66|4177.26|4188.95|4188.55|4170.66|4170.26|241601
1621609200000|2021-05-21 15:00:00|4177.91|4177.51|4166.66|4166.26|4179.66|4179.26|4165.66|4165.26|147645
1621612800000|2021-05-21 16:00:00|4166.53|4166.13|4155.92|4155.52|4169.16|4168.76|4151.42|4151.02|155993
1621616400000|2021-05-21 17:00:00|4155.67|4155.27|4164.42|4164.02|4166.42|4166.02|4155.17|4154.77|104222
1621620000000|2021-05-21 18:00:00|4164.67|4164.27|4164.42|4164.02|4168.67|4168.27|4156.67|4156.27|124190
1621623600000|2021-05-21 19:00:00|4164.67|4164.27|4157.37|4156.97|4169.37|4168.97|4154.37|4153.97|244533
1621627200000|2021-05-21 20:00:00|4157.47|4156.87|4161.85|4160.35|4161.85|4160.82|4156.05|4155.45|74455
1621807200000|2021-05-23 22:00:00|4153.17|4152.57|4153.05|4152.45|4153.8|4153.2|4146.55|4145.95|11915
1621810800000|2021-05-23 23:00:00|4153.3|4152.7|4153.55|4152.95|4159.3|4158.7|4153.05|4152.45|9404
1621814400000|2021-05-24 00:00:00|4154.05|4153.45|4165.3|4164.7|4166.3|4165.7|4153.55|4152.95|14897
1621818000000|2021-05-24 01:00:00|4165.55|4164.95|4169.8|4169.2|4171.3|4170.7|4165.55|4164.95|12974
1621821600000|2021-05-24 02:00:00|4170.05|4169.45|4164.8|4164.2|4170.3|4169.7|4161.3|4160.7|10424
1621825200000|2021-05-24 03:00:00|4164.92|4164.32|4167.3|4166.7|4169.05|4168.45|4164.3|4163.7|5877
1621828800000|2021-05-24 04:00:00|4167.05|4166.45|4165.3|4164.7|4167.8|4167.2|4163.05|4162.45|3835
1621832400000|2021-05-24 05:00:00|4165.05|4164.45|4165.8|4165.2|4168.55|4167.95|4164.67|4164.07|4987
1621836000000|2021-05-24 06:00:00|4165.67|4165.07|4168.05|4167.45|4169.3|4168.7|4165.05|4164.45|4176
1621839600000|2021-05-24 07:00:00|4168.3|4167.7|4176.55|4175.95|4177.3|4176.7|4167.55|4166.95|16876
1621843200000|2021-05-24 08:00:00|4176.42|4175.82|4171.3|4170.7|4176.67|4176.07|4169.55|4168.95|9206
1621846800000|2021-05-24 09:00:00|4171.55|4170.95|4177.3|4176.7|4177.3|4176.7|4170.3|4169.7|8695
1621850400000|2021-05-24 10:00:00|4177.17|4176.57|4175.55|4174.95|4177.55|4176.95|4174.55|4173.95|5083
1621854000000|2021-05-24 11:00:00|4175.67|4175.07|4175.05|4174.45|4176.3|4175.7|4172.3|4171.7|8675
1621857600000|2021-05-24 12:00:00|4174.8|4174.2|4178.8|4178.2|4179.8|4179.2|4174.55|4173.95|17168
1621861200000|2021-05-24 13:00:00|4178.55|4177.95|4188.45|4188.05|4188.45|4188.05|4177.45|4177.05|147103
1621864800000|2021-05-24 14:00:00|4188.7|4188.3|4199.91|4199.51|4201.91|4201.51|4188.7|4188.3|180528
1621868400000|2021-05-24 15:00:00|4199.66|4199.26|4199.16|4198.76|4203.41|4203.01|4197.91|4197.51|82289
1621872000000|2021-05-24 16:00:00|4199.41|4199.01|4199.69|4199.29|4201.41|4201.01|4196.16|4195.76|62365
1621875600000|2021-05-24 17:00:00|4199.44|4199.04|4204.19|4203.79|4204.94|4204.54|4198.19|4197.79|69151
1621879200000|2021-05-24 18:00:00|4204.44|4204.04|4207.19|4206.79|4209.69|4209.29|4204.19|4203.79|76960
1621882800000|2021-05-24 19:00:00|4207.06|4206.66|4198.33|4197.93|4209.44|4209.04|4196.08|4195.68|198442
1621886400000|2021-05-24 20:00:00|4198.37|4197.77|4203.1|4201.6|4203.24|4202.64|4197.62|4197.02|54149
1621890000000|2021-05-24 21:00:00|4203.03|4201.53|4203.18|4201.68|4203.18|4201.68|4202.16|4200.66|4
1621893600000|2021-05-24 22:00:00|4201.99|4201.39|4206.37|4205.77|4206.49|4205.89|4200.87|4200.27|6283
1621897200000|2021-05-24 23:00:00|4206.62|4206.02|4204.87|4204.27|4206.87|4206.27|4203.87|4203.27|5123
1621900800000|2021-05-25 00:00:00|4204.62|4204.02|4204.87|4204.27|4205.87|4205.27|4199.37|4198.77|11912
1621904400000|2021-05-25 01:00:00|4205.12|4204.52|4203.87|4203.27|4208.37|4207.77|4201.62|4201.02|12829
1621908000000|2021-05-25 02:00:00|4204.12|4203.52|4205.62|4205.02|4205.87|4205.27|4202.87|4202.27|5304
1621911600000|2021-05-25 03:00:00|4205.74|4205.14|4206.12|4205.52|4207.37|4206.77|4205.12|4204.52|3835
1621915200000|2021-05-25 04:00:00|4205.62|4205.02|4205.37|4204.77|4205.87|4205.27|4204.87|4204.27|2114
1621918800000|2021-05-25 05:00:00|4205.24|4204.64|4209.12|4208.52|4209.62|4209.02|4205.12|4204.52|5333
1621922400000|2021-05-25 06:00:00|4209.37|4208.77|4213.87|4213.27|4216.37|4215.77|4208.87|4208.27|17598
1621926000000|2021-05-25 07:00:00|4213.62|4213.02|4209.62|4209.02|4214.12|4213.52|4208.37|4207.77|15313
1621929600000|2021-05-25 08:00:00|4209.49|4208.89|4211.37|4210.77|4211.37|4210.77|4207.62|4207.02|8837
1621933200000|2021-05-25 09:00:00|4211.62|4211.02|4211.62|4211.02|4211.87|4211.27|4209.87|4209.27|9390
1621936800000|2021-05-25 10:00:00|4211.74|4211.14|4207.87|4207.27|4213.62|4213.02|4207.37|4206.77|9914
1621940400000|2021-05-25 11:00:00|4207.74|4207.14|4211.87|4211.27|4212.62|4212.02|4206.87|4206.27|13529
1621944000000|2021-05-25 12:00:00|4211.99|4211.39|4209.37|4208.77|4212.37|4211.77|4208.12|4207.52|15042
1621947600000|2021-05-25 13:00:00|4209.62|4209.02|4199.77|4199.37|4213.52|4213.12|4199.27|4198.87|164272
1621951200000|2021-05-25 14:00:00|4199.39|4198.99|4201.01|4200.61|4203.27|4202.87|4196.51|4196.11|164909
1621954800000|2021-05-25 15:00:00|4201.26|4200.86|4195.51|4195.11|4201.76|4201.36|4186.51|4186.11|190821
1621958400000|2021-05-25 16:00:00|4195.63|4195.23|4197.89|4197.49|4201.26|4200.86|4194.26|4193.86|90437
1621962000000|2021-05-25 17:00:00|4197.64|4197.24|4194.14|4193.74|4198.76|4198.36|4190.39|4189.99|97876
1621965600000|2021-05-25 18:00:00|4194.39|4193.99|4190.14|4189.74|4194.64|4194.24|4188.64|4188.24|93722
1621969200000|2021-05-25 19:00:00|4189.89|4189.49|4189.69|4189.29|4193.94|4193.54|4182.94|4182.54|215002
1621972800000|2021-05-25 20:00:00|4189.79|4189.19|4192.51|4191.01|4192.55|4191.75|4188.23|4187.52|36041
1621976400000|2021-05-25 21:00:00|4192.48|4190.98|4192.37|4190.87|4192.77|4191.27|4191.67|4190.17|0
1621980000000|2021-05-25 22:00:00|4191.85|4191.25|4197.73|4197.13|4198.48|4197.88|4191.48|4190.88|7393
1621983600000|2021-05-25 23:00:00|4197.98|4197.38|4197.48|4196.88|4197.98|4197.38|4195.73|4195.13|3671
1621987200000|2021-05-26 00:00:00|4197.23|4196.63|4201.48|4200.88|4203.23|4202.63|4195.98|4195.38|11418
1621990800000|2021-05-26 01:00:00|4201.6|4201|4200.48|4199.88|4203.48|4202.88|4199.48|4198.88|9424
1621994400000|2021-05-26 02:00:00|4200.35|4199.75|4201.98|4201.38|4202.73|4202.13|4199.98|4199.38|5298
1621998000000|2021-05-26 03:00:00|4201.73|4201.13|4201.48|4200.88|4202.98|4202.38|4201.23|4200.63|2901
1622001600000|2021-05-26 04:00:00|4201.35|4200.75|4200.98|4200.38|4202.1|4201.5|4200.48|4199.88|2203
1622005200000|2021-05-26 05:00:00|4200.73|4200.13|4202.48|4201.88|4203.23|4202.63|4200.73|4200.13|5040
1622008800000|2021-05-26 06:00:00|4202.73|4202.13|4204.23|4203.63|4205.85|4205.25|4194.98|4194.38|15627
1622012400000|2021-05-26 07:00:00|4204.48|4203.88|4201.23|4200.63|4206.23|4205.63|4198.23|4197.63|16308
1622016000000|2021-05-26 08:00:00|4201.1|4200.5|4200.48|4199.88|4203.98|4203.38|4198.98|4198.38|10691
1622019600000|2021-05-26 09:00:00|4200.35|4199.75|4200.48|4199.88|4207.73|4207.13|4199.35|4198.75|13298
1622023200000|2021-05-26 10:00:00|4200.23|4199.63|4200.73|4200.13|4202.23|4201.63|4199.23|4198.63|6544
1622026800000|2021-05-26 11:00:00|4200.85|4200.25|4200.48|4199.88|4206.73|4206.13|4200.1|4199.5|17319
1622030400000|2021-05-26 12:00:00|4200.6|4200|4198.73|4198.13|4204.48|4203.88|4196.23|4195.63|26303
1622034000000|2021-05-26 13:00:00|4198.98|4198.38|4185.63|4185.23|4199.73|4199.13|4184.63|4184.23|145135
1622037600000|2021-05-26 14:00:00|4186.13|4185.73|4195.79|4195.39|4196.04|4195.64|4184.13|4183.73|149467
1622041200000|2021-05-26 15:00:00|4196.04|4195.64|4199.29|4198.89|4200.29|4199.89|4193.79|4193.39|113888
1622044800000|2021-05-26 16:00:00|4199.54|4199.14|4200.68|4200.28|4201.68|4201.28|4198.54|4198.14|57592
1622048400000|2021-05-26 17:00:00|4200.43|4200.03|4193.68|4193.28|4202.93|4202.53|4191.18|4190.78|108483
1622052000000|2021-05-26 18:00:00|4193.8|4193.4|4195.18|4194.78|4198.43|4198.03|4193.3|4192.9|77312
1622055600000|2021-05-26 19:00:00|4194.93|4194.53|4197.38|4196.98|4198.13|4197.73|4192.63|4192.23|181149
1622059200000|2021-05-26 20:00:00|4197|4196.6|4197.44|4195.94|4197.91|4197.12|4195.85|4195.25|49255
1622062800000|2021-05-26 21:00:00|4197.52|4196.02|4197.37|4195.87|4197.63|4196.13|4197.04|4195.54|0
1622066400000|2021-05-26 22:00:00|4196.72|4196.12|4196.35|4195.75|4200.1|4199.5|4196.1|4195.5|5476
1622070000000|2021-05-26 23:00:00|4196.1|4195.5|4196.35|4195.75|4196.47|4195.87|4193.85|4193.25|4133
1622073600000|2021-05-27 00:00:00|4196.1|4195.5|4194.1|4193.5|4197.6|4197|4191.1|4190.5|8561
1622077200000|2021-05-27 01:00:00|4193.85|4193.25|4188.6|4188|4194.35|4193.75|4186.1|4185.5|15570
1622080800000|2021-05-27 02:00:00|4188.35|4187.75|4189.6|4189|4190.6|4190|4186.6|4186|8034
1622084400000|2021-05-27 03:00:00|4189.72|4189.12|4192.1|4191.5|4192.85|4192.25|4188.35|4187.75|5043
1622088000000|2021-05-27 04:00:00|4192.35|4191.75|4190.85|4190.25|4192.6|4192|4188.85|4188.25|3872
1622091600000|2021-05-27 05:00:00|4190.97|4190.37|4192.35|4191.75|4193.35|4192.75|4187.35|4186.75|7075
1622095200000|2021-05-27 06:00:00|4192.6|4192|4184.85|4184.25|4193.1|4192.5|4181.35|4180.75|12535
1622098800000|2021-05-27 07:00:00|4185.1|4184.5|4186.6|4186|4189.35|4188.75|4183.35|4182.75|19035
1622102400000|2021-05-27 08:00:00|4186.47|4185.87|4185.6|4185|4190.6|4190|4184.35|4183.75|10316
1622106000000|2021-05-27 09:00:00|4185.72|4185.12|4184.35|4183.75|4187.35|4186.75|4184.22|4183.62|7474
1622109600000|2021-05-27 10:00:00|4184.6|4184|4188.1|4187.5|4189.35|4188.75|4183.1|4182.5|7216
1622113200000|2021-05-27 11:00:00|4188.22|4187.62|4194.1|4193.5|4194.35|4193.75|4186.85|4186.25|14504
1622116800000|2021-05-27 12:00:00|4194.35|4193.75|4200.97|4200.37|4202.1|4201.5|4189.85|4189.25|50048
1622120400000|2021-05-27 13:00:00|4200.85|4200.25|4207.25|4206.85|4212.5|4212.1|4200.35|4199.75|163102
1622124000000|2021-05-27 14:00:00|4207.5|4207.1|4207.42|4207.02|4213.42|4213.02|4204.25|4203.85|160485
1622127600000|2021-05-27 15:00:00|4207.17|4206.77|4209.17|4208.77|4209.92|4209.52|4200.92|4200.52|123687
1622131200000|2021-05-27 16:00:00|4208.92|4208.52|4206.92|4206.52|4210.67|4210.27|4206.17|4205.77|49811
1622134800000|2021-05-27 17:00:00|4207.04|4206.64|4203.42|4203.02|4208.42|4208.02|4200.67|4200.27|84055
1622138400000|2021-05-27 18:00:00|4203.17|4202.77|4202.42|4202.02|4203.79|4203.39|4198.67|4198.27|98148
1622142000000|2021-05-27 19:00:00|4202.17|4201.77|4198.05|4197.65|4207.55|4207.15|4197.92|4197.52|217609
1622145600000|2021-05-27 20:00:00|4197.53|4197.13|4214.14|4212.64|4214.5|4213.9|4197.38|4196.78|88154
1622149200000|2021-05-27 21:00:00|4213.99|4212.49|4212.89|4211.39|4214.17|4212.67|4211.91|4210.41|0
1622152800000|2021-05-27 22:00:00|4213.07|4211.57|4213.75|4213.15|4214.88|4214.28|4212.63|4211.57|4350
1622156400000|2021-05-27 23:00:00|4213.88|4213.28|4217.38|4216.78|4219.13|4218.53|4211.88|4211.28|8293
1622160000000|2021-05-28 00:00:00|4217.63|4217.03|4217.63|4217.03|4220.5|4219.9|4216.38|4215.78|9981
1622163600000|2021-05-28 01:00:00|4217.38|4216.78|4215.38|4214.78|4218.38|4217.78|4214.63|4214.03|8644
1622167200000|2021-05-28 02:00:00|4215.25|4214.65|4214.63|4214.03|4216.13|4215.53|4213.13|4212.53|6551
1622170800000|2021-05-28 03:00:00|4214.88|4214.28|4216.88|4216.28|4217.13|4216.53|4214.88|4214.28|4198
1622174400000|2021-05-28 04:00:00|4216.63|4216.03|4215.88|4215.28|4216.63|4216.03|4214.63|4214.03|2892
1622178000000|2021-05-28 05:00:00|4216.13|4215.53|4212.38|4211.78|4217.38|4216.78|4211.63|4211.03|8943
1622181600000|2021-05-28 06:00:00|4212.13|4211.53|4212.63|4212.03|4213|4212.4|4210|4209.4|8445
1622185200000|2021-05-28 07:00:00|4212.88|4212.28|4214.38|4213.78|4214.88|4214.28|4210.88|4210.28|10873
1622188800000|2021-05-28 08:00:00|4214.5|4213.9|4217.38|4216.78|4217.38|4216.78|4214.38|4213.78|10806
1622192400000|2021-05-28 09:00:00|4217.25|4216.65|4217.88|4217.28|4218.63|4218.03|4215.38|4214.78|8744
1622196000000|2021-05-28 10:00:00|4217.75|4217.15|4219.63|4219.03|4219.75|4219.15|4215.88|4215.28|13371
1622199600000|2021-05-28 11:00:00|4219.38|4218.78|4216.13|4215.53|4220.25|4219.65|4215.88|4215.28|13849
1622203200000|2021-05-28 12:00:00|4216.38|4215.78|4212.13|4211.53|4216.63|4216.03|4210.88|4210.28|31825
1622206800000|2021-05-28 13:00:00|4212.38|4211.78|4214.53|4214.13|4216.53|4216.13|4209.28|4208.88|129226
1622210400000|2021-05-28 14:00:00|4214.4|4214|4210.55|4210.15|4216.03|4215.63|4205.8|4205.4|149160
1622214000000|2021-05-28 15:00:00|4210.8|4210.4|4215.55|4215.15|4216.3|4215.9|4209.55|4209.15|80472
1622217600000|2021-05-28 16:00:00|4215.3|4214.9|4214.91|4214.51|4218.55|4218.15|4214.41|4214.01|67684
1622221200000|2021-05-28 17:00:00|4215.16|4214.76|4212.91|4212.51|4216.16|4215.76|4211.41|4211.01|68329
1622224800000|2021-05-28 18:00:00|4213.41|4213.01|4213.78|4213.38|4215.16|4214.76|4210.91|4210.51|70376
1622228400000|2021-05-28 19:00:00|4213.91|4213.51|4206.66|4206.26|4215.41|4215.01|4204.41|4204.01|259439
1622232000000|2021-05-28 20:00:00|4206.53|4206.13|4206.55|4205.05|4209.63|4209.03|4205.75|4205.03|59021
1622235600000|2021-05-28 21:00:00|||||||||1
1622412000000|2021-05-30 22:00:00|4207.75|4207.15|4211.63|4211.03|4212.38|4211.78|4207.63|4207.03|4135
1622415600000|2021-05-30 23:00:00|4211.88|4211.28|4210.38|4209.78|4213.38|4212.78|4208.63|4208.03|4577
1622419200000|2021-05-31 00:00:00|4210.63|4210.03|4211.38|4210.78|4213|4212.4|4208.63|4208.03|5804
1622422800000|2021-05-31 01:00:00|4211.63|4211.03|4210.63|4210.03|4212.38|4211.78|4207.63|4207.03|5699
1622426400000|2021-05-31 02:00:00|4210.5|4209.9|4210.13|4209.53|4211.63|4211.03|4209.13|4208.53|3465
1622430000000|2021-05-31 03:00:00|4210|4209.4|4209.63|4209.03|4210.13|4209.53|4208.38|4207.78|1977
1622433600000|2021-05-31 04:00:00|4209.38|4208.78|4208.63|4208.03|4209.88|4209.28|4208.25|4207.65|1439
1622437200000|2021-05-31 05:00:00|4208.38|4207.78|4208.38|4207.78|4209.38|4208.78|4207.38|4206.78|3166
1622440800000|2021-05-31 06:00:00|4208.63|4208.03|4209.38|4208.78|4210|4209.4|4207.88|4207.28|3645
1622444400000|2021-05-31 07:00:00|4209.5|4208.9|4209.63|4209.03|4212.38|4211.78|4208.88|4208.28|7275
1622448000000|2021-05-31 08:00:00|4209.38|4208.78|4205.63|4205.03|4210.13|4209.53|4204.63|4204.03|5741
1622451600000|2021-05-31 09:00:00|4205.88|4205.28|4204.38|4203.78|4207.63|4207.03|4201.88|4201.28|5668
1622455200000|2021-05-31 10:00:00|4204.5|4203.9|4205.13|4204.53|4205.88|4205.28|4200.63|4200.03|5995
1622458800000|2021-05-31 11:00:00|4205.38|4204.78|4204.63|4204.03|4205.63|4205.03|4204.63|4204.03|2346
1622462400000|2021-05-31 12:00:00|4204.38|4203.78|4202.88|4202.28|4204.63|4204.03|4202.25|4201.65|6041
1622466000000|2021-05-31 13:00:00|4202.75|4202.15|4197.28|4196.88|4202.88|4202.28|4195.28|4194.88|15358
1622469600000|2021-05-31 14:00:00|4197.53|4197.13|4196.53|4196.13|4198.28|4197.88|4196.4|4196|6220
1622473200000|2021-05-31 15:00:00|4196.65|4196.25|4195.53|4195.13|4197.28|4196.88|4194.53|4194.13|7080
1622476800000|2021-05-31 16:00:00|4195.4|4195|4194.03|4193.63|4197.28|4196.88|4193.03|4192.63|7805
1622480400000|2021-05-31 17:00:00|4195.27|4193.77|4194.79|4193.29|4195.83|4194.33|4194.78|4193.28|9
1622484000000|2021-05-31 18:00:00|4194.78|4193.28|4195.8|4194.3|4195.8|4194.3|4194.77|4193.27|0
1622487600000|2021-05-31 19:00:00|4196.04|4194.54|4195.27|4193.77|4196.29|4194.79|4194.77|4193.27|0
1622491200000|2021-05-31 20:00:00|4195.29|4193.79|4195.29|4193.79|4195.29|4193.79|4195.27|4193.77|0
1622498400000|2021-05-31 22:00:00|4195.25|4194.65|4201.88|4201.28|4202.38|4201.78|4195.25|4194.65|6145
1622502000000|2021-05-31 23:00:00|4201.63|4201.03|4203.88|4203.28|4204.38|4203.78|4200.38|4199.78|5184
1622505600000|2021-06-01 00:00:00|4203.63|4203.03|4205.38|4204.78|4206.88|4206.28|4201.13|4200.53|9662
1622509200000|2021-06-01 01:00:00|4205.5|4204.9|4204.13|4203.53|4206.88|4206.28|4201.13|4200.53|9525
1622512800000|2021-06-01 02:00:00|4204.38|4203.78|4201.88|4201.28|4205.63|4205.03|4200.63|4200.03|5202
1622516400000|2021-06-01 03:00:00|4201.63|4201.03|4204.88|4204.28|4206.38|4205.78|4201.63|4201.03|3859
1622520000000|2021-06-01 04:00:00|4205.13|4204.53|4207.88|4207.28|4208.25|4207.65|4204.25|4203.65|3687
1622523600000|2021-06-01 05:00:00|4207.75|4207.15|4207.38|4206.78|4208.88|4208.28|4206.38|4205.78|5629
1622527200000|2021-06-01 06:00:00|4207.13|4206.53|4209.63|4209.03|4211.13|4210.53|4205.13|4204.53|11023
1622530800000|2021-06-01 07:00:00|4210.13|4209.53|4221.13|4220.53|4221.38|4220.78|4209.88|4209.28|25985
1622534400000|2021-06-01 08:00:00|4221.38|4220.78|4222.38|4221.78|4222.88|4222.28|4217.25|4216.65|20510
1622538000000|2021-06-01 09:00:00|4222.25|4221.65|4223.13|4222.53|4225.13|4224.53|4221.13|4220.53|17594
1622541600000|2021-06-01 10:00:00|4223.38|4222.78|4224.63|4224.03|4225.63|4225.03|4222.88|4222.28|10944
1622545200000|2021-06-01 11:00:00|4224.5|4223.9|4228.13|4227.53|4231.13|4230.53|4224.38|4223.78|25931
1622548800000|2021-06-01 12:00:00|4228.38|4227.78|4226.88|4226.28|4228.88|4228.28|4224.88|4224.28|25255
1622552400000|2021-06-01 13:00:00|4227.13|4226.53|4218.78|4218.38|4232.78|4232.38|4215.78|4215.38|188151
1622556000000|2021-06-01 14:00:00|4219.03|4218.63|4204.03|4203.63|4221.03|4220.63|4200.53|4200.13|282853
1622559600000|2021-06-01 15:00:00|4203.78|4203.38|4208.9|4208.5|4210.65|4210.25|4201.53|4201.13|109128
1622563200000|2021-06-01 16:00:00|4209.03|4208.63|4203.9|4203.5|4209.53|4209.13|4202.65|4202.25|77113
1622566800000|2021-06-01 17:00:00|4203.65|4203.25|4201.65|4201.25|4204.15|4203.75|4197.9|4197.5|82395
1622570400000|2021-06-01 18:00:00|4201.4|4201|4208.9|4208.5|4209.4|4209|4200.4|4200|80827
1622574000000|2021-06-01 19:00:00|4209.15|4208.75|4201.59|4201.19|4209.15|4208.75|4200.34|4199.94|178618
1622577600000|2021-06-01 20:00:00|4202.09|4201.69|4201.53|4200.03|4204.75|4204.15|4200.12|4199.52|44284
1622581200000|2021-06-01 21:00:00|4201.75|4200.25|4201.24|4199.74|4202.34|4200.84|4200.8|4199.3|76
1622584800000|2021-06-01 22:00:00|4201.28|4199.78|4194.5|4193.9|4201.37|4200.77|4194|4193.4|8806
1622588400000|2021-06-01 23:00:00|4194.25|4193.65|4198.5|4197.9|4198.5|4197.9|4193.5|4192.9|5325
1622592000000|2021-06-02 00:00:00|4198.25|4197.65|4203.5|4202.9|4204.12|4203.52|4195.5|4194.9|10468
1622595600000|2021-06-02 01:00:00|4203.25|4202.65|4201.62|4201.02|4204.25|4203.65|4200.75|4200.15|6688
1622599200000|2021-06-02 02:00:00|4201.5|4200.9|4201|4200.4|4204.75|4204.15|4199.75|4199.15|5727
1622602800000|2021-06-02 03:00:00|4201.12|4200.52|4201.75|4201.15|4204|4203.4|4200.75|4200.15|3286
1622606400000|2021-06-02 04:00:00|4202|4201.4|4200|4199.4|4202|4201.4|4199.12|4198.52|2492
1622610000000|2021-06-02 05:00:00|4199.75|4199.15|4201.25|4200.65|4203.5|4202.9|4199.25|4198.65|3451
1622613600000|2021-06-02 06:00:00|4201.12|4200.52|4200.5|4199.9|4201.37|4200.77|4197.75|4197.15|6187
1622617200000|2021-06-02 07:00:00|4200.25|4199.65|4198.5|4197.9|4205.5|4204.9|4194.25|4193.65|19729
1622620800000|2021-06-02 08:00:00|4198.75|4198.15|4197.25|4196.65|4202.12|4201.52|4195.75|4195.15|11915
1622624400000|2021-06-02 09:00:00|4197.12|4196.52|4201.75|4201.15|4202.5|4201.9|4197.12|4196.52|8076
1622628000000|2021-06-02 10:00:00|4201.87|4201.27|4203.25|4202.65|4203.5|4202.9|4199.5|4198.9|7422
1622631600000|2021-06-02 11:00:00|4203.5|4202.9|4203.5|4202.9|4204.5|4203.9|4200|4199.4|13574
1622635200000|2021-06-02 12:00:00|4203.62|4203.02|4209.75|4209.15|4210|4209.4|4202.62|4202.02|24477
1622638800000|2021-06-02 13:00:00|4210|4209.4|4209.15|4208.75|4211.9|4211.5|4200.65|4200.25|152055
1622642400000|2021-06-02 14:00:00|4209.4|4209|4212.51|4212.11|4215.26|4214.86|4207.65|4207.25|136615
1622646000000|2021-06-02 15:00:00|4212.01|4211.61|4214.01|4213.61|4217.76|4217.36|4210.51|4210.11|109276
1622649600000|2021-06-02 16:00:00|4214.26|4213.86|4209.61|4209.21|4214.76|4214.36|4207.01|4206.61|85253
1622653200000|2021-06-02 17:00:00|4209.86|4209.46|4203.36|4202.96|4210.61|4210.21|4201.11|4200.71|111191
1622656800000|2021-06-02 18:00:00|4203.11|4202.71|4204.11|4203.71|4205.61|4205.21|4198.36|4197.96|94697
1622660400000|2021-06-02 19:00:00|4203.86|4203.46|4209.21|4208.81|4210.21|4209.81|4201.21|4200.81|166160
1622664000000|2021-06-02 20:00:00|4208.53|4208.13|4209.37|4207.87|4209.39|4208.65|4203.75|4203.15|40888
1622667600000|2021-06-02 21:00:00|4209.39|4207.89|4209.84|4208.34|4209.99|4208.49|4208.82|4207.32|26
1622671200000|2021-06-02 22:00:00|4210.25|4209.65|4209.13|4208.53|4210.88|4210.28|4208.38|4207.78|3540
1622674800000|2021-06-02 23:00:00|4208.88|4208.28|4210.63|4210.03|4211.38|4210.78|4208.38|4207.78|3951
1622678400000|2021-06-03 00:00:00|4210.88|4210.28|4214.63|4214.03|4215.63|4215.03|4209.88|4209.28|8761
1622682000000|2021-06-03 01:00:00|4214.75|4214.15|4212.63|4212.03|4214.75|4214.15|4211.38|4210.78|6929
1622685600000|2021-06-03 02:00:00|4212.88|4212.28|4211.38|4210.78|4213.63|4213.03|4209.13|4208.53|4897
1622689200000|2021-06-03 03:00:00|4211.5|4210.9|4211.13|4210.53|4211.88|4211.28|4210.13|4209.53|2597
1622692800000|2021-06-03 04:00:00|4211.38|4210.78|4210.38|4209.78|4212.38|4211.78|4210.13|4209.53|1667
1622696400000|2021-06-03 05:00:00|4210.13|4209.53|4210.88|4210.28|4211.88|4211.28|4209.63|4209.03|3668
1622700000000|2021-06-03 06:00:00|4211.13|4210.53|4207.13|4206.53|4211.63|4211.03|4203.38|4202.78|10105
1622703600000|2021-06-03 07:00:00|4207.38|4206.78|4201.13|4200.53|4207.63|4207.03|4200.38|4199.78|14439
1622707200000|2021-06-03 08:00:00|4201.25|4200.65|4204.63|4204.03|4205.63|4205.03|4199.63|4199.03|12951
1622710800000|2021-06-03 09:00:00|4204.5|4203.9|4200|4199.4|4204.88|4204.28|4197.88|4197.28|12001
1622714400000|2021-06-03 10:00:00|4199.88|4199.28|4185.13|4184.53|4200.38|4199.78|4182.63|4182.03|37302
1622718000000|2021-06-03 11:00:00|4184.88|4184.28|4177.63|4177.03|4185.5|4184.9|4173.88|4173.28|55967
1622721600000|2021-06-03 12:00:00|4177.38|4176.78|4180.88|4180.28|4185.13|4184.53|4171.88|4171.28|51668
1622725200000|2021-06-03 13:00:00|4181.38|4180.78|4176.15|4175.75|4186.78|4186.38|4167.53|4167.13|208104
1622728800000|2021-06-03 14:00:00|4175.78|4175.38|4198.21|4197.81|4198.46|4198.06|4174.78|4174.38|280501
1622732400000|2021-06-03 15:00:00|4198.46|4198.06|4199.21|4198.81|4204.96|4204.56|4195.71|4195.31|177802
1622736000000|2021-06-03 16:00:00|4199.71|4199.31|4200.37|4199.97|4202.12|4201.72|4194.46|4194.06|93201
1622739600000|2021-06-03 17:00:00|4200.12|4199.72|4199.87|4199.47|4203.62|4203.22|4193.37|4192.97|99372
1622743200000|2021-06-03 18:00:00|4199.99|4199.59|4192.37|4191.97|4200.87|4200.47|4192.37|4191.97|84996
1622746800000|2021-06-03 19:00:00|4192.12|4191.72|4192.97|4192.57|4199.22|4198.82|4192.12|4191.72|139637
1622750400000|2021-06-03 20:00:00|4192.92|4192.52|4194.07|4192.57|4194.09|4193.42|4191.02|4190.11|47162
1622754000000|2021-06-03 21:00:00|4193.85|4192.35|4194.25|4192.75|4194.83|4193.33|4193.67|4192.17|9
1622757600000|2021-06-03 22:00:00|4193.64|4193.04|4193.27|4192.67|4196.02|4195.42|4190.77|4190.17|5997
1622761200000|2021-06-03 23:00:00|4193.02|4192.42|4188.52|4187.92|4194.27|4193.67|4187.77|4187.17|5354
1622764800000|2021-06-04 00:00:00|4188.77|4188.17|4184.77|4184.17|4188.77|4188.17|4179.27|4178.67|19748
1622768400000|2021-06-04 01:00:00|4184.89|4184.29|4188.27|4187.67|4190.52|4189.92|4184.27|4183.67|11256
1622772000000|2021-06-04 02:00:00|4188.02|4187.42|4190.02|4189.42|4191.27|4190.67|4187.27|4186.67|7018
1622775600000|2021-06-04 03:00:00|4189.89|4189.29|4195.27|4194.67|4196.27|4195.67|4189.77|4189.17|7988
1622779200000|2021-06-04 04:00:00|4195.14|4194.54|4193.77|4193.17|4195.77|4195.17|4192.77|4192.17|5616
1622782800000|2021-06-04 05:00:00|4193.52|4192.92|4188.52|4187.92|4195.27|4194.67|4187.77|4187.17|8353
1622786400000|2021-06-04 06:00:00|4188.77|4188.17|4194.02|4193.42|4196.02|4195.42|4187.52|4186.92|10132
1622790000000|2021-06-04 07:00:00|4194.27|4193.67|4193.52|4192.92|4198.02|4197.42|4192.02|4191.42|15774
1622793600000|2021-06-04 08:00:00|4193.27|4192.67|4192.02|4191.42|4197.27|4196.67|4190.52|4189.92|10775
1622797200000|2021-06-04 09:00:00|4192.27|4191.67|4194.02|4193.42|4195.02|4194.42|4190.27|4189.67|10628
1622800800000|2021-06-04 10:00:00|4193.89|4193.29|4192.52|4191.92|4194.77|4194.17|4186.02|4185.42|13261
1622804400000|2021-06-04 11:00:00|4192.77|4192.17|4197.27|4196.67|4197.77|4197.17|4192.77|4192.17|16030
1622808000000|2021-06-04 12:00:00|4197.02|4196.42|4209.77|4209.17|4212.39|4211.79|4194.77|4194.17|86217
1622811600000|2021-06-04 13:00:00|4210.02|4209.42|4217.17|4216.77|4219.67|4219.27|4208.77|4208.17|154867
1622815200000|2021-06-04 14:00:00|4217.42|4217.02|4222.06|4221.66|4223.31|4222.91|4217.06|4216.66|140397
1622818800000|2021-06-04 15:00:00|4222.31|4221.91|4220.81|4220.41|4225.06|4224.66|4219.56|4219.16|85419
1622822400000|2021-06-04 16:00:00|4221.06|4220.66|4223.56|4223.16|4223.81|4223.41|4219.56|4219.16|50778
1622826000000|2021-06-04 17:00:00|4223.81|4223.41|4226.31|4225.91|4226.81|4226.41|4222.56|4222.16|51253
1622829600000|2021-06-04 18:00:00|4226.43|4226.03|4229.81|4229.41|4231.31|4230.91|4226.31|4225.91|79387
1622833200000|2021-06-04 19:00:00|4229.56|4229.16|4230.31|4229.91|4233.81|4233.41|4228.18|4227.78|159863
1622836800000|2021-06-04 20:00:00|4230.21|4229.81|4230.14|4228.64|4230.31|4229.81|4226.81|4226.21|58180
1623016800000|2021-06-06 22:00:00|4231.93|4231.33|4230.56|4229.96|4233.31|4232.71|4229.31|4228.71|5916
1623020400000|2021-06-06 23:00:00|4230.68|4230.08|4231.06|4230.46|4232.06|4231.46|4229.56|4228.96|3851
1623024000000|2021-06-07 00:00:00|4230.93|4230.33|4225.56|4224.96|4231.56|4230.96|4224.06|4223.46|12786
1623027600000|2021-06-07 01:00:00|4225.31|4224.71|4222.31|4221.71|4226.31|4225.71|4222.06|4221.46|8429
1623031200000|2021-06-07 02:00:00|4222.18|4221.58|4223.31|4222.71|4225.31|4224.71|4221.43|4220.83|5985
1623034800000|2021-06-07 03:00:00|4223.18|4222.58|4224.81|4224.21|4226.56|4225.96|4223.06|4222.46|4172
1623038400000|2021-06-07 04:00:00|4224.68|4224.08|4225.06|4224.46|4226.56|4225.96|4223.43|4222.83|3266
1623042000000|2021-06-07 05:00:00|4225.31|4224.71|4223.06|4222.46|4225.81|4225.21|4222.56|4221.96|3974
1623045600000|2021-06-07 06:00:00|4222.81|4222.21|4224.81|4224.21|4224.81|4224.21|4221.81|4221.21|5921
1623049200000|2021-06-07 07:00:00|4224.56|4223.96|4223.06|4222.46|4224.56|4223.96|4216.06|4215.46|19779
1623052800000|2021-06-07 08:00:00|4223.31|4222.71|4225.56|4224.96|4225.81|4225.21|4219.81|4219.21|8736
1623056400000|2021-06-07 09:00:00|4225.43|4224.83|4221.56|4220.96|4225.81|4225.21|4218.68|4218.08|11297
1623060000000|2021-06-07 10:00:00|4221.06|4220.46|4224.56|4223.96|4226.06|4225.46|4220.81|4220.21|11793
1623063600000|2021-06-07 11:00:00|4225.06|4224.46|4230.56|4229.96|4231.81|4231.21|4225.06|4224.46|19686
1623067200000|2021-06-07 12:00:00|4230.68|4230.08|4233.31|4232.71|4234.31|4233.71|4228.56|4227.96|19181
1623070800000|2021-06-07 13:00:00|4233.18|4232.58|4226.46|4226.06|4233.31|4232.71|4223.96|4223.56|124484
1623074400000|2021-06-07 14:00:00|4226.71|4226.31|4221.79|4221.39|4226.71|4226.31|4217.54|4217.14|158230
1623078000000|2021-06-07 15:00:00|4222.04|4221.64|4219.79|4219.39|4223.54|4223.14|4217.04|4216.64|108260
1623081600000|2021-06-07 16:00:00|4220.04|4219.64|4221.54|4221.14|4222.79|4222.39|4219.29|4218.89|54080
1623085200000|2021-06-07 17:00:00|4221.79|4221.39|4217.04|4216.64|4222.54|4222.14|4216.54|4216.14|68375
1623088800000|2021-06-07 18:00:00|4216.79|4216.39|4222.48|4222.08|4223.98|4223.58|4215.18|4214.78|64249
1623092400000|2021-06-07 19:00:00|4222.23|4221.83|4226.73|4226.33|4228.23|4227.83|4222.23|4221.83|144616
1623096000000|2021-06-07 20:00:00|4226.64|4226.24|4229.31|4227.81|4229.59|4228.51|4226.64|4225.96|39333
1623099600000|2021-06-07 21:00:00|4228.98|4227.48|4229.38|4227.88|4230.19|4228.69|4228.95|4227.45|0
1623103200000|2021-06-07 22:00:00|4229.11|4228.51|4226.74|4226.14|4229.49|4228.89|4226.74|4226.14|3911
1623106800000|2021-06-07 23:00:00|4226.99|4226.39|4227.49|4226.89|4230.74|4230.14|4226.74|4226.14|5849
1623110400000|2021-06-08 00:00:00|4227.24|4226.64|4233.74|4233.14|4234.24|4233.64|4226.74|4226.14|10474
1623114000000|2021-06-08 01:00:00|4233.99|4233.39|4233.49|4232.89|4236.24|4235.64|4231.74|4231.14|8606
1623117600000|2021-06-08 02:00:00|4233.74|4233.14|4227.74|4227.14|4234.24|4233.64|4227.24|4226.64|8205
1623121200000|2021-06-08 03:00:00|4227.49|4226.89|4228.99|4228.39|4230.49|4229.89|4227.24|4226.64|5267
1623124800000|2021-06-08 04:00:00|4228.74|4228.14|4229.99|4229.39|4230.24|4229.64|4228.24|4227.64|2936
1623128400000|2021-06-08 05:00:00|4229.74|4229.14|4227.74|4227.14|4230.24|4229.64|4227.36|4226.76|5123
1623132000000|2021-06-08 06:00:00|4227.49|4226.89|4227.99|4227.39|4230.99|4230.39|4226.99|4226.39|7322
1623135600000|2021-06-08 07:00:00|4228.24|4227.64|4225.36|4224.76|4229.49|4228.89|4223.86|4223.26|14779
1623139200000|2021-06-08 08:00:00|4225.49|4224.89|4228.74|4228.14|4228.74|4228.14|4223.99|4223.39|8724
1623142800000|2021-06-08 09:00:00|4229.24|4228.64|4231.24|4230.64|4233.24|4232.64|4226.49|4225.89|12291
1623146400000|2021-06-08 10:00:00|4230.99|4230.39|4229.24|4228.64|4231.24|4230.64|4214.49|4213.89|54764
1623150000000|2021-06-08 11:00:00|4228.99|4228.39|4234.24|4233.64|4234.49|4233.89|4227.99|4227.39|22177
1623153600000|2021-06-08 12:00:00|4234.49|4233.89|4234.99|4234.39|4238.24|4237.64|4233.24|4232.64|29312
1623157200000|2021-06-08 13:00:00|4235.24|4234.64|4221.89|4221.49|4237.49|4236.89|4220.64|4220.24|181420
1623160800000|2021-06-08 14:00:00|4221.64|4221.24|4223.14|4222.74|4226.64|4226.24|4219.64|4219.24|171854
1623164400000|2021-06-08 15:00:00|4223.39|4222.99|4224.65|4224.25|4226.14|4225.74|4207.64|4207.24|251880
1623168000000|2021-06-08 16:00:00|4224.4|4224|4230.03|4229.63|4230.9|4230.5|4223.9|4223.5|114756
1623171600000|2021-06-08 17:00:00|4229.78|4229.38|4226.53|4226.13|4230.78|4230.38|4226.03|4225.63|75243
1623175200000|2021-06-08 18:00:00|4226.78|4226.38|4231.78|4231.38|4232.28|4231.88|4226.03|4225.63|86239
1623178800000|2021-06-08 19:00:00|4232.03|4231.63|4226.96|4226.56|4233.71|4233.31|4226.96|4226.56|165759
1623182400000|2021-06-08 20:00:00|4226.79|4226.39|4227.12|4225.62|4228.59|4227.79|4225.01|4224.41|35529
1623186000000|2021-06-08 21:00:00|4226.98|4225.48|4227.2|4225.7|4227.31|4225.81|4226.83|4225.33|4
1623189600000|2021-06-08 22:00:00|4226.76|4226.16|4228.39|4227.79|4228.39|4227.79|4224.39|4223.79|4041
1623193200000|2021-06-08 23:00:00|4228.64|4228.04|4227.64|4227.04|4229.39|4228.79|4226.89|4226.29|3260
1623196800000|2021-06-09 00:00:00|4227.51|4226.91|4229.64|4229.04|4231.14|4230.54|4225.89|4225.29|7573
1623200400000|2021-06-09 01:00:00|4229.76|4229.16|4228.64|4228.04|4229.89|4229.29|4224.26|4223.66|8648
1623204000000|2021-06-09 02:00:00|4228.89|4228.29|4229.64|4229.04|4229.64|4229.04|4226.14|4225.54|3260
1623207600000|2021-06-09 03:00:00|4229.76|4229.16|4227.89|4227.29|4230.64|4230.04|4227.39|4226.79|3376
1623211200000|2021-06-09 04:00:00|4227.64|4227.04|4227.14|4226.54|4228.39|4227.79|4226.64|4226.04|2715
1623214800000|2021-06-09 05:00:00|4226.89|4226.29|4227.14|4226.54|4229.39|4228.79|4226.39|4225.79|3532
1623218400000|2021-06-09 06:00:00|4227.01|4226.41|4228.14|4227.54|4228.14|4227.54|4224.89|4224.29|6043
1623222000000|2021-06-09 07:00:00|4227.89|4227.29|4227.39|4226.79|4231.64|4231.04|4226.14|4225.54|16873
1623225600000|2021-06-09 08:00:00|4227.51|4226.91|4231.14|4230.54|4232.39|4231.79|4227.39|4226.79|14276
1623229200000|2021-06-09 09:00:00|4231.26|4230.66|4229.39|4228.79|4231.39|4230.79|4226.89|4226.29|12322
1623232800000|2021-06-09 10:00:00|4229.26|4228.66|4231.39|4230.79|4231.64|4231.04|4228.14|4227.54|7699
1623236400000|2021-06-09 11:00:00|4231.14|4230.54|4233.89|4233.29|4234.39|4233.79|4225.89|4225.29|27076
1623240000000|2021-06-09 12:00:00|4234.14|4233.54|4233.89|4233.29|4235.89|4235.29|4231.14|4230.54|25574
1623243600000|2021-06-09 13:00:00|4234.01|4233.41|4232.54|4232.14|4236.64|4236.14|4228.79|4228.39|178083
1623247200000|2021-06-09 14:00:00|4232.79|4232.39|4232.68|4232.28|4234.93|4234.53|4227.68|4227.28|156979
1623250800000|2021-06-09 15:00:00|4232.43|4232.03|4228.93|4228.53|4235.18|4234.78|4226.43|4226.03|91808
1623254400000|2021-06-09 16:00:00|4229.18|4228.78|4231.84|4231.44|4232.34|4231.94|4228.18|4227.78|62290
1623258000000|2021-06-09 17:00:00|4232.09|4231.69|4230.84|4230.44|4234.09|4233.69|4229.59|4229.19|97582
1623261600000|2021-06-09 18:00:00|4231.09|4230.69|4232.09|4231.69|4233.09|4232.69|4229.59|4229.19|43884
1623265200000|2021-06-09 19:00:00|4228.59|4228.19|4220.81|4220.41|4228.84|4228.44|4218.56|4218.16|180370
1623268800000|2021-06-09 20:00:00|4220.71|4220.11|4224.03|4222.53|4224.59|4223.23|4220.46|4219.86|39462
1623272400000|2021-06-09 21:00:00|4223.85|4222.35|4223.59|4222.09|4224.07|4222.57|4223.12|4221.62|5
1623276000000|2021-06-09 22:00:00|4223.08|4222.48|4224.21|4223.61|4224.96|4224.36|4223.08|4222.48|4095
1623279600000|2021-06-09 23:00:00|4223.96|4223.36|4222.96|4222.36|4225.46|4224.86|4221.96|4221.36|7632
1623283200000|2021-06-10 00:00:00|4222.71|4222.11|4224.46|4223.86|4225.46|4224.86|4221.96|4221.36|6198
1623286800000|2021-06-10 01:00:00|4223.96|4223.36|4225.21|4224.61|4226.71|4226.11|4223.96|4223.36|8535
1623290400000|2021-06-10 02:00:00|4225.46|4224.86|4224.71|4224.11|4226.21|4225.61|4224.46|4223.86|4308
1623294000000|2021-06-10 03:00:00|4224.83|4224.23|4225.96|4225.36|4226.21|4225.61|4224.46|4223.86|2378
1623297600000|2021-06-10 04:00:00|4226.21|4225.61|4224.96|4224.36|4226.46|4225.86|4224.46|4223.86|1855
1623301200000|2021-06-10 05:00:00|4224.71|4224.11|4223.46|4222.86|4224.96|4224.36|4221.96|4221.36|5257
1623304800000|2021-06-10 06:00:00|4222.96|4222.36|4221.46|4220.86|4223.71|4223.11|4220.21|4219.61|8846
1623308400000|2021-06-10 07:00:00|4221.71|4221.11|4222.46|4221.86|4222.71|4222.11|4212.96|4212.36|26609
1623312000000|2021-06-10 08:00:00|4222.21|4221.61|4220.96|4220.36|4222.71|4222.11|4215.21|4214.61|22350
1623315600000|2021-06-10 09:00:00|4221.21|4220.61|4222.21|4221.61|4222.71|4222.11|4219.46|4218.86|13301
1623319200000|2021-06-10 10:00:00|4222.46|4221.86|4221.46|4220.86|4224.71|4224.11|4221.08|4220.48|11462
1623322800000|2021-06-10 11:00:00|4221.21|4220.61|4219.96|4219.36|4224.21|4223.61|4213.96|4213.36|32611
1623326400000|2021-06-10 12:00:00|4219.71|4219.11|4231.46|4230.86|4232.71|4232.11|4208.46|4207.86|118437
1623330000000|2021-06-10 13:00:00|4231.71|4231.11|4246.36|4245.96|4249.11|4248.71|4230.96|4230.36|233921
1623333600000|2021-06-10 14:00:00|4246.61|4246.21|4228.49|4228.09|4250.11|4249.71|4219.74|4219.34|286652
1623337200000|2021-06-10 15:00:00|4227.99|4227.59|4238.74|4238.34|4239.24|4238.84|4225.49|4225.09|174598
1623340800000|2021-06-10 16:00:00|4238.99|4238.59|4243.36|4242.96|4243.36|4242.96|4235.24|4234.84|138273
1623344400000|2021-06-10 17:00:00|4243.11|4242.71|4244.86|4244.46|4244.86|4244.46|4239.61|4239.21|105584
1623348000000|2021-06-10 18:00:00|4245.11|4244.71|4242.11|4241.71|4245.11|4244.71|4238.11|4237.71|99031
1623351600000|2021-06-10 19:00:00|4242.36|4241.96|4240.05|4239.65|4242.61|4242.21|4236.05|4235.65|174308
1623355200000|2021-06-10 20:00:00|4239.97|4239.57|4241.12|4239.62|4241.82|4241.22|4238.07|4237.23|46370
1623358800000|2021-06-10 21:00:00|4241.09|4239.59|4241.61|4240.11|4241.61|4240.11|4240.47|4238.97|6
1623362400000|2021-06-10 22:00:00|4241.19|4240.59|4240.07|4239.47|4241.32|4240.72|4239.57|4238.97|2324
1623366000000|2021-06-10 23:00:00|4240.32|4239.72|4239.32|4238.72|4240.82|4240.22|4238.57|4237.97|2086
1623369600000|2021-06-11 00:00:00|4239.69|4239.09|4241.57|4240.97|4242.07|4241.47|4236.32|4235.72|6628
1623373200000|2021-06-11 01:00:00|4241.82|4241.22|4242.57|4241.97|4243.07|4242.47|4240.57|4239.97|4557
1623376800000|2021-06-11 02:00:00|4242.32|4241.72|4241.07|4240.47|4242.32|4241.72|4239.32|4238.72|3091
1623380400000|2021-06-11 03:00:00|4241.32|4240.72|4242.32|4241.72|4242.57|4241.97|4240.57|4239.97|1644
1623384000000|2021-06-11 04:00:00|4242.07|4241.47|4242.32|4241.72|4243.07|4242.47|4242.07|4241.47|1510
1623387600000|2021-06-11 05:00:00|4241.82|4241.22|4242.57|4241.97|4242.57|4241.97|4241.32|4240.72|2602
1623391200000|2021-06-11 06:00:00|4242.44|4241.84|4241.07|4240.47|4242.44|4241.84|4238.19|4237.59|3616
1623394800000|2021-06-11 07:00:00|4240.82|4240.22|4239.32|4238.72|4241.57|4240.97|4238.57|4237.97|13622
1623398400000|2021-06-11 08:00:00|4239.19|4238.59|4242.07|4241.47|4242.44|4241.84|4238.44|4237.84|17199
1623402000000|2021-06-11 09:00:00|4242.19|4241.59|4241.57|4240.97|4242.82|4242.22|4241.07|4240.47|6559
1623405600000|2021-06-11 10:00:00|4241.82|4241.22|4248.82|4248.22|4249.32|4248.72|4241.07|4240.47|7572
1623409200000|2021-06-11 11:00:00|4248.57|4247.97|4245.32|4244.72|4249.32|4248.72|4244.07|4243.47|11934
1623412800000|2021-06-11 12:00:00|4245.44|4244.84|4247.32|4246.72|4248.32|4247.72|4243.32|4242.72|29134
1623416400000|2021-06-11 13:00:00|4247.19|4246.59|4243.97|4243.57|4249.32|4248.72|4242.22|4241.82|184994
1623420000000|2021-06-11 14:00:00|4244.22|4243.82|4237.67|4237.27|4246.72|4246.32|4236.17|4235.77|252753
1623423600000|2021-06-11 15:00:00|4237.54|4237.14|4237.42|4237.02|4239.92|4239.52|4234.17|4233.77|156547
1623427200000|2021-06-11 16:00:00|4237.67|4237.27|4236.01|4235.61|4238.42|4238.02|4232.26|4231.86|58272
1623430800000|2021-06-11 17:00:00|4235.76|4235.36|4239.01|4238.61|4239.51|4239.11|4234.38|4233.98|67590
1623434400000|2021-06-11 18:00:00|4239.26|4238.86|4241.76|4241.36|4242.26|4241.86|4239.26|4238.86|42526
1623438000000|2021-06-11 19:00:00|4241.51|4241.11|4247.03|4246.63|4247.78|4247.38|4238.28|4237.88|131179
1623441600000|2021-06-11 20:00:00|4245.98|4245.58|4246.13|4244.63|4247.33|4246.73|4244.83|4244.21|41690
1623445200000|2021-06-11 21:00:00|||||||||6
1623621600000|2021-06-13 22:00:00|4249.2|4248.6|4250.08|4249.48|4251.83|4251.23|4248.33|4247.73|4074
1623625200000|2021-06-13 23:00:00|4249.95|4249.35|4250.33|4249.73|4251.58|4250.98|4248.58|4247.98|1291
1623628800000|2021-06-14 00:00:00|4250.45|4249.85|4249.33|4248.73|4253.08|4252.48|4246.7|4246.1|2746
1623632400000|2021-06-14 01:00:00|4249.2|4248.6|4249.83|4249.23|4249.83|4249.23|4246.95|4246.35|1791
1623636000000|2021-06-14 02:00:00|4249.58|4248.98|4252.08|4251.48|4252.33|4251.73|4249.33|4248.73|2759
1623639600000|2021-06-14 03:00:00|4251.95|4251.35|4250.33|4249.73|4252.08|4251.48|4249.83|4249.23|1021
1623643200000|2021-06-14 04:00:00|4250.45|4249.85|4249.83|4249.23|4250.95|4250.35|4249.45|4248.85|1552
1623646800000|2021-06-14 05:00:00|4249.7|4249.1|4249.58|4248.98|4250.58|4249.98|4249.33|4248.73|1992
1623650400000|2021-06-14 06:00:00|4249.33|4248.73|4251.33|4250.73|4251.83|4251.23|4247.58|4246.98|4390
1623654000000|2021-06-14 07:00:00|4251.45|4250.85|4250.58|4249.98|4257.08|4256.48|4248.58|4247.98|9252
1623657600000|2021-06-14 08:00:00|4250.45|4249.85|4249.33|4248.73|4250.83|4250.23|4247.33|4246.73|18614
1623661200000|2021-06-14 09:00:00|4249.58|4248.98|4250.83|4250.23|4251.33|4250.73|4247.33|4246.73|31260
1623664800000|2021-06-14 10:00:00|4250.58|4249.98|4249.08|4248.48|4251.33|4250.73|4248.33|4247.73|32139
1623668400000|2021-06-14 11:00:00|4249.33|4248.73|4247.2|4246.6|4251.58|4250.98|4245.33|4244.73|39915
1623672000000|2021-06-14 12:00:00|4247.08|4246.48|4245.58|4244.98|4249.08|4248.48|4243.08|4242.48|45457
1623675600000|2021-06-14 13:00:00|4245.45|4244.85|4242.23|4241.83|4247.33|4246.83|4239.98|4239.58|180170
1623679200000|2021-06-14 14:00:00|4242.48|4242.08|4240.46|4240.06|4242.98|4242.58|4235.46|4235.06|173144
1623682800000|2021-06-14 15:00:00|4240.71|4240.31|4237.21|4236.81|4242.96|4242.56|4235.46|4235.06|130932
1623686400000|2021-06-14 16:00:00|4237.46|4237.06|4234.63|4234.23|4239.21|4238.81|4234.13|4233.73|75774
1623690000000|2021-06-14 17:00:00|4234.38|4233.98|4236.38|4235.98|4238.13|4237.73|4234.13|4233.73|89132
1623693600000|2021-06-14 18:00:00|4236.25|4235.85|4238.38|4237.98|4238.88|4238.48|4234.75|4234.35|91144
1623697200000|2021-06-14 19:00:00|4238.13|4237.73|4256.68|4256.28|4256.81|4256.41|4237.56|4237.16|119141
1623700800000|2021-06-14 20:00:00|4256.53|4256.13|4256.02|4254.52|4257.76|4257.16|4254.13|4253.53|31512
1623704400000|2021-06-14 21:00:00|4256.06|4254.56|4256.1|4254.6|4256.75|4255.25|4255.69|4254.19|0
1623708000000|2021-06-14 22:00:00|4255.63|4255.03|4254.01|4253.41|4256.13|4255.53|4252.76|4252.16|2099
1623711600000|2021-06-14 23:00:00|4253.88|4253.28|4253.76|4253.16|4256.01|4255.41|4253.51|4252.91|1445
1623715200000|2021-06-15 00:00:00|4253.88|4253.28|4260.63|4260.03|4261.76|4261.16|4253.51|4252.91|4503
1623718800000|2021-06-15 01:00:00|4260.51|4259.91|4259.26|4258.66|4263.76|4263.16|4259.01|4258.41|4564
1623722400000|2021-06-15 02:00:00|4259.13|4258.53|4260.26|4259.66|4261.76|4261.16|4257.76|4257.16|3309
1623726000000|2021-06-15 03:00:00|4260.13|4259.53|4262.26|4261.66|4263.51|4262.91|4259.51|4258.91|8494
1623729600000|2021-06-15 04:00:00|4262.38|4261.78|4262.51|4261.91|4263.13|4262.53|4261.76|4261.16|5156
1623733200000|2021-06-15 05:00:00|4262.38|4261.78|4264.01|4263.41|4264.01|4263.41|4261.01|4260.41|3789
1623736800000|2021-06-15 06:00:00|4263.76|4263.16|4266.13|4265.53|4267.76|4267.16|4261.76|4261.16|10637
1623740400000|2021-06-15 07:00:00|4266.01|4265.41|4263.01|4262.41|4267.51|4266.91|4262.76|4262.16|13169
1623744000000|2021-06-15 08:00:00|4262.76|4262.16|4262.11|4261.51|4263.13|4262.53|4259.86|4259.26|25928
1623747600000|2021-06-15 09:00:00|4261.98|4261.38|4257.36|4256.76|4262.23|4261.63|4257.11|4256.51|29288
1623751200000|2021-06-15 10:00:00|4257.23|4256.63|4259.86|4259.26|4260.11|4259.51|4255.61|4255.01|30527
1623754800000|2021-06-15 11:00:00|4260.11|4259.51|4259.86|4259.26|4261.36|4260.76|4258.48|4257.88|44486
1623758400000|2021-06-15 12:00:00|4259.61|4259.01|4256.61|4256.01|4261.61|4261.01|4255.61|4255.01|51762
1623762000000|2021-06-15 13:00:00|4256.36|4255.76|4249.76|4249.36|4258.61|4258.01|4248.51|4248.11|234927
1623765600000|2021-06-15 14:00:00|4250.01|4249.61|4243.1|4242.7|4250.76|4250.36|4242.85|4242.45|284017
1623769200000|2021-06-15 15:00:00|4242.97|4242.57|4241.85|4241.45|4245.85|4245.45|4237.85|4237.45|175381
1623772800000|2021-06-15 16:00:00|4241.6|4241.2|4244.89|4244.49|4247.1|4246.7|4241.6|4241.2|118759
1623776400000|2021-06-15 17:00:00|4245.14|4244.74|4249.14|4248.74|4249.89|4249.49|4241.89|4241.49|131182
1623780000000|2021-06-15 18:00:00|4248.89|4248.49|4249.89|4249.49|4252.39|4251.99|4246.89|4246.49|115205
1623783600000|2021-06-15 19:00:00|4249.39|4248.99|4248.98|4248.58|4251.98|4251.58|4243.23|4242.83|249522
1623787200000|2021-06-15 20:00:00|4248.92|4248.52|4248.72|4247.22|4249.89|4249.29|4247.02|4246.14|46335
1623790800000|2021-06-15 21:00:00|4249.04|4247.54|4248.87|4247.37|4249.44|4247.94|4248.01|4246.51|0
1623794400000|2021-06-15 22:00:00|4248.89|4248.29|4248.02|4247.42|4250.27|4249.67|4247.52|4246.92|2752
1623798000000|2021-06-15 23:00:00|4247.77|4247.17|4247.52|4246.92|4249.02|4248.42|4245.77|4245.17|4676
1623801600000|2021-06-16 00:00:00|4247.77|4247.17|4247.77|4247.17|4249.77|4249.17|4247.27|4246.67|5304
1623805200000|2021-06-16 01:00:00|4247.89|4247.29|4248.02|4247.42|4249.52|4248.92|4246.77|4246.17|5991
1623808800000|2021-06-16 02:00:00|4247.77|4247.17|4246.77|4246.17|4248.52|4247.92|4246.02|4245.42|4166
1623812400000|2021-06-16 03:00:00|4246.89|4246.29|4248.27|4247.67|4248.27|4247.67|4245.27|4244.67|4337
1623816000000|2021-06-16 04:00:00|4248.39|4247.79|4247.27|4246.67|4248.52|4247.92|4246.27|4245.67|4287
1623819600000|2021-06-16 05:00:00|4247.02|4246.42|4247.27|4246.67|4248.77|4248.17|4246.27|4245.67|7163
1623823200000|2021-06-16 06:00:00|4247.02|4246.42|4248.02|4247.42|4249.77|4249.17|4246.02|4245.42|8687
1623826800000|2021-06-16 07:00:00|4248.14|4247.54|4245.77|4245.17|4250.89|4250.29|4245.52|4244.92|18832
1623830400000|2021-06-16 08:00:00|4246.02|4245.42|4246.02|4245.42|4246.27|4245.67|4242.02|4241.42|15928
1623834000000|2021-06-16 09:00:00|4246.27|4245.67|4245.02|4244.42|4246.77|4246.17|4242.52|4241.92|17231
1623837600000|2021-06-16 10:00:00|4245.14|4244.54|4245.77|4245.17|4250.52|4249.92|4245.02|4244.42|17674
1623841200000|2021-06-16 11:00:00|4245.52|4244.92|4244.77|4244.17|4246.77|4246.17|4244.02|4243.42|15447
1623844800000|2021-06-16 12:00:00|4245.02|4244.42|4247.27|4246.67|4248.02|4247.42|4243.02|4242.42|31779
1623848400000|2021-06-16 13:00:00|4247.52|4246.92|4246.42|4246.02|4251.92|4251.52|4244.67|4244.27|120057
1623852000000|2021-06-16 14:00:00|4246.67|4246.27|4245.06|4244.66|4248.92|4248.52|4243.56|4243.16|119187
1623855600000|2021-06-16 15:00:00|4244.81|4244.41|4245.06|4244.66|4248.56|4248.16|4243.81|4243.41|81930
1623859200000|2021-06-16 16:00:00|4245.31|4244.91|4237.95|4237.55|4246.06|4245.66|4235.2|4234.8|113539
1623862800000|2021-06-16 17:00:00|4237.7|4237.3|4234.07|4233.67|4238.95|4238.55|4228.7|4228.3|98829
1623866400000|2021-06-16 18:00:00|4226.95|4226.55|4219.2|4218.8|4227.82|4227.42|4201.95|4201.55|486782
1623870000000|2021-06-16 19:00:00|4218.7|4218.3|4224.92|4224.52|4238.67|4238.27|4216.7|4216.3|340715
1623873600000|2021-06-16 20:00:00|4224.8|4224.4|4213.85|4212.35|4227.65|4227.05|4212.27|4211.67|61747
1623877200000|2021-06-16 21:00:00|4213.92|4212.42|4214.95|4213.45|4215.06|4213.56|4212.97|4211.47|0
1623880800000|2021-06-16 22:00:00|4215.02|4213.52|4213.15|4212.55|4215.9|4215.3|4210.9|4210.3|11473
1623884400000|2021-06-16 23:00:00|4212.65|4212.05|4207.15|4206.55|4213.65|4213.05|4206.9|4206.3|9316
1623888000000|2021-06-17 00:00:00|4207.27|4206.67|4200.9|4200.3|4207.27|4206.67|4193.65|4193.05|27141
1623891600000|2021-06-17 01:00:00|4200.77|4200.17|4206.4|4205.8|4206.9|4206.3|4197.4|4196.8|16213
1623895200000|2021-06-17 02:00:00|4206.65|4206.05|4207.65|4207.05|4208.65|4208.05|4204.4|4203.8|9669
1623898800000|2021-06-17 03:00:00|4207.77|4207.17|4209.65|4209.05|4211.15|4210.55|4205.65|4205.05|9270
1623902400000|2021-06-17 04:00:00|4209.77|4209.17|4211.4|4210.8|4211.9|4211.3|4208.02|4207.42|3883
1623906000000|2021-06-17 05:00:00|4211.15|4210.55|4210.15|4209.55|4213.4|4212.8|4209.9|4209.3|7987
1623909600000|2021-06-17 06:00:00|4210.4|4209.8|4206.9|4206.3|4211.15|4210.55|4202.9|4202.3|19425
1623913200000|2021-06-17 07:00:00|4206.65|4206.05|4205.4|4204.8|4212.15|4211.55|4204.65|4204.05|29896
1623916800000|2021-06-17 08:00:00|4205.65|4205.05|4204.02|4203.42|4212.15|4211.55|4201.9|4201.3|23036
1623920400000|2021-06-17 09:00:00|4204.15|4203.55|4210.52|4209.92|4211.15|4210.55|4203.9|4203.3|17271
1623924000000|2021-06-17 10:00:00|4210.65|4210.05|4209.9|4209.3|4212.15|4211.55|4206.4|4205.8|21803
1623927600000|2021-06-17 11:00:00|4210.4|4209.8|4208.65|4208.05|4217.15|4216.55|4208.4|4207.8|36567
1623931200000|2021-06-17 12:00:00|4208.9|4208.3|4210.4|4209.8|4212.65|4212.05|4203.9|4203.3|47487
1623934800000|2021-06-17 13:00:00|4210.15|4209.55|4221.05|4220.65|4232.05|4231.65|4209.9|4209.3|223266
1623938400000|2021-06-17 14:00:00|4221.17|4220.77|4221.59|4221.19|4232.09|4231.69|4213.84|4213.44|242538
1623942000000|2021-06-17 15:00:00|4222.34|4221.94|4215.59|4215.19|4229.09|4228.69|4214.34|4213.94|189274
1623945600000|2021-06-17 16:00:00|4215.84|4215.44|4213.87|4213.47|4216.84|4216.44|4196.09|4195.69|245690
1623949200000|2021-06-17 17:00:00|4213.62|4213.22|4224.87|4224.47|4228.62|4228.22|4213.37|4212.97|157782
1623952800000|2021-06-17 18:00:00|4225.12|4224.72|4220.87|4220.47|4226.49|4226.09|4219.12|4218.72|104139
1623956400000|2021-06-17 19:00:00|4221.37|4220.97|4222.97|4222.57|4232.47|4232.07|4218.87|4218.47|210256
1623960000000|2021-06-17 20:00:00|4222.76|4222.36|4225.74|4224.24|4226.48|4225.88|4222.11|4221.37|46171
1623963600000|2021-06-17 21:00:00|4224.91|4223.41|4225.2|4223.7|4225.42|4223.92|4224.14|4222.64|0
1623967200000|2021-06-17 22:00:00|4225.27|4223.77|4229.11|4228.51|4229.36|4228.76|4224.61|4223.77|4896
1623970800000|2021-06-17 23:00:00|4228.98|4228.38|4225.61|4225.01|4229.11|4228.51|4224.86|4224.26|4443
1623974400000|2021-06-18 00:00:00|4225.86|4225.26|4226.86|4226.26|4228.11|4227.51|4222.36|4221.76|9597
1623978000000|2021-06-18 01:00:00|4227.11|4226.51|4228.61|4228.01|4230.11|4229.51|4225.36|4224.76|7329
1623981600000|2021-06-18 02:00:00|4228.48|4227.88|4228.11|4227.51|4229.61|4229.01|4227.36|4226.76|4504
1623985200000|2021-06-18 03:00:00|4228.36|4227.76|4227.61|4227.01|4229.36|4228.76|4227.61|4227.01|3477
1623988800000|2021-06-18 04:00:00|4227.48|4226.88|4225.86|4225.26|4227.48|4226.88|4224.86|4224.26|6139
1623992400000|2021-06-18 05:00:00|4226.11|4225.51|4226.86|4226.26|4227.86|4227.26|4225.36|4224.76|5888
1623996000000|2021-06-18 06:00:00|4226.61|4226.01|4225.61|4225.01|4227.36|4226.76|4224.86|4224.26|9159
1623999600000|2021-06-18 07:00:00|4225.11|4224.51|4220.36|4219.76|4227.11|4226.51|4219.61|4219.01|19577
1624003200000|2021-06-18 08:00:00|4220.23|4219.63|4221.86|4221.26|4223.11|4222.51|4220.11|4219.51|18538
1624006800000|2021-06-18 09:00:00|4221.73|4221.13|4222.86|4222.26|4224.11|4223.51|4220.61|4220.01|13539
1624010400000|2021-06-18 10:00:00|4222.73|4222.13|4217.86|4217.26|4222.86|4222.26|4216.36|4215.76|20877
1624014000000|2021-06-18 11:00:00|4217.61|4217.01|4211.61|4211.01|4218.61|4218.01|4207.11|4206.51|37364
1624017600000|2021-06-18 12:00:00|4211.36|4210.76|4199.86|4199.26|4211.36|4210.76|4183.61|4183.01|147467
1624021200000|2021-06-18 13:00:00|4200.11|4199.51|4188.01|4187.61|4200.61|4200.01|4178.26|4177.86|337996
1624024800000|2021-06-18 14:00:00|4187.26|4186.86|4177.26|4176.86|4189.76|4189.36|4173.76|4173.36|305372
1624028400000|2021-06-18 15:00:00|4177.01|4176.61|4183.01|4182.61|4184.26|4183.86|4171.26|4170.86|180009
1624032000000|2021-06-18 16:00:00|4182.76|4182.36|4182.51|4182.11|4188.01|4187.61|4178.51|4178.11|94424
1624035600000|2021-06-18 17:00:00|4182.26|4181.86|4181.51|4181.11|4187.51|4187.11|4176.01|4175.61|90058
1624039200000|2021-06-18 18:00:00|4181.01|4180.61|4174.36|4173.96|4186.98|4186.58|4173.11|4172.71|100952
1624042800000|2021-06-18 19:00:00|4173.98|4173.58|4165.36|4164.96|4185.36|4184.96|4162.61|4162.21|306315
1624046400000|2021-06-18 20:00:00|4165.61|4165.21|4153.22|4151.72|4165.61|4165.21|4152.02|4151.42|154850
1624226400000|2021-06-20 22:00:00|4157.02|4156.42|4162.65|4162.05|4163.4|4162.8|4154.15|4153.55|14007
1624230000000|2021-06-20 23:00:00|4162.9|4162.3|4160.9|4160.3|4163.15|4162.55|4158.65|4158.05|8500
1624233600000|2021-06-21 00:00:00|4160.65|4160.05|4158.9|4158.3|4162.65|4162.05|4155.15|4154.55|14895
1624237200000|2021-06-21 01:00:00|4159.15|4158.55|4148.65|4148.05|4159.4|4158.8|4148.65|4148.05|19134
1624240800000|2021-06-21 02:00:00|4148.9|4148.3|4144.65|4144.05|4149.9|4149.3|4141.4|4140.8|21032
1624244400000|2021-06-21 03:00:00|4144.9|4144.3|4142.15|4141.55|4144.9|4144.3|4137.9|4137.3|13334
1624248000000|2021-06-21 04:00:00|4142.4|4141.8|4146.15|4145.55|4146.65|4146.05|4140.65|4140.05|9268
1624251600000|2021-06-21 05:00:00|4145.9|4145.3|4147.9|4147.3|4148.15|4147.55|4144.4|4143.8|7843
1624255200000|2021-06-21 06:00:00|4147.65|4147.05|4157.9|4157.3|4164.15|4163.55|4147.4|4146.8|23124
1624258800000|2021-06-21 07:00:00|4157.65|4157.05|4176.4|4175.8|4179.4|4178.8|4156.9|4156.3|50511
1624262400000|2021-06-21 08:00:00|4176.15|4175.55|4179.9|4179.3|4180.65|4180.05|4171.4|4170.8|24165
1624266000000|2021-06-21 09:00:00|4179.65|4179.05|4184.15|4183.55|4188.65|4188.05|4178.65|4178.05|27241
1624269600000|2021-06-21 10:00:00|4184.65|4184.05|4183.9|4183.3|4185.9|4185.3|4181.4|4180.8|15640
1624273200000|2021-06-21 11:00:00|4183.4|4182.8|4182.4|4181.8|4185.77|4185.17|4176.65|4176.05|25791
1624276800000|2021-06-21 12:00:00|4182.52|4181.92|4184.15|4183.55|4184.9|4184.3|4178.4|4177.8|27415
1624280400000|2021-06-21 13:00:00|4183.9|4183.3|4194.8|4194.4|4196.3|4195.9|4175.8|4175.4|211018
1624284000000|2021-06-21 14:00:00|4195.3|4194.9|4216.76|4216.36|4219.01|4218.61|4194.3|4193.9|259298
1624287600000|2021-06-21 15:00:00|4217.01|4216.61|4218.26|4217.86|4220.51|4220.11|4213.26|4212.86|131683
1624291200000|2021-06-21 16:00:00|4218.38|4217.98|4215.25|4214.85|4219.88|4219.48|4214.76|4214.36|69605
1624294800000|2021-06-21 17:00:00|4215.12|4214.72|4223.75|4223.35|4226.25|4225.85|4214.25|4213.85|89997
1624298400000|2021-06-21 18:00:00|4224|4223.6|4222.75|4222.35|4225.25|4224.85|4220|4219.6|70880
1624302000000|2021-06-21 19:00:00|4223|4222.6|4224.06|4223.66|4226.31|4225.91|4219.06|4218.66|187470
1624305600000|2021-06-21 20:00:00|4224.16|4223.56|4229.15|4227.65|4230.05|4229.43|4223.16|4222.56|59919
1624309200000|2021-06-21 21:00:00|4229.11|4227.61|4229.22|4227.72|4229.59|4228.09|4228.75|4227.25|0
1624312800000|2021-06-21 22:00:00|4229.53|4228.93|4227.16|4226.56|4230.03|4229.43|4226.91|4226.31|4685
1624316400000|2021-06-21 23:00:00|4227.41|4226.81|4227.66|4227.06|4231.66|4231.06|4226.91|4226.31|5675
1624320000000|2021-06-22 00:00:00|4227.78|4227.18|4226.66|4226.06|4230.66|4230.06|4226.16|4225.56|7987
1624323600000|2021-06-22 01:00:00|4226.16|4225.56|4225.91|4225.31|4227.91|4227.31|4225.16|4224.56|6353
1624327200000|2021-06-22 02:00:00|4225.66|4225.06|4228.91|4228.31|4229.66|4229.06|4225.66|4225.06|4855
1624330800000|2021-06-22 03:00:00|4228.66|4228.06|4230.41|4229.81|4231.16|4230.56|4228.41|4227.81|3373
1624334400000|2021-06-22 04:00:00|4230.16|4229.56|4233.16|4232.56|4235.16|4234.56|4230.16|4229.56|5771
1624338000000|2021-06-22 05:00:00|4232.66|4232.06|4230.91|4230.31|4233.16|4232.56|4229.41|4228.81|6179
1624341600000|2021-06-22 06:00:00|4231.16|4230.56|4229.03|4228.43|4233.66|4233.06|4227.91|4227.31|10779
1624345200000|2021-06-22 07:00:00|4229.16|4228.56|4218.41|4217.81|4229.41|4228.81|4216.91|4216.31|24682
1624348800000|2021-06-22 08:00:00|4218.16|4217.56|4217.66|4217.06|4222.16|4221.56|4216.16|4215.56|17435
1624352400000|2021-06-22 09:00:00|4217.78|4217.18|4219.16|4218.56|4222.66|4222.06|4216.66|4216.06|12514
1624356000000|2021-06-22 10:00:00|4218.91|4218.31|4224.41|4223.81|4225.66|4225.06|4218.66|4218.06|11485
1624359600000|2021-06-22 11:00:00|4224.16|4223.56|4230.41|4229.81|4231.41|4230.81|4223.41|4222.81|16688
1624363200000|2021-06-22 12:00:00|4230.66|4230.06|4223.41|4222.81|4232.16|4231.56|4221.66|4221.06|27572
1624366800000|2021-06-22 13:00:00|4223.28|4222.68|4219.56|4219.16|4227.91|4227.31|4217.06|4216.66|141353
1624370400000|2021-06-22 14:00:00|4220.06|4219.66|4235.15|4234.75|4235.15|4234.75|4216.18|4215.78|145151
1624374000000|2021-06-22 15:00:00|4235.4|4235|4236.9|4236.5|4242.9|4242.5|4234.15|4233.75|109944
1624377600000|2021-06-22 16:00:00|4237.15|4236.75|4239.19|4238.79|4241.15|4240.75|4237.15|4236.75|55810
1624381200000|2021-06-22 17:00:00|4238.94|4238.54|4240.44|4240.04|4241.69|4241.29|4237.69|4237.29|49872
1624384800000|2021-06-22 18:00:00|4240.69|4240.29|4245.69|4245.29|4246.69|4246.29|4238.69|4238.29|81821
1624388400000|2021-06-22 19:00:00|4245.56|4245.16|4247.3|4246.9|4256.05|4255.65|4245.44|4245.04|220992
1624392000000|2021-06-22 20:00:00|4247.05|4246.65|4248.51|4247.01|4251.01|4250.41|4244.64|4244.04|58231
1624395600000|2021-06-22 21:00:00|4248.98|4247.48|4249.9|4248.4|4250.55|4249.05|4248.51|4247.01|3
1624399200000|2021-06-22 22:00:00|4248.26|4247.66|4247.64|4247.04|4249.14|4248.54|4246.64|4246.04|3909
1624402800000|2021-06-22 23:00:00|4247.39|4246.79|4248.64|4248.04|4249.89|4249.29|4247.39|4246.79|3365
1624406400000|2021-06-23 00:00:00|4248.89|4248.29|4250.39|4249.79|4251.64|4251.04|4247.14|4246.54|6955
1624410000000|2021-06-23 01:00:00|4250.89|4250.29|4252.14|4251.54|4253.39|4252.79|4250.39|4249.79|6536
1624413600000|2021-06-23 02:00:00|4252.39|4251.79|4253.51|4252.91|4254.64|4254.04|4251.89|4251.29|5066
1624417200000|2021-06-23 03:00:00|4253.39|4252.79|4253.64|4253.04|4255.39|4254.79|4253.39|4252.79|3106
1624420800000|2021-06-23 04:00:00|4253.76|4253.16|4252.64|4252.04|4254.64|4254.04|4252.51|4251.91|2249
1624424400000|2021-06-23 05:00:00|4252.89|4252.29|4256.89|4256.29|4257.89|4257.29|4252.14|4251.54|6521
1624428000000|2021-06-23 06:00:00|4257.14|4256.54|4257.14|4256.54|4259.14|4258.54|4253.89|4253.29|9679
1624431600000|2021-06-23 07:00:00|4256.89|4256.29|4250.39|4249.79|4257.89|4257.29|4248.89|4248.29|17531
1624435200000|2021-06-23 08:00:00|4250.26|4249.66|4250.39|4249.79|4252.64|4252.04|4248.89|4248.29|9197
1624438800000|2021-06-23 09:00:00|4250.26|4249.66|4248.64|4248.04|4250.89|4250.29|4246.39|4245.79|10147
1624442400000|2021-06-23 10:00:00|4248.89|4248.29|4248.14|4247.54|4251.89|4251.29|4246.76|4246.16|10075
1624446000000|2021-06-23 11:00:00|4248.39|4247.79|4247.39|4246.79|4248.64|4248.04|4241.64|4241.04|18538
1624449600000|2021-06-23 12:00:00|4247.14|4246.54|4252.39|4251.79|4252.89|4252.29|4246.51|4245.91|20652
1624453200000|2021-06-23 13:00:00|4252.14|4251.54|4252.54|4252.14|4254.29|4253.89|4246.79|4246.39|145816
1624456800000|2021-06-23 14:00:00|4252.29|4251.89|4251.91|4251.51|4256.54|4256.14|4248.79|4248.39|137006
1624460400000|2021-06-23 15:00:00|4252.04|4251.64|4249.59|4249.19|4253.29|4252.89|4245.71|4245.31|105938
1624464000000|2021-06-23 16:00:00|4249.34|4248.94|4247.7|4247.3|4251.09|4250.69|4243.45|4243.05|66271
1624467600000|2021-06-23 17:00:00|4247.95|4247.55|4252.2|4251.8|4252.2|4251.8|4246.95|4246.55|57104
1624471200000|2021-06-23 18:00:00|4251.95|4251.55|4250.2|4249.8|4252.2|4251.8|4248.2|4247.8|53649
1624474800000|2021-06-23 19:00:00|4249.95|4249.55|4242.9|4242.5|4254.4|4254|4241.65|4241.25|165738
1624478400000|2021-06-23 20:00:00|4242.51|4242.11|4244.97|4243.47|4245.36|4244.76|4242.36|4241.76|43363
1624482000000|2021-06-23 21:00:00|4245.01|4243.51|4245.41|4243.91|4245.45|4243.95|4244.35|4242.85|0
1624485600000|2021-06-23 22:00:00|4244.48|4243.88|4246.61|4246.01|4246.86|4246.26|4242.86|4242.26|4343
1624489200000|2021-06-23 23:00:00|4246.36|4245.76|4247.86|4247.26|4248.23|4247.63|4245.36|4244.76|4907
1624492800000|2021-06-24 00:00:00|4247.73|4247.13|4249.86|4249.26|4250.61|4250.01|4247.61|4247.01|9142
1624496400000|2021-06-24 01:00:00|4249.61|4249.01|4252.11|4251.51|4253.11|4252.51|4249.36|4248.76|9773
1624500000000|2021-06-24 02:00:00|4252.36|4251.76|4252.61|4252.01|4253.36|4252.76|4251.86|4251.26|4648
1624503600000|2021-06-24 03:00:00|4252.36|4251.76|4253.23|4252.63|4253.36|4252.76|4251.36|4250.76|2894
1624507200000|2021-06-24 04:00:00|4253.11|4252.51|4252.11|4251.51|4253.36|4252.76|4251.86|4251.26|1550
1624510800000|2021-06-24 05:00:00|4251.98|4251.38|4250.61|4250.01|4252.61|4252.01|4249.86|4249.26|3685
1624514400000|2021-06-24 06:00:00|4250.36|4249.76|4251.73|4251.13|4253.11|4252.51|4250.11|4249.51|6474
1624518000000|2021-06-24 07:00:00|4251.86|4251.26|4254.86|4254.26|4255.61|4255.01|4250.61|4250.01|18551
1624521600000|2021-06-24 08:00:00|4254.73|4254.13|4261.86|4261.26|4262.36|4261.76|4254.36|4253.76|22175
1624525200000|2021-06-24 09:00:00|4262.11|4261.51|4262.61|4262.01|4265.11|4264.51|4261.61|4261.01|15586
1624528800000|2021-06-24 10:00:00|4262.36|4261.76|4262.61|4262.01|4265.11|4264.51|4261.36|4260.76|9631
1624532400000|2021-06-24 11:00:00|4262.36|4261.76|4262.86|4262.26|4264.36|4263.76|4261.36|4260.76|15475
1624536000000|2021-06-24 12:00:00|4262.98|4262.38|4261.61|4261.01|4264.61|4264.01|4258.86|4258.26|23933
1624539600000|2021-06-24 13:00:00|4261.36|4260.76|4265.01|4264.61|4268.76|4268.36|4260.61|4260.01|127686
1624543200000|2021-06-24 14:00:00|4265.26|4264.86|4266.3|4265.9|4271.55|4271.15|4263.26|4262.86|133776
1624546800000|2021-06-24 15:00:00|4266.05|4265.65|4264.05|4263.65|4268.05|4267.65|4262.3|4261.9|67718
1624550400000|2021-06-24 16:00:00|4264.3|4263.9|4268.24|4267.84|4269.49|4269.09|4263.8|4263.4|63169
1624554000000|2021-06-24 17:00:00|4267.99|4267.59|4267.49|4267.09|4271.49|4271.09|4263.99|4263.59|74917
1624557600000|2021-06-24 18:00:00|4267.74|4267.34|4269.99|4269.59|4271.49|4271.09|4267.24|4266.84|56109
1624561200000|2021-06-24 19:00:00|4269.74|4269.34|4266.95|4266.55|4270.24|4269.84|4264.7|4264.3|133386
1624564800000|2021-06-24 20:00:00|4267.05|4266.45|4273.34|4271.84|4273.35|4272.75|4266.23|4265.63|42935
1624568400000|2021-06-24 21:00:00|4273.3|4271.8|4273.15|4271.65|4273.74|4272.24|4272.71|4271.21|10
1624572000000|2021-06-24 22:00:00|4272.6|4272|4272.23|4271.63|4272.85|4272.25|4270.48|4269.88|4259
1624575600000|2021-06-24 23:00:00|4272.35|4271.75|4270.23|4269.63|4272.35|4271.75|4269.73|4269.13|3740
1624579200000|2021-06-25 00:00:00|4270.48|4269.88|4270.23|4269.63|4271.73|4271.13|4268.73|4268.13|5738
1624582800000|2021-06-25 01:00:00|4270.48|4269.88|4270.48|4269.88|4271.98|4271.38|4268.23|4267.63|7605
1624586400000|2021-06-25 02:00:00|4270.6|4270|4271.98|4271.38|4272.48|4271.88|4269.98|4269.38|4522
1624590000000|2021-06-25 03:00:00|4272.23|4271.63|4274.23|4273.63|4274.6|4274|4271.1|4270.5|4595
1624593600000|2021-06-25 04:00:00|4274.48|4273.88|4271.23|4270.63|4274.48|4273.88|4270.73|4270.13|4089
1624597200000|2021-06-25 05:00:00|4271.98|4271.38|4272.73|4272.13|4273.48|4272.88|4270.73|4270.13|4614
1624600800000|2021-06-25 06:00:00|4272.98|4272.38|4268.98|4268.38|4272.98|4272.38|4267.98|4267.38|6899
1624604400000|2021-06-25 07:00:00|4268.73|4268.13|4268.48|4267.88|4269.48|4268.88|4264.23|4263.63|12161
1624608000000|2021-06-25 08:00:00|4268.73|4268.13|4269.48|4268.88|4270.48|4269.88|4266.48|4265.88|9198
1624611600000|2021-06-25 09:00:00|4269.35|4268.75|4271.73|4271.13|4272.98|4272.38|4267.48|4266.88|9133
1624615200000|2021-06-25 10:00:00|4271.48|4270.88|4271.98|4271.38|4272.23|4271.63|4269.1|4268.5|6126
1624618800000|2021-06-25 11:00:00|4272.48|4271.88|4268.98|4268.38|4272.73|4272.13|4267.98|4267.38|10951
1624622400000|2021-06-25 12:00:00|4268.73|4268.13|4274.48|4273.88|4275.98|4275.38|4268.73|4268.13|28369
1624626000000|2021-06-25 13:00:00|4274.35|4273.75|4274.13|4273.73|4276.63|4276.23|4271.38|4270.98|111445
1624629600000|2021-06-25 14:00:00|4273.88|4273.48|4275.49|4275.09|4280.74|4280.34|4271.88|4271.48|123275
1624633200000|2021-06-25 15:00:00|4275.74|4275.34|4279.24|4278.84|4279.74|4279.34|4274.99|4274.59|70250
1624636800000|2021-06-25 16:00:00|4279.11|4278.71|4279.24|4278.84|4279.99|4279.59|4277.24|4276.84|45223
1624640400000|2021-06-25 17:00:00|4279.36|4278.96|4278.28|4277.88|4279.49|4279.09|4275.53|4275.13|47488
1624644000000|2021-06-25 18:00:00|4278.53|4278.13|4281.53|4281.13|4282.28|4281.88|4277.28|4276.88|60753
1624647600000|2021-06-25 19:00:00|4281.65|4281.25|4281.68|4281.28|4287.28|4286.88|4280.53|4280.13|218964
1624651200000|2021-06-25 20:00:00|4281.78|4281.18|4285.35|4283.85|4285.35|4284.55|4280.03|4279.43|64856
1624831200000|2021-06-27 22:00:00|4286.15|4285.55|4287.78|4287.18|4289.03|4288.43|4285.53|4284.93|5525
1624834800000|2021-06-27 23:00:00|4288.03|4287.43|4287.53|4286.93|4288.28|4287.68|4285.53|4284.93|3863
1624838400000|2021-06-28 00:00:00|4287.65|4287.05|4285.28|4284.68|4288.03|4287.43|4283.78|4283.18|6957
1624842000000|2021-06-28 01:00:00|4285.15|4284.55|4284.65|4284.05|4285.78|4285.18|4282.78|4282.18|4275
1624845600000|2021-06-28 02:00:00|4284.78|4284.18|4284.03|4283.43|4284.78|4284.18|4282.53|4281.93|3714
1624849200000|2021-06-28 03:00:00|4283.78|4283.18|4283.78|4283.18|4284.78|4284.18|4283.03|4282.43|3914
1624852800000|2021-06-28 04:00:00|4283.9|4283.3|4283.78|4283.18|4284.03|4283.43|4282.53|4281.93|2562
1624856400000|2021-06-28 05:00:00|4284.03|4283.43|4287.03|4286.43|4287.03|4286.43|4283.03|4282.43|5485
1624860000000|2021-06-28 06:00:00|4286.9|4286.3|4283.9|4283.3|4286.9|4286.3|4283.15|4282.55|6287
1624863600000|2021-06-28 07:00:00|4284.03|4283.43|4284.28|4283.68|4287.78|4287.18|4282.53|4281.93|16148
1624867200000|2021-06-28 08:00:00|4284.15|4283.55|4284.03|4283.43|4285.03|4284.43|4279.53|4278.93|14266
1624870800000|2021-06-28 09:00:00|4283.9|4283.3|4283.53|4282.93|4284.78|4284.18|4281.78|4281.18|6383
1624874400000|2021-06-28 10:00:00|4283.78|4283.18|4282.28|4281.68|4283.78|4283.18|4279.03|4278.43|8600
1624878000000|2021-06-28 11:00:00|4282.53|4281.93|4284.03|4283.43|4286.53|4285.93|4281.78|4281.18|18921
1624881600000|2021-06-28 12:00:00|4284.28|4283.68|4288.53|4287.93|4288.78|4288.18|4282.53|4281.93|17167
1624885200000|2021-06-28 13:00:00|4288.28|4287.68|4282.68|4282.28|4289.78|4289.18|4276.18|4275.78|127934
1624888800000|2021-06-28 14:00:00|4282.93|4282.53|4280.92|4280.52|4284.42|4284.02|4279.18|4278.78|105498
1624892400000|2021-06-28 15:00:00|4280.67|4280.27|4281.17|4280.77|4283.67|4283.27|4277.42|4277.02|80278
1624896000000|2021-06-28 16:00:00|4281.04|4280.64|4277.78|4277.38|4282.17|4281.77|4277.78|4277.38|48235
1624899600000|2021-06-28 17:00:00|4277.9|4277.5|4281.03|4280.63|4281.28|4280.88|4275.28|4274.88|69108
1624903200000|2021-06-28 18:00:00|4280.78|4280.38|4285.28|4284.88|4286.03|4285.63|4280.78|4280.38|57736
1624906800000|2021-06-28 19:00:00|4285.53|4285.13|4291.13|4290.73|4292.63|4292.23|4283.78|4283.38|143838
1624910400000|2021-06-28 20:00:00|4290.75|4290.35|4292.05|4290.55|4292.22|4291.62|4289.1|4288.5|44231
1624914000000|2021-06-28 21:00:00|4292.02|4290.52|4292.16|4290.66|4292.53|4291.03|4291.91|4290.41|0
1624917600000|2021-06-28 22:00:00|4290.97|4290.37|4288.1|4287.5|4290.97|4290.37|4287.72|4287.12|3765
1624921200000|2021-06-28 23:00:00|4288.35|4287.75|4287.85|4287.25|4289.1|4288.5|4287.1|4286.5|3132
1624924800000|2021-06-29 00:00:00|4287.6|4287|4285.85|4285.25|4287.85|4287.25|4284.85|4284.25|7328
1624928400000|2021-06-29 01:00:00|4285.72|4285.12|4284.35|4283.75|4286.6|4286|4282.1|4281.5|8502
1624932000000|2021-06-29 02:00:00|4284.1|4283.5|4284.22|4283.62|4284.47|4283.87|4283.1|4282.5|3446
1624935600000|2021-06-29 03:00:00|4284.35|4283.75|4284.35|4283.75|4284.35|4283.75|4283.1|4282.5|2991
1624939200000|2021-06-29 04:00:00|4284.1|4283.5|4285.72|4285.12|4286.1|4285.5|4283.85|4283.25|3074
1624942800000|2021-06-29 05:00:00|4285.6|4285|4288.6|4288|4288.6|4288|4284.1|4283.5|5047
1624946400000|2021-06-29 06:00:00|4288.35|4287.75|4285.85|4285.25|4288.6|4288|4285.35|4284.75|5790
1624950000000|2021-06-29 07:00:00|4286.1|4285.5|4290.6|4290|4292.72|4292.12|4285.6|4285|15924
1624953600000|2021-06-29 08:00:00|4290.72|4290.12|4287.6|4287|4292.1|4291.5|4285.6|4285|12308
1624957200000|2021-06-29 09:00:00|4287.85|4287.25|4290.35|4289.75|4291.35|4290.75|4287.47|4286.87|8394
1624960800000|2021-06-29 10:00:00|4290.47|4289.87|4289.6|4289|4291.1|4290.5|4287.97|4287.37|4981
1624964400000|2021-06-29 11:00:00|4293.35|4292.75|4288.35|4287.75|4293.35|4292.75|4286.35|4285.75|13646
1624968000000|2021-06-29 12:00:00|4288.22|4287.62|4291.6|4291|4292.85|4292.25|4287.35|4286.75|19534
1624971600000|2021-06-29 13:00:00|4291.85|4291.25|4297.25|4296.85|4299.5|4299.1|4291.1|4290.5|107178
1624975200000|2021-06-29 14:00:00|4298|4297.6|4297.33|4296.93|4301.08|4300.68|4295.08|4294.68|118179
1624978800000|2021-06-29 15:00:00|4297.08|4296.68|4295.58|4295.18|4298.08|4297.68|4294.08|4293.68|69429
1624982400000|2021-06-29 16:00:00|4295.33|4294.93|4295.86|4295.46|4296.33|4295.93|4293.61|4293.21|42052
1624986000000|2021-06-29 17:00:00|4296.11|4295.71|4294.61|4294.21|4296.36|4295.96|4292.23|4291.83|39927
1624989600000|2021-06-29 18:00:00|4294.36|4293.96|4291.36|4290.96|4296.36|4295.96|4287.61|4287.21|80403
1624993200000|2021-06-29 19:00:00|4291.48|4291.08|4292.47|4292.07|4293.72|4293.32|4289.11|4288.71|109741
1624996800000|2021-06-29 20:00:00|4292.57|4291.97|4294.95|4293.45|4296.19|4295.59|4292.44|4291.84|34705
1625000400000|2021-06-29 21:00:00|4294.91|4293.41|4295.02|4293.52|4295.24|4293.74|4294.59|4293.09|0
1625004000000|2021-06-29 22:00:00|4295.06|4294.46|4295.19|4294.59|4295.81|4295.21|4293.69|4293.09|2629
1625007600000|2021-06-29 23:00:00|4295.31|4294.71|4298.06|4297.46|4298.44|4297.84|4295.19|4294.59|4034
1625011200000|2021-06-30 00:00:00|4297.94|4297.34|4296.19|4295.59|4299.94|4299.34|4295.94|4295.34|7069
1625014800000|2021-06-30 01:00:00|4296.31|4295.71|4295.19|4294.59|4297.94|4297.34|4295.19|4294.59|4578
1625018400000|2021-06-30 02:00:00|4295.31|4294.71|4295.69|4295.09|4296.94|4296.34|4294.94|4294.34|3442
1625022000000|2021-06-30 03:00:00|4295.81|4295.21|4297.44|4296.84|4297.44|4296.84|4294.94|4294.34|2583
1625025600000|2021-06-30 04:00:00|4297.19|4296.59|4297.69|4297.09|4297.94|4297.34|4296.19|4295.59|2411
1625029200000|2021-06-30 05:00:00|4297.94|4297.34|4294.44|4293.84|4297.94|4297.34|4294.19|4293.59|3360
1625032800000|2021-06-30 06:00:00|4294.19|4293.59|4293.94|4293.34|4295.56|4294.96|4292.69|4292.09|8234
1625036400000|2021-06-30 07:00:00|4293.69|4293.09|4296.44|4295.84|4296.94|4296.34|4293.44|4292.84|13667
1625040000000|2021-06-30 08:00:00|4296.56|4295.96|4283.94|4283.34|4296.69|4296.09|4283.69|4283.09|38385
1625043600000|2021-06-30 09:00:00|4283.69|4283.09|4284.69|4284.09|4286.19|4285.59|4279.19|4278.59|26681
1625047200000|2021-06-30 10:00:00|4284.81|4284.21|4286.56|4285.96|4289.19|4288.59|4284.69|4284.09|17902
1625050800000|2021-06-30 11:00:00|4286.44|4285.84|4290.69|4290.09|4293.69|4293.09|4286.44|4285.84|21130
1625054400000|2021-06-30 12:00:00|4290.44|4289.84|4287.94|4287.34|4293.19|4292.59|4286.94|4286.34|22916
1625058000000|2021-06-30 13:00:00|4287.69|4287.09|4290.84|4290.44|4294.84|4294.44|4284.69|4284.09|137292
1625061600000|2021-06-30 14:00:00|4291.09|4290.69|4297.63|4297.23|4298.88|4298.48|4290.34|4289.94|131878
1625065200000|2021-06-30 15:00:00|4298.13|4297.73|4295.38|4294.98|4299.38|4298.98|4293.63|4293.23|83525
1625068800000|2021-06-30 16:00:00|4295.13|4294.73|4295.66|4295.26|4297.28|4296.88|4293.13|4292.73|61822
1625072400000|2021-06-30 17:00:00|4295.53|4295.13|4294.41|4294.01|4296.41|4296.01|4293.41|4293.01|40747
1625076000000|2021-06-30 18:00:00|4294.28|4293.88|4294.91|4294.51|4295.91|4295.51|4291.53|4291.13|50329
1625079600000|2021-06-30 19:00:00|4295.16|4294.76|4297.51|4297.11|4303.51|4303.11|4294.41|4294.01|274356
1625083200000|2021-06-30 20:00:00|4297.22|4296.82|4303|4301.5|4303.69|4303.09|4295.57|4294.97|76072
1625086800000|2021-06-30 21:00:00|4302.82|4301.32|4302.93|4301.43|4303.54|4302.04|4302.46|4300.96|0
1625090400000|2021-06-30 22:00:00|4303.69|4303.09|4304.82|4304.22|4305.07|4304.47|4302.69|4302.09|4775
1625094000000|2021-06-30 23:00:00|4304.57|4303.97|4304.32|4303.72|4304.57|4303.97|4303.07|4302.47|3839
1625097600000|2021-07-01 00:00:00|4304.57|4303.97|4306.57|4305.97|4307.07|4306.47|4301.82|4301.22|10755
1625101200000|2021-07-01 01:00:00|4306.82|4306.22|4307.32|4306.72|4307.82|4307.22|4305.32|4304.72|6655
1625104800000|2021-07-01 02:00:00|4307.07|4306.47|4306.07|4305.47|4307.32|4306.72|4305.82|4305.22|3168
1625108400000|2021-07-01 03:00:00|4305.82|4305.22|4305.57|4304.97|4306.82|4306.22|4304.82|4304.22|4287
1625112000000|2021-07-01 04:00:00|4305.82|4305.22|4304.82|4304.22|4306.44|4305.84|4304.07|4303.47|3241
1625115600000|2021-07-01 05:00:00|4304.94|4304.34|4305.82|4305.22|4306.32|4305.72|4304.44|4303.84|3053
1625119200000|2021-07-01 06:00:00|4306.07|4305.47|4305.57|4304.97|4306.57|4305.97|4304.57|4303.97|6872
1625122800000|2021-07-01 07:00:00|4305.32|4304.72|4313.07|4312.47|4315.07|4314.47|4304.57|4303.97|34409
1625126400000|2021-07-01 08:00:00|4313.32|4312.72|4308.57|4307.97|4315.57|4314.97|4308.32|4307.72|24247
1625130000000|2021-07-01 09:00:00|4308.32|4307.72|4304.07|4303.47|4308.57|4307.97|4301.07|4300.47|18256
1625133600000|2021-07-01 10:00:00|4303.82|4303.22|4297.69|4297.09|4304.07|4303.47|4295.82|4295.22|28304
1625137200000|2021-07-01 11:00:00|4297.57|4296.97|4304.82|4304.22|4305.07|4304.47|4296.07|4295.47|29828
1625140800000|2021-07-01 12:00:00|4304.94|4304.34|4303.07|4302.47|4306.57|4305.97|4301.82|4301.22|24100
1625144400000|2021-07-01 13:00:00|4303.32|4302.72|4308.34|4307.94|4309.72|4309.32|4302.07|4301.47|120454
1625148000000|2021-07-01 14:00:00|4308.22|4307.82|4310.44|4310.04|4313.07|4312.67|4306.22|4305.82|131889
1625151600000|2021-07-01 15:00:00|4310.57|4310.17|4311.07|4310.67|4312.82|4312.42|4304.32|4303.92|111654
1625155200000|2021-07-01 16:00:00|4311.19|4310.79|4310.82|4310.42|4312.32|4311.92|4309.82|4309.42|51106
1625158800000|2021-07-01 17:00:00|4310.57|4310.17|4314.6|4314.2|4317.82|4317.42|4310.07|4309.67|70542
1625162400000|2021-07-01 18:00:00|4314.73|4314.33|4319.32|4318.92|4319.32|4318.92|4313.57|4313.17|68276
1625166000000|2021-07-01 19:00:00|4319.07|4318.67|4320.7|4320.3|4321.7|4321.3|4315.95|4315.55|163595
1625169600000|2021-07-01 20:00:00|4320.24|4319.64|4319.43|4317.93|4320.49|4319.89|4316.99|4316.39|40103
1625173200000|2021-07-01 21:00:00|4319.47|4317.97|4319.43|4317.93|4319.87|4318.37|4318.92|4317.42|15
1625176800000|2021-07-01 22:00:00|4318.11|4317.51|4319.74|4319.14|4319.99|4319.39|4317.24|4316.64|4683
1625180400000|2021-07-01 23:00:00|4319.86|4319.26|4318.49|4317.89|4320.74|4320.14|4318.49|4317.89|3030
1625184000000|2021-07-02 00:00:00|4318.74|4318.14|4323.24|4322.64|4323.49|4322.89|4318.49|4317.89|6732
1625187600000|2021-07-02 01:00:00|4323.49|4322.89|4320.24|4319.64|4323.99|4323.39|4319.99|4319.39|8179
1625191200000|2021-07-02 02:00:00|4319.99|4319.39|4320.74|4320.14|4322.24|4321.64|4319.74|4319.14|4498
1625194800000|2021-07-02 03:00:00|4320.49|4319.89|4321.49|4320.89|4322.49|4321.89|4320.11|4319.51|3858
1625198400000|2021-07-02 04:00:00|4321.74|4321.14|4321.99|4321.39|4322.74|4322.14|4321.49|4320.89|2320
1625202000000|2021-07-02 05:00:00|4322.11|4321.51|4319.86|4319.26|4322.36|4321.76|4319.49|4318.89|4414
1625205600000|2021-07-02 06:00:00|4319.99|4319.39|4320.24|4319.64|4320.49|4319.89|4318.24|4317.64|8396
1625209200000|2021-07-02 07:00:00|4320.49|4319.89|4324.99|4324.39|4327.24|4326.64|4318.49|4317.89|27458
1625212800000|2021-07-02 08:00:00|4324.86|4324.26|4319.99|4319.39|4325.99|4325.39|4318.74|4318.14|14658
1625216400000|2021-07-02 09:00:00|4319.74|4319.14|4321.24|4320.64|4322.99|4322.39|4319.24|4318.64|9501
1625220000000|2021-07-02 10:00:00|4321.49|4320.89|4321.99|4321.39|4323.74|4323.14|4319.99|4319.39|9421
1625223600000|2021-07-02 11:00:00|4322.11|4321.51|4324.24|4323.64|4324.99|4324.39|4322.11|4321.51|15198
1625227200000|2021-07-02 12:00:00|4324.11|4323.51|4331.24|4330.64|4333.74|4333.14|4321.99|4321.39|62116
1625230800000|2021-07-02 13:00:00|4331.49|4330.89|4332.89|4332.49|4334.74|4334.14|4328.14|4327.74|126322
1625234400000|2021-07-02 14:00:00|4332.64|4332.24|4333.89|4333.49|4334.39|4333.99|4330.89|4330.49|94235
1625238000000|2021-07-02 15:00:00|4333.76|4333.36|4339.39|4338.99|4341.14|4340.74|4333.14|4332.74|90075
1625241600000|2021-07-02 16:00:00|4339.64|4339.24|4347.51|4347.11|4347.76|4347.36|4338.66|4338.26|81441
1625245200000|2021-07-02 17:00:00|4347.76|4347.36|4348.01|4347.61|4349.76|4349.36|4345.01|4344.61|75451
1625248800000|2021-07-02 18:00:00|4347.76|4347.36|4347.51|4347.11|4350.51|4350.11|4346.76|4346.36|64152
1625252400000|2021-07-02 19:00:00|4347.26|4346.86|4351.89|4351.49|4355.64|4355.24|4346.76|4346.36|170542
1625256000000|2021-07-02 20:00:00|4351.69|4351.29|4347.86|4346.36|4351.79|4351.29|4346.54|4345.94|51733
1625436000000|2021-07-04 22:00:00|4348.54|4347.94|4349.54|4348.94|4351.29|4350.69|4348.54|4347.94|3140
1625439600000|2021-07-04 23:00:00|4349.29|4348.69|4347.91|4347.31|4350.16|4349.56|4347.04|4346.44|1945
1625443200000|2021-07-05 00:00:00|4347.79|4347.19|4346.04|4345.44|4348.04|4347.44|4343.29|4342.69|6994
1625446800000|2021-07-05 01:00:00|4345.91|4345.31|4345.54|4344.94|4347.29|4346.69|4345.04|4344.44|4843
1625450400000|2021-07-05 02:00:00|4345.41|4344.81|4345.04|4344.44|4346.04|4345.44|4344.54|4343.94|2538
1625454000000|2021-07-05 03:00:00|4345.29|4344.69|4345.29|4344.69|4346.29|4345.69|4344.29|4343.69|2942
1625457600000|2021-07-05 04:00:00|4345.54|4344.94|4346.29|4345.69|4347.04|4346.44|4345.04|4344.44|1404
1625461200000|2021-07-05 05:00:00|4346.16|4345.56|4345.41|4344.81|4346.54|4345.94|4344.04|4343.44|3641
1625464800000|2021-07-05 06:00:00|4345.29|4344.69|4345.79|4345.19|4345.79|4345.19|4343.29|4342.69|4614
1625468400000|2021-07-05 07:00:00|4346.04|4345.44|4343.79|4343.19|4346.29|4345.69|4341.79|4341.19|11387
1625472000000|2021-07-05 08:00:00|4343.54|4342.94|4346.54|4345.94|4348.79|4348.19|4342.79|4342.19|8582
1625475600000|2021-07-05 09:00:00|4346.41|4345.81|4348.54|4347.94|4349.91|4349.31|4346.04|4345.44|5560
1625479200000|2021-07-05 10:00:00|4348.79|4348.19|4349.79|4349.19|4350.29|4349.69|4347.29|4346.69|5707
1625482800000|2021-07-05 11:00:00|4350.04|4349.44|4349.54|4348.94|4352.29|4351.69|4349.29|4348.69|5558
1625486400000|2021-07-05 12:00:00|4349.79|4349.19|4352.04|4351.44|4352.29|4351.69|4349.54|4348.94|4014
1625490000000|2021-07-05 13:00:00|4351.79|4351.19|4352.19|4351.79|4352.54|4352.04|4350.19|4349.79|5078
1625493600000|2021-07-05 14:00:00|4352.06|4351.66|4353.44|4353.04|4353.94|4353.54|4350.69|4350.29|5724
1625497200000|2021-07-05 15:00:00|4353.19|4352.79|4353.19|4352.79|4354.44|4354.04|4352.94|4352.54|3902
1625500800000|2021-07-05 16:00:00|4353.44|4353.04|4349.69|4349.29|4354.44|4354.04|4349.19|4348.79|5306
1625504400000|2021-07-05 17:00:00|4350.71|4349.21|4351.72|4350.22|4351.72|4350.22|4350.44|4348.94|0
1625508000000|2021-07-05 18:00:00|4351.59|4350.09|4350.96|4349.46|4351.72|4350.22|4350.96|4349.46|0
1625511600000|2021-07-05 19:00:00|4351.09|4349.59|4351.21|4349.71|4351.97|4350.47|4350.58|4349.08|0
1625515200000|2021-07-05 20:00:00|4351.26|4349.76|4351.26|4349.76|4351.26|4349.76|4351.26|4349.76|0
1625522400000|2021-07-05 22:00:00|4350.91|4350.31|4354.04|4353.44|4354.29|4353.69|4350.16|4349.56|3410
1625526000000|2021-07-05 23:00:00|4354.16|4353.56|4355.04|4354.44|4356.04|4355.44|4354.04|4353.44|2739
1625529600000|2021-07-06 00:00:00|4355.29|4354.69|4356.29|4355.69|4356.79|4356.19|4353.29|4352.69|6691
1625533200000|2021-07-06 01:00:00|4356.04|4355.44|4353.29|4352.69|4356.29|4355.69|4351.79|4351.19|6945
1625536800000|2021-07-06 02:00:00|4353.04|4352.44|4351.04|4350.44|4354.79|4354.19|4351.04|4350.44|4367
1625540400000|2021-07-06 03:00:00|4351.29|4350.69|4350.79|4350.19|4351.79|4351.19|4350.04|4349.44|2661
1625544000000|2021-07-06 04:00:00|4350.91|4350.31|4350.79|4350.19|4352.04|4351.44|4350.54|4349.94|1826
1625547600000|2021-07-06 05:00:00|4351.04|4350.44|4349.04|4348.44|4352.29|4351.69|4348.29|4347.69|5281
1625551200000|2021-07-06 06:00:00|4349.29|4348.69|4351.04|4350.44|4352.04|4351.44|4347.29|4346.69|7287
1625554800000|2021-07-06 07:00:00|4350.79|4350.19|4348.41|4347.81|4351.54|4350.94|4345.54|4344.94|19198
1625558400000|2021-07-06 08:00:00|4348.29|4347.69|4349.04|4348.44|4350.04|4349.44|4346.04|4345.44|10192
1625562000000|2021-07-06 09:00:00|4348.79|4348.19|4350.04|4349.44|4350.29|4349.69|4346.79|4346.19|8802
1625565600000|2021-07-06 10:00:00|4349.79|4349.19|4348.54|4347.94|4351.54|4350.94|4347.79|4347.19|10623
1625569200000|2021-07-06 11:00:00|4348.29|4347.69|4349.41|4348.81|4351.79|4351.19|4347.79|4347.19|14080
1625572800000|2021-07-06 12:00:00|4349.54|4348.94|4350.79|4350.19|4351.29|4350.69|4347.54|4346.94|14614
1625576400000|2021-07-06 13:00:00|4351.04|4350.44|4343.81|4343.41|4354.19|4353.79|4342.94|4342.54|123085
1625580000000|2021-07-06 14:00:00|4343.69|4343.29|4324.83|4324.43|4344.69|4344.29|4324.83|4324.43|231996
1625583600000|2021-07-06 15:00:00|4324.58|4324.18|4326.08|4325.68|4329.33|4328.93|4319.33|4318.93|180947
1625587200000|2021-07-06 16:00:00|4325.83|4325.43|4324.77|4324.37|4325.83|4325.43|4314.58|4314.18|163339
1625590800000|2021-07-06 17:00:00|4324.52|4324.12|4332.02|4331.62|4332.77|4332.37|4323.77|4323.37|115287
1625594400000|2021-07-06 18:00:00|4331.77|4331.37|4335.77|4335.37|4339.27|4338.87|4331.52|4331.12|91984
1625598000000|2021-07-06 19:00:00|4335.52|4335.12|4343.57|4343.17|4346.57|4346.17|4335.27|4334.87|172295
1625601600000|2021-07-06 20:00:00|4343.56|4343.16|4338.17|4336.67|4344.41|4343.81|4336.78|4336.18|42027
1625605200000|2021-07-06 21:00:00|4338.2|4336.7|4337.55|4336.05|4339|4337.5|4336.45|4334.95|0
1625608800000|2021-07-06 22:00:00|4337.78|4337.18|4338.91|4338.31|4339.91|4339.31|4336.91|4336.31|3937
1625612400000|2021-07-06 23:00:00|4338.66|4338.06|4337.16|4336.56|4339.66|4339.06|4335.66|4335.06|3730
1625616000000|2021-07-07 00:00:00|4336.91|4336.31|4339.41|4338.81|4339.91|4339.31|4334.66|4334.06|10321
1625619600000|2021-07-07 01:00:00|4339.53|4338.93|4340.91|4340.31|4342.41|4341.81|4337.91|4337.31|7344
1625623200000|2021-07-07 02:00:00|4340.78|4340.18|4340.91|4340.31|4341.91|4341.31|4339.16|4338.56|4082
1625626800000|2021-07-07 03:00:00|4341.16|4340.56|4342.16|4341.56|4343.16|4342.56|4340.41|4339.81|3631
1625630400000|2021-07-07 04:00:00|4341.91|4341.31|4340.16|4339.56|4342.91|4342.31|4339.91|4339.31|3062
1625634000000|2021-07-07 05:00:00|4339.91|4339.31|4341.16|4340.56|4341.91|4341.31|4338.91|4338.31|5528
1625637600000|2021-07-07 06:00:00|4341.41|4340.81|4343.41|4342.81|4343.66|4343.06|4340.41|4339.81|7073
1625641200000|2021-07-07 07:00:00|4343.28|4342.68|4348.16|4347.56|4350.41|4349.81|4343.16|4342.56|25990
1625644800000|2021-07-07 08:00:00|4348.41|4347.81|4347.16|4346.56|4351.91|4351.31|4345.66|4345.06|16950
1625648400000|2021-07-07 09:00:00|4347.28|4346.68|4349.91|4349.31|4352.16|4351.56|4346.41|4345.81|11029
1625652000000|2021-07-07 10:00:00|4349.78|4349.18|4351.41|4350.81|4351.78|4351.18|4346.66|4346.06|12602
1625655600000|2021-07-07 11:00:00|4351.66|4351.06|4351.91|4351.31|4352.66|4352.06|4349.91|4349.31|16654
1625659200000|2021-07-07 12:00:00|4352.16|4351.56|4347.16|4346.56|4354.66|4354.06|4345.66|4345.06|28058
1625662800000|2021-07-07 13:00:00|4347.28|4346.68|4352.06|4351.66|4356.56|4356.16|4346.78|4346.18|132186
1625666400000|2021-07-07 14:00:00|4351.81|4351.41|4341.06|4340.66|4353.06|4352.66|4329.56|4329.16|243523
1625670000000|2021-07-07 15:00:00|4340.81|4340.41|4352.31|4351.91|4356.31|4355.91|4337.31|4336.91|157749
1625673600000|2021-07-07 16:00:00|4352.56|4352.16|4355.06|4354.66|4359.06|4358.66|4352.31|4351.91|87941
1625677200000|2021-07-07 17:00:00|4355.31|4354.91|4353.91|4353.51|4357.29|4356.89|4350.81|4350.41|60353
1625680800000|2021-07-07 18:00:00|4355.16|4354.76|4359.79|4359.39|4362.29|4361.89|4352.29|4351.89|152627
1625684400000|2021-07-07 19:00:00|4359.54|4359.14|4359.32|4358.92|4362.54|4362.14|4356.07|4355.67|151625
1625688000000|2021-07-07 20:00:00|4358.46|4358.06|4361.22|4359.72|4361.24|4360.46|4356.31|4355.71|34826
1625691600000|2021-07-07 21:00:00|4361.18|4359.68|4361.04|4359.54|4361.22|4359.72|4360.6|4359.1|0
1625695200000|2021-07-07 22:00:00|4360.68|4360.08|4360.31|4359.71|4360.93|4360.33|4359.31|4358.71|2515
1625698800000|2021-07-07 23:00:00|4360.18|4359.58|4359.18|4358.58|4360.56|4359.96|4358.56|4357.96|2723
1625702400000|2021-07-08 00:00:00|4359.31|4358.71|4356.81|4356.21|4360.81|4360.21|4355.56|4354.96|6365
1625706000000|2021-07-08 01:00:00|4356.68|4356.08|4351.31|4350.71|4356.81|4356.21|4351.31|4350.71|8896
1625709600000|2021-07-08 02:00:00|4351.56|4350.96|4350.06|4349.46|4353.06|4352.46|4346.81|4346.21|9504
1625713200000|2021-07-08 03:00:00|4350.18|4349.58|4349.81|4349.21|4351.06|4350.46|4348.31|4347.71|5306
1625716800000|2021-07-08 04:00:00|4349.68|4349.08|4350.31|4349.71|4351.06|4350.46|4348.56|4347.96|4381
1625720400000|2021-07-08 05:00:00|4350.18|4349.58|4348.31|4347.71|4351.31|4350.71|4347.81|4347.21|5982
1625724000000|2021-07-08 06:00:00|4348.06|4347.46|4335.81|4335.21|4350.06|4349.46|4335.31|4334.71|21351
1625727600000|2021-07-08 07:00:00|4336.06|4335.46|4324.56|4323.96|4337.81|4337.21|4315.81|4315.21|61811
1625731200000|2021-07-08 08:00:00|4324.81|4324.21|4318.31|4317.71|4326.31|4325.71|4310.81|4310.21|53025
1625734800000|2021-07-08 09:00:00|4318.56|4317.96|4308.31|4307.71|4319.43|4318.83|4305.06|4304.46|34631
1625738400000|2021-07-08 10:00:00|4308.06|4307.46|4302.93|4302.33|4308.31|4307.71|4289.43|4288.83|70011
1625742000000|2021-07-08 11:00:00|4302.81|4302.21|4296.56|4295.96|4305.56|4304.96|4294.81|4294.21|48466
1625745600000|2021-07-08 12:00:00|4296.43|4295.83|4299.31|4298.71|4305.18|4304.58|4288.06|4287.46|66189
1625749200000|2021-07-08 13:00:00|4299.06|4298.46|4308.21|4307.81|4309.71|4309.31|4290.21|4289.81|294020
1625752800000|2021-07-08 14:00:00|4307.83|4307.43|4294.15|4293.75|4308.21|4307.81|4288.96|4288.56|328819
1625756400000|2021-07-08 15:00:00|4294.4|4294|4322.4|4322|4324.15|4323.75|4292.9|4292.5|209000
1625760000000|2021-07-08 16:00:00|4322.27|4321.87|4328.65|4328.25|4330.4|4330|4319.65|4319.25|108816
1625763600000|2021-07-08 17:00:00|4328.4|4328|4323.68|4323.28|4329.68|4329.28|4321.65|4321.25|110314
1625767200000|2021-07-08 18:00:00|4324.18|4323.78|4316.43|4316.03|4324.43|4324.03|4312.18|4311.78|125581
1625770800000|2021-07-08 19:00:00|4316.18|4315.78|4324.06|4323.66|4324.06|4323.66|4305.56|4305.16|322331
1625774400000|2021-07-08 20:00:00|4324.1|4323.5|4319.46|4317.96|4324.85|4324.25|4316.1|4315.5|59878
1625778000000|2021-07-08 21:00:00|4319.72|4318.22|4319.68|4318.18|4319.85|4318.35|4319.06|4317.56|0
1625781600000|2021-07-08 22:00:00|4319.22|4318.62|4317.35|4316.75|4321.1|4320.5|4316.35|4315.75|5515
1625785200000|2021-07-08 23:00:00|4317.22|4316.62|4317.1|4316.5|4321.35|4320.75|4316.35|4315.75|5975
1625788800000|2021-07-09 00:00:00|4317.35|4316.75|4313.35|4312.75|4324.1|4323.5|4312.85|4312.25|16849
1625792400000|2021-07-09 01:00:00|4313.1|4312.5|4306.1|4305.5|4313.85|4313.25|4305.1|4304.5|15874
1625796000000|2021-07-09 02:00:00|4306.35|4305.75|4310.85|4310.25|4311.35|4310.75|4301.85|4301.25|13695
1625799600000|2021-07-09 03:00:00|4311.1|4310.5|4310.85|4310.25|4316.35|4315.75|4310.35|4309.75|9851
1625803200000|2021-07-09 04:00:00|4311.1|4310.5|4314.35|4313.75|4315.35|4314.75|4309.35|4308.75|6820
1625806800000|2021-07-09 05:00:00|4314.6|4314|4318.85|4318.25|4320.6|4320|4314.1|4313.5|12992
1625810400000|2021-07-09 06:00:00|4318.6|4318|4322.35|4321.75|4326.97|4326.37|4317.1|4316.5|16762
1625814000000|2021-07-09 07:00:00|4322.85|4322.25|4327.6|4327|4333.1|4332.5|4322.1|4321.5|32384
1625817600000|2021-07-09 08:00:00|4327.72|4327.12|4334.85|4334.25|4336.6|4336|4327.72|4327.12|22721
1625821200000|2021-07-09 09:00:00|4334.97|4334.37|4332.6|4332|4340.6|4340|4332.35|4331.75|26176
1625824800000|2021-07-09 10:00:00|4332.35|4331.75|4335.85|4335.25|4337.1|4336.5|4328.47|4327.87|19936
1625828400000|2021-07-09 11:00:00|4336.1|4335.5|4343.1|4342.5|4344.6|4344|4335.6|4335|33941
1625832000000|2021-07-09 12:00:00|4343.6|4343|4340.6|4340|4344.6|4344|4339.6|4339|20655
1625835600000|2021-07-09 13:00:00|4340.72|4340.12|4349.75|4349.35|4350.25|4349.85|4337|4336.6|166137
1625839200000|2021-07-09 14:00:00|4350|4349.6|4355.15|4354.75|4358.4|4358|4350|4349.6|206122
1625842800000|2021-07-09 15:00:00|4355.4|4355|4361.4|4361|4366.4|4366|4355.15|4354.75|145167
1625846400000|2021-07-09 16:00:00|4361.65|4361.25|4362.47|4362.07|4364.97|4364.57|4360.02|4359.62|73039
1625850000000|2021-07-09 17:00:00|4362.72|4362.32|4363.72|4363.32|4364.22|4363.82|4360.22|4359.82|59544
1625853600000|2021-07-09 18:00:00|4363.97|4363.57|4369.97|4369.57|4370.72|4370.32|4363.84|4363.44|66587
1625857200000|2021-07-09 19:00:00|4370.22|4369.82|4368.09|4367.69|4372.22|4371.82|4367.09|4366.69|226676
1625860800000|2021-07-09 20:00:00|4368.19|4367.59|4370.6|4369.1|4370.67|4369.96|4366.69|4366.09|60330
1625864400000|2021-07-09 21:00:00|4370.55|4369.05|4370.55|4369.05|4370.55|4369.05|4370.55|4369.05|0
1626040800000|2021-07-11 22:00:00|4370.81|4370.21|4370.94|4370.34|4373.44|4372.84|4369.69|4369.09|4996
1626044400000|2021-07-11 23:00:00|4371.19|4370.59|4371.69|4371.09|4373.44|4372.84|4368.44|4367.84|4916
1626048000000|2021-07-12 00:00:00|4371.44|4370.84|4368.69|4368.09|4372.44|4371.84|4365.94|4365.34|9110
1626051600000|2021-07-12 01:00:00|4368.94|4368.34|4363.44|4362.84|4369.19|4368.59|4362.69|4362.09|10030
1626055200000|2021-07-12 02:00:00|4363.19|4362.59|4363.44|4362.84|4365.19|4364.59|4362.19|4361.59|5974
1626058800000|2021-07-12 03:00:00|4363.69|4363.09|4360.69|4360.09|4364.19|4363.59|4360.19|4359.59|4435
1626062400000|2021-07-12 04:00:00|4360.56|4359.96|4362.44|4361.84|4362.44|4361.84|4359.94|4359.34|3857
1626066000000|2021-07-12 05:00:00|4362.19|4361.59|4360.94|4360.34|4362.69|4362.09|4359.31|4358.71|4741
1626069600000|2021-07-12 06:00:00|4360.81|4360.21|4364.94|4364.34|4365.94|4365.34|4360.19|4359.59|9052
1626073200000|2021-07-12 07:00:00|4364.44|4363.84|4352.44|4351.84|4366.19|4365.59|4350.44|4349.84|30718
1626076800000|2021-07-12 08:00:00|4352.69|4352.09|4362.44|4361.84|4363.31|4362.71|4351.94|4351.34|19952
1626080400000|2021-07-12 09:00:00|4362.69|4362.09|4358.94|4358.34|4362.69|4362.09|4356.44|4355.84|12195
1626084000000|2021-07-12 10:00:00|4358.69|4358.09|4353.19|4352.59|4359.94|4359.34|4352.19|4351.59|18412
1626087600000|2021-07-12 11:00:00|4353.44|4352.84|4360.69|4360.09|4363.44|4362.84|4353.44|4352.84|22054
1626091200000|2021-07-12 12:00:00|4360.56|4359.96|4367.94|4367.34|4367.94|4367.34|4360.44|4359.84|18658
1626094800000|2021-07-12 13:00:00|4368.19|4367.59|4373.09|4372.69|4373.09|4372.69|4363.34|4362.94|142476
1626098400000|2021-07-12 14:00:00|4373.34|4372.94|4380.57|4380.17|4381.82|4381.42|4369.84|4369.44|172100
1626102000000|2021-07-12 15:00:00|4380.82|4380.42|4380.32|4379.92|4381.07|4380.67|4375.32|4374.92|109737
1626105600000|2021-07-12 16:00:00|4380.07|4379.67|4379.46|4379.06|4381.57|4381.17|4377.96|4377.56|73000
1626109200000|2021-07-12 17:00:00|4379.21|4378.81|4379.71|4379.31|4381.96|4381.56|4378.21|4377.81|54937
1626112800000|2021-07-12 18:00:00|4379.83|4379.43|4382.71|4382.31|4384.96|4384.56|4379.46|4379.06|70447
1626116400000|2021-07-12 19:00:00|4382.96|4382.56|4385.17|4384.77|4387.17|4386.77|4381.71|4381.31|175650
1626120000000|2021-07-12 20:00:00|4385.26|4384.66|4384.79|4383.29|4387.01|4386.41|4384.13|4383.27|47091
1626123600000|2021-07-12 21:00:00|4384.9|4383.4|4385.3|4383.8|4385.49|4383.99|4384.43|4382.93|1
1626127200000|2021-07-12 22:00:00|4385.13|4384.53|4382.51|4381.91|4385.88|4385.28|4382.26|4381.66|2961
1626130800000|2021-07-12 23:00:00|4382.76|4382.16|4386.01|4385.41|4386.51|4385.91|4382.26|4381.66|3273
1626134400000|2021-07-13 00:00:00|4385.76|4385.16|4386.26|4385.66|4387.26|4386.66|4384.76|4384.16|6148
1626138000000|2021-07-13 01:00:00|4386.38|4385.78|4385.26|4384.66|4386.51|4385.91|4381.51|4380.91|7358
1626141600000|2021-07-13 02:00:00|4385.51|4384.91|4383.51|4382.91|4385.51|4384.91|4383.01|4382.41|3461
1626145200000|2021-07-13 03:00:00|4383.76|4383.16|4383.26|4382.66|4384.51|4383.91|4382.76|4382.16|1896
1626148800000|2021-07-13 04:00:00|4383.13|4382.53|4382.51|4381.91|4383.51|4382.91|4382.26|4381.66|2616
1626152400000|2021-07-13 05:00:00|4382.63|4382.03|4381.01|4380.41|4383.01|4382.41|4380.76|4380.16|4290
1626156000000|2021-07-13 06:00:00|4381.26|4380.66|4379.76|4379.16|4381.76|4381.16|4379.01|4378.41|7297
1626159600000|2021-07-13 07:00:00|4379.51|4378.91|4380.26|4379.66|4381.01|4380.41|4376.76|4376.16|20421
1626163200000|2021-07-13 08:00:00|4380.13|4379.53|4385.76|4385.16|4386.51|4385.91|4378.76|4378.16|18327
1626166800000|2021-07-13 09:00:00|4386.01|4385.41|4385.26|4384.66|4386.76|4386.16|4383.01|4382.41|13902
1626170400000|2021-07-13 10:00:00|4385.51|4384.91|4385.51|4384.91|4387.01|4386.41|4384.51|4383.91|7710
1626174000000|2021-07-13 11:00:00|4385.26|4384.66|4385.51|4384.91|4386.51|4385.91|4384.01|4383.41|16397
1626177600000|2021-07-13 12:00:00|4385.76|4385.16|4365.76|4365.16|4386.01|4385.41|4365.51|4364.91|89402
1626181200000|2021-07-13 13:00:00|4366.01|4365.41|4381.91|4381.51|4384.91|4384.51|4365.26|4364.66|184194
1626184800000|2021-07-13 14:00:00|4382.16|4381.76|4383.49|4383.09|4389.24|4388.84|4379.41|4379.01|145739
1626188400000|2021-07-13 15:00:00|4383.74|4383.34|4391.74|4391.34|4392.24|4391.84|4383.49|4383.09|90581
1626192000000|2021-07-13 16:00:00|4391.61|4391.21|4389.47|4389.07|4392.74|4392.34|4388.24|4387.84|45264
1626195600000|2021-07-13 17:00:00|4389.72|4389.32|4378.97|4378.57|4389.72|4389.32|4371.97|4371.57|174828
1626199200000|2021-07-13 18:00:00|4378.72|4378.32|4377.22|4376.82|4379.72|4379.32|4370.22|4369.82|135265
1626202800000|2021-07-13 19:00:00|4376.97|4376.57|4371.22|4370.82|4377.22|4376.82|4367.72|4367.32|199463
1626206400000|2021-07-13 20:00:00|4370.72|4370.32|4368.52|4367.02|4371.29|4370.69|4366.79|4366.19|44337
1626210000000|2021-07-13 21:00:00|4368.74|4367.24|4368.63|4367.13|4369.03|4367.53|4367.61|4366.11|0
1626213600000|2021-07-13 22:00:00|4368.16|4367.56|4370.04|4369.44|4371.79|4371.19|4367.79|4367.19|3849
1626217200000|2021-07-13 23:00:00|4370.16|4369.56|4364.29|4363.69|4370.79|4370.19|4363.79|4363.19|4972
1626220800000|2021-07-14 00:00:00|4364.04|4363.44|4369.29|4368.69|4370.04|4369.44|4364.04|4363.44|7617
1626224400000|2021-07-14 01:00:00|4369.54|4368.94|4371.54|4370.94|4372.79|4372.19|4368.04|4367.44|6788
1626228000000|2021-07-14 02:00:00|4371.79|4371.19|4368.29|4367.69|4372.04|4371.44|4367.04|4366.44|6260
1626231600000|2021-07-14 03:00:00|4368.16|4367.56|4366.79|4366.19|4369.04|4368.44|4365.41|4364.81|4196
1626235200000|2021-07-14 04:00:00|4366.66|4366.06|4361.54|4360.94|4367.04|4366.44|4361.29|4360.69|6384
1626238800000|2021-07-14 05:00:00|4361.41|4360.81|4361.29|4360.69|4364.79|4364.19|4361.04|4360.44|6137
1626242400000|2021-07-14 06:00:00|4361.54|4360.94|4360.04|4359.44|4366.29|4365.69|4358.79|4358.19|15353
1626246000000|2021-07-14 07:00:00|4359.79|4359.19|4364.79|4364.19|4371.79|4371.19|4358.79|4358.19|25790
1626249600000|2021-07-14 08:00:00|4365.04|4364.44|4365.91|4365.31|4370.29|4369.69|4361.79|4361.19|18723
1626253200000|2021-07-14 09:00:00|4366.04|4365.44|4371.04|4370.44|4374.29|4373.69|4365.79|4365.19|16044
1626256800000|2021-07-14 10:00:00|4370.79|4370.19|4372.29|4371.69|4374.79|4374.19|4370.29|4369.69|7583
1626260400000|2021-07-14 11:00:00|4372.54|4371.94|4376.79|4376.19|4378.04|4377.44|4371.79|4371.19|13970
1626264000000|2021-07-14 12:00:00|4377.04|4376.44|4387.04|4386.44|4389.04|4388.44|4375.29|4374.69|43321
1626267600000|2021-07-14 13:00:00|4387.29|4386.69|4383.94|4383.54|4392.94|4392.54|4383.19|4382.79|151455
1626271200000|2021-07-14 14:00:00|4384.69|4384.29|4383.94|4383.54|4388.19|4387.79|4379.19|4378.79|165013
1626274800000|2021-07-14 15:00:00|4384.19|4383.79|4363.94|4363.54|4384.19|4383.79|4363.19|4362.79|190583
1626278400000|2021-07-14 16:00:00|4363.81|4363.41|4378.81|4378.41|4381.44|4381.04|4363.44|4363.04|121664
1626282000000|2021-07-14 17:00:00|4378.94|4378.54|4378.69|4378.29|4380.19|4379.79|4371.94|4371.54|90959
1626285600000|2021-07-14 18:00:00|4378.94|4378.54|4379.94|4379.54|4383.44|4383.04|4377.69|4377.29|73968
1626289200000|2021-07-14 19:00:00|4379.69|4379.29|4377.19|4376.79|4384.44|4384.04|4374.19|4373.79|240198
1626292800000|2021-07-14 20:00:00|4377.09|4376.69|4375.37|4373.87|4379.44|4378.84|4374.56|4373.87|58740
1626296400000|2021-07-14 21:00:00|4375.26|4373.76|4376.08|4374.58|4376.23|4374.73|4375.23|4373.73|2
1626300000000|2021-07-14 22:00:00|4375.06|4374.46|4375.69|4375.09|4377.19|4376.59|4374.19|4373.59|3487
1626303600000|2021-07-14 23:00:00|4375.94|4375.34|4376.44|4375.84|4377.19|4376.59|4374.31|4373.71|2676
1626307200000|2021-07-15 00:00:00|4376.19|4375.59|4368.69|4368.09|4376.44|4375.84|4367.19|4366.59|9310
1626310800000|2021-07-15 01:00:00|4368.44|4367.84|4370.94|4370.34|4371.69|4371.09|4366.44|4365.84|7539
1626314400000|2021-07-15 02:00:00|4370.69|4370.09|4371.19|4370.59|4372.94|4372.34|4369.69|4369.09|6397
1626318000000|2021-07-15 03:00:00|4371.44|4370.84|4373.19|4372.59|4374.44|4373.84|4370.44|4369.84|4333
1626321600000|2021-07-15 04:00:00|4373.31|4372.71|4371.69|4371.09|4373.94|4373.34|4371.19|4370.59|3167
1626325200000|2021-07-15 05:00:00|4371.44|4370.84|4372.94|4372.34|4374.19|4373.59|4371.31|4370.71|4333
1626328800000|2021-07-15 06:00:00|4373.44|4372.84|4372.69|4372.09|4374.94|4374.34|4370.94|4370.34|6355
1626332400000|2021-07-15 07:00:00|4372.94|4372.34|4368.94|4368.34|4374.19|4373.59|4362.44|4361.84|27515
1626336000000|2021-07-15 08:00:00|4369.06|4368.46|4377.19|4376.59|4378.69|4378.09|4366.44|4365.84|20228
1626339600000|2021-07-15 09:00:00|4377.31|4376.71|4373.19|4372.59|4377.31|4376.71|4369.94|4369.34|18139
1626343200000|2021-07-15 10:00:00|4373.44|4372.84|4362.19|4361.59|4373.94|4373.34|4359.94|4359.34|28743
1626346800000|2021-07-15 11:00:00|4362.69|4362.09|4361.69|4361.09|4365.44|4364.84|4353.94|4353.34|42893
1626350400000|2021-07-15 12:00:00|4361.94|4361.34|4360.06|4359.46|4365.44|4364.84|4357.19|4356.59|34004
1626354000000|2021-07-15 13:00:00|4359.94|4359.34|4367.34|4366.94|4367.84|4367.44|4353.59|4353.19|220248
1626357600000|2021-07-15 14:00:00|4367.59|4367.19|4361.59|4361.19|4369.09|4368.69|4355.84|4355.44|230301
1626361200000|2021-07-15 15:00:00|4361.84|4361.44|4361.09|4360.69|4367.34|4366.94|4355.84|4355.44|155043
1626364800000|2021-07-15 16:00:00|4361.34|4360.94|4359.34|4358.94|4363.09|4362.69|4353.84|4353.44|140780
1626368400000|2021-07-15 17:00:00|4359.09|4358.69|4341.59|4341.19|4359.71|4359.31|4341.09|4340.69|216619
1626372000000|2021-07-15 18:00:00|4341.34|4340.94|4355.84|4355.44|4355.84|4355.44|4341.09|4340.69|151653
1626375600000|2021-07-15 19:00:00|4356.09|4355.69|4361.59|4361.19|4361.84|4361.44|4354.09|4353.69|186068
1626379200000|2021-07-15 20:00:00|4361.69|4361.09|4356.9|4355.4|4362.44|4361.84|4355.44|4354.84|47042
1626382800000|2021-07-15 21:00:00|4357.74|4356.24|4356.49|4354.99|4357.77|4356.27|4355.74|4354.24|25
1626386400000|2021-07-15 22:00:00|4356.31|4355.71|4355.69|4355.09|4356.81|4356.21|4353.69|4353.09|4319
1626390000000|2021-07-15 23:00:00|4355.94|4355.34|4351.94|4351.34|4356.94|4356.34|4351.19|4350.59|4521
1626393600000|2021-07-16 00:00:00|4352.06|4351.46|4349.44|4348.84|4356.44|4355.84|4348.94|4348.34|11884
1626397200000|2021-07-16 01:00:00|4349.19|4348.59|4350.19|4349.59|4353.19|4352.59|4347.19|4346.59|8729
1626400800000|2021-07-16 02:00:00|4350.44|4349.84|4353.19|4352.59|4353.19|4352.59|4349.69|4349.09|4080
1626404400000|2021-07-16 03:00:00|4353.31|4352.71|4359.19|4358.59|4360.81|4360.21|4353.31|4352.71|7247
1626408000000|2021-07-16 04:00:00|4359.31|4358.71|4360.19|4359.59|4360.69|4360.09|4358.19|4357.59|2708
1626411600000|2021-07-16 05:00:00|4360.31|4359.71|4358.44|4357.84|4361.94|4361.34|4358.19|4357.59|4915
1626415200000|2021-07-16 06:00:00|4358.19|4357.59|4361.19|4360.59|4362.44|4361.84|4354.19|4353.59|8601
1626418800000|2021-07-16 07:00:00|4361.69|4361.09|4362.69|4362.09|4365.44|4364.84|4357.19|4356.59|22329
1626422400000|2021-07-16 08:00:00|4362.44|4361.84|4364.94|4364.34|4365.19|4364.59|4357.69|4357.09|13686
1626426000000|2021-07-16 09:00:00|4364.81|4364.21|4367.19|4366.59|4368.44|4367.84|4362.94|4362.34|21544
1626429600000|2021-07-16 10:00:00|4367.06|4366.46|4367.19|4366.59|4368.44|4367.84|4360.94|4360.34|23769
1626433200000|2021-07-16 11:00:00|4367.69|4367.09|4367.44|4366.84|4368.44|4367.84|4365.19|4364.59|19480
1626436800000|2021-07-16 12:00:00|4367.69|4367.09|4372.19|4371.59|4373.44|4372.84|4366.94|4366.34|36214
1626440400000|2021-07-16 13:00:00|4372.44|4371.84|4365.71|4365.31|4376.44|4375.84|4362.84|4362.44|196972
1626444000000|2021-07-16 14:00:00|4365.59|4365.19|4351.7|4351.3|4366.34|4365.94|4345.2|4344.8|307899
1626447600000|2021-07-16 15:00:00|4351.95|4351.55|4350.2|4349.8|4352.95|4352.55|4342.95|4342.55|173553
1626451200000|2021-07-16 16:00:00|4349.95|4349.55|4350.54|4350.14|4355.95|4355.55|4348.79|4348.39|87811
1626454800000|2021-07-16 17:00:00|4350.79|4350.39|4345.29|4344.89|4354.29|4353.89|4344.04|4343.64|83619
1626458400000|2021-07-16 18:00:00|4345.41|4345.01|4335.79|4335.39|4345.54|4345.14|4334.04|4333.64|163845
1626462000000|2021-07-16 19:00:00|4335.54|4335.14|4327.21|4326.81|4337.04|4336.64|4322.46|4322.06|295896
1626465600000|2021-07-16 20:00:00|4327.24|4326.64|4327.02|4325.52|4329.49|4328.89|4322.49|4321.89|84237
1626645600000|2021-07-18 22:00:00|4325.61|4325.01|4322.49|4321.89|4328.49|4327.89|4318.74|4318.14|13931
1626649200000|2021-07-18 23:00:00|4322.24|4321.64|4315.99|4315.39|4322.74|4322.14|4311.49|4310.89|13678
1626652800000|2021-07-19 00:00:00|4316.11|4315.51|4306.49|4305.89|4317.49|4316.89|4304.99|4304.39|22291
1626656400000|2021-07-19 01:00:00|4306.74|4306.14|4306.24|4305.64|4311.24|4310.64|4305.49|4304.89|12767
1626660000000|2021-07-19 02:00:00|4305.99|4305.39|4310.11|4309.51|4310.74|4310.14|4304.86|4304.26|8877
1626663600000|2021-07-19 03:00:00|4310.24|4309.64|4312.49|4311.89|4313.49|4312.89|4310.24|4309.64|7730
1626667200000|2021-07-19 04:00:00|4312.61|4312.01|4308.49|4307.89|4312.99|4312.39|4306.74|4306.14|5972
1626670800000|2021-07-19 05:00:00|4308.24|4307.64|4310.49|4309.89|4313.86|4313.26|4308.24|4307.64|7016
1626674400000|2021-07-19 06:00:00|4310.24|4309.64|4314.49|4313.89|4315.99|4315.39|4309.49|4308.89|13591
1626678000000|2021-07-19 07:00:00|4314.74|4314.14|4305.49|4304.89|4316.24|4315.64|4301.49|4300.89|55009
1626681600000|2021-07-19 08:00:00|4305.74|4305.14|4295.49|4294.89|4313.24|4312.64|4293.24|4292.64|50162
1626685200000|2021-07-19 09:00:00|4295.24|4294.64|4300.49|4299.89|4301.74|4301.14|4293.24|4292.64|29159
1626688800000|2021-07-19 10:00:00|4300.74|4300.14|4293.74|4293.14|4301.74|4301.14|4291.74|4291.14|32053
1626692400000|2021-07-19 11:00:00|4293.99|4293.39|4282.49|4281.89|4296.24|4295.64|4274.99|4274.39|65139
1626696000000|2021-07-19 12:00:00|4282.74|4282.14|4276.99|4276.39|4283.11|4282.51|4271.74|4271.14|74448
1626699600000|2021-07-19 13:00:00|4276.49|4275.89|4255.64|4255.24|4280.14|4279.74|4252.39|4251.99|357743
1626703200000|2021-07-19 14:00:00|4255.14|4254.74|4253.37|4252.97|4258.12|4257.72|4239.39|4238.99|420983
1626706800000|2021-07-19 15:00:00|4253.62|4253.22|4261.49|4261.09|4266.12|4265.72|4247.99|4247.59|219208
1626710400000|2021-07-19 16:00:00|4261.37|4260.97|4241.53|4241.13|4261.37|4260.97|4235.78|4235.38|222998
1626714000000|2021-07-19 17:00:00|4241.28|4240.88|4234.28|4233.88|4247.53|4247.13|4232.78|4232.38|222487
1626717600000|2021-07-19 18:00:00|4234.03|4233.63|4237.03|4236.63|4247.03|4246.63|4233.03|4232.63|207227
1626721200000|2021-07-19 19:00:00|4237.28|4236.88|4263.88|4263.48|4263.88|4263.48|4235.03|4234.63|374182
1626724800000|2021-07-19 20:00:00|4263.75|4263.35|4270.22|4268.72|4270.6|4270|4259.35|4258.75|105051
1626728400000|2021-07-19 21:00:00|4269.86|4268.36|4271.5|4270|4271.71|4270.21|4269.5|4268|2
1626732000000|2021-07-19 22:00:00|4270.97|4270.37|4270.1|4269.5|4272.1|4271.5|4266.85|4266.25|7017
1626735600000|2021-07-19 23:00:00|4270.22|4269.62|4270.85|4270.25|4272.6|4272|4267.97|4267.37|8232
1626739200000|2021-07-20 00:00:00|4270.6|4270|4276.1|4275.5|4277.1|4276.5|4269.6|4269|12516
1626742800000|2021-07-20 01:00:00|4275.97|4275.37|4282.35|4281.75|4282.6|4282|4273.1|4272.5|14541
1626746400000|2021-07-20 02:00:00|4282.1|4281.5|4279.35|4278.75|4283.35|4282.75|4279.22|4278.62|13118
1626750000000|2021-07-20 03:00:00|4279.6|4279|4268.85|4268.25|4282.35|4281.75|4266.35|4265.75|16179
1626753600000|2021-07-20 04:00:00|4268.35|4267.75|4270.6|4270|4271.1|4270.5|4263.85|4263.25|9650
1626757200000|2021-07-20 05:00:00|4270.35|4269.75|4273.35|4272.75|4273.85|4273.25|4267.6|4267|9508
1626760800000|2021-07-20 06:00:00|4273.6|4273|4279.35|4278.75|4279.85|4279.25|4272.35|4271.75|13022
1626764400000|2021-07-20 07:00:00|4279.6|4279|4279.85|4279.25|4287.97|4287.37|4276.35|4275.75|49639
1626768000000|2021-07-20 08:00:00|4280.1|4279.5|4281.6|4281|4287.1|4286.5|4278.6|4278|22700
1626771600000|2021-07-20 09:00:00|4281.85|4281.25|4274.85|4274.25|4284.1|4283.5|4271.85|4271.25|28307
1626775200000|2021-07-20 10:00:00|4274.6|4274|4279.85|4279.25|4283.6|4283|4271.35|4270.75|30847
1626778800000|2021-07-20 11:00:00|4280.35|4279.75|4283.22|4282.62|4285.35|4284.75|4275.47|4274.87|31418
1626782400000|2021-07-20 12:00:00|4283.1|4282.5|4274.85|4274.25|4285.85|4285.25|4273.1|4272.5|59888
1626786000000|2021-07-20 13:00:00|4275.1|4274.5|4295.62|4295.22|4297|4296.6|4261.75|4261.35|292243
1626789600000|2021-07-20 14:00:00|4295.75|4295.35|4315.85|4315.45|4316.1|4315.7|4292.75|4292.35|275473
1626793200000|2021-07-20 15:00:00|4316.1|4315.7|4324.85|4324.45|4325.1|4324.7|4312.1|4311.7|164073
1626796800000|2021-07-20 16:00:00|4325.1|4324.7|4333.37|4332.97|4333.6|4333.2|4322.1|4321.7|137649
1626800400000|2021-07-20 17:00:00|4333.12|4332.72|4324.12|4323.72|4334.12|4333.72|4320.87|4320.47|143313
1626804000000|2021-07-20 18:00:00|4324.37|4323.97|4328.62|4328.22|4332.37|4331.97|4324.37|4323.97|119216
1626807600000|2021-07-20 19:00:00|4328.87|4328.47|4323.94|4323.54|4337.19|4336.79|4323.44|4323.04|278395
1626811200000|2021-07-20 20:00:00|4323.19|4322.79|4328.08|4326.58|4328.79|4328.19|4322.79|4322.19|76892
1626814800000|2021-07-20 21:00:00|4328.45|4326.95|4327.57|4326.07|4328.56|4327.06|4326.77|4325.27|0
1626818400000|2021-07-20 22:00:00|4326.91|4326.31|4330.54|4329.94|4331.29|4330.69|4326.79|4326.19|4783
1626822000000|2021-07-20 23:00:00|4330.29|4329.69|4333.04|4332.44|4334.54|4333.94|4329.79|4329.19|5091
1626825600000|2021-07-21 00:00:00|4332.91|4332.31|4333.54|4332.94|4335.29|4334.69|4327.54|4326.94|10756
1626829200000|2021-07-21 01:00:00|4333.79|4333.19|4328.79|4328.19|4333.79|4333.19|4327.29|4326.69|9336
1626832800000|2021-07-21 02:00:00|4327.79|4327.19|4319.54|4318.94|4328.66|4328.06|4318.54|4317.94|14736
1626836400000|2021-07-21 03:00:00|4319.79|4319.19|4321.79|4321.19|4323.04|4322.44|4319.29|4318.69|6846
1626840000000|2021-07-21 04:00:00|4321.54|4320.94|4318.54|4317.94|4324.29|4323.69|4318.54|4317.94|4726
1626843600000|2021-07-21 05:00:00|4318.79|4318.19|4322.29|4321.69|4326.54|4325.94|4318.79|4318.19|7487
1626847200000|2021-07-21 06:00:00|4322.41|4321.81|4328.66|4328.06|4329.04|4328.44|4322.04|4321.44|11472
1626850800000|2021-07-21 07:00:00|4328.29|4327.69|4341.04|4340.44|4343.54|4342.94|4324.54|4323.94|42034
1626854400000|2021-07-21 08:00:00|4341.54|4340.94|4343.79|4343.19|4346.79|4346.19|4337.29|4336.69|23936
1626858000000|2021-07-21 09:00:00|4344.04|4343.44|4342.54|4341.94|4345.29|4344.69|4340.54|4339.94|12902
1626861600000|2021-07-21 10:00:00|4342.66|4342.06|4339.54|4338.94|4343.04|4342.44|4337.79|4337.19|14722
1626865200000|2021-07-21 11:00:00|4338.79|4338.19|4326.04|4325.44|4338.79|4338.19|4323.79|4323.19|31277
1626868800000|2021-07-21 12:00:00|4326.29|4325.69|4333.29|4332.69|4335.79|4335.19|4325.04|4324.44|36752
1626872400000|2021-07-21 13:00:00|4333.54|4332.94|4349.69|4349.29|4349.94|4349.54|4331.04|4330.44|171153
1626876000000|2021-07-21 14:00:00|4349.94|4349.54|4347.44|4347.04|4350.19|4349.79|4341.69|4341.29|153968
1626879600000|2021-07-21 15:00:00|4347.69|4347.29|4353.19|4352.79|4353.19|4352.79|4343.94|4343.54|113680
1626883200000|2021-07-21 16:00:00|4352.94|4352.54|4347.69|4347.29|4353.19|4352.79|4347.44|4347.04|68672
1626886800000|2021-07-21 17:00:00|4347.81|4347.41|4352.19|4351.79|4353.44|4353.04|4347.69|4347.29|65011
1626890400000|2021-07-21 18:00:00|4352.44|4352.04|4355.04|4354.64|4355.04|4354.64|4349.69|4349.29|60922
1626894000000|2021-07-21 19:00:00|4354.79|4354.39|4359.62|4359.22|4360.87|4360.47|4349.37|4348.97|212974
1626897600000|2021-07-21 20:00:00|4359.29|4358.89|4363.96|4362.46|4363.99|4363.16|4358.89|4358.29|53841
1626901200000|2021-07-21 21:00:00|4363.99|4362.49|4363.55|4362.05|4364.61|4363.11|4363.44|4361.94|1
1626904800000|2021-07-21 22:00:00|4363.51|4362.91|4362.14|4361.54|4363.51|4362.91|4360.89|4360.29|4010
1626908400000|2021-07-21 23:00:00|4362.39|4361.79|4363.14|4362.54|4365.64|4365.04|4361.39|4360.79|5031
1626912000000|2021-07-22 00:00:00|4362.89|4362.29|4360.64|4360.04|4363.89|4363.29|4360.39|4359.79|4875
1626915600000|2021-07-22 01:00:00|4360.89|4360.29|4363.89|4363.29|4364.89|4364.29|4360.39|4359.79|4576
1626919200000|2021-07-22 02:00:00|4364.01|4363.41|4361.64|4361.04|4364.39|4363.79|4361.39|4360.79|3499
1626922800000|2021-07-22 03:00:00|4361.89|4361.29|4361.89|4361.29|4363.14|4362.54|4361.14|4360.54|1991
1626926400000|2021-07-22 04:00:00|4362.01|4361.41|4361.64|4361.04|4362.39|4361.79|4361.14|4360.54|1402
1626930000000|2021-07-22 05:00:00|4361.51|4360.91|4362.89|4362.29|4364.39|4363.79|4360.39|4359.79|3568
1626933600000|2021-07-22 06:00:00|4362.76|4362.16|4364.64|4364.04|4366.26|4365.66|4361.14|4360.54|7365
1626937200000|2021-07-22 07:00:00|4364.89|4364.29|4365.14|4364.54|4368.64|4368.04|4362.26|4361.66|21975
1626940800000|2021-07-22 08:00:00|4364.89|4364.29|4365.64|4365.04|4366.64|4366.04|4363.39|4362.79|10578
1626944400000|2021-07-22 09:00:00|4365.51|4364.91|4366.89|4366.29|4368.14|4367.54|4364.39|4363.79|9176
1626948000000|2021-07-22 10:00:00|4366.64|4366.04|4368.64|4368.04|4369.89|4369.29|4364.89|4364.29|10652
1626951600000|2021-07-22 11:00:00|4368.39|4367.79|4365.14|4364.54|4368.39|4367.79|4362.14|4361.54|18748
1626955200000|2021-07-22 12:00:00|4365.39|4364.79|4356.89|4356.29|4365.39|4364.79|4354.64|4354.04|42927
1626958800000|2021-07-22 13:00:00|4356.39|4355.79|4356.79|4356.39|4363.54|4363.14|4352.54|4352.14|167962
1626962400000|2021-07-22 14:00:00|4357.29|4356.89|4363.54|4363.14|4366.79|4366.39|4353.79|4353.39|127879
1626966000000|2021-07-22 15:00:00|4363.29|4362.89|4358.13|4357.73|4364.54|4364.14|4354.88|4354.48|110320
1626969600000|2021-07-22 16:00:00|4358.38|4357.98|4361.05|4360.65|4361.05|4360.65|4350.13|4349.73|110838
1626973200000|2021-07-22 17:00:00|4360.8|4360.4|4365.3|4364.9|4365.3|4364.9|4359.8|4359.4|61209
1626976800000|2021-07-22 18:00:00|4365.17|4364.77|4369.8|4369.4|4370.05|4369.65|4364.55|4364.15|73311
1626980400000|2021-07-22 19:00:00|4369.55|4369.15|4368.67|4368.27|4370.05|4369.65|4364.42|4364.02|116162
1626984000000|2021-07-22 20:00:00|4368.48|4368.08|4379.98|4378.48|4379.98|4379.23|4368.33|4367.73|45345
1626987600000|2021-07-22 21:00:00|4379.9|4378.4|4379.79|4378.29|4380.66|4379.16|4379.32|4377.82|0
1626991200000|2021-07-22 22:00:00|4379.95|4379.35|4378.08|4377.48|4380.2|4379.6|4377.33|4376.73|4041
1626994800000|2021-07-22 23:00:00|4378.33|4377.73|4377.83|4377.23|4379.33|4378.73|4377.58|4376.98|2502
1626998400000|2021-07-23 00:00:00|4377.7|4377.1|4381.33|4380.73|4382.33|4381.73|4375.83|4375.23|6120
1627002000000|2021-07-23 01:00:00|4381.58|4380.98|4380.33|4379.73|4382.33|4381.73|4379.58|4378.98|4111
1627005600000|2021-07-23 02:00:00|4380.08|4379.48|4379.08|4378.48|4381.58|4380.98|4377.95|4377.35|3912
1627009200000|2021-07-23 03:00:00|4378.83|4378.23|4378.83|4378.23|4380.08|4379.48|4378.08|4377.48|2014
1627012800000|2021-07-23 04:00:00|4378.58|4377.98|4379.08|4378.48|4379.7|4379.1|4376.58|4375.98|2376
1627016400000|2021-07-23 05:00:00|4379.33|4378.73|4378.83|4378.23|4379.33|4378.73|4377.45|4376.85|2590
1627020000000|2021-07-23 06:00:00|4378.58|4377.98|4381.58|4380.98|4382.58|4381.98|4378.33|4377.73|8106
1627023600000|2021-07-23 07:00:00|4381.7|4381.1|4384.58|4383.98|4384.7|4384.1|4378.83|4378.23|18860
1627027200000|2021-07-23 08:00:00|4384.83|4384.23|4385.58|4384.98|4387.08|4386.48|4383.58|4382.98|13619
1627030800000|2021-07-23 09:00:00|4385.7|4385.1|4388.33|4387.73|4391.33|4390.73|4385.58|4384.98|13003
1627034400000|2021-07-23 10:00:00|4388.08|4387.48|4389.33|4388.73|4389.95|4389.35|4387.83|4387.23|9104
1627038000000|2021-07-23 11:00:00|4389.08|4388.48|4387.33|4386.73|4389.58|4388.98|4385.33|4384.73|13629
1627041600000|2021-07-23 12:00:00|4387.08|4386.48|4386.58|4385.98|4389.58|4388.98|4385.83|4385.23|18490
1627045200000|2021-07-23 13:00:00|4386.33|4385.73|4382.73|4382.33|4389.48|4389.08|4380.98|4380.58|136984
1627048800000|2021-07-23 14:00:00|4382.98|4382.58|4396.52|4396.12|4397.02|4396.62|4382.48|4382.08|155830
1627052400000|2021-07-23 15:00:00|4396.77|4396.37|4400.77|4400.37|4408.52|4408.12|4396.52|4396.12|174909
1627056000000|2021-07-23 16:00:00|4401.02|4400.62|4406.62|4406.22|4406.87|4406.47|4400.77|4400.37|78748
1627059600000|2021-07-23 17:00:00|4406.87|4406.47|4410.87|4410.47|4413.37|4412.97|4406.62|4406.22|101924
1627063200000|2021-07-23 18:00:00|4411.12|4410.72|4410.37|4409.97|4413.12|4412.72|4408.87|4408.47|73860
1627066800000|2021-07-23 19:00:00|4410.62|4410.22|4411.84|4411.44|4415.84|4415.44|4404.87|4404.47|209675
1627070400000|2021-07-23 20:00:00|4411.79|4411.39|4407.81|4406.31|4411.89|4411.39|4406.39|4405.79|57056
1627250400000|2021-07-25 22:00:00|4409.51|4408.91|4411.64|4411.04|4412.39|4411.79|4408.39|4407.79|4656
1627254000000|2021-07-25 23:00:00|4411.89|4411.29|4410.89|4410.29|4413.51|4412.91|4409.64|4409.04|5424
1627257600000|2021-07-26 00:00:00|4410.64|4410.04|4401.39|4400.79|4411.64|4411.04|4399.39|4398.79|12555
1627261200000|2021-07-26 01:00:00|4401.64|4401.04|4399.39|4398.79|4402.39|4401.79|4395.89|4395.29|10881
1627264800000|2021-07-26 02:00:00|4399.51|4398.91|4396.89|4396.29|4400.89|4400.29|4396.14|4395.54|6614
1627268400000|2021-07-26 03:00:00|4396.76|4396.16|4398.01|4397.41|4399.14|4398.54|4396.26|4395.66|4404
1627272000000|2021-07-26 04:00:00|4398.14|4397.54|4399.14|4398.54|4399.89|4399.29|4398.14|4397.54|3069
1627275600000|2021-07-26 05:00:00|4398.89|4398.29|4398.14|4397.54|4399.76|4399.16|4395.39|4394.79|6827
1627279200000|2021-07-26 06:00:00|4398.01|4397.41|4398.89|4398.29|4400.14|4399.54|4395.39|4394.79|12151
1627282800000|2021-07-26 07:00:00|4398.64|4398.04|4391.39|4390.79|4401.39|4400.79|4390.14|4389.54|28766
1627286400000|2021-07-26 08:00:00|4391.64|4391.04|4392.39|4391.79|4394.39|4393.79|4383.89|4383.29|33643
1627290000000|2021-07-26 09:00:00|4392.64|4392.04|4401.01|4400.41|4402.64|4402.04|4392.14|4391.54|20033
1627293600000|2021-07-26 10:00:00|4400.89|4400.29|4398.14|4397.54|4404.64|4404.04|4398.14|4397.54|12977
1627297200000|2021-07-26 11:00:00|4398.01|4397.41|4404.14|4403.54|4406.39|4405.79|4398.01|4397.41|15310
1627300800000|2021-07-26 12:00:00|4404.39|4403.79|4399.89|4399.29|4405.64|4405.04|4399.14|4398.54|20024
1627304400000|2021-07-26 13:00:00|4399.39|4398.79|4412.54|4412.14|4415.29|4414.89|4398.89|4398.29|133087
1627308000000|2021-07-26 14:00:00|4412.79|4412.39|4409.29|4408.89|4413.54|4413.14|4405.29|4404.89|142045
1627311600000|2021-07-26 15:00:00|4408.79|4408.39|4419.79|4419.39|4420.29|4419.89|4407.04|4406.64|104528
1627315200000|2021-07-26 16:00:00|4420.04|4419.64|4414.65|4414.25|4420.79|4420.39|4412.4|4412|68029
1627318800000|2021-07-26 17:00:00|4414.77|4414.37|4416.4|4416|4419.9|4419.5|4414.65|4414.25|52698
1627322400000|2021-07-26 18:00:00|4416.15|4415.75|4419.15|4418.75|4419.65|4419.25|4414.65|4414.25|56433
1627326000000|2021-07-26 19:00:00|4418.9|4418.5|4422.87|4422.47|4423.12|4422.72|4417.49|4417.09|115105
1627329600000|2021-07-26 20:00:00|4422.85|4422.45|4423.88|4422.38|4424.95|4424.35|4422.45|4421.85|36838
1627333200000|2021-07-26 21:00:00|4423.81|4422.31|4424.65|4423.15|4424.83|4423.33|4423.37|4421.87|94
1627336800000|2021-07-26 22:00:00|4424.07|4423.47|4421.95|4421.35|4424.32|4423.72|4421.45|4420.85|2922
1627340400000|2021-07-26 23:00:00|4422.2|4421.6|4419.95|4419.35|4422.95|4422.35|4419.7|4419.1|3109
1627344000000|2021-07-27 00:00:00|4419.7|4419.1|4417.2|4416.6|4421.2|4420.6|4415.7|4415.1|7265
1627347600000|2021-07-27 01:00:00|4416.95|4416.35|4416.45|4415.85|4418.7|4418.1|4415.2|4414.6|7771
1627351200000|2021-07-27 02:00:00|4416.7|4416.1|4417.45|4416.85|4417.7|4417.1|4413.45|4412.85|6821
1627354800000|2021-07-27 03:00:00|4417.7|4417.1|4416.2|4415.6|4417.95|4417.35|4414.95|4414.35|3751
1627358400000|2021-07-27 04:00:00|4416.07|4415.47|4416.2|4415.6|4416.95|4416.35|4415.45|4414.85|1878
1627362000000|2021-07-27 05:00:00|4416.07|4415.47|4415.2|4414.6|4416.2|4415.6|4413.45|4412.85|6822
1627365600000|2021-07-27 06:00:00|4414.95|4414.35|4414.45|4413.85|4415.45|4414.85|4413.45|4412.85|12794
1627369200000|2021-07-27 07:00:00|4414.2|4413.6|4405.82|4405.22|4414.2|4413.6|4398.95|4398.35|46398
1627372800000|2021-07-27 08:00:00|4405.7|4405.1|4404.95|4404.35|4410.95|4410.35|4399.95|4399.35|28013
1627376400000|2021-07-27 09:00:00|4405.2|4404.6|4408.7|4408.1|4410.45|4409.85|4401.2|4400.6|19552
1627380000000|2021-07-27 10:00:00|4408.82|4408.22|4413.95|4413.35|4413.95|4413.35|4407.82|4407.22|11833
1627383600000|2021-07-27 11:00:00|4414.2|4413.6|4414.95|4414.35|4419.95|4419.35|4413.95|4413.35|17900
1627387200000|2021-07-27 12:00:00|4415.2|4414.6|4415.7|4415.1|4416.95|4416.35|4411.45|4410.85|19803
1627390800000|2021-07-27 13:00:00|4415.95|4415.35|4405.47|4405.07|4416.45|4415.85|4398.35|4397.95|187914
1627394400000|2021-07-27 14:00:00|4405.22|4404.82|4398.35|4397.95|4409.35|4408.95|4392.1|4391.7|276633
1627398000000|2021-07-27 15:00:00|4398.1|4397.7|4388.85|4388.45|4403.6|4403.2|4380.6|4380.2|228966
1627401600000|2021-07-27 16:00:00|4388.6|4388.2|4380.48|4380.08|4388.85|4388.45|4376.6|4376.2|146625
1627405200000|2021-07-27 17:00:00|4380.6|4380.2|4375.73|4375.33|4384.48|4384.08|4372.48|4372.08|113778
1627408800000|2021-07-27 18:00:00|4375.48|4375.08|4392.73|4392.33|4392.98|4392.58|4375.23|4374.83|131523
1627412400000|2021-07-27 19:00:00|4392.98|4392.58|4403.23|4402.83|4403.48|4403.08|4389.73|4389.33|192109
1627416000000|2021-07-27 20:00:00|4403.19|4402.79|4391.6|4390.1|4403.29|4402.79|4390.52|4389.92|67612
1627419600000|2021-07-27 21:00:00|4391.53|4390.03|4388.18|4386.68|4391.93|4390.43|4387.02|4385.52|0
1627423200000|2021-07-27 22:00:00|4388.14|4387.54|4397.27|4396.67|4397.77|4397.17|4388.02|4387.42|9995
1627426800000|2021-07-27 23:00:00|4397.52|4396.92|4400.27|4399.67|4400.77|4400.17|4395.77|4395.17|6287
1627430400000|2021-07-28 00:00:00|4400.39|4399.79|4406.27|4405.67|4406.77|4406.17|4399.52|4398.92|11946
1627434000000|2021-07-28 01:00:00|4406.39|4405.79|4400.52|4399.92|4410.02|4409.42|4400.02|4399.42|15843
1627437600000|2021-07-28 02:00:00|4400.27|4399.67|4404.02|4403.42|4406.77|4406.17|4393.02|4392.42|14839
1627441200000|2021-07-28 03:00:00|4404.14|4403.54|4397.52|4396.92|4404.77|4404.17|4397.02|4396.42|6912
1627444800000|2021-07-28 04:00:00|4397.39|4396.79|4393.77|4393.17|4397.77|4397.17|4393.52|4392.92|4607
1627448400000|2021-07-28 05:00:00|4394.02|4393.42|4402.77|4402.17|4403.02|4402.42|4390.02|4389.42|12283
1627452000000|2021-07-28 06:00:00|4402.52|4401.92|4398.52|4397.92|4403.27|4402.67|4395.77|4395.17|12679
1627455600000|2021-07-28 07:00:00|4398.77|4398.17|4402.52|4401.92|4402.52|4401.92|4393.77|4393.17|19644
1627459200000|2021-07-28 08:00:00|4402.64|4402.04|4412.27|4411.67|4412.52|4411.92|4400.02|4399.42|18145
1627462800000|2021-07-28 09:00:00|4412.02|4411.42|4410.77|4410.17|4412.27|4411.67|4408.77|4408.17|11877
1627466400000|2021-07-28 10:00:00|4410.64|4410.04|4404.52|4403.92|4411.52|4410.92|4401.02|4400.42|17884
1627470000000|2021-07-28 11:00:00|4404.77|4404.17|4404.02|4403.42|4408.52|4407.92|4401.77|4401.17|21532
1627473600000|2021-07-28 12:00:00|4403.77|4403.17|4406.77|4406.17|4408.77|4408.17|4402.27|4401.67|21426
1627477200000|2021-07-28 13:00:00|4406.89|4406.29|4398.42|4398.02|4411.02|4410.52|4393.67|4393.27|153598
1627480800000|2021-07-28 14:00:00|4398.67|4398.27|4406|4405.6|4408.5|4408.1|4394.25|4393.85|177461
1627484400000|2021-07-28 15:00:00|4405.5|4405.1|4405.25|4404.85|4407.75|4407.35|4401.75|4401.35|97321
1627488000000|2021-07-28 16:00:00|4405.5|4405.1|4399.01|4398.61|4406.25|4405.85|4397.01|4396.61|67068
1627491600000|2021-07-28 17:00:00|4399.13|4398.73|4394.76|4394.36|4400.01|4399.61|4392.01|4391.61|82215
1627495200000|2021-07-28 18:00:00|4394.88|4394.48|4409.76|4409.36|4415.76|4415.36|4386.26|4385.86|199894
1627498800000|2021-07-28 19:00:00|4409.88|4409.48|4401.23|4400.83|4412.51|4412.11|4400.48|4400.08|166265
1627502400000|2021-07-28 20:00:00|4400.71|4400.31|4400.46|4398.96|4401.81|4401.21|4397.81|4397.21|50593
1627506000000|2021-07-28 21:00:00|4400.42|4398.92|4400.85|4399.35|4400.85|4399.35|4399.98|4398.48|73
1627509600000|2021-07-28 22:00:00|4401.68|4401.08|4401.56|4400.96|4402.56|4401.96|4399.56|4398.96|5369
1627513200000|2021-07-28 23:00:00|4401.68|4401.08|4402.31|4401.71|4402.31|4401.71|4398.56|4397.96|5313
1627516800000|2021-07-29 00:00:00|4402.06|4401.46|4398.81|4398.21|4402.56|4401.96|4395.43|4394.83|8815
1627520400000|2021-07-29 01:00:00|4398.93|4398.33|4389.56|4388.96|4399.06|4398.46|4388.56|4387.96|13923
1627524000000|2021-07-29 02:00:00|4389.81|4389.21|4395.06|4394.46|4395.31|4394.71|4388.56|4387.96|8047
1627527600000|2021-07-29 03:00:00|4395.31|4394.71|4394.81|4394.21|4397.31|4396.71|4394.31|4393.71|4312
1627531200000|2021-07-29 04:00:00|4394.93|4394.33|4396.31|4395.71|4398.06|4397.46|4394.56|4393.96|2471
1627534800000|2021-07-29 05:00:00|4396.56|4395.96|4400.31|4399.71|4401.06|4400.46|4395.56|4394.96|5771
1627538400000|2021-07-29 06:00:00|4400.56|4399.96|4405.81|4405.21|4406.81|4406.21|4399.56|4398.96|10827
1627542000000|2021-07-29 07:00:00|4406.06|4405.46|4405.81|4405.21|4409.56|4408.96|4402.81|4402.21|20400
1627545600000|2021-07-29 08:00:00|4406.06|4405.46|4407.06|4406.46|4408.81|4408.21|4404.06|4403.46|10774
1627549200000|2021-07-29 09:00:00|4407.18|4406.58|4410.56|4409.96|4410.81|4410.21|4405.56|4404.96|8351
1627552800000|2021-07-29 10:00:00|4410.31|4409.71|4408.31|4407.71|4410.81|4410.21|4404.06|4403.46|12434
1627556400000|2021-07-29 11:00:00|4408.06|4407.46|4408.31|4407.71|4410.06|4409.46|4405.06|4404.46|20054
1627560000000|2021-07-29 12:00:00|4408.43|4407.83|4410.06|4409.46|4411.06|4410.46|4407.56|4406.96|27352
1627563600000|2021-07-29 13:00:00|4410.31|4409.71|4419.96|4419.56|4423.21|4422.81|4409.81|4409.21|161504
1627567200000|2021-07-29 14:00:00|4420.21|4419.81|4427.36|4426.96|4427.61|4427.21|4416.21|4415.81|132124
1627570800000|2021-07-29 15:00:00|4427.61|4427.21|4424.61|4424.21|4429.61|4429.21|4423.61|4423.21|103255
1627574400000|2021-07-29 16:00:00|4424.36|4423.96|4426.14|4425.74|4429.98|4429.58|4424.36|4423.96|61879
1627578000000|2021-07-29 17:00:00|4426.26|4425.86|4427.64|4427.24|4430.39|4429.99|4425.89|4425.49|64840
1627581600000|2021-07-29 18:00:00|4427.89|4427.49|4423.89|4423.49|4428.64|4428.24|4421.89|4421.49|68781
1627585200000|2021-07-29 19:00:00|4423.64|4423.24|4419.58|4419.18|4423.89|4423.49|4419.33|4418.93|140205
1627588800000|2021-07-29 20:00:00|4419.68|4419.08|4405.23|4403.73|4419.84|4419.24|4402.59|4401.99|88703
1627592400000|2021-07-29 21:00:00|4404.83|4403.33|4401.92|4400.42|4407.02|4405.52|4401.92|4400.42|1
1627596000000|2021-07-29 22:00:00|4401.71|4401.11|4403.59|4402.99|4407.59|4406.99|4401.71|4401.11|7270
1627599600000|2021-07-29 23:00:00|4403.71|4403.11|4394.59|4393.99|4404.21|4403.61|4393.84|4393.24|10670
1627603200000|2021-07-30 00:00:00|4394.34|4393.74|4386.59|4385.99|4397.34|4396.74|4382.59|4381.99|27827
1627606800000|2021-07-30 01:00:00|4386.34|4385.74|4382.84|4382.24|4389.09|4388.49|4382.59|4381.99|16253
1627610400000|2021-07-30 02:00:00|4382.71|4382.11|4389.09|4388.49|4391.59|4390.99|4382.59|4381.99|12800
1627614000000|2021-07-30 03:00:00|4389.21|4388.61|4386.21|4385.61|4390.84|4390.24|4384.59|4383.99|6532
1627617600000|2021-07-30 04:00:00|4386.34|4385.74|4384.84|4384.24|4387.34|4386.74|4384.59|4383.99|3775
1627621200000|2021-07-30 05:00:00|4384.71|4384.11|4379.21|4378.61|4384.84|4384.24|4378.34|4377.74|15651
1627624800000|2021-07-30 06:00:00|4379.34|4378.74|4381.09|4380.49|4385.84|4385.24|4378.34|4377.74|17859
1627628400000|2021-07-30 07:00:00|4380.96|4380.36|4383.34|4382.74|4385.09|4384.49|4378.34|4377.74|30694
1627632000000|2021-07-30 08:00:00|4383.59|4382.99|4391.84|4391.24|4395.59|4394.99|4380.84|4380.24|25531
1627635600000|2021-07-30 09:00:00|4391.59|4390.99|4386.84|4386.24|4392.34|4391.74|4385.09|4384.49|16206
1627639200000|2021-07-30 10:00:00|4386.71|4386.11|4395.84|4395.24|4395.84|4395.24|4385.09|4384.49|19320
1627642800000|2021-07-30 11:00:00|4396.09|4395.49|4389.09|4388.49|4396.09|4395.49|4388.59|4387.99|23721
1627646400000|2021-07-30 12:00:00|4389.34|4388.74|4392.34|4391.74|4393.84|4393.24|4383.84|4383.24|35544
1627650000000|2021-07-30 13:00:00|4392.09|4391.49|4405.74|4405.34|4408.74|4408.34|4387.59|4386.99|176604
1627653600000|2021-07-30 14:00:00|4405.99|4405.59|4397.74|4397.34|4412.24|4411.84|4396.99|4396.59|176877
1627657200000|2021-07-30 15:00:00|4397.49|4397.09|4395.74|4395.34|4403.74|4403.34|4392.74|4392.34|137779
1627660800000|2021-07-30 16:00:00|4395.49|4395.09|4401.87|4401.47|4402.87|4402.47|4394.74|4394.34|61956
1627664400000|2021-07-30 17:00:00|4402.12|4401.72|4400.87|4400.47|4403.87|4403.47|4397.87|4397.47|62139
1627668000000|2021-07-30 18:00:00|4401.12|4400.72|4397.62|4397.22|4401.37|4400.97|4390.12|4389.72|111861
1627671600000|2021-07-30 19:00:00|4397.37|4396.97|4397.34|4396.94|4401.12|4400.72|4392.59|4392.19|250004
1627675200000|2021-07-30 20:00:00|4397.32|4396.92|4403.16|4401.66|4403.17|4402.57|4396.92|4396.32|85310
1627855200000|2021-08-01 22:00:00|4405.42|4404.82|4414.17|4413.57|4416.42|4415.82|4405.17|4404.57|11451
1627858800000|2021-08-01 23:00:00|4414.42|4413.82|4414.42|4413.82|4415.92|4415.32|4411.29|4410.69|8135
1627862400000|2021-08-02 00:00:00|4414.17|4413.57|4419.17|4418.57|4420.42|4419.82|4411.67|4411.07|13132
1627866000000|2021-08-02 01:00:00|4419.42|4418.82|4417.67|4417.07|4421.04|4420.44|4417.17|4416.57|11308
1627869600000|2021-08-02 02:00:00|4417.42|4416.82|4420.17|4419.57|4420.92|4420.32|4412.92|4412.32|12936
1627873200000|2021-08-02 03:00:00|4420.04|4419.44|4419.17|4418.57|4421.04|4420.44|4418.42|4417.82|5937
1627876800000|2021-08-02 04:00:00|4419.04|4418.44|4419.92|4419.32|4420.42|4419.82|4418.67|4418.07|2638
1627880400000|2021-08-02 05:00:00|4419.67|4419.07|4418.92|4418.32|4422.67|4422.07|4418.67|4418.07|7743
1627884000000|2021-08-02 06:00:00|4419.17|4418.57|4420.17|4419.57|4421.92|4421.32|4416.67|4416.07|8442
1627887600000|2021-08-02 07:00:00|4420.42|4419.82|4423.42|4422.82|4427.17|4426.57|4419.67|4419.07|30447
1627891200000|2021-08-02 08:00:00|4423.17|4422.57|4423.92|4423.32|4424.92|4424.32|4421.17|4420.57|13521
1627894800000|2021-08-02 09:00:00|4424.17|4423.57|4423.42|4422.82|4425.54|4424.94|4421.92|4421.32|9381
1627898400000|2021-08-02 10:00:00|4423.29|4422.69|4413.17|4412.57|4423.42|4422.82|4412.17|4411.57|19504
1627902000000|2021-08-02 11:00:00|4412.17|4411.57|4417.42|4416.82|4417.42|4416.82|4409.54|4408.94|22305
1627905600000|2021-08-02 12:00:00|4417.17|4416.57|4414.29|4413.69|4418.92|4418.32|4411.67|4411.07|25804
1627909200000|2021-08-02 13:00:00|4414.42|4413.82|4414.19|4413.79|4421.32|4420.92|4412.17|4411.57|149965
1627912800000|2021-08-02 14:00:00|4410.69|4410.29|4412.19|4411.79|4419.69|4419.29|4409.07|4408.67|162860
1627916400000|2021-08-02 15:00:00|4412.44|4412.04|4400.44|4400.04|4416.19|4415.79|4399.94|4399.54|115073
1627920000000|2021-08-02 16:00:00|4400.69|4400.29|4400.12|4399.72|4403.62|4403.22|4394.19|4393.79|140721
1627923600000|2021-08-02 17:00:00|4400.37|4399.97|4397.37|4396.97|4404.12|4403.72|4393.62|4393.22|91289
1627927200000|2021-08-02 18:00:00|4397.12|4396.72|4399.62|4399.22|4401.37|4400.97|4395.87|4395.47|67888
1627930800000|2021-08-02 19:00:00|4399.37|4398.97|4387.85|4387.45|4400.74|4400.34|4385.1|4384.7|188306
1627934400000|2021-08-02 20:00:00|4387.95|4387.35|4391.91|4390.41|4391.93|4391.22|4387.45|4386.85|43353
1627938000000|2021-08-02 21:00:00|4391.76|4390.26|4391.61|4390.11|4392.16|4390.66|4391.14|4389.64|0
1627941600000|2021-08-02 22:00:00|4392.07|4391.47|4394.45|4393.85|4395.7|4395.1|4390.45|4389.85|5380
1627945200000|2021-08-02 23:00:00|4394.7|4394.1|4394.2|4393.6|4394.95|4394.35|4391.2|4390.6|3887
1627948800000|2021-08-03 00:00:00|4393.95|4393.35|4398.45|4397.85|4401.2|4400.6|4393.95|4393.35|11965
1627952400000|2021-08-03 01:00:00|4398.7|4398.1|4392.7|4392.1|4399.2|4398.6|4390.45|4389.85|11586
1627956000000|2021-08-03 02:00:00|4392.45|4391.85|4391.95|4391.35|4392.7|4392.1|4389.2|4388.6|7013
1627959600000|2021-08-03 03:00:00|4391.82|4391.22|4394.95|4394.35|4396.7|4396.1|4391.45|4390.85|5758
1627963200000|2021-08-03 04:00:00|4394.82|4394.22|4396.45|4395.85|4396.7|4396.1|4393.95|4393.35|2840
1627966800000|2021-08-03 05:00:00|4396.7|4396.1|4398.95|4398.35|4399.95|4399.35|4396.45|4395.85|5958
1627970400000|2021-08-03 06:00:00|4399.2|4398.6|4399.95|4399.35|4401.2|4400.6|4397.95|4397.35|6638
1627974000000|2021-08-03 07:00:00|4399.7|4399.1|4401.95|4401.35|4404.95|4404.35|4395.45|4394.85|25135
1627977600000|2021-08-03 08:00:00|4402.2|4401.6|4402.95|4402.35|4403.2|4402.6|4400.2|4399.6|8638
1627981200000|2021-08-03 09:00:00|4402.7|4402.1|4402.95|4402.35|4404.2|4403.6|4398.95|4398.35|9926
1627984800000|2021-08-03 10:00:00|4402.7|4402.1|4404.45|4403.85|4404.95|4404.35|4402.45|4401.85|9184
1627988400000|2021-08-03 11:00:00|4404.2|4403.6|4403.7|4403.1|4404.2|4403.6|4401.45|4400.85|11160
1627992000000|2021-08-03 12:00:00|4403.57|4402.97|4399.2|4398.6|4403.95|4403.35|4393.7|4393.1|25630
1627995600000|2021-08-03 13:00:00|4398.95|4398.35|4375.85|4375.45|4399.45|4398.85|4375.1|4374.7|179999
1627999200000|2021-08-03 14:00:00|4375.72|4375.32|4386.67|4386.27|4393.42|4393.02|4373.1|4372.7|237547
1628002800000|2021-08-03 15:00:00|4386.17|4385.77|4409.67|4409.27|4410.67|4410.27|4382.67|4382.27|214466
1628006400000|2021-08-03 16:00:00|4409.92|4409.52|4409.96|4409.56|4410.67|4410.27|4403.17|4402.77|92608
1628010000000|2021-08-03 17:00:00|4410.21|4409.81|4414.21|4413.81|4414.96|4414.56|4409.96|4409.56|70852
1628013600000|2021-08-03 18:00:00|4414.46|4414.06|4416.71|4416.31|4418.46|4418.06|4410.71|4410.31|91198
1628017200000|2021-08-03 19:00:00|4416.96|4416.56|4423.51|4423.11|4424.26|4423.86|4416.96|4416.56|185600
1628020800000|2021-08-03 20:00:00|4423.46|4423.06|4417.37|4415.87|4423.56|4423.06|4416.31|4415.54|53803
1628024400000|2021-08-03 21:00:00|4417.4|4415.9|4417.4|4415.9|4417.48|4415.98|4416.6|4415.1|0
1628028000000|2021-08-03 22:00:00|4417.43|4416.83|4417.81|4417.21|4419.81|4419.21|4416.81|4416.21|4610
1628031600000|2021-08-03 23:00:00|4417.93|4417.33|4416.06|4415.46|4418.06|4417.46|4415.31|4414.71|3786
1628035200000|2021-08-04 00:00:00|4415.81|4415.21|4415.81|4415.21|4416.81|4416.21|4413.43|4412.83|8327
1628038800000|2021-08-04 01:00:00|4415.56|4414.96|4419.06|4418.46|4419.56|4418.96|4414.56|4413.96|8632
1628042400000|2021-08-04 02:00:00|4419.18|4418.58|4418.06|4417.46|4419.31|4418.71|4417.81|4417.21|4569
1628046000000|2021-08-04 03:00:00|4417.81|4417.21|4418.06|4417.46|4420.06|4419.46|4417.81|4417.21|3312
1628049600000|2021-08-04 04:00:00|4418.18|4417.58|4419.31|4418.71|4419.56|4418.96|4418.06|4417.46|1940
1628053200000|2021-08-04 05:00:00|4419.06|4418.46|4420.56|4419.96|4421.06|4420.46|4417.81|4417.21|4619
1628056800000|2021-08-04 06:00:00|4420.81|4420.21|4421.31|4420.71|4422.56|4421.96|4419.31|4418.71|6901
1628060400000|2021-08-04 07:00:00|4421.06|4420.46|4416.56|4415.96|4422.56|4421.96|4416.31|4415.71|14198
1628064000000|2021-08-04 08:00:00|4416.31|4415.71|4418.81|4418.21|4420.06|4419.46|4415.56|4414.96|12275
1628067600000|2021-08-04 09:00:00|4419.06|4418.46|4419.31|4418.71|4421.06|4420.46|4417.81|4417.21|8107
1628071200000|2021-08-04 10:00:00|4419.56|4418.96|4420.06|4419.46|4422.06|4421.46|4418.81|4418.21|5226
1628074800000|2021-08-04 11:00:00|4419.81|4419.21|4414.81|4414.21|4420.06|4419.46|4414.56|4413.96|16918
1628078400000|2021-08-04 12:00:00|4414.31|4413.71|4409.06|4408.46|4416.31|4415.71|4405.56|4404.96|56664
1628082000000|2021-08-04 13:00:00|4408.81|4408.21|4410.83|4410.43|4413.46|4413.06|4405.81|4405.21|170023
1628085600000|2021-08-04 14:00:00|4410.96|4410.56|4405.96|4405.56|4415.46|4415.06|4401.96|4401.56|175001
1628089200000|2021-08-04 15:00:00|4405.71|4405.31|4405.71|4405.31|4410.71|4410.31|4398.96|4398.56|129800
1628092800000|2021-08-04 16:00:00|4405.46|4405.06|4407.21|4406.81|4408.71|4408.31|4403.46|4403.06|62383
1628096400000|2021-08-04 17:00:00|4406.96|4406.56|4409.96|4409.56|4412.71|4412.31|4406.96|4406.56|61068
1628100000000|2021-08-04 18:00:00|4410.21|4409.81|4408.46|4408.06|4414.21|4413.81|4407.46|4407.06|77462
1628103600000|2021-08-04 19:00:00|4408.71|4408.31|4401.71|4401.31|4410.46|4410.06|4401.21|4400.81|145693
1628107200000|2021-08-04 20:00:00|4401.5|4400.9|4404.24|4402.74|4404.28|4403.65|4401|4400.4|41510
1628110800000|2021-08-04 21:00:00|4404.17|4402.67|4403.7|4402.2|4404.24|4402.74|4402.79|4401.29|0
1628114400000|2021-08-04 22:00:00|4403.62|4403.02|4405.75|4405.15|4406.5|4405.9|4402.5|4401.9|4891
1628118000000|2021-08-04 23:00:00|4405.5|4404.9|4405|4404.4|4405.5|4404.9|4403.75|4403.15|2466
1628121600000|2021-08-05 00:00:00|4404.75|4404.15|4410.75|4410.15|4412.75|4412.15|4404.5|4403.9|9380
1628125200000|2021-08-05 01:00:00|4410.5|4409.9|4410|4409.4|4410.75|4410.15|4408.12|4407.52|6057
1628128800000|2021-08-05 02:00:00|4410.12|4409.52|4409|4408.4|4411.75|4411.15|4407.75|4407.15|3580
1628132400000|2021-08-05 03:00:00|4409.12|4408.52|4409.5|4408.9|4410.75|4410.15|4409|4408.4|2258
1628136000000|2021-08-05 04:00:00|4409.37|4408.77|4409.5|4408.9|4409.87|4409.27|4409|4408.4|1587
1628139600000|2021-08-05 05:00:00|4409.75|4409.15|4408.25|4407.65|4411|4410.4|4407.75|4407.15|4193
1628143200000|2021-08-05 06:00:00|4408.12|4407.52|4402|4401.4|4408.25|4407.65|4401.25|4400.65|9855
1628146800000|2021-08-05 07:00:00|4402.25|4401.65|4410.25|4409.65|4411.5|4410.9|4402.25|4401.65|18950
1628150400000|2021-08-05 08:00:00|4410.37|4409.77|4410.25|4409.65|4410.75|4410.15|4406.75|4406.15|10643
1628154000000|2021-08-05 09:00:00|4410.12|4409.52|4415.25|4414.65|4416|4415.4|4410|4409.4|14039
1628157600000|2021-08-05 10:00:00|4415|4414.4|4410.25|4409.65|4415.5|4414.9|4409.5|4408.9|13200
1628161200000|2021-08-05 11:00:00|4411|4410.4|4413|4412.4|4413.12|4412.52|4409|4408.4|11982
1628164800000|2021-08-05 12:00:00|4412.75|4412.15|4409.75|4409.15|4414.25|4413.65|4408.5|4407.9|20667
1628168400000|2021-08-05 13:00:00|4409.5|4408.9|4419.15|4418.75|4419.15|4418.75|4409.25|4408.65|108659
1628172000000|2021-08-05 14:00:00|4419.65|4419.25|4421.68|4421.28|4422.43|4422.03|4414.65|4414.25|109276
1628175600000|2021-08-05 15:00:00|4421.43|4421.03|4420.68|4420.28|4423.18|4422.78|4419.68|4419.28|73522
1628179200000|2021-08-05 16:00:00|4420.8|4420.4|4416.43|4416.03|4422.05|4421.65|4416.43|4416.03|48114
1628182800000|2021-08-05 17:00:00|4416.18|4415.78|4421.68|4421.28|4421.68|4421.28|4415.93|4415.53|41962
1628186400000|2021-08-05 18:00:00|4421.43|4421.03|4419.18|4418.78|4422.93|4422.53|4418.68|4418.28|49256
1628190000000|2021-08-05 19:00:00|4418.68|4418.28|4429.68|4429.28|4430.68|4430.28|4418.43|4418.03|132795
1628193600000|2021-08-05 20:00:00|4429.15|4428.75|4429.82|4428.32|4429.82|4428.92|4426.5|4425.9|51617
1628197200000|2021-08-05 21:00:00|4429.8|4428.3|4429.47|4427.97|4430.24|4428.74|4429.15|4427.65|2
1628200800000|2021-08-05 22:00:00|4428.52|4427.92|4426.65|4426.05|4428.9|4428.3|4426.15|4425.55|3649
1628204400000|2021-08-05 23:00:00|4426.52|4425.92|4425.15|4424.55|4427.15|4426.55|4424.9|4424.3|3150
1628208000000|2021-08-06 00:00:00|4424.9|4424.3|4425.65|4425.05|4427.4|4426.8|4424.4|4423.8|5713
1628211600000|2021-08-06 01:00:00|4425.4|4424.8|4426.15|4425.55|4426.65|4426.05|4424.4|4423.8|5756
1628215200000|2021-08-06 02:00:00|4425.9|4425.3|4426.15|4425.55|4426.4|4425.8|4425.52|4424.92|3015
1628218800000|2021-08-06 03:00:00|4426.27|4425.67|4428.4|4427.8|4428.65|4428.05|4426.15|4425.55|3063
1628222400000|2021-08-06 04:00:00|4428.15|4427.55|4427.65|4427.05|4428.4|4427.8|4426.9|4426.3|1886
1628226000000|2021-08-06 05:00:00|4427.52|4426.92|4428.9|4428.3|4428.9|4428.3|4426.65|4426.05|3652
1628229600000|2021-08-06 06:00:00|4428.65|4428.05|4428.4|4427.8|4429.9|4429.3|4427.9|4427.3|5780
1628233200000|2021-08-06 07:00:00|4428.52|4427.92|4427.15|4426.55|4428.9|4428.3|4425.4|4424.8|12632
1628236800000|2021-08-06 08:00:00|4426.9|4426.3|4430.9|4430.3|4431.65|4431.05|4425.65|4425.05|8728
1628240400000|2021-08-06 09:00:00|4431.02|4430.42|4431.4|4430.8|4431.9|4431.3|4429.9|4429.3|6289
1628244000000|2021-08-06 10:00:00|4431.15|4430.55|4431.65|4431.05|4433.15|4432.55|4430.4|4429.8|6876
1628247600000|2021-08-06 11:00:00|4431.9|4431.3|4431.65|4431.05|4433.15|4432.55|4431.65|4431.05|6717
1628251200000|2021-08-06 12:00:00|4431.9|4431.3|4430.9|4430.3|4437.65|4437.05|4425.9|4425.3|66495
1628254800000|2021-08-06 13:00:00|4430.65|4430.05|4432.3|4431.9|4441.3|4440.9|4430.15|4429.55|171365
1628258400000|2021-08-06 14:00:00|4432.05|4431.65|4433.05|4432.65|4438.3|4437.9|4430.05|4429.65|141175
1628262000000|2021-08-06 15:00:00|4433.3|4432.9|4437.55|4437.15|4437.55|4437.15|4430.55|4430.15|100658
1628265600000|2021-08-06 16:00:00|4437.8|4437.4|4439.55|4439.15|4439.8|4439.4|4435.3|4434.9|61126
1628269200000|2021-08-06 17:00:00|4439.67|4439.27|4438.55|4438.15|4440.3|4439.9|4437.3|4436.9|50053
1628272800000|2021-08-06 18:00:00|4438.67|4438.27|4432.55|4432.15|4439.3|4438.9|4432.55|4432.15|62507
1628276400000|2021-08-06 19:00:00|4432.8|4432.4|4437.8|4437.4|4438.8|4438.4|4431.55|4431.15|136933
1628280000000|2021-08-06 20:00:00|4437.46|4437.06|4438.59|4437.09|4438.59|4437.96|4436.31|4435.71|46749
1628460000000|2021-08-08 22:00:00|4436.43|4435.83|4431.06|4430.46|4436.56|4435.96|4430.06|4429.46|7418
1628463600000|2021-08-08 23:00:00|4431.31|4430.71|4423.06|4422.46|4431.31|4430.71|4420.81|4420.21|15249
1628467200000|2021-08-09 00:00:00|4422.93|4422.33|4424.06|4423.46|4424.81|4424.21|4420.31|4419.71|8632
1628470800000|2021-08-09 01:00:00|4424.18|4423.58|4425.06|4424.46|4426.81|4426.21|4422.56|4421.96|7761
1628474400000|2021-08-09 02:00:00|4425.18|4424.58|4428.81|4428.21|4428.81|4428.21|4425.06|4424.46|5533
1628478000000|2021-08-09 03:00:00|4429.06|4428.46|4428.56|4427.96|4430.56|4429.96|4427.81|4427.21|3859
1628481600000|2021-08-09 04:00:00|4428.43|4427.83|4428.31|4427.71|4429.06|4428.46|4427.31|4426.71|1976
1628485200000|2021-08-09 05:00:00|4428.18|4427.58|4427.06|4426.46|4428.81|4428.21|4426.93|4426.33|3702
1628488800000|2021-08-09 06:00:00|4426.81|4426.21|4425.56|4424.96|4426.81|4426.21|4423.56|4422.96|8791
1628492400000|2021-08-09 07:00:00|4426.06|4425.46|4428.31|4427.71|4433.81|4433.21|4424.81|4424.21|18810
1628496000000|2021-08-09 08:00:00|4428.56|4427.96|4430.31|4429.71|4431.06|4430.46|4425.56|4424.96|10063
1628499600000|2021-08-09 09:00:00|4430.18|4429.58|4430.43|4429.83|4430.81|4430.21|4428.06|4427.46|9683
1628503200000|2021-08-09 10:00:00|4430.31|4429.71|4428.81|4428.21|4433.31|4432.71|4428.56|4427.96|11005
1628506800000|2021-08-09 11:00:00|4428.56|4427.96|4431.31|4430.71|4432.31|4431.71|4428.06|4427.46|9279
1628510400000|2021-08-09 12:00:00|4431.43|4430.83|4432.56|4431.96|4433.81|4433.21|4428.81|4428.21|14756
1628514000000|2021-08-09 13:00:00|4432.81|4432.21|4428.96|4428.56|4439.71|4439.31|4424.71|4424.31|158729
1628517600000|2021-08-09 14:00:00|4429.21|4428.81|4429.96|4429.56|4434.21|4433.81|4426.21|4425.81|112860
1628521200000|2021-08-09 15:00:00|4429.71|4429.31|4434.63|4434.23|4434.63|4434.23|4428.38|4427.98|65164
1628524800000|2021-08-09 16:00:00|4434.38|4433.98|4433.01|4432.61|4434.63|4434.23|4431.51|4431.11|39790
1628528400000|2021-08-09 17:00:00|4432.76|4432.36|4433.51|4433.11|4434.26|4433.86|4431.76|4431.36|35546
1628532000000|2021-08-09 18:00:00|4433.76|4433.36|4436.01|4435.61|4438.76|4438.36|4433.51|4433.11|59066
1628535600000|2021-08-09 19:00:00|4435.76|4435.36|4432.25|4431.85|4437.51|4437.11|4430.75|4430.35|118374
1628539200000|2021-08-09 20:00:00|4432.35|4431.75|4434.88|4433.38|4435.85|4435.25|4432.1|4431.5|31232
1628542800000|2021-08-09 21:00:00|4434.67|4433.17|4435.17|4433.67|4436.08|4434.58|4434.59|4433.09|10
1628546400000|2021-08-09 22:00:00|4434.22|4433.62|4432.35|4431.75|4435.35|4434.75|4431.6|4431|4034
1628550000000|2021-08-09 23:00:00|4432.6|4432|4432.1|4431.5|4432.6|4432|4429.85|4429.25|3628
1628553600000|2021-08-10 00:00:00|4432.22|4431.62|4434.85|4434.25|4434.85|4434.25|4432.1|4431.5|7570
1628557200000|2021-08-10 01:00:00|4434.72|4434.12|4424.85|4424.25|4434.85|4434.25|4424.35|4423.75|12281
1628560800000|2021-08-10 02:00:00|4424.6|4424|4426.6|4426|4427.35|4426.75|4423.6|4423|8735
1628564400000|2021-08-10 03:00:00|4426.72|4426.12|4425.6|4425|4426.85|4426.25|4424.85|4424.25|3865
1628568000000|2021-08-10 04:00:00|4425.47|4424.87|4427.6|4427|4427.85|4427.25|4425.35|4424.75|2575
1628571600000|2021-08-10 05:00:00|4427.47|4426.87|4428.35|4427.75|4430.1|4429.5|4427.1|4426.5|5032
1628575200000|2021-08-10 06:00:00|4428.1|4427.5|4429.1|4428.5|4429.85|4429.25|4427.1|4426.5|4768
1628578800000|2021-08-10 07:00:00|4428.85|4428.25|4432.6|4432|4434.35|4433.75|4427.85|4427.25|12724
1628582400000|2021-08-10 08:00:00|4432.85|4432.25|4432.6|4432|4433.97|4433.37|4430.85|4430.25|12201
1628586000000|2021-08-10 09:00:00|4432.35|4431.75|4431.6|4431|4432.85|4432.25|4431.1|4430.5|6173
1628589600000|2021-08-10 10:00:00|4431.85|4431.25|4431.6|4431|4432.85|4432.25|4430.6|4430|5833
1628593200000|2021-08-10 11:00:00|4431.72|4431.12|4432.85|4432.25|4433.6|4433|4431.35|4430.75|7906
1628596800000|2021-08-10 12:00:00|4432.97|4432.37|4433.6|4433|4434.1|4433.5|4432.35|4431.75|11292
1628600400000|2021-08-10 13:00:00|4433.85|4433.25|4439.5|4439.1|4440.75|4440.35|4433|4432.6|107406
1628604000000|2021-08-10 14:00:00|4439.75|4439.35|4434.25|4433.85|4445|4444.6|4429.75|4429.35|229963
1628607600000|2021-08-10 15:00:00|4434.5|4434.1|4441.5|4441.1|4441.5|4441.1|4430.25|4429.85|126442
1628611200000|2021-08-10 16:00:00|4441.75|4441.35|4440.16|4439.76|4444.25|4443.85|4438.66|4438.26|70527
1628614800000|2021-08-10 17:00:00|4439.91|4439.51|4440.66|4440.26|4441.16|4440.76|4436.16|4435.76|66412
1628618400000|2021-08-10 18:00:00|4440.41|4440.01|4439.66|4439.26|4441.66|4441.26|4435.16|4434.76|76798
1628622000000|2021-08-10 19:00:00|4439.41|4439.01|4437.28|4436.88|4439.91|4439.51|4433.03|4432.63|116279
1628625600000|2021-08-10 20:00:00|4437.1|4436.7|4437.06|4435.56|4437.45|4436.85|4433.7|4433.1|28925
1628629200000|2021-08-10 21:00:00|4436.95|4435.45|4436.73|4435.23|4437.17|4435.67|4436.26|4434.76|0
1628632800000|2021-08-10 22:00:00|4436.32|4435.72|4434.7|4434.1|4437.07|4436.47|4434.7|4434.1|3447
1628636400000|2021-08-10 23:00:00|4434.95|4434.35|4434.7|4434.1|4435.45|4434.85|4433.7|4433.1|3423
1628640000000|2021-08-11 00:00:00|4434.95|4434.35|4432.45|4431.85|4437.2|4436.6|4432.2|4431.6|5925
1628643600000|2021-08-11 01:00:00|4432.2|4431.6|4434.45|4433.85|4434.45|4433.85|4430.7|4430.1|7013
1628647200000|2021-08-11 02:00:00|4434.2|4433.6|4435.45|4434.85|4435.95|4435.35|4434.07|4433.47|4165
1628650800000|2021-08-11 03:00:00|4435.7|4435.1|4433.7|4433.1|4435.7|4435.1|4433.2|4432.6|2755
1628654400000|2021-08-11 04:00:00|4433.45|4432.85|4433.2|4432.6|4433.95|4433.35|4432.95|4432.35|2018
1628658000000|2021-08-11 05:00:00|4432.95|4432.35|4433.7|4433.1|4434.7|4434.1|4432.95|4432.35|4192
1628661600000|2021-08-11 06:00:00|4433.45|4432.85|4434.2|4433.6|4434.2|4433.6|4432.45|4431.85|3598
1628665200000|2021-08-11 07:00:00|4434.45|4433.85|4429.7|4429.1|4436.45|4435.85|4427.95|4427.35|17849
1628668800000|2021-08-11 08:00:00|4429.95|4429.35|4431.2|4430.6|4432.45|4431.85|4429.95|4429.35|11984
1628672400000|2021-08-11 09:00:00|4431.45|4430.85|4432.2|4431.6|4432.45|4431.85|4428.45|4427.85|10476
1628676000000|2021-08-11 10:00:00|4432.45|4431.85|4434.7|4434.1|4434.95|4434.35|4431.2|4430.6|8936
1628679600000|2021-08-11 11:00:00|4434.95|4434.35|4432.45|4431.85|4434.95|4434.35|4431.2|4430.6|10329
1628683200000|2021-08-11 12:00:00|4432.2|4431.6|4443.95|4443.35|4445.95|4445.35|4431.95|4431.35|70780
1628686800000|2021-08-11 13:00:00|4444.2|4443.6|4446.35|4445.95|4450.2|4449.6|4443.1|4442.7|151245
1628690400000|2021-08-11 14:00:00|4446.6|4446.2|4444.1|4443.7|4448.6|4448.2|4443.35|4442.95|121269
1628694000000|2021-08-11 15:00:00|4444.35|4443.95|4438.53|4438.13|4444.35|4443.95|4437.28|4436.88|145192
1628697600000|2021-08-11 16:00:00|4438.28|4437.88|4443.22|4442.82|4443.22|4442.82|4438.28|4437.88|63886
1628701200000|2021-08-11 17:00:00|4442.97|4442.57|4444.47|4444.07|4445.59|4445.19|4442.47|4442.07|82842
1628704800000|2021-08-11 18:00:00|4444.22|4443.82|4444.72|4444.32|4445.47|4445.07|4441.97|4441.57|65742
1628708400000|2021-08-11 19:00:00|4444.47|4444.07|4448.17|4447.77|4448.42|4448.02|4444.42|4444.02|137984
1628712000000|2021-08-11 20:00:00|4447|4446.6|4447.73|4446.23|4447.77|4447|4446.1|4445.5|39580
1628715600000|2021-08-11 21:00:00|4447.7|4446.2|4446.61|4445.11|4447.84|4446.34|4446.46|4444.96|0
1628719200000|2021-08-11 22:00:00|4445.97|4445.37|4445.6|4445|4447.22|4446.62|4445.35|4444.75|4381
1628722800000|2021-08-11 23:00:00|4445.47|4444.87|4445.35|4444.75|4446.6|4446|4445.1|4444.5|2835
1628726400000|2021-08-12 00:00:00|4445.6|4445|4444.85|4444.25|4446.85|4446.25|4444.1|4443.5|4573
1628730000000|2021-08-12 01:00:00|4444.72|4444.12|4445.35|4444.75|4446.6|4446|4444.6|4444|3715
1628733600000|2021-08-12 02:00:00|4445.1|4444.5|4446.35|4445.75|4446.35|4445.75|4445.1|4444.5|2838
1628737200000|2021-08-12 03:00:00|4446.47|4445.87|4447.85|4447.25|4448.6|4448|4446.35|4445.75|3240
1628740800000|2021-08-12 04:00:00|4447.97|4447.37|4446.35|4445.75|4448.1|4447.5|4445.85|4445.25|2535
1628744400000|2021-08-12 05:00:00|4446.22|4445.62|4444.1|4443.5|4446.35|4445.75|4443.6|4443|5563
1628748000000|2021-08-12 06:00:00|4444.35|4443.75|4442.85|4442.25|4445.35|4444.75|4441.85|4441.25|6347
1628751600000|2021-08-12 07:00:00|4443.1|4442.5|4445.97|4445.37|4446.35|4445.75|4442.1|4441.5|14592
1628755200000|2021-08-12 08:00:00|4445.85|4445.25|4447.1|4446.5|4447.6|4447|4444.35|4443.75|8204
1628758800000|2021-08-12 09:00:00|4447.22|4446.62|4448.1|4447.5|4448.1|4447.5|4445.85|4445.25|7229
1628762400000|2021-08-12 10:00:00|4447.85|4447.25|4448.85|4448.25|4450.1|4449.5|4446.72|4446.12|9672
1628766000000|2021-08-12 11:00:00|4448.97|4448.37|4448.6|4448|4449.85|4449.25|4448.1|4447.5|5850
1628769600000|2021-08-12 12:00:00|4448.85|4448.25|4444.6|4444|4449.1|4448.5|4443.85|4443.25|26054
1628773200000|2021-08-12 13:00:00|4444.85|4444.25|4440.75|4440.35|4447.1|4446.5|4438.25|4437.85|126484
1628776800000|2021-08-12 14:00:00|4440.5|4440.1|4446.96|4446.56|4446.96|4446.56|4436.25|4435.85|136644
1628780400000|2021-08-12 15:00:00|4446.71|4446.31|4448.46|4448.06|4450.71|4450.31|4443.46|4443.06|104063
1628784000000|2021-08-12 16:00:00|4448.71|4448.31|4452.94|4452.54|4453.96|4453.56|4448.71|4448.31|84358
1628787600000|2021-08-12 17:00:00|4452.69|4452.29|4453.19|4452.79|4454.69|4454.29|4450.94|4450.54|55349
1628791200000|2021-08-12 18:00:00|4453.44|4453.04|4458.19|4457.79|4458.44|4458.04|4452.44|4452.04|61000
1628794800000|2021-08-12 19:00:00|4458.44|4458.04|4460.69|4460.29|4462.19|4461.79|4458.44|4458.04|132596
1628798400000|2021-08-12 20:00:00|4460.61|4460.01|4461.95|4460.45|4461.98|4461.38|4459.11|4458.51|32042
1628802000000|2021-08-12 21:00:00|4462.09|4460.59|4462.09|4460.59|4462.7|4461.2|4461.54|4460.04|0
1628805600000|2021-08-12 22:00:00|4461.44|4460.84|4459.82|4459.22|4461.94|4461.34|4459.32|4458.72|3329
1628809200000|2021-08-12 23:00:00|4460.07|4459.47|4458.57|4457.97|4460.32|4459.72|4458.32|4457.72|2841
1628812800000|2021-08-13 00:00:00|4458.82|4458.22|4459.32|4458.72|4460.32|4459.72|4457.32|4456.72|6352
1628816400000|2021-08-13 01:00:00|4459.57|4458.97|4459.57|4458.97|4460.32|4459.72|4458.07|4457.47|5427
1628820000000|2021-08-13 02:00:00|4459.82|4459.22|4458.57|4457.97|4461.69|4461.09|4458.32|4457.72|5423
1628823600000|2021-08-13 03:00:00|4458.69|4458.09|4460.07|4459.47|4460.32|4459.72|4458.57|4457.97|2604
1628827200000|2021-08-13 04:00:00|4459.94|4459.34|4460.32|4459.72|4461.07|4460.47|4459.82|4459.22|1729
1628830800000|2021-08-13 05:00:00|4460.44|4459.84|4460.07|4459.47|4460.82|4460.22|4458.82|4458.22|3518
1628834400000|2021-08-13 06:00:00|4459.82|4459.22|4461.07|4460.47|4461.57|4460.97|4459.32|4458.72|4262
1628838000000|2021-08-13 07:00:00|4461.32|4460.72|4463.32|4462.72|4464.57|4463.97|4460.82|4460.22|10612
1628841600000|2021-08-13 08:00:00|4463.57|4462.97|4464.82|4464.22|4464.82|4464.22|4461.82|4461.22|9217
1628845200000|2021-08-13 09:00:00|4464.57|4463.97|4465.32|4464.72|4465.82|4465.22|4463.32|4462.72|9568
1628848800000|2021-08-13 10:00:00|4465.07|4464.47|4462.69|4462.09|4465.07|4464.47|4462.69|4462.09|6320
1628852400000|2021-08-13 11:00:00|4462.82|4462.22|4461.82|4461.22|4463.07|4462.47|4461.57|4460.97|9747
1628856000000|2021-08-13 12:00:00|4462.07|4461.47|4465.07|4464.47|4465.07|4464.47|4461.82|4461.22|12478
1628859600000|2021-08-13 13:00:00|4465.32|4464.72|4464.59|4464.19|4467.97|4467.57|4461.22|4460.82|110598
1628863200000|2021-08-13 14:00:00|4464.47|4464.07|4464.22|4463.82|4467.72|4467.32|4460.47|4460.07|138042
1628866800000|2021-08-13 15:00:00|4464.09|4463.69|4464.97|4464.57|4466.59|4466.19|4463.22|4462.82|67396
1628870400000|2021-08-13 16:00:00|4464.84|4464.44|4465.22|4464.82|4465.72|4465.32|4463.22|4462.82|45672
1628874000000|2021-08-13 17:00:00|4464.97|4464.57|4466.97|4466.57|4467.72|4467.32|4463.72|4463.32|43750
1628877600000|2021-08-13 18:00:00|4466.72|4466.32|4463.97|4463.57|4467.22|4466.82|4461.97|4461.57|63846
1628881200000|2021-08-13 19:00:00|4464.22|4463.82|4469.22|4468.82|4469.22|4468.82|4463.09|4462.69|146106
1628884800000|2021-08-13 20:00:00|4468.97|4468.57|4466.34|4464.84|4469.19|4468.59|4465.56|4464.81|48417
1629064800000|2021-08-15 22:00:00|4463.06|4462.46|4464.19|4463.59|4464.94|4464.34|4461.31|4460.71|5989
1629068400000|2021-08-15 23:00:00|4464.44|4463.84|4463.69|4463.09|4464.69|4464.09|4462.56|4461.96|5132
1629072000000|2021-08-16 00:00:00|4463.44|4462.84|4458.19|4457.59|4463.94|4463.34|4456.19|4455.59|12555
1629075600000|2021-08-16 01:00:00|4457.94|4457.34|4457.44|4456.84|4460.06|4459.46|4456.69|4456.09|6976
1629079200000|2021-08-16 02:00:00|4457.19|4456.59|4456.44|4455.84|4457.44|4456.84|4454.19|4453.59|7122
1629082800000|2021-08-16 03:00:00|4456.69|4456.09|4457.19|4456.59|4457.94|4457.34|4455.19|4454.59|4700
1629086400000|2021-08-16 04:00:00|4457.06|4456.46|4458.69|4458.09|4458.94|4458.34|4456.69|4456.09|3757
1629090000000|2021-08-16 05:00:00|4458.56|4457.96|4457.94|4457.34|4460.56|4459.96|4457.69|4457.09|5628
1629093600000|2021-08-16 06:00:00|4457.69|4457.09|4454.69|4454.09|4458.19|4457.59|4453.19|4452.59|10521
1629097200000|2021-08-16 07:00:00|4454.94|4454.34|4461.19|4460.59|4462.44|4461.84|4451.69|4451.09|24920
1629100800000|2021-08-16 08:00:00|4460.94|4460.34|4458.94|4458.34|4462.44|4461.84|4458.69|4458.09|12231
1629104400000|2021-08-16 09:00:00|4459.19|4458.59|4458.19|4457.59|4460.19|4459.59|4456.94|4456.34|8023
1629108000000|2021-08-16 10:00:00|4458.44|4457.84|4457.69|4457.09|4458.69|4458.09|4447.19|4446.59|25939
1629111600000|2021-08-16 11:00:00|4457.94|4457.34|4455.19|4454.59|4459.19|4458.59|4452.94|4452.34|14172
1629115200000|2021-08-16 12:00:00|4455.31|4454.71|4452.44|4451.84|4455.31|4454.71|4450.44|4449.84|24101
1629118800000|2021-08-16 13:00:00|4452.69|4452.09|4443.59|4443.19|4457.09|4456.69|4440.84|4440.44|166535
1629122400000|2021-08-16 14:00:00|4443.09|4442.69|4440.13|4439.73|4450.84|4450.44|4438.13|4437.73|229207
1629126000000|2021-08-16 15:00:00|4440.38|4439.98|4450.88|4450.48|4452.88|4452.48|4439.88|4439.48|125180
1629129600000|2021-08-16 16:00:00|4451.13|4450.73|4457.88|4457.48|4458.13|4457.73|4450.38|4449.98|86054
1629133200000|2021-08-16 17:00:00|4458|4457.6|4465.63|4465.23|4465.63|4465.23|4457.13|4456.73|84428
1629136800000|2021-08-16 18:00:00|4465.38|4464.98|4470.35|4469.95|4473.35|4472.95|4464.6|4464.2|84843
1629140400000|2021-08-16 19:00:00|4470.22|4469.82|4479.76|4479.36|4480.51|4480.11|4469.6|4469.2|168095
1629144000000|2021-08-16 20:00:00|4479.86|4479.26|4477.68|4476.18|4481.83|4481.23|4475.33|4474.73|59865
1629147600000|2021-08-16 21:00:00|4477.6|4476.1|4478.52|4477.02|4478.63|4477.13|4477.6|4476.1|0
1629151200000|2021-08-16 22:00:00|4478.22|4476.72|4475.58|4474.98|4478.22|4477.1|4475.08|4474.48|4750
1629154800000|2021-08-16 23:00:00|4475.83|4475.23|4476.58|4475.98|4477.58|4476.98|4475.2|4474.6|3235
1629158400000|2021-08-17 00:00:00|4476.33|4475.73|4472.08|4471.48|4476.83|4476.23|4470.83|4470.23|10036
1629162000000|2021-08-17 01:00:00|4472.2|4471.6|4471.08|4470.48|4472.33|4471.73|4469.33|4468.73|8503
1629165600000|2021-08-17 02:00:00|4471.33|4470.73|4470.83|4470.23|4471.58|4470.98|4469.58|4468.98|5110
1629169200000|2021-08-17 03:00:00|4470.58|4469.98|4469.08|4468.48|4471.2|4470.6|4468.45|4467.85|4290
1629172800000|2021-08-17 04:00:00|4469.33|4468.73|4469.83|4469.23|4470.58|4469.98|4469.08|4468.48|2716
1629176400000|2021-08-17 05:00:00|4469.7|4469.1|4466.58|4465.98|4469.83|4469.23|4466.33|4465.73|7847
1629180000000|2021-08-17 06:00:00|4466.33|4465.73|4462.83|4462.23|4466.83|4466.23|4459.83|4459.23|19843
1629183600000|2021-08-17 07:00:00|4462.58|4461.98|4459.08|4458.48|4463.33|4462.73|4452.58|4451.98|30873
1629187200000|2021-08-17 08:00:00|4459.58|4458.98|4460.58|4459.98|4463.08|4462.48|4457.83|4457.23|15697
1629190800000|2021-08-17 09:00:00|4460.33|4459.73|4460.33|4459.73|4464.33|4463.73|4458.95|4458.35|10673
1629194400000|2021-08-17 10:00:00|4460.08|4459.48|4459.58|4458.98|4461.58|4460.98|4457.33|4456.73|13362
1629198000000|2021-08-17 11:00:00|4459.7|4459.1|4459.83|4459.23|4460.58|4459.98|4454.58|4453.98|26096
1629201600000|2021-08-17 12:00:00|4459.7|4459.1|4459.7|4459.1|4461.58|4460.98|4453.08|4452.48|38527
1629205200000|2021-08-17 13:00:00|4459.83|4459.23|4445.48|4445.08|4459.83|4459.23|4441.73|4441.33|255755
1629208800000|2021-08-17 14:00:00|4444.98|4444.58|4452.73|4452.33|4458.48|4458.08|4442.73|4442.33|245826
1629212400000|2021-08-17 15:00:00|4452.48|4452.08|4439.6|4439.2|4454.23|4453.83|4439.1|4438.7|164764
1629216000000|2021-08-17 16:00:00|4439.35|4438.95|4419.24|4418.84|4441.85|4441.45|4418.24|4417.84|259300
1629219600000|2021-08-17 17:00:00|4418.99|4418.59|4430.24|4429.84|4430.99|4430.59|4417.74|4417.34|169874
1629223200000|2021-08-17 18:00:00|4429.99|4429.59|4439.99|4439.59|4440.74|4440.34|4426.99|4426.59|160931
1629226800000|2021-08-17 19:00:00|4440.24|4439.84|4450.13|4449.73|4450.13|4449.73|4436.63|4436.23|237810
1629230400000|2021-08-17 20:00:00|4449.29|4448.89|4442.82|4441.32|4450.14|4449.54|4440.64|4440.04|59647
1629234000000|2021-08-17 21:00:00|4443|4441.5|4442.24|4440.74|4443.04|4441.54|4442.09|4440.59|9
1629237600000|2021-08-17 22:00:00|4441.26|4440.66|4442.14|4441.54|4443.89|4443.29|4439.39|4438.79|4903
1629241200000|2021-08-17 23:00:00|4442.39|4441.79|4438.39|4437.79|4443.26|4442.66|4438.39|4437.79|4746
1629244800000|2021-08-18 00:00:00|4438.64|4438.04|4443.14|4442.54|4444.64|4444.04|4437.39|4436.79|9515
1629248400000|2021-08-18 01:00:00|4443.26|4442.66|4445.89|4445.29|4448.39|4447.79|4442.39|4441.79|10414
1629252000000|2021-08-18 02:00:00|4446.01|4445.41|4450.39|4449.79|4451.14|4450.54|4444.89|4444.29|8659
1629255600000|2021-08-18 03:00:00|4450.51|4449.91|4451.64|4451.04|4452.89|4452.29|4449.89|4449.29|5722
1629259200000|2021-08-18 04:00:00|4451.76|4451.16|4451.89|4451.29|4453.64|4453.04|4451.64|4451.04|3717
1629262800000|2021-08-18 05:00:00|4452.14|4451.54|4451.89|4451.29|4453.64|4453.04|4451.39|4450.79|4097
1629266400000|2021-08-18 06:00:00|4452.14|4451.54|4450.14|4449.54|4452.39|4451.79|4449.14|4448.54|7130
1629270000000|2021-08-18 07:00:00|4449.89|4449.29|4443.39|4442.79|4452.14|4451.54|4442.39|4441.79|18082
1629273600000|2021-08-18 08:00:00|4443.26|4442.66|4443.89|4443.29|4447.89|4447.29|4440.89|4440.29|13603
1629277200000|2021-08-18 09:00:00|4443.76|4443.16|4442.14|4441.54|4445.89|4445.29|4441.89|4441.29|12407
1629280800000|2021-08-18 10:00:00|4442.26|4441.66|4447.39|4446.79|4448.39|4447.79|4440.14|4439.54|14813
1629284400000|2021-08-18 11:00:00|4447.64|4447.04|4444.39|4443.79|4448.39|4447.79|4443.39|4442.79|10642
1629288000000|2021-08-18 12:00:00|4444.51|4443.91|4440.64|4440.04|4446.39|4445.79|4439.39|4438.79|22424
1629291600000|2021-08-18 13:00:00|4440.89|4440.29|4449.04|4448.64|4449.29|4448.89|4435.04|4434.64|150836
1629295200000|2021-08-18 14:00:00|4448.79|4448.39|4446.04|4445.64|4454.29|4453.89|4444.54|4444.14|183090
1629298800000|2021-08-18 15:00:00|4446.29|4445.89|4441.54|4441.14|4446.54|4446.14|4439.54|4439.14|128967
1629302400000|2021-08-18 16:00:00|4441.79|4441.39|4441.79|4441.39|4445.04|4444.64|4437.79|4437.39|79005
1629306000000|2021-08-18 17:00:00|4441.54|4441.14|4441.29|4440.89|4442.54|4442.14|4436.79|4436.39|60573
1629309600000|2021-08-18 18:00:00|4441.54|4441.14|4437|4436.6|4450.5|4450.1|4425.75|4425.35|283368
1629313200000|2021-08-18 19:00:00|4436.5|4436.1|4400.9|4400.5|4437|4436.6|4397.65|4397.25|370636
1629316800000|2021-08-18 20:00:00|4401|4400.4|4394.31|4392.81|4402.46|4401.86|4386.71|4386.11|102673
1629320400000|2021-08-18 21:00:00|4394.45|4392.95|4395.07|4393.57|4396.44|4394.94|4394.2|4392.7|0
1629324000000|2021-08-18 22:00:00|4394.83|4394.23|4398.96|4398.36|4399.21|4398.61|4393.58|4392.98|10699
1629327600000|2021-08-18 23:00:00|4398.71|4398.11|4396.46|4395.86|4399.21|4398.61|4394.46|4393.86|9232
1629331200000|2021-08-19 00:00:00|4396.33|4395.73|4401.21|4400.61|4402.46|4401.86|4395.96|4395.36|13744
1629334800000|2021-08-19 01:00:00|4401.08|4400.48|4398.71|4398.11|4404.21|4403.61|4398.46|4397.86|10270
1629338400000|2021-08-19 02:00:00|4398.46|4397.86|4397.21|4396.61|4399.46|4398.86|4392.96|4392.36|14253
1629342000000|2021-08-19 03:00:00|4397.46|4396.86|4396.71|4396.11|4400.21|4399.61|4395.46|4394.86|6834
1629345600000|2021-08-19 04:00:00|4396.46|4395.86|4395.21|4394.61|4397.46|4396.86|4394.46|4393.86|5252
1629349200000|2021-08-19 05:00:00|4395.33|4394.73|4386.96|4386.36|4395.71|4395.11|4386.96|4386.36|13739
1629352800000|2021-08-19 06:00:00|4386.71|4386.11|4368.71|4368.11|4389.21|4388.61|4367.21|4366.61|38016
1629356400000|2021-08-19 07:00:00|4368.83|4368.23|4367.58|4366.98|4375.21|4374.61|4363.46|4362.86|51952
1629360000000|2021-08-19 08:00:00|4367.46|4366.86|4360.21|4359.61|4367.71|4367.11|4356.96|4356.36|43897
1629363600000|2021-08-19 09:00:00|4360.46|4359.86|4372.71|4372.11|4375.46|4374.86|4352.71|4352.11|42413
1629367200000|2021-08-19 10:00:00|4372.46|4371.86|4365.96|4365.36|4378.08|4377.48|4365.21|4364.61|29036
1629370800000|2021-08-19 11:00:00|4366.46|4365.86|4360.46|4359.86|4369.08|4368.48|4359.71|4359.11|35645
1629374400000|2021-08-19 12:00:00|4360.71|4360.11|4360.46|4359.86|4368.71|4368.11|4356.46|4355.86|44914
1629378000000|2021-08-19 13:00:00|4360.71|4360.11|4393.36|4392.96|4396.86|4396.46|4360.71|4360.11|289067
1629381600000|2021-08-19 14:00:00|4393.61|4393.21|4402.91|4402.51|4408.11|4407.71|4382.91|4382.51|310008
1629385200000|2021-08-19 15:00:00|4403.16|4402.76|4415.16|4414.76|4418.41|4418.01|4396.16|4395.76|202401
1629388800000|2021-08-19 16:00:00|4415.41|4415.01|4416.65|4416.25|4419.16|4418.76|4407.66|4407.26|117215
1629392400000|2021-08-19 17:00:00|4416.9|4416.5|4397.15|4396.75|4417.15|4416.75|4396.9|4396.5|119131
1629396000000|2021-08-19 18:00:00|4396.9|4396.5|4404.4|4404|4404.9|4404.5|4382.4|4382|217699
1629399600000|2021-08-19 19:00:00|4404.15|4403.75|4406.69|4406.29|4418.44|4418.04|4400.44|4400.04|229085
1629403200000|2021-08-19 20:00:00|4406.47|4406.07|4408.32|4406.82|4411.82|4411.22|4406.07|4405.47|44983
1629406800000|2021-08-19 21:00:00|4408.1|4406.6|4407.41|4405.91|4408.54|4407.04|4407.01|4405.51|0
1629410400000|2021-08-19 22:00:00|4408.19|4407.59|4403.82|4403.22|4408.19|4407.59|4403.32|4402.72|6306
1629414000000|2021-08-19 23:00:00|4404.07|4403.47|4399.07|4398.47|4405.07|4404.47|4397.32|4396.72|8299
1629417600000|2021-08-20 00:00:00|4398.82|4398.22|4407.82|4407.22|4410.57|4409.97|4398.82|4398.22|12949
1629421200000|2021-08-20 01:00:00|4407.94|4407.34|4396.07|4395.47|4409.57|4408.97|4393.07|4392.47|17193
1629424800000|2021-08-20 02:00:00|4396.32|4395.72|4398.07|4397.47|4400.07|4399.47|4395.82|4395.22|8593
1629428400000|2021-08-20 03:00:00|4397.94|4397.34|4400.82|4400.22|4402.82|4402.22|4396.57|4395.97|8076
1629432000000|2021-08-20 04:00:00|4401.07|4400.47|4399.94|4399.34|4401.82|4401.22|4397.82|4397.22|3892
1629435600000|2021-08-20 05:00:00|4399.82|4399.22|4397.32|4396.72|4399.82|4399.22|4391.07|4390.47|13446
1629439200000|2021-08-20 06:00:00|4397.07|4396.47|4394.82|4394.22|4400.07|4399.47|4391.82|4391.22|11674
1629442800000|2021-08-20 07:00:00|4394.69|4394.09|4381.82|4381.22|4396.07|4395.47|4376.32|4375.72|39135
1629446400000|2021-08-20 08:00:00|4382.07|4381.47|4385.32|4384.72|4388.57|4387.97|4378.44|4377.84|22315
1629450000000|2021-08-20 09:00:00|4385.07|4384.47|4389.69|4389.09|4394.57|4393.97|4382.57|4381.97|18870
1629453600000|2021-08-20 10:00:00|4389.82|4389.22|4388.07|4387.47|4391.07|4390.47|4384.69|4384.09|14787
1629457200000|2021-08-20 11:00:00|4388.32|4387.72|4387.07|4386.47|4393.07|4392.47|4383.07|4382.47|20197
1629460800000|2021-08-20 12:00:00|4387.32|4386.72|4404.57|4403.97|4404.57|4403.97|4386.07|4385.47|36696
1629464400000|2021-08-20 13:00:00|4404.32|4403.72|4426.09|4425.69|4428.47|4428.07|4402.32|4401.72|227257
1629468000000|2021-08-20 14:00:00|4425.97|4425.57|4429.56|4429.16|4437.56|4437.16|4425.22|4424.82|214341
1629471600000|2021-08-20 15:00:00|4429.31|4428.91|4432.06|4431.66|4435.31|4434.91|4427.31|4426.91|100746
1629475200000|2021-08-20 16:00:00|4431.81|4431.41|4439.91|4439.51|4443.16|4442.76|4430.81|4430.41|96442
1629478800000|2021-08-20 17:00:00|4440.16|4439.76|4435.41|4435.01|4442.91|4442.51|4434.91|4434.51|68173
1629482400000|2021-08-20 18:00:00|4435.66|4435.26|4435.91|4435.51|4439.66|4439.26|4432.16|4431.76|79991
1629486000000|2021-08-20 19:00:00|4435.41|4435.01|4441.06|4440.66|4444.81|4444.41|4434.91|4434.51|183656
1629489600000|2021-08-20 20:00:00|4440.66|4440.26|4442.2|4440.7|4442.26|4441.66|4437.26|4436.66|70527
1629493200000|2021-08-20 21:00:00|4442.21|4440.71|4442.21|4440.71|4442.21|4440.71|4442.21|4440.71|4
1629669600000|2021-08-22 22:00:00|4438.13|4437.53|4444.13|4443.53|4446.26|4445.66|4437.76|4437.16|7644
1629673200000|2021-08-22 23:00:00|4444.01|4443.41|4444.26|4443.66|4446.51|4445.91|4443.01|4442.41|4766
1629676800000|2021-08-23 00:00:00|4444.01|4443.41|4447.01|4446.41|4447.51|4446.91|4443.51|4442.91|10370
1629680400000|2021-08-23 01:00:00|4447.26|4446.66|4452.88|4452.28|4454.26|4453.66|4446.51|4445.91|14004
1629684000000|2021-08-23 02:00:00|4452.76|4452.16|4455.51|4454.91|4455.76|4455.16|4452.76|4452.16|7259
1629687600000|2021-08-23 03:00:00|4455.76|4455.16|4456.76|4456.16|4458.76|4458.16|4454.88|4454.28|7872
1629691200000|2021-08-23 04:00:00|4456.63|4456.03|4457.76|4457.16|4458.01|4457.41|4456.01|4455.41|2761
1629694800000|2021-08-23 05:00:00|4457.51|4456.91|4455.01|4454.41|4458.51|4457.91|4455.01|4454.41|6504
1629698400000|2021-08-23 06:00:00|4455.26|4454.66|4457.01|4456.41|4457.51|4456.91|4453.76|4453.16|10368
1629702000000|2021-08-23 07:00:00|4457.26|4456.66|4451.76|4451.16|4458.01|4457.41|4449.51|4448.91|24072
1629705600000|2021-08-23 08:00:00|4451.88|4451.28|4454.26|4453.66|4454.51|4453.91|4449.51|4448.91|14713
1629709200000|2021-08-23 09:00:00|4454.13|4453.53|4455.01|4454.41|4456.01|4455.41|4452.13|4451.53|8607
1629712800000|2021-08-23 10:00:00|4455.13|4454.53|4456.26|4455.66|4457.01|4456.41|4454.01|4453.41|9630
1629716400000|2021-08-23 11:00:00|4456.01|4455.41|4456.26|4455.66|4458.76|4458.16|4454.01|4453.41|13604
1629720000000|2021-08-23 12:00:00|4456.51|4455.91|4456.76|4456.16|4457.51|4456.91|4454.76|4454.16|16418
1629723600000|2021-08-23 13:00:00|4456.51|4455.91|4470.66|4470.26|4471.16|4470.76|4454.76|4454.16|151770
1629727200000|2021-08-23 14:00:00|4470.91|4470.51|4480.33|4479.93|4481.08|4480.68|4469.16|4468.76|149894
1629730800000|2021-08-23 15:00:00|4480.58|4480.18|4485.33|4484.93|4486.58|4486.18|4480.08|4479.68|94039
1629734400000|2021-08-23 16:00:00|4485.58|4485.18|4489.43|4489.03|4489.68|4489.28|4484.68|4484.28|59035
1629738000000|2021-08-23 17:00:00|4489.68|4489.28|4485.18|4484.78|4490.18|4489.78|4482.18|4481.78|77668
1629741600000|2021-08-23 18:00:00|4485.43|4485.03|4488.18|4487.78|4488.93|4488.53|4484.43|4484.03|53374
1629745200000|2021-08-23 19:00:00|4487.93|4487.53|4480.74|4480.34|4488.68|4488.28|4479.49|4479.09|150260
1629748800000|2021-08-23 20:00:00|4480.72|4480.32|4486.3|4484.8|4486.32|4485.47|4479.57|4478.97|64179
1629752400000|2021-08-23 21:00:00|4486.19|4484.69|4486.3|4484.8|4486.66|4485.16|4485.72|4484.22|0
1629756000000|2021-08-23 22:00:00|4485.44|4484.84|4486.82|4486.22|4488.07|4487.47|4484.57|4483.97|4607
1629759600000|2021-08-23 23:00:00|4486.69|4486.09|4487.82|4487.22|4487.82|4487.22|4486.69|4486.09|2133
1629763200000|2021-08-24 00:00:00|4488.07|4487.47|4487.32|4486.72|4488.32|4487.72|4485.82|4485.22|5146
1629766800000|2021-08-24 01:00:00|4487.44|4486.84|4488.32|4487.72|4488.82|4488.22|4485.82|4485.22|5265
1629770400000|2021-08-24 02:00:00|4488.57|4487.97|4486.82|4486.22|4488.57|4487.97|4486.82|4486.22|3379
1629774000000|2021-08-24 03:00:00|4487.07|4486.47|4487.32|4486.72|4487.82|4487.22|4486.57|4485.97|2727
1629777600000|2021-08-24 04:00:00|4487.07|4486.47|4487.32|4486.72|4487.82|4487.22|4487.07|4486.47|1519
1629781200000|2021-08-24 05:00:00|4487.44|4486.84|4489.32|4488.72|4489.82|4489.22|4487.19|4486.59|4709
1629784800000|2021-08-24 06:00:00|4489.57|4488.97|4496.07|4495.47|4496.32|4495.72|4488.57|4487.97|12937
1629788400000|2021-08-24 07:00:00|4495.82|4495.22|4490.57|4489.97|4496.07|4495.47|4489.57|4488.97|16503
1629792000000|2021-08-24 08:00:00|4490.07|4489.47|4489.82|4489.22|4492.32|4491.72|4488.57|4487.97|10853
1629795600000|2021-08-24 09:00:00|4489.69|4489.09|4485.07|4484.47|4490.57|4489.97|4484.57|4483.97|10293
1629799200000|2021-08-24 10:00:00|4485.32|4484.72|4489.32|4488.72|4489.57|4488.97|4484.57|4483.97|11636
1629802800000|2021-08-24 11:00:00|4489.57|4488.97|4485.82|4485.22|4489.82|4489.22|4485.32|4484.72|13288
1629806400000|2021-08-24 12:00:00|4485.94|4485.34|4483.32|4482.72|4486.82|4486.22|4481.32|4480.72|24308
1629810000000|2021-08-24 13:00:00|4483.44|4482.84|4487.72|4487.32|4489.47|4489.07|4481.97|4481.57|137967
1629813600000|2021-08-24 14:00:00|4487.97|4487.57|4489.47|4489.07|4492.22|4491.82|4485.97|4485.57|120726
1629817200000|2021-08-24 15:00:00|4489.72|4489.32|4488.29|4487.89|4491.79|4491.39|4485.54|4485.14|86042
1629820800000|2021-08-24 16:00:00|4488.16|4487.76|4487.26|4486.86|4488.29|4487.89|4483.79|4483.39|53883
1629824400000|2021-08-24 17:00:00|4487.51|4487.11|4490.26|4489.86|4491.01|4490.61|4487.26|4486.86|45999
1629828000000|2021-08-24 18:00:00|4490.51|4490.11|4492.76|4492.36|4493.01|4492.61|4490.01|4489.61|37125
1629831600000|2021-08-24 19:00:00|4492.51|4492.11|4487.65|4487.25|4493.26|4492.86|4484.9|4484.5|113990
1629835200000|2021-08-24 20:00:00|4487.4|4487|4488.84|4487.34|4488.94|4488.34|4486.19|4485.59|45375
1629838800000|2021-08-24 21:00:00|4488.37|4486.87|4489.57|4488.07|4489.86|4488.36|4488.37|4486.87|5
1629842400000|2021-08-24 22:00:00|4488.56|4487.96|4487.44|4486.84|4489.19|4488.59|4487.44|4486.84|2524
1629846000000|2021-08-24 23:00:00|4487.56|4486.96|4486.19|4485.59|4487.94|4487.34|4484.44|4483.84|3671
1629849600000|2021-08-25 00:00:00|4485.94|4485.34|4486.19|4485.59|4489.94|4489.34|4485.94|4485.34|6671
1629853200000|2021-08-25 01:00:00|4485.94|4485.34|4485.44|4484.84|4487.44|4486.84|4484.94|4484.34|4660
1629856800000|2021-08-25 02:00:00|4485.19|4484.59|4483.44|4482.84|4486.44|4485.84|4482.19|4481.59|5902
1629860400000|2021-08-25 03:00:00|4483.31|4482.71|4482.94|4482.34|4484.44|4483.84|4480.94|4480.34|4361
1629864000000|2021-08-25 04:00:00|4483.19|4482.59|4481.44|4480.84|4483.44|4482.84|4481.44|4480.84|2630
1629867600000|2021-08-25 05:00:00|4481.69|4481.09|4486.44|4485.84|4486.69|4486.09|4481.69|4481.09|4272
1629871200000|2021-08-25 06:00:00|4486.31|4485.71|4486.94|4486.34|4487.44|4486.84|4485.19|4484.59|4696
1629874800000|2021-08-25 07:00:00|4486.69|4486.09|4487.44|4486.84|4489.44|4488.84|4486.19|4485.59|10257
1629878400000|2021-08-25 08:00:00|4487.31|4486.71|4489.19|4488.59|4491.94|4491.34|4485.94|4485.34|12537
1629882000000|2021-08-25 09:00:00|4489.31|4488.71|4489.69|4489.09|4490.69|4490.09|4488.19|4487.59|7404
1629885600000|2021-08-25 10:00:00|4489.44|4488.84|4488.94|4488.34|4490.19|4489.59|4487.69|4487.09|5210
1629889200000|2021-08-25 11:00:00|4489.19|4488.59|4486.44|4485.84|4489.19|4488.59|4482.69|4482.09|13757
1629892800000|2021-08-25 12:00:00|4486.19|4485.59|4489.44|4488.84|4489.69|4489.09|4484.94|4484.34|16306
1629896400000|2021-08-25 13:00:00|4489.69|4489.09|4490.84|4490.44|4491.09|4490.69|4485.59|4485.19|110407
1629900000000|2021-08-25 14:00:00|4491.09|4490.69|4492.08|4491.68|4493.33|4492.93|4488.58|4488.18|113581
1629903600000|2021-08-25 15:00:00|4492.33|4491.93|4498.83|4498.43|4500.08|4499.68|4491.58|4491.18|83649
1629907200000|2021-08-25 16:00:00|4499.08|4498.68|4500.46|4500.06|4501.46|4501.06|4498.33|4497.93|67334
1629910800000|2021-08-25 17:00:00|4500.21|4499.81|4498.46|4498.06|4500.46|4500.06|4498.21|4497.81|46676
1629914400000|2021-08-25 18:00:00|4498.71|4498.31|4498.71|4498.31|4500.71|4500.31|4496.46|4496.06|56662
1629918000000|2021-08-25 19:00:00|4498.46|4498.06|4497.12|4496.72|4502.37|4501.97|4495.71|4495.31|134741
1629921600000|2021-08-25 20:00:00|4496.95|4496.55|4498.56|4497.06|4498.58|4497.7|4496.05|4495.45|44810
1629925200000|2021-08-25 21:00:00|4498.63|4497.13|4499.01|4497.51|4499.12|4497.62|4497.94|4496.44|0
1629928800000|2021-08-25 22:00:00|4498.42|4497.82|4497.55|4496.95|4498.67|4498.07|4496.55|4495.95|3226
1629932400000|2021-08-25 23:00:00|4497.8|4497.2|4496.8|4496.2|4498.05|4497.45|4496.67|4496.07|2216
1629936000000|2021-08-26 00:00:00|4497.05|4496.45|4493.3|4492.7|4497.05|4496.45|4491.8|4491.2|7610
1629939600000|2021-08-26 01:00:00|4493.05|4492.45|4491.3|4490.7|4493.3|4492.7|4489.05|4488.45|8337
1629943200000|2021-08-26 02:00:00|4491.55|4490.95|4490.3|4489.7|4492.05|4491.45|4487.8|4487.2|6798
1629946800000|2021-08-26 03:00:00|4490.05|4489.45|4490.3|4489.7|4491.05|4490.45|4488.05|4487.45|3507
1629950400000|2021-08-26 04:00:00|4490.05|4489.45|4490.8|4490.2|4491.8|4491.2|4489.8|4489.2|2280
1629954000000|2021-08-26 05:00:00|4490.55|4489.95|4492.55|4491.95|4492.8|4492.2|4490.55|4489.95|3599
1629957600000|2021-08-26 06:00:00|4492.42|4491.82|4489.3|4488.7|4493.05|4492.45|4488.3|4487.7|9365
1629961200000|2021-08-26 07:00:00|4489.05|4488.45|4493.8|4493.2|4495.3|4494.7|4484.8|4484.2|27727
1629964800000|2021-08-26 08:00:00|4494.05|4493.45|4492.05|4491.45|4496.05|4495.45|4492.05|4491.45|9754
1629968400000|2021-08-26 09:00:00|4492.3|4491.7|4493.3|4492.7|4493.3|4492.7|4488.8|4488.2|9704
1629972000000|2021-08-26 10:00:00|4493.05|4492.45|4493.8|4493.2|4495.05|4494.45|4492.05|4491.45|8827
1629975600000|2021-08-26 11:00:00|4494.05|4493.45|4496.05|4495.45|4497.05|4496.45|4493.3|4492.7|10722
1629979200000|2021-08-26 12:00:00|4495.8|4495.2|4492.55|4491.95|4497.3|4496.7|4489.55|4488.95|35097
1629982800000|2021-08-26 13:00:00|4492.8|4492.2|4489.7|4489.3|4496.2|4495.8|4489.7|4489.3|122719
1629986400000|2021-08-26 14:00:00|4489.45|4489.05|4476.66|4476.26|4493.66|4493.26|4472.66|4472.26|282976
1629990000000|2021-08-26 15:00:00|4475.91|4475.51|4482.66|4482.26|4486.66|4486.26|4469.66|4469.26|204899
1629993600000|2021-08-26 16:00:00|4482.91|4482.51|4484.66|4484.26|4488.41|4488.01|4482.66|4482.26|80598
1629997200000|2021-08-26 17:00:00|4484.78|4484.38|4482.16|4481.76|4486.66|4486.26|4479.41|4479.01|68806
1630000800000|2021-08-26 18:00:00|4481.91|4481.51|4474.66|4474.26|4482.16|4481.76|4474.16|4473.76|113049
1630004400000|2021-08-26 19:00:00|4474.41|4474.01|4470.59|4470.19|4476.84|4476.44|4469.16|4468.76|219882
1630008000000|2021-08-26 20:00:00|4470.44|4470.04|4474.51|4473.01|4474.54|4473.94|4470.04|4469.44|47401
1630011600000|2021-08-26 21:00:00|4474.55|4473.05|4474.33|4472.83|4474.88|4473.38|4474.01|4472.51|4
1630015200000|2021-08-26 22:00:00|4474.16|4473.56|4473.54|4472.94|4475.79|4475.19|4473.29|4472.69|4914
1630018800000|2021-08-26 23:00:00|4473.29|4472.69|4470.04|4469.44|4473.29|4472.69|4468.29|4467.69|5453
1630022400000|2021-08-27 00:00:00|4469.79|4469.19|4470.54|4469.94|4470.79|4470.19|4466.29|4465.69|11706
1630026000000|2021-08-27 01:00:00|4470.79|4470.19|4474.29|4473.69|4475.29|4474.69|4469.79|4469.19|8165
1630029600000|2021-08-27 02:00:00|4474.54|4473.94|4479.04|4478.44|4481.79|4481.19|4474.29|4473.69|9546
1630033200000|2021-08-27 03:00:00|4478.79|4478.19|4479.04|4478.44|4480.04|4479.44|4478.54|4477.94|2933
1630036800000|2021-08-27 04:00:00|4479.29|4478.69|4480.04|4479.44|4480.79|4480.19|4479.04|4478.44|1771
1630040400000|2021-08-27 05:00:00|4480.29|4479.69|4480.04|4479.44|4481.04|4480.44|4477.54|4476.94|4045
1630044000000|2021-08-27 06:00:00|4480.29|4479.69|4482.79|4482.19|4485.04|4484.44|4479.04|4478.44|8870
1630047600000|2021-08-27 07:00:00|4482.54|4481.94|4485.29|4484.69|4488.04|4487.44|4480.29|4479.69|13593
1630051200000|2021-08-27 08:00:00|4485.54|4484.94|4483.54|4482.94|4485.79|4485.19|4481.79|4481.19|7677
1630054800000|2021-08-27 09:00:00|4483.79|4483.19|4484.79|4484.19|4485.79|4485.19|4482.04|4481.44|7164
1630058400000|2021-08-27 10:00:00|4485.04|4484.44|4483.04|4482.44|4485.54|4484.94|4482.54|4481.94|6723
1630062000000|2021-08-27 11:00:00|4483.29|4482.69|4480.04|4479.44|4484.29|4483.69|4477.54|4476.94|12691
1630065600000|2021-08-27 12:00:00|4479.79|4479.19|4482.79|4482.19|4484.29|4483.69|4479.04|4478.44|18337
1630069200000|2021-08-27 13:00:00|4483.04|4482.44|4484.94|4484.54|4487.44|4487.04|4477.69|4477.19|127632
1630072800000|2021-08-27 14:00:00|4485.19|4484.79|4503.69|4503.29|4505.94|4505.54|4479.19|4478.79|300337
1630076400000|2021-08-27 15:00:00|4504.19|4503.79|4506.19|4505.79|4507.19|4506.79|4499.69|4499.29|137930
1630080000000|2021-08-27 16:00:00|4506.44|4506.04|4509.19|4508.79|4509.19|4508.79|4504.19|4503.79|72286
1630083600000|2021-08-27 17:00:00|4508.94|4508.54|4510.69|4510.29|4511.94|4511.54|4508.69|4508.29|59171
1630087200000|2021-08-27 18:00:00|4510.94|4510.54|4509.19|4508.79|4510.94|4510.54|4507.44|4507.04|68916
1630090800000|2021-08-27 19:00:00|4509.44|4509.04|4509.59|4509.19|4513.59|4513.19|4507.34|4506.94|196255
1630094400000|2021-08-27 20:00:00|4509.31|4508.91|4511.49|4509.99|4511.77|4510.81|4506.91|4506.31|76893
1630098000000|2021-08-27 21:00:00|||||||||2
1630274400000|2021-08-29 22:00:00|4510.78|4510.18|4511.41|4510.81|4513.41|4512.81|4509.41|4508.81|5631
1630278000000|2021-08-29 23:00:00|4511.66|4511.06|4514.16|4513.56|4516.66|4516.06|4510.91|4510.31|6586
1630281600000|2021-08-30 00:00:00|4514.41|4513.81|4506.91|4506.31|4515.41|4514.81|4505.91|4505.31|11488
1630285200000|2021-08-30 01:00:00|4507.16|4506.56|4507.91|4507.31|4508.91|4508.31|4504.41|4503.81|8625
1630288800000|2021-08-30 02:00:00|4508.03|4507.43|4509.66|4509.06|4510.41|4509.81|4507.66|4507.06|5725
1630292400000|2021-08-30 03:00:00|4509.41|4508.81|4512.66|4512.06|4512.91|4512.31|4509.16|4508.56|4623
1630296000000|2021-08-30 04:00:00|4512.41|4511.81|4511.41|4510.81|4512.91|4512.31|4511.16|4510.56|2251
1630299600000|2021-08-30 05:00:00|4511.66|4511.06|4511.66|4511.06|4513.16|4512.56|4510.66|4510.06|4759
1630303200000|2021-08-30 06:00:00|4511.91|4511.31|4511.41|4510.81|4512.66|4512.06|4510.66|4510.06|5476
1630306800000|2021-08-30 07:00:00|4511.66|4511.06|4511.66|4511.06|4512.16|4511.56|4509.66|4509.06|10626
1630310400000|2021-08-30 08:00:00|4511.78|4511.18|4512.41|4511.81|4513.16|4512.56|4510.91|4510.31|6529
1630314000000|2021-08-30 09:00:00|4512.53|4511.93|4512.41|4511.81|4513.16|4512.56|4511.16|4510.56|4418
1630317600000|2021-08-30 10:00:00|4512.66|4512.06|4512.91|4512.31|4514.66|4514.06|4511.91|4511.31|5575
1630321200000|2021-08-30 11:00:00|4512.66|4512.06|4513.16|4512.56|4513.41|4512.81|4512.16|4511.56|5072
1630324800000|2021-08-30 12:00:00|4513.41|4512.81|4514.91|4514.31|4515.66|4515.06|4512.16|4511.56|18649
1630328400000|2021-08-30 13:00:00|4514.66|4514.06|4521.18|4520.78|4521.56|4521.16|4514.06|4513.66|141968
1630332000000|2021-08-30 14:00:00|4521.31|4520.91|4535.06|4534.66|4535.06|4534.66|4519.31|4518.91|172610
1630335600000|2021-08-30 15:00:00|4535.31|4534.91|4536.06|4535.66|4537.81|4537.41|4533.06|4532.66|109142
1630339200000|2021-08-30 16:00:00|4536.31|4535.91|4534.4|4534|4536.56|4536.16|4530.81|4530.41|68107
1630342800000|2021-08-30 17:00:00|4534.65|4534.25|4536.65|4536.25|4536.65|4536.25|4533.4|4533|48337
1630346400000|2021-08-30 18:00:00|4536.4|4536|4536.15|4535.75|4537.9|4537.5|4533.4|4533|60973
1630350000000|2021-08-30 19:00:00|4535.9|4535.5|4529.05|4528.65|4536.9|4536.5|4527.8|4527.4|173617
1630353600000|2021-08-30 20:00:00|4528.53|4528.13|4533.56|4532.06|4533.59|4532.78|4527.13|4526.53|61051
1630357200000|2021-08-30 21:00:00|4533.49|4531.99|4533.49|4531.99|4533.78|4532.28|4532.83|4531.33|1
1630360800000|2021-08-30 22:00:00|4532.5|4531.9|4533.13|4532.53|4534.38|4533.78|4531.88|4531.28|3389
1630364400000|2021-08-30 23:00:00|4533.38|4532.78|4530.38|4529.78|4533.38|4532.78|4529.63|4529.03|4401
1630368000000|2021-08-31 00:00:00|4530.13|4529.53|4529.38|4528.78|4531.63|4531.03|4528.88|4528.28|7214
1630371600000|2021-08-31 01:00:00|4529.13|4528.53|4528.88|4528.28|4530.88|4530.28|4528.63|4528.03|4863
1630375200000|2021-08-31 02:00:00|4528.63|4528.03|4529.38|4528.78|4529.88|4529.28|4528.13|4527.53|3688
1630378800000|2021-08-31 03:00:00|4529.25|4528.65|4533.63|4533.03|4534.63|4534.03|4529.25|4528.65|5643
1630382400000|2021-08-31 04:00:00|4533.88|4533.28|4540.13|4539.53|4540.63|4540.03|4533.13|4532.53|7066
1630386000000|2021-08-31 05:00:00|4540.38|4539.78|4542.63|4542.03|4543.13|4542.53|4539.38|4538.78|11689
1630389600000|2021-08-31 06:00:00|4542.88|4542.28|4542.63|4542.03|4545.13|4544.53|4542.13|4541.53|13068
1630393200000|2021-08-31 07:00:00|4542.13|4541.53|4540.13|4539.53|4543.13|4542.53|4539.88|4539.28|18562
1630396800000|2021-08-31 08:00:00|4539.88|4539.28|4538.63|4538.03|4541|4540.4|4537.88|4537.28|15517
1630400400000|2021-08-31 09:00:00|4538.5|4537.9|4536|4535.4|4539.88|4539.28|4535.63|4535.03|12262
1630404000000|2021-08-31 10:00:00|4535.88|4535.28|4527.63|4527.03|4537.13|4536.53|4525.25|4524.65|32694
1630407600000|2021-08-31 11:00:00|4527.38|4526.78|4526.63|4526.03|4531.38|4530.78|4525|4524.4|31618
1630411200000|2021-08-31 12:00:00|4526.5|4525.9|4525.13|4524.53|4527.5|4526.9|4519.25|4518.65|43142
1630414800000|2021-08-31 13:00:00|4525.38|4524.78|4517.78|4517.38|4529.63|4529.03|4515.78|4515.38|159790
1630418400000|2021-08-31 14:00:00|4517.65|4517.25|4527.3|4526.9|4527.68|4527.28|4516.78|4516.38|183605
1630422000000|2021-08-31 15:00:00|4527.43|4527.03|4529.93|4529.53|4531.43|4531.03|4523.43|4523.03|110540
1630425600000|2021-08-31 16:00:00|4530.18|4529.78|4529.56|4529.16|4531.18|4530.78|4527.93|4527.53|64561
1630429200000|2021-08-31 17:00:00|4529.31|4528.91|4525.31|4524.91|4529.31|4528.91|4520.81|4520.41|90355
1630432800000|2021-08-31 18:00:00|4525.56|4525.16|4525.31|4524.91|4525.81|4525.41|4520.31|4519.91|80592
1630436400000|2021-08-31 19:00:00|4525.56|4525.16|4523.15|4522.75|4526.65|4526.25|4518.4|4518|333524
1630440000000|2021-08-31 20:00:00|4522.85|4522.45|4530.99|4529.49|4531.02|4530.35|4522.45|4521.85|92915
1630443600000|2021-08-31 21:00:00|4530.73|4529.23|4530.28|4528.78|4530.95|4529.45|4530.06|4528.56|0
1630447200000|2021-08-31 22:00:00|4530.32|4529.72|4529.2|4528.6|4531.45|4530.85|4528.45|4527.85|4352
1630450800000|2021-08-31 23:00:00|4529.45|4528.85|4530.95|4530.35|4530.95|4530.35|4528.2|4527.6|3847
1630454400000|2021-09-01 00:00:00|4531.2|4530.6|4527.7|4527.1|4531.95|4531.35|4526.45|4525.85|11798
1630458000000|2021-09-01 01:00:00|4527.45|4526.85|4531.95|4531.35|4531.95|4531.35|4526.95|4526.35|6535
1630461600000|2021-09-01 02:00:00|4532.2|4531.6|4535.45|4534.85|4535.45|4534.85|4532.2|4531.6|8869
1630465200000|2021-09-01 03:00:00|4535.7|4535.1|4534.7|4534.1|4536.7|4536.1|4534.45|4533.85|6478
1630468800000|2021-09-01 04:00:00|4534.82|4534.22|4534.7|4534.1|4536.2|4535.6|4534.45|4533.85|3001
1630472400000|2021-09-01 05:00:00|4534.82|4534.22|4537.2|4536.6|4538.45|4537.85|4534.7|4534.1|7056
1630476000000|2021-09-01 06:00:00|4537.45|4536.85|4540.45|4539.85|4541.2|4540.6|4537.2|4536.6|10213
1630479600000|2021-09-01 07:00:00|4540.7|4540.1|4541.2|4540.6|4542.45|4541.85|4539.95|4539.35|26844
1630483200000|2021-09-01 08:00:00|4541.32|4540.72|4539.95|4539.35|4542.2|4541.6|4539.45|4538.85|18879
1630486800000|2021-09-01 09:00:00|4539.82|4539.22|4536.7|4536.1|4540.2|4539.6|4536.2|4535.6|15568
1630490400000|2021-09-01 10:00:00|4536.45|4535.85|4539.45|4538.85|4539.82|4539.22|4535.95|4535.35|15726
1630494000000|2021-09-01 11:00:00|4539.7|4539.1|4539.45|4538.85|4539.95|4539.35|4536.7|4536.1|13831
1630497600000|2021-09-01 12:00:00|4539.7|4539.1|4536.7|4536.1|4541.82|4541.22|4536.7|4536.1|25800
1630501200000|2021-09-01 13:00:00|4536.57|4535.97|4526.22|4525.82|4537.45|4536.85|4524.35|4523.95|173137
1630504800000|2021-09-01 14:00:00|4526.1|4525.7|4531.99|4531.59|4532.24|4531.84|4526.1|4525.7|160168
1630508400000|2021-09-01 15:00:00|4531.74|4531.34|4529.74|4529.34|4532.74|4532.34|4527.24|4526.84|84610
1630512000000|2021-09-01 16:00:00|4529.49|4529.09|4535.74|4535.34|4535.86|4535.46|4529.49|4529.09|67999
1630515600000|2021-09-01 17:00:00|4535.86|4535.46|4536.24|4535.84|4537.24|4536.84|4534.49|4534.09|49129
1630519200000|2021-09-01 18:00:00|4536.49|4536.09|4529.58|4529.18|4536.49|4536.09|4528.49|4528.09|92692
1630522800000|2021-09-01 19:00:00|4529.33|4528.93|4524.7|4524.3|4530.95|4530.55|4522.2|4521.8|181978
1630526400000|2021-09-01 20:00:00|4524.12|4523.52|4525.05|4523.55|4527.12|4526.52|4522.87|4522.27|44578
1630530000000|2021-09-01 21:00:00|4524.98|4523.48|4524.76|4523.26|4525.31|4523.81|4524.07|4522.57|8
1630533600000|2021-09-01 22:00:00|4524.74|4524.14|4525.12|4524.52|4526.37|4525.77|4524.12|4523.52|3424
1630537200000|2021-09-01 23:00:00|4524.99|4524.39|4525.62|4525.02|4526.12|4525.52|4524.37|4523.77|2588
1630540800000|2021-09-02 00:00:00|4525.37|4524.77|4520.12|4519.52|4528.12|4527.52|4518.37|4517.77|13896
1630544400000|2021-09-02 01:00:00|4519.87|4519.27|4520.87|4520.27|4523.62|4523.02|4519.37|4518.77|8643
1630548000000|2021-09-02 02:00:00|4520.62|4520.02|4520.12|4519.52|4522.87|4522.27|4519.87|4519.27|4815
1630551600000|2021-09-02 03:00:00|4519.99|4519.39|4521.12|4520.52|4521.87|4521.27|4519.12|4518.52|3795
1630555200000|2021-09-02 04:00:00|4521.37|4520.77|4521.87|4521.27|4521.99|4521.39|4520.62|4520.02|1984
1630558800000|2021-09-02 05:00:00|4521.99|4521.39|4523.12|4522.52|4524.12|4523.52|4520.62|4520.02|5314
1630562400000|2021-09-02 06:00:00|4523.24|4522.64|4527.12|4526.52|4527.12|4526.52|4522.24|4521.64|7280
1630566000000|2021-09-02 07:00:00|4526.87|4526.27|4530.37|4529.77|4530.37|4529.77|4525.37|4524.77|15108
1630569600000|2021-09-02 08:00:00|4530.49|4529.89|4533.37|4532.77|4534.37|4533.77|4530.49|4529.89|15752
1630573200000|2021-09-02 09:00:00|4533.49|4532.89|4531.12|4530.52|4533.87|4533.27|4530.37|4529.77|10289
1630576800000|2021-09-02 10:00:00|4530.99|4530.39|4531.24|4530.64|4532.49|4531.89|4530.12|4529.52|6833
1630580400000|2021-09-02 11:00:00|4531.37|4530.77|4532.12|4531.52|4532.87|4532.27|4530.37|4529.77|10008
1630584000000|2021-09-02 12:00:00|4532.24|4531.64|4536.12|4535.52|4536.62|4536.02|4531.62|4531.02|20088
1630587600000|2021-09-02 13:00:00|4536.37|4535.77|4539.64|4539.24|4546.02|4545.62|4535.12|4534.52|149894
1630591200000|2021-09-02 14:00:00|4539.52|4539.12|4540.23|4539.83|4542.73|4542.33|4536.23|4535.83|139422
1630594800000|2021-09-02 15:00:00|4540.48|4540.08|4540.48|4540.08|4543.23|4542.83|4538.35|4537.95|87611
1630598400000|2021-09-02 16:00:00|4540.35|4539.95|4539.68|4539.28|4540.98|4540.58|4536.43|4536.03|64705
1630602000000|2021-09-02 17:00:00|4539.93|4539.53|4529.43|4529.03|4540.18|4539.78|4528.18|4527.78|83898
1630605600000|2021-09-02 18:00:00|4529.18|4528.78|4532.93|4532.53|4533.68|4533.28|4524.93|4524.53|114949
1630609200000|2021-09-02 19:00:00|4533.18|4532.78|4537.9|4537.5|4538.15|4537.75|4527.15|4526.75|176541
1630612800000|2021-09-02 20:00:00|4537.79|4537.39|4538.96|4537.46|4539.14|4538.54|4535.14|4534.54|52242
1630616400000|2021-09-02 21:00:00|4538.89|4537.39|4539.11|4537.61|4539.8|4538.3|4538.85|4537.35|137
1630620000000|2021-09-02 22:00:00|4538.76|4538.16|4538.89|4538.29|4539.64|4539.04|4537.14|4536.54|3781
1630623600000|2021-09-02 23:00:00|4539.01|4538.41|4536.89|4536.29|4539.14|4538.54|4536.14|4535.54|2995
1630627200000|2021-09-03 00:00:00|4537.14|4536.54|4540.14|4539.54|4541.14|4540.54|4536.64|4536.04|6375
1630630800000|2021-09-03 01:00:00|4540.26|4539.66|4538.39|4537.79|4540.39|4539.79|4536.89|4536.29|5657
1630634400000|2021-09-03 02:00:00|4538.64|4538.04|4546.89|4546.29|4546.89|4546.29|4538.14|4537.54|10540
1630638000000|2021-09-03 03:00:00|4547.14|4546.54|4545.14|4544.54|4547.64|4547.04|4543.64|4543.04|9007
1630641600000|2021-09-03 04:00:00|4545.26|4544.66|4546.39|4545.79|4547.14|4546.54|4544.89|4544.29|5235
1630645200000|2021-09-03 05:00:00|4546.14|4545.54|4546.39|4545.79|4547.64|4547.04|4544.89|4544.29|6564
1630648800000|2021-09-03 06:00:00|4546.64|4546.04|4544.64|4544.04|4546.64|4546.04|4543.14|4542.54|7195
1630652400000|2021-09-03 07:00:00|4544.89|4544.29|4545.39|4544.79|4545.64|4545.04|4540.89|4540.29|16936
1630656000000|2021-09-03 08:00:00|4545.14|4544.54|4544.14|4543.54|4545.89|4545.29|4543.89|4543.29|8674
1630659600000|2021-09-03 09:00:00|4544.01|4543.41|4544.14|4543.54|4544.89|4544.29|4543.39|4542.79|8182
1630663200000|2021-09-03 10:00:00|4544.39|4543.79|4545.14|4544.54|4546.39|4545.79|4543.64|4543.04|8148
1630666800000|2021-09-03 11:00:00|4544.89|4544.29|4543.39|4542.79|4545.89|4545.29|4542.64|4542.04|11144
1630670400000|2021-09-03 12:00:00|4543.64|4543.04|4540.14|4539.54|4551.14|4550.54|4530.64|4530.04|102037
1630674000000|2021-09-03 13:00:00|4540.39|4539.79|4529.79|4529.39|4542.64|4542.04|4521.29|4520.89|253450
1630677600000|2021-09-03 14:00:00|4530.29|4529.89|4530.89|4530.49|4535.39|4534.99|4526.89|4526.49|179183
1630681200000|2021-09-03 15:00:00|4530.64|4530.24|4531.26|4530.86|4535.89|4535.49|4529.14|4528.74|102563
1630684800000|2021-09-03 16:00:00|4531.14|4530.74|4532.39|4531.99|4534.26|4533.86|4530.39|4529.99|61632
1630688400000|2021-09-03 17:00:00|4532.64|4532.24|4539.49|4539.09|4539.99|4539.59|4532.39|4531.99|71410
1630692000000|2021-09-03 18:00:00|4539.74|4539.34|4539.24|4538.84|4539.99|4539.59|4537.49|4537.09|48726
1630695600000|2021-09-03 19:00:00|4538.99|4538.59|4536.66|4536.26|4541.74|4541.34|4534.41|4534.01|141195
1630699200000|2021-09-03 20:00:00|4536.76|4536.16|4535.83|4534.33|4536.76|4536.16|4534.62|4534.02|48961
1630702800000|2021-09-03 21:00:00|4535.82|4534.32|4535.82|4534.32|4535.82|4534.32|4535.82|4534.32|0
1630879200000|2021-09-05 22:00:00|4535.99|4535.39|4533.12|4532.52|4536.37|4535.77|4532.37|4531.77|3172
1630882800000|2021-09-05 23:00:00|4532.99|4532.39|4529.87|4529.27|4533.62|4533.02|4529.62|4529.02|3889
1630886400000|2021-09-06 00:00:00|4529.62|4529.02|4528.12|4527.52|4530.12|4529.52|4525.62|4525.02|9131
1630890000000|2021-09-06 01:00:00|4527.87|4527.27|4531.12|4530.52|4533.37|4532.77|4527.87|4527.27|6516
1630893600000|2021-09-06 02:00:00|4531.24|4530.64|4531.37|4530.77|4532.87|4532.27|4528.87|4528.27|4316
1630897200000|2021-09-06 03:00:00|4531.62|4531.02|4534.87|4534.27|4534.99|4534.39|4530.62|4530.02|3987
1630900800000|2021-09-06 04:00:00|4534.99|4534.39|4534.87|4534.27|4536.12|4535.52|4534.37|4533.77|3238
1630904400000|2021-09-06 05:00:00|4535.12|4534.52|4537.87|4537.27|4538.37|4537.77|4533.37|4532.77|4455
1630908000000|2021-09-06 06:00:00|4538.12|4537.52|4540.62|4540.02|4542.62|4542.02|4537.87|4537.27|6972
1630911600000|2021-09-06 07:00:00|4540.74|4540.14|4543.62|4543.02|4545.62|4545.02|4539.99|4539.39|13520
1630915200000|2021-09-06 08:00:00|4543.74|4543.14|4545.62|4545.02|4545.87|4545.27|4543.37|4542.77|6976
1630918800000|2021-09-06 09:00:00|4545.87|4545.27|4544.87|4544.27|4546.24|4545.64|4544.12|4543.52|8142
1630922400000|2021-09-06 10:00:00|4545.12|4544.52|4545.12|4544.52|4547.37|4546.77|4544.37|4543.77|7419
1630926000000|2021-09-06 11:00:00|4545.37|4544.77|4545.87|4545.27|4546.87|4546.27|4544.87|4544.27|3972
1630929600000|2021-09-06 12:00:00|4545.99|4545.39|4545.37|4544.77|4546.87|4546.27|4544.87|4544.27|3703
1630933200000|2021-09-06 13:00:00|4545.49|4544.89|4549.27|4548.87|4549.52|4549.12|4544.77|4544.27|8694
1630936800000|2021-09-06 14:00:00|4549.52|4549.12|4548.27|4547.87|4549.52|4549.12|4547.77|4547.37|9951
1630940400000|2021-09-06 15:00:00|4548.02|4547.62|4546.02|4545.62|4548.02|4547.62|4545.77|4545.37|6046
1630944000000|2021-09-06 16:00:00|4546.27|4545.87|4546.27|4545.87|4547.02|4546.62|4544.52|4544.12|4331
1630947600000|2021-09-06 17:00:00|4546.58|4545.08|4548.1|4546.6|4548.1|4546.6|4546.31|4544.81|0
1630951200000|2021-09-06 18:00:00|4548.23|4546.73|4547.21|4545.71|4548.61|4547.11|4547.08|4545.58|0
1630954800000|2021-09-06 19:00:00|4547.08|4545.58|4547.63|4546.13|4548.48|4546.98|4546.83|4545.33|0
1630958400000|2021-09-06 20:00:00|4547.6|4546.1|4547.56|4546.06|4547.6|4546.1|4547.56|4546.06|0
1630962000000|2021-09-06 21:00:00|4547.76|4546.26|4547.96|4546.46|4547.96|4546.46|4547.76|4546.26|0
1630965600000|2021-09-06 22:00:00|4545.99|4545.39|4542.62|4542.02|4546.24|4545.64|4542.62|4542.02|3710
1630969200000|2021-09-06 23:00:00|4542.87|4542.27|4540.87|4540.27|4544.12|4543.52|4540.62|4540.02|3555
1630972800000|2021-09-07 00:00:00|4540.62|4540.02|4539.87|4539.27|4542.62|4542.02|4539.37|4538.77|5781
1630976400000|2021-09-07 01:00:00|4539.62|4539.02|4540.12|4539.52|4540.62|4540.02|4538.37|4537.77|5922
1630980000000|2021-09-07 02:00:00|4539.87|4539.27|4542.37|4541.77|4542.62|4542.02|4539.87|4539.27|4152
1630983600000|2021-09-07 03:00:00|4542.12|4541.52|4540.87|4540.27|4542.74|4542.14|4539.87|4539.27|3348
1630987200000|2021-09-07 04:00:00|4540.62|4540.02|4540.37|4539.77|4542.12|4541.52|4539.37|4538.77|2786
1630990800000|2021-09-07 05:00:00|4540.49|4539.89|4540.87|4540.27|4542.12|4541.52|4539.37|4538.77|5021
1630994400000|2021-09-07 06:00:00|4541.12|4540.52|4541.37|4540.77|4542.62|4542.02|4540.12|4539.52|6758
1630998000000|2021-09-07 07:00:00|4541.12|4540.52|4541.12|4540.52|4541.87|4541.27|4538.87|4538.27|11858
1631001600000|2021-09-07 08:00:00|4541.37|4540.77|4539.12|4538.52|4541.37|4540.77|4534.12|4533.52|18848
1631005200000|2021-09-07 09:00:00|4538.99|4538.39|4535.12|4534.52|4539.37|4538.77|4531.12|4530.52|22611
1631008800000|2021-09-07 10:00:00|4534.99|4534.39|4535.62|4535.02|4536.62|4536.02|4533.37|4532.77|13491
1631012400000|2021-09-07 11:00:00|4535.37|4534.77|4538.62|4538.02|4539.87|4539.27|4535.37|4534.77|14774
1631016000000|2021-09-07 12:00:00|4538.87|4538.27|4535.62|4535.02|4539.62|4539.02|4534.37|4533.77|22525
1631019600000|2021-09-07 13:00:00|4535.37|4534.77|4522.77|4522.37|4536.37|4535.77|4518.52|4518.12|212610
1631023200000|2021-09-07 14:00:00|4522.52|4522.12|4522.09|4521.69|4523.52|4523.12|4512.84|4512.44|196632
1631026800000|2021-09-07 15:00:00|4521.84|4521.44|4518.09|4517.69|4522.34|4521.94|4513.34|4512.94|119507
1631030400000|2021-09-07 16:00:00|4517.84|4517.44|4527.07|4526.67|4527.57|4527.17|4517.59|4517.19|96601
1631034000000|2021-09-07 17:00:00|4527.32|4526.92|4528.57|4528.17|4529.32|4528.92|4525.82|4525.42|73202
1631037600000|2021-09-07 18:00:00|4528.82|4528.42|4526.32|4525.92|4528.82|4528.42|4522.57|4522.17|85553
1631041200000|2021-09-07 19:00:00|4526.07|4525.67|4520.9|4520.5|4528.07|4527.67|4519.9|4519.5|147645
1631044800000|2021-09-07 20:00:00|4520.74|4520.34|4519.79|4518.29|4521.34|4520.74|4517.09|4516.49|50478
1631048400000|2021-09-07 21:00:00|4519.75|4518.25|4519.75|4518.25|4520.02|4518.52|4519.51|4518.01|1
1631052000000|2021-09-07 22:00:00|4519.21|4518.61|4519.59|4518.99|4521.09|4520.49|4518.84|4518.24|3835
1631055600000|2021-09-07 23:00:00|4519.84|4519.24|4516.09|4515.49|4519.84|4519.24|4515.09|4514.49|6298
1631059200000|2021-09-08 00:00:00|4516.34|4515.74|4523.84|4523.24|4524.09|4523.49|4515.84|4515.24|9922
1631062800000|2021-09-08 01:00:00|4524.09|4523.49|4525.09|4524.49|4526.34|4525.74|4522.84|4522.24|7237
1631066400000|2021-09-08 02:00:00|4525.21|4524.61|4524.34|4523.74|4526.09|4525.49|4524.34|4523.74|5108
1631070000000|2021-09-08 03:00:00|4524.59|4523.99|4520.34|4519.74|4525.34|4524.74|4518.59|4517.99|7795
1631073600000|2021-09-08 04:00:00|4520.59|4519.99|4521.34|4520.74|4522.09|4521.49|4519.84|4519.24|3046
1631077200000|2021-09-08 05:00:00|4521.59|4520.99|4524.09|4523.49|4524.09|4523.49|4519.84|4519.24|6256
1631080800000|2021-09-08 06:00:00|4523.84|4523.24|4517.84|4517.24|4524.84|4524.24|4516.84|4516.24|9237
1631084400000|2021-09-08 07:00:00|4517.34|4516.74|4505.09|4504.49|4518.34|4517.74|4501.84|4501.24|63110
1631088000000|2021-09-08 08:00:00|4505.34|4504.74|4506.09|4505.49|4509.59|4508.99|4498.84|4498.24|43550
1631091600000|2021-09-08 09:00:00|4505.84|4505.24|4516.09|4515.49|4516.59|4515.99|4505.34|4504.74|22851
1631095200000|2021-09-08 10:00:00|4516.34|4515.74|4517.84|4517.24|4520.59|4519.99|4514.84|4514.24|19486
1631098800000|2021-09-08 11:00:00|4517.59|4516.99|4518.84|4518.24|4523.09|4522.49|4517.59|4516.99|20591
1631102400000|2021-09-08 12:00:00|4519.09|4518.49|4518.34|4517.74|4520.84|4520.24|4513.34|4512.74|67003
1631106000000|2021-09-08 13:00:00|4518.59|4517.99|4517.49|4517.09|4519.49|4519.09|4508.74|4508.34|155539
1631109600000|2021-09-08 14:00:00|4517.74|4517.34|4499.49|4499.09|4521.74|4521.34|4493.74|4493.34|307188
1631113200000|2021-09-08 15:00:00|4499.24|4498.84|4499|4498.6|4508.74|4508.34|4497|4496.6|234774
1631116800000|2021-09-08 16:00:00|4498.75|4498.35|4507.78|4507.38|4514|4513.6|4497|4496.6|177819
1631120400000|2021-09-08 17:00:00|4508.03|4507.63|4508.53|4508.13|4512.78|4512.38|4506.03|4505.63|95775
1631124000000|2021-09-08 18:00:00|4508.78|4508.38|4513.03|4512.63|4515.53|4515.13|4508.53|4508.13|108178
1631127600000|2021-09-08 19:00:00|4513.28|4512.88|4515.22|4514.82|4516.53|4516.13|4509.22|4508.82|149327
1631131200000|2021-09-08 20:00:00|4514.84|4514.44|4513.41|4511.91|4514.94|4514.44|4512.19|4511.59|50567
1631134800000|2021-09-08 21:00:00|4513.45|4511.95|4512.53|4511.03|4513.45|4511.95|4512.53|4511.03|15
1631138400000|2021-09-08 22:00:00|4512.56|4511.96|4509.94|4509.34|4513.31|4512.71|4509.44|4508.84|4640
1631142000000|2021-09-08 23:00:00|4509.69|4509.09|4509.19|4508.59|4510.94|4510.34|4507.94|4507.34|4612
1631145600000|2021-09-09 00:00:00|4509.44|4508.84|4504.19|4503.59|4511.69|4511.09|4503.44|4502.84|10801
1631149200000|2021-09-09 01:00:00|4503.94|4503.34|4505.94|4505.34|4507.44|4506.84|4502.44|4501.84|9986
1631152800000|2021-09-09 02:00:00|4505.69|4505.09|4504.94|4504.34|4508.19|4507.59|4503.69|4503.09|7018
1631156400000|2021-09-09 03:00:00|4504.69|4504.09|4501.44|4500.84|4506.19|4505.59|4498.69|4498.09|8014
1631160000000|2021-09-09 04:00:00|4501.19|4500.59|4497.69|4497.09|4501.94|4501.34|4496.69|4496.09|8316
1631163600000|2021-09-09 05:00:00|4497.44|4496.84|4493.94|4493.34|4497.94|4497.34|4492.44|4491.84|14092
1631167200000|2021-09-09 06:00:00|4493.69|4493.09|4495.44|4494.84|4499.94|4499.34|4493.44|4492.84|13479
1631170800000|2021-09-09 07:00:00|4495.19|4494.59|4499.44|4498.84|4501.44|4500.84|4487.19|4486.59|45943
1631174400000|2021-09-09 08:00:00|4499.69|4499.09|4500.69|4500.09|4505.44|4504.84|4499.69|4499.09|31280
1631178000000|2021-09-09 09:00:00|4500.44|4499.84|4503.69|4503.09|4506.44|4505.84|4497.94|4497.34|23428
1631181600000|2021-09-09 10:00:00|4503.94|4503.34|4501.69|4501.09|4504.69|4504.09|4500.94|4500.34|15059
1631185200000|2021-09-09 11:00:00|4501.81|4501.21|4511.69|4511.09|4512.44|4511.84|4498.94|4498.34|33379
1631188800000|2021-09-09 12:00:00|4512.19|4511.59|4512.19|4511.59|4514.94|4514.34|4506.94|4506.34|61871
1631192400000|2021-09-09 13:00:00|4512.31|4511.71|4522.84|4522.44|4524.84|4524.44|4509.59|4509.19|204488
1631196000000|2021-09-09 14:00:00|4523.09|4522.69|4523.92|4523.52|4530.42|4530.02|4521.09|4520.69|218884
1631199600000|2021-09-09 15:00:00|4523.67|4523.27|4517.17|4516.77|4524.92|4524.52|4512.42|4512.02|180564
1631203200000|2021-09-09 16:00:00|4517.42|4517.02|4511.05|4510.65|4517.42|4517.02|4509.67|4509.27|139227
1631206800000|2021-09-09 17:00:00|4511.3|4510.9|4498.3|4497.9|4515.8|4515.4|4495.05|4494.65|211866
1631210400000|2021-09-09 18:00:00|4497.3|4496.9|4503.3|4502.9|4504.3|4503.9|4492.3|4491.9|163698
1631214000000|2021-09-09 19:00:00|4503.05|4502.65|4494.64|4494.24|4506.39|4505.99|4492.39|4491.99|209114
1631217600000|2021-09-09 20:00:00|4494.45|4494.05|4492.77|4491.27|4496.55|4495.95|4488.55|4487.95|59355
1631221200000|2021-09-09 21:00:00|4492.81|4491.31|4495.13|4493.63|4495.63|4494.13|4492.11|4490.61|0
1631224800000|2021-09-09 22:00:00|4493.17|4492.57|4493.3|4492.7|4494.8|4494.2|4490.3|4489.7|6470
1631228400000|2021-09-09 23:00:00|4493.17|4492.57|4492.55|4491.95|4494.3|4493.7|4490.42|4489.82|3856
1631232000000|2021-09-10 00:00:00|4492.8|4492.2|4495.8|4495.2|4498.05|4497.45|4492.3|4491.7|6890
1631235600000|2021-09-10 01:00:00|4495.55|4494.95|4499.42|4498.82|4500.55|4499.95|4491.05|4490.45|7738
1631239200000|2021-09-10 02:00:00|4499.3|4498.7|4500.8|4500.2|4501.8|4501.2|4498.3|4497.7|6817
1631242800000|2021-09-10 03:00:00|4501.05|4500.45|4501.55|4500.95|4502.55|4501.95|4500.55|4499.95|3772
1631246400000|2021-09-10 04:00:00|4501.3|4500.7|4505.3|4504.7|4506.55|4505.95|4500.8|4500.2|5104
1631250000000|2021-09-10 05:00:00|4505.55|4504.95|4506.3|4505.7|4508.05|4507.45|4503.8|4503.2|7658
1631253600000|2021-09-10 06:00:00|4506.55|4505.95|4506.55|4505.95|4507.3|4506.7|4503.05|4502.45|7568
1631257200000|2021-09-10 07:00:00|4506.3|4505.7|4510.55|4509.95|4511.3|4510.7|4503.05|4502.45|17414
1631260800000|2021-09-10 08:00:00|4510.3|4509.7|4514.55|4513.95|4515.3|4514.7|4509.8|4509.2|19017
1631264400000|2021-09-10 09:00:00|4514.42|4513.82|4510.3|4509.7|4514.55|4513.95|4510.05|4509.45|16643
1631268000000|2021-09-10 10:00:00|4510.17|4509.57|4512.55|4511.95|4512.8|4512.2|4510.05|4509.45|11694
1631271600000|2021-09-10 11:00:00|4512.05|4511.45|4512.8|4512.2|4514.05|4513.45|4511.3|4510.7|31978
1631275200000|2021-09-10 12:00:00|4513.05|4512.45|4513.05|4512.45|4514.8|4514.2|4511.05|4510.45|42640
1631278800000|2021-09-10 13:00:00|4513.17|4512.57|4501.45|4501.05|4519.45|4519.05|4499.45|4499.05|240525
1631282400000|2021-09-10 14:00:00|4501.2|4500.8|4486.64|4486.24|4501.7|4501.3|4478.89|4478.49|332693
1631286000000|2021-09-10 15:00:00|4486.39|4485.99|4483.64|4483.24|4488.14|4487.74|4477.89|4477.49|235556
1631289600000|2021-09-10 16:00:00|4483.89|4483.49|4496.08|4495.68|4497.83|4497.43|4481.76|4481.36|143040
1631293200000|2021-09-10 17:00:00|4496.33|4495.93|4491.33|4490.93|4498.58|4498.18|4489.33|4488.93|96570
1631296800000|2021-09-10 18:00:00|4491.08|4490.68|4484.08|4483.68|4492.58|4492.18|4483.33|4482.93|106140
1631300400000|2021-09-10 19:00:00|4483.83|4483.43|4460.38|4459.98|4484.08|4483.68|4458.13|4457.73|259961
1631304000000|2021-09-10 20:00:00|4460.34|4459.94|4462.69|4462.09|4465.44|4464.84|4458.94|4458.34|66706
1631484000000|2021-09-12 22:00:00|4464.06|4463.46|4472.44|4471.84|4473.44|4472.84|4463.81|4463.21|7143
1631487600000|2021-09-12 23:00:00|4472.69|4472.09|4476.19|4475.59|4477.19|4476.59|4470.94|4470.34|6512
1631491200000|2021-09-13 00:00:00|4476.44|4475.84|4469.44|4468.84|4477.44|4476.84|4468.69|4468.09|8492
1631494800000|2021-09-13 01:00:00|4469.19|4468.59|4465.44|4464.84|4471.69|4471.09|4464.94|4464.34|8398
1631498400000|2021-09-13 02:00:00|4465.69|4465.09|4467.69|4467.09|4469.44|4468.84|4464.94|4464.34|4659
1631502000000|2021-09-13 03:00:00|4467.94|4467.34|4467.44|4466.84|4471.69|4471.09|4467.19|4466.59|4407
1631505600000|2021-09-13 04:00:00|4466.94|4466.34|4465.94|4465.34|4468.69|4468.09|4465.19|4464.59|2738
1631509200000|2021-09-13 05:00:00|4466.19|4465.59|4469.44|4468.84|4469.44|4468.84|4457.69|4457.09|9490
1631512800000|2021-09-13 06:00:00|4469.19|4468.59|4476.69|4476.09|4478.69|4478.09|4468.94|4468.34|9175
1631516400000|2021-09-13 07:00:00|4476.19|4475.59|4477.94|4477.34|4481.94|4481.34|4476.19|4475.59|17721
1631520000000|2021-09-13 08:00:00|4478.19|4477.59|4478.94|4478.34|4482.19|4481.59|4477.44|4476.84|14876
1631523600000|2021-09-13 09:00:00|4479.06|4478.46|4480.44|4479.84|4480.94|4480.34|4477.94|4477.34|32500
1631527200000|2021-09-13 10:00:00|4480.56|4479.96|4485.89|4485.29|4487.39|4486.79|4480.44|4479.84|35213
1631530800000|2021-09-13 11:00:00|4486.14|4485.54|4484.14|4483.54|4486.39|4485.79|4481.89|4481.29|49406
1631534400000|2021-09-13 12:00:00|4483.89|4483.29|4488.89|4488.29|4489.39|4488.79|4483.14|4482.54|72210
1631538000000|2021-09-13 13:00:00|4489.14|4488.54|4476.54|4476.14|4494.04|4493.64|4472.54|4472.14|393435
1631541600000|2021-09-13 14:00:00|4476.79|4476.39|4471.31|4470.91|4479.04|4478.64|4459.29|4458.89|487538
1631545200000|2021-09-13 15:00:00|4471.56|4471.16|4458.06|4457.66|4472.81|4472.41|4452.81|4452.41|320630
1631548800000|2021-09-13 16:00:00|4458.31|4457.91|4465.19|4464.79|4466.19|4465.79|4455.31|4454.91|206175
1631552400000|2021-09-13 17:00:00|4464.94|4464.54|4453.63|4453.23|4468.19|4467.79|4451.63|4451.23|139411
1631556000000|2021-09-13 18:00:00|4453.88|4453.48|4453.13|4452.73|4457.63|4457.23|4445.88|4445.48|166656
1631559600000|2021-09-13 19:00:00|4452.88|4452.48|4470.67|4470.27|4470.67|4470.27|4445.88|4445.48|288980
1631563200000|2021-09-13 20:00:00|4469.57|4469.17|4476.79|4475.29|4477.17|4476.57|4468.92|4468.32|71163
1631566800000|2021-09-13 21:00:00|4476.53|4475.03|4476.28|4474.78|4476.75|4475.25|4476.2|4474.7|10
1631570400000|2021-09-13 22:00:00|4475.29|4474.69|4477.17|4476.57|4478.67|4478.07|4473.67|4473.07|5608
1631574000000|2021-09-13 23:00:00|4477.42|4476.82|4476.17|4475.57|4478.17|4477.57|4474.92|4474.32|3959
1631577600000|2021-09-14 00:00:00|4475.92|4475.32|4476.17|4475.57|4477.17|4476.57|4472.67|4472.07|7620
1631581200000|2021-09-14 01:00:00|4476.42|4475.82|4479.17|4478.57|4481.17|4480.57|4475.92|4475.32|7928
1631584800000|2021-09-14 02:00:00|4479.42|4478.82|4475.92|4475.32|4480.67|4480.07|4474.92|4474.32|7047
1631588400000|2021-09-14 03:00:00|4475.79|4475.19|4478.17|4477.57|4478.67|4478.07|4474.92|4474.32|8077
1631592000000|2021-09-14 04:00:00|4477.92|4477.32|4477.67|4477.07|4478.67|4478.07|4476.17|4475.57|2603
1631595600000|2021-09-14 05:00:00|4477.79|4477.19|4476.92|4476.32|4480.42|4479.82|4476.42|4475.82|8218
1631599200000|2021-09-14 06:00:00|4476.42|4475.82|4468.92|4468.32|4477.42|4476.82|4468.67|4468.07|16460
1631602800000|2021-09-14 07:00:00|4468.67|4468.07|4470.17|4469.57|4472.67|4472.07|4462.67|4462.07|48968
1631606400000|2021-09-14 08:00:00|4469.92|4469.32|4475.42|4474.82|4477.67|4477.07|4467.17|4466.57|45041
1631610000000|2021-09-14 09:00:00|4475.67|4475.07|4471.17|4470.57|4477.42|4476.82|4470.92|4470.32|39234
1631613600000|2021-09-14 10:00:00|4470.92|4470.32|4473.17|4472.57|4475.67|4475.07|4469.92|4469.32|21347
1631617200000|2021-09-14 11:00:00|4472.92|4472.32|4464.42|4463.82|4473.42|4472.82|4461.67|4461.07|32301
1631620800000|2021-09-14 12:00:00|4464.67|4464.07|4481.92|4481.32|4489.17|4488.57|4462.42|4461.82|104824
1631624400000|2021-09-14 13:00:00|4482.17|4481.57|4464.07|4463.67|4486.57|4486.17|4463.32|4462.92|297372
1631628000000|2021-09-14 14:00:00|4464.32|4463.92|4452.72|4452.32|4464.32|4463.92|4449.22|4448.82|384557
1631631600000|2021-09-14 15:00:00|4452.97|4452.57|4463.47|4463.07|4463.47|4463.07|4452.72|4452.32|197313
1631635200000|2021-09-14 16:00:00|4463.22|4462.82|4452.24|4451.84|4465.97|4465.57|4451.36|4450.96|166409
1631638800000|2021-09-14 17:00:00|4451.99|4451.59|4453.49|4453.09|4455.49|4455.09|4443.99|4443.59|167262
1631642400000|2021-09-14 18:00:00|4453.61|4453.21|4444.24|4443.84|4454.49|4454.09|4435.49|4435.09|184969
1631646000000|2021-09-14 19:00:00|4443.99|4443.59|4445.95|4445.55|4446.2|4445.8|4435.95|4435.55|321745
1631649600000|2021-09-14 20:00:00|4445.83|4445.43|4447.75|4446.25|4448.68|4448.08|4443.93|4443.33|58356
1631653200000|2021-09-14 21:00:00|4447.86|4446.36|4447.03|4445.53|4448.26|4446.76|4446.48|4444.98|0
1631656800000|2021-09-14 22:00:00|4447.05|4446.45|4448.43|4447.83|4449.68|4449.08|4446.18|4445.58|5911
1631660400000|2021-09-14 23:00:00|4448.68|4448.08|4451.43|4450.83|4451.43|4450.83|4447.68|4447.08|4500
1631664000000|2021-09-15 00:00:00|4451.18|4450.58|4450.18|4449.58|4454.68|4454.08|4449.18|4448.58|9733
1631667600000|2021-09-15 01:00:00|4450.43|4449.83|4446.18|4445.58|4452.68|4452.08|4445.43|4444.83|9870
1631671200000|2021-09-15 02:00:00|4446.43|4445.83|4447.18|4446.58|4449.68|4449.08|4441.68|4441.08|11970
1631674800000|2021-09-15 03:00:00|4447.43|4446.83|4450.68|4450.08|4451.68|4451.08|4446.93|4446.33|6036
1631678400000|2021-09-15 04:00:00|4450.43|4449.83|4454.68|4454.08|4454.93|4454.33|4450.43|4449.83|4987
1631682000000|2021-09-15 05:00:00|4454.93|4454.33|4449.93|4449.33|4454.93|4454.33|4448.18|4447.58|9831
1631685600000|2021-09-15 06:00:00|4449.68|4449.08|4451.68|4451.08|4452.93|4452.33|4445.93|4445.33|13504
1631689200000|2021-09-15 07:00:00|4451.18|4450.58|4451.18|4450.58|4454.43|4453.83|4448.68|4448.08|23796
1631692800000|2021-09-15 08:00:00|4451.43|4450.83|4455.18|4454.58|4457.43|4456.83|4451.18|4450.58|22051
1631696400000|2021-09-15 09:00:00|4455.43|4454.83|4457.18|4456.58|4458.18|4457.58|4453.93|4453.33|20853
1631700000000|2021-09-15 10:00:00|4457.3|4456.7|4450.93|4450.33|4457.93|4457.33|4449.18|4448.58|19907
1631703600000|2021-09-15 11:00:00|4451.18|4450.58|4448.43|4447.83|4451.68|4451.08|4444.93|4444.33|32075
1631707200000|2021-09-15 12:00:00|4448.93|4448.33|4450.68|4450.08|4451.43|4450.83|4440.93|4440.33|49096
1631710800000|2021-09-15 13:00:00|4450.43|4449.83|4453.83|4453.43|4457.08|4456.68|4437.58|4437.18|250101
1631714400000|2021-09-15 14:00:00|4454.08|4453.68|4453.53|4453.13|4458.58|4458.18|4442.28|4441.88|282013
1631718000000|2021-09-15 15:00:00|4453.28|4452.88|4457.03|4456.63|4458.78|4458.38|4450.78|4450.38|160310
1631721600000|2021-09-15 16:00:00|4456.78|4456.38|4472.78|4472.38|4474.53|4474.13|4453.53|4453.13|154983
1631725200000|2021-09-15 17:00:00|4473.03|4472.63|4477.16|4476.76|4482.78|4482.38|4472.78|4472.38|125729
1631728800000|2021-09-15 18:00:00|4477.41|4477.01|4475.91|4475.51|4480.16|4479.76|4474.66|4474.26|110466
1631732400000|2021-09-15 19:00:00|4476.41|4476.01|4482.44|4482.04|4487.19|4486.79|4475.16|4474.76|212819
1631736000000|2021-09-15 20:00:00|4482.3|4481.9|4486.36|4484.86|4486.9|4486.3|4479.9|4479.3|72417
1631739600000|2021-09-15 21:00:00|4486.25|4484.75|4485.63|4484.13|4486.47|4484.97|4484.8|4483.3|12
1631743200000|2021-09-15 22:00:00|4485.77|4485.17|4486.15|4485.55|4486.77|4486.17|4484.65|4484.05|3928
1631746800000|2021-09-15 23:00:00|4485.9|4485.3|4484.9|4484.3|4485.9|4485.3|4483.4|4482.8|4280
1631750400000|2021-09-16 00:00:00|4484.77|4484.17|4483.9|4483.3|4485.15|4484.55|4482.65|4482.05|7047
1631754000000|2021-09-16 01:00:00|4484.02|4483.42|4480.15|4479.55|4487.4|4486.8|4479.9|4479.3|10284
1631757600000|2021-09-16 02:00:00|4479.9|4479.3|4481.65|4481.05|4482.65|4482.05|4478.4|4477.8|8667
1631761200000|2021-09-16 03:00:00|4481.77|4481.17|4477.15|4476.55|4483.15|4482.55|4477.15|4476.55|6532
1631764800000|2021-09-16 04:00:00|4477.4|4476.8|4478.4|4477.8|4479.65|4479.05|4476.65|4476.05|4767
1631768400000|2021-09-16 05:00:00|4478.65|4478.05|4478.4|4477.8|4480.4|4479.8|4475.15|4474.55|9249
1631772000000|2021-09-16 06:00:00|4478.15|4477.55|4477.65|4477.05|4481.4|4480.8|4476.15|4475.55|7949
1631775600000|2021-09-16 07:00:00|4477.4|4476.8|4481.9|4481.3|4483.9|4483.3|4477.15|4476.55|19446
1631779200000|2021-09-16 08:00:00|4481.65|4481.05|4478.9|4478.3|4483.15|4482.55|4478.4|4477.8|15203
1631782800000|2021-09-16 09:00:00|4478.77|4478.17|4474.9|4474.3|4479.65|4479.05|4473.15|4472.55|18710
1631786400000|2021-09-16 10:00:00|4474.65|4474.05|4476.15|4475.55|4476.65|4476.05|4473.9|4473.3|9473
1631790000000|2021-09-16 11:00:00|4476.02|4475.42|4472.15|4471.55|4478.4|4477.8|4471.4|4470.8|15694
1631793600000|2021-09-16 12:00:00|4471.9|4471.3|4478.65|4478.05|4479.4|4478.8|4466.15|4465.55|65529
1631797200000|2021-09-16 13:00:00|4478.9|4478.3|4464.05|4463.65|4485.3|4484.9|4460.55|4460.15|227272
1631800800000|2021-09-16 14:00:00|4463.3|4462.9|4448.05|4447.65|4463.3|4462.9|4442.55|4442.15|297940
1631804400000|2021-09-16 15:00:00|4447.3|4446.9|4455.3|4454.9|4455.3|4454.9|4445.8|4445.4|147357
1631808000000|2021-09-16 16:00:00|4455.05|4454.65|4462.05|4461.65|4465.55|4465.15|4452.3|4451.9|97470
1631811600000|2021-09-16 17:00:00|4461.8|4461.4|4469.55|4469.15|4469.8|4469.4|4456.55|4456.15|93915
1631815200000|2021-09-16 18:00:00|4469.8|4469.4|4476.8|4476.4|4477.8|4477.4|4467.05|4466.65|104870
1631818800000|2021-09-16 19:00:00|4477.05|4476.65|4474.3|4473.9|4485.8|4485.4|4472.55|4472.15|244963
1631822400000|2021-09-16 20:00:00|4474.28|4473.88|4470.55|4469.05|4474.44|4473.88|4469.28|4468.68|50163
1631826000000|2021-09-16 21:00:00|4470.84|4469.34|4470.19|4468.69|4470.99|4469.49|4469.42|4467.92|4
1631829600000|2021-09-16 22:00:00|4470.4|4469.8|4470.53|4469.93|4471.53|4470.93|4469.28|4468.68|4074
1631833200000|2021-09-16 23:00:00|4470.78|4470.18|4467.28|4466.68|4471.28|4470.68|4465.28|4464.68|5438
1631836800000|2021-09-17 00:00:00|4467.53|4466.93|4466.53|4465.93|4468.53|4467.93|4464.53|4463.93|7613
1631840400000|2021-09-17 01:00:00|4466.78|4466.18|4469.28|4468.68|4470.78|4470.18|4462.53|4461.93|12883
1631844000000|2021-09-17 02:00:00|4469.03|4468.43|4471.53|4470.93|4472.53|4471.93|4469.03|4468.43|6445
1631847600000|2021-09-17 03:00:00|4471.78|4471.18|4473.78|4473.18|4476.03|4475.43|4471.03|4470.43|6949
1631851200000|2021-09-17 04:00:00|4474.03|4473.43|4478.03|4477.43|4478.28|4477.68|4473.53|4472.93|6389
1631854800000|2021-09-17 05:00:00|4477.78|4477.18|4479.28|4478.68|4479.78|4479.18|4476.53|4475.93|8497
1631858400000|2021-09-17 06:00:00|4479.03|4478.43|4478.53|4477.93|4480.78|4480.18|4477.53|4476.93|8881
1631862000000|2021-09-17 07:00:00|4478.78|4478.18|4476.28|4475.68|4482.28|4481.68|4472.28|4471.68|20308
1631865600000|2021-09-17 08:00:00|4476.03|4475.43|4475.03|4474.43|4476.28|4475.68|4473.03|4472.43|9673
1631869200000|2021-09-17 09:00:00|4474.9|4474.3|4464.78|4464.18|4475.03|4474.43|4462.28|4461.68|24397
1631872800000|2021-09-17 10:00:00|4464.53|4463.93|4462.78|4462.18|4466.53|4465.93|4458.03|4457.43|34502
1631876400000|2021-09-17 11:00:00|4462.28|4461.68|4463.28|4462.68|4465.28|4464.68|4460.03|4459.43|26459
1631880000000|2021-09-17 12:00:00|4463.53|4462.93|4470.53|4469.93|4472.53|4471.93|4463.28|4462.68|42322
1631883600000|2021-09-17 13:00:00|4470.78|4470.18|4452.98|4452.58|4473.53|4472.93|4448.73|4448.33|242063
1631887200000|2021-09-17 14:00:00|4452.73|4452.33|4441.93|4441.53|4455.48|4455.08|4437.48|4437.08|287437
1631890800000|2021-09-17 15:00:00|4441.43|4441.03|4440.43|4440.03|4448.68|4448.28|4434.18|4433.78|251505
1631894400000|2021-09-17 16:00:00|4440.18|4439.78|4444.68|4444.28|4450.18|4449.78|4439.18|4438.78|143735
1631898000000|2021-09-17 17:00:00|4444.93|4444.53|4433.18|4432.78|4445.18|4444.78|4427.93|4427.53|153185
1631901600000|2021-09-17 18:00:00|4432.93|4432.53|4434.18|4433.78|4438.18|4437.78|4427.93|4427.53|145728
1631905200000|2021-09-17 19:00:00|4434.43|4434.03|4431.18|4430.78|4439.93|4439.53|4428.93|4428.53|302611
1631908800000|2021-09-17 20:00:00|4431.43|4431.03|4419.83|4418.33|4432.5|4431.9|4418|4417.4|126407
1631912400000|2021-09-17 21:00:00|4419.78|4418.28|4419.78|4418.28|4419.78|4418.28|4419.78|4418.28|3
1632088800000|2021-09-19 22:00:00|4423.87|4423.27|4425.25|4424.65|4426.25|4425.65|4416|4415.4|17950
1632092400000|2021-09-19 23:00:00|4425.5|4424.9|4427.5|4426.9|4428|4427.4|4422.25|4421.65|7034
1632096000000|2021-09-20 00:00:00|4427.75|4427.15|4424.5|4423.9|4429.5|4428.9|4423|4422.4|9854
1632099600000|2021-09-20 01:00:00|4424.25|4423.65|4414.5|4413.9|4424.5|4423.9|4414|4413.4|15417
1632103200000|2021-09-20 02:00:00|4414.25|4413.65|4395.5|4394.9|4414.75|4414.15|4393.75|4393.15|28719
1632106800000|2021-09-20 03:00:00|4395.75|4395.15|4399.75|4399.15|4402.5|4401.9|4393|4392.4|13384
1632110400000|2021-09-20 04:00:00|4400|4399.4|4400.5|4399.9|4401.25|4400.65|4394|4393.4|8335
1632114000000|2021-09-20 05:00:00|4400.75|4400.15|4403.25|4402.65|4404|4403.4|4398.25|4397.65|10746
1632117600000|2021-09-20 06:00:00|4403|4402.4|4389.5|4388.9|4405.25|4404.65|4383.75|4383.15|31306
1632121200000|2021-09-20 07:00:00|4389.12|4388.52|4385.5|4384.9|4394.25|4393.65|4383.25|4382.65|41525
1632124800000|2021-09-20 08:00:00|4385.62|4385.02|4381.5|4380.9|4387.25|4386.65|4377|4376.4|44049
1632128400000|2021-09-20 09:00:00|4381.25|4380.65|4371.75|4371.15|4382|4381.4|4368.25|4367.65|48402
1632132000000|2021-09-20 10:00:00|4371.5|4370.9|4372.5|4371.9|4378.5|4377.9|4371|4370.4|33732
1632135600000|2021-09-20 11:00:00|4372.75|4372.15|4362.25|4361.65|4376.25|4375.65|4361.75|4361.15|53997
1632139200000|2021-09-20 12:00:00|4362|4361.4|4358.5|4357.9|4365.5|4364.9|4351.75|4351.15|89298
1632142800000|2021-09-20 13:00:00|4358.25|4357.65|4374.65|4374.25|4382.65|4382.25|4354.5|4353.9|328549
1632146400000|2021-09-20 14:00:00|4373.65|4373.25|4359.02|4358.62|4375.4|4375|4356.02|4355.62|351608
1632150000000|2021-09-20 15:00:00|4358.52|4358.12|4346.14|4345.74|4369.52|4369.12|4345.77|4345.37|248997
1632153600000|2021-09-20 16:00:00|4346.02|4345.62|4333.52|4333.12|4347.27|4346.87|4333.27|4332.87|222293
1632157200000|2021-09-20 17:00:00|4333.27|4332.87|4337.02|4336.62|4341.02|4340.62|4324.27|4323.87|189703
1632160800000|2021-09-20 18:00:00|4337.52|4337.12|4314.14|4313.74|4340.52|4340.12|4308.77|4308.37|255465
1632164400000|2021-09-20 19:00:00|4314.02|4313.62|4358.78|4358.38|4361.53|4361.13|4305.52|4305.12|472129
1632168000000|2021-09-20 20:00:00|4358.28|4357.88|4355.2|4353.7|4360.68|4360.08|4346.68|4346.08|93590
1632171600000|2021-09-20 21:00:00|4355.05|4353.55|4354.93|4353.43|4357.3|4355.8|4354.59|4353.09|1
1632175200000|2021-09-20 22:00:00|4354.05|4353.45|4358.68|4358.08|4361.18|4360.58|4354.05|4353.45|10938
1632178800000|2021-09-20 23:00:00|4358.55|4357.95|4367.43|4366.83|4367.93|4367.33|4352.93|4352.33|14289
1632182400000|2021-09-21 00:00:00|4367.68|4367.08|4369.18|4368.58|4377.43|4376.83|4363.93|4363.33|21103
1632186000000|2021-09-21 01:00:00|4369.05|4368.45|4373.68|4373.08|4374.93|4374.33|4365.3|4364.7|18580
1632189600000|2021-09-21 02:00:00|4373.93|4373.33|4379.43|4378.83|4379.8|4379.2|4371.43|4370.83|10042
1632193200000|2021-09-21 03:00:00|4379.18|4378.58|4384.18|4383.58|4385.18|4384.58|4373.93|4373.33|12323
1632196800000|2021-09-21 04:00:00|4384.05|4383.45|4384.18|4383.58|4385.43|4384.83|4381.93|4381.33|5505
1632200400000|2021-09-21 05:00:00|4383.93|4383.33|4376.93|4376.33|4386.43|4385.83|4374.43|4373.83|12334
1632204000000|2021-09-21 06:00:00|4377.05|4376.45|4382.43|4381.83|4387.68|4387.08|4374.43|4373.83|16254
1632207600000|2021-09-21 07:00:00|4381.93|4381.33|4401.93|4401.33|4402.18|4401.58|4380.68|4380.08|39348
1632211200000|2021-09-21 08:00:00|4401.68|4401.08|4398.18|4397.58|4406.93|4406.33|4397.8|4397.2|31486
1632214800000|2021-09-21 09:00:00|4398.3|4397.7|4398.43|4397.83|4401.18|4400.58|4392.18|4391.58|19450
1632218400000|2021-09-21 10:00:00|4398.55|4397.95|4396.93|4396.33|4400.43|4399.83|4394.3|4393.7|16390
1632222000000|2021-09-21 11:00:00|4397.18|4396.58|4392.18|4391.58|4397.18|4396.58|4386.93|4386.33|30481
1632225600000|2021-09-21 12:00:00|4392.43|4391.83|4381.43|4380.83|4393.93|4393.33|4380.93|4380.33|72516
1632229200000|2021-09-21 13:00:00|4381.68|4381.08|4381.33|4380.93|4396.08|4395.68|4372.58|4372.18|269574
1632232800000|2021-09-21 14:00:00|4381.83|4381.43|4354.63|4354.23|4384.83|4384.43|4347.63|4347.23|347598
1632236400000|2021-09-21 15:00:00|4354.38|4353.98|4375.63|4375.23|4379.13|4378.73|4348.63|4348.23|230222
1632240000000|2021-09-21 16:00:00|4375.88|4375.48|4370.53|4370.13|4386.63|4386.23|4366.28|4365.88|138045
1632243600000|2021-09-21 17:00:00|4370.78|4370.38|4358.78|4358.38|4373.03|4372.63|4354.53|4354.13|124788
1632247200000|2021-09-21 18:00:00|4359.03|4358.63|4366.53|4366.13|4374.53|4374.13|4352.28|4351.88|147930
1632250800000|2021-09-21 19:00:00|4366.78|4366.38|4354.03|4353.63|4377.28|4376.88|4352.03|4351.63|240161
1632254400000|2021-09-21 20:00:00|4353.78|4353.38|4347.84|4346.34|4355.13|4354.53|4340.38|4339.78|80845
1632258000000|2021-09-21 21:00:00|4347.87|4346.37|4348.04|4346.54|4349.42|4347.92|4347.75|4346.25|14
1632261600000|2021-09-21 22:00:00|4347.9|4346.4|4345.38|4344.78|4350.38|4349.78|4344.63|4344.03|8838
1632265200000|2021-09-21 23:00:00|4345.63|4345.03|4342.38|4341.78|4347.88|4347.28|4341.88|4341.28|9336
1632268800000|2021-09-22 00:00:00|4341.88|4341.28|4338.13|4337.53|4341.88|4341.28|4332.13|4331.53|20015
1632272400000|2021-09-22 01:00:00|4337.88|4337.28|4362.25|4361.65|4371.75|4371.15|4334.38|4333.78|46511
1632276000000|2021-09-22 02:00:00|4362.13|4361.53|4360.88|4360.28|4363.38|4362.78|4349.63|4349.03|17752
1632279600000|2021-09-22 03:00:00|4360.38|4359.78|4358|4357.4|4365.13|4364.53|4355.88|4355.28|7817
1632283200000|2021-09-22 04:00:00|4358.13|4357.53|4362.63|4362.03|4363.88|4363.28|4357.63|4357.03|3944
1632286800000|2021-09-22 05:00:00|4362.38|4361.78|4368.13|4367.53|4373.13|4372.53|4362.13|4361.53|9879
1632290400000|2021-09-22 06:00:00|4368.38|4367.78|4378.25|4377.65|4380.13|4379.53|4367.38|4366.78|13503
1632294000000|2021-09-22 07:00:00|4378.13|4377.53|4367.5|4366.9|4383.88|4383.28|4366.63|4366.03|25194
1632297600000|2021-09-22 08:00:00|4367.38|4366.78|4377.38|4376.78|4378.63|4378.03|4366.63|4366.03|17072
1632301200000|2021-09-22 09:00:00|4377.63|4377.03|4376.13|4375.53|4379.13|4378.53|4371.63|4371.03|11036
1632304800000|2021-09-22 10:00:00|4376.38|4375.78|4376.88|4376.28|4382.25|4381.65|4376.38|4375.78|11045
1632308400000|2021-09-22 11:00:00|4376.38|4375.78|4376.88|4376.28|4378.63|4378.03|4374.13|4373.53|14163
1632312000000|2021-09-22 12:00:00|4377.13|4376.53|4379.88|4379.28|4381.63|4381.03|4376.38|4375.78|16080
1632315600000|2021-09-22 13:00:00|4380.13|4379.53|4385.28|4384.88|4385.28|4384.88|4367.78|4367.38|175866
1632319200000|2021-09-22 14:00:00|4385.53|4385.13|4396.43|4396.03|4397.43|4397.03|4383.28|4382.88|269164
1632322800000|2021-09-22 15:00:00|4396.93|4396.53|4406.43|4406.03|4412.68|4412.28|4396.18|4395.78|164712
1632326400000|2021-09-22 16:00:00|4406.68|4406.28|4401.68|4401.28|4407.18|4406.78|4399.93|4399.53|66992
1632330000000|2021-09-22 17:00:00|4401.43|4401.03|4396.8|4396.4|4401.93|4401.53|4392.18|4391.78|78700
1632333600000|2021-09-22 18:00:00|4388.3|4387.9|4392.93|4392.53|4416.93|4416.53|4382.68|4382.28|344320
1632337200000|2021-09-22 19:00:00|4393.18|4392.78|4395.23|4394.83|4413.68|4413.28|4387.93|4387.53|321096
1632340800000|2021-09-22 20:00:00|4395.06|4394.66|4397.9|4396.4|4400.16|4399.56|4392.91|4392.31|58951
1632344400000|2021-09-22 21:00:00|4397.64|4396.14|4397.66|4396.16|4398|4396.5|4397.24|4395.74|0
1632348000000|2021-09-22 22:00:00|4397.03|4396.43|4400.41|4399.81|4400.91|4400.31|4396.78|4396.18|5342
1632351600000|2021-09-22 23:00:00|4400.66|4400.06|4403.16|4402.56|4403.91|4403.31|4399.41|4398.81|5924
1632355200000|2021-09-23 00:00:00|4403.41|4402.81|4406.16|4405.56|4407.41|4406.81|4401.66|4401.06|10620
1632358800000|2021-09-23 01:00:00|4406.41|4405.81|4407.91|4407.31|4410.91|4410.31|4402.66|4402.06|11957
1632362400000|2021-09-23 02:00:00|4408.16|4407.56|4406.03|4405.43|4409.16|4408.56|4403.16|4402.56|7493
1632366000000|2021-09-23 03:00:00|4406.16|4405.56|4404.91|4404.31|4408.41|4407.81|4404.91|4404.31|4109
1632369600000|2021-09-23 04:00:00|4404.66|4404.06|4406.41|4405.81|4407.41|4406.81|4404.16|4403.56|3215
1632373200000|2021-09-23 05:00:00|4406.66|4406.06|4408.41|4407.81|4408.91|4408.31|4405.66|4405.06|5366
1632376800000|2021-09-23 06:00:00|4408.16|4407.56|4416.16|4415.56|4417.41|4416.81|4405.66|4405.06|16954
1632380400000|2021-09-23 07:00:00|4415.91|4415.31|4424.66|4424.06|4425.41|4424.81|4411.91|4411.31|34265
1632384000000|2021-09-23 08:00:00|4424.91|4424.31|4426.91|4426.31|4427.66|4427.06|4422.66|4422.06|14374
1632387600000|2021-09-23 09:00:00|4426.66|4426.06|4427.16|4426.56|4435.03|4434.43|4424.91|4424.31|40580
1632391200000|2021-09-23 10:00:00|4427.28|4426.68|4418.66|4418.06|4429.66|4429.06|4413.16|4412.56|47421
1632394800000|2021-09-23 11:00:00|4418.16|4417.56|4419.16|4418.56|4423.66|4423.06|4416.03|4415.43|17831
1632398400000|2021-09-23 12:00:00|4419.41|4418.81|4416.91|4416.31|4423.91|4423.31|4413.66|4413.06|32637
1632402000000|2021-09-23 13:00:00|4416.41|4415.81|4438.81|4438.41|4445.06|4444.66|4406.66|4406.06|248789
1632405600000|2021-09-23 14:00:00|4440.06|4439.66|4454.2|4453.8|4456.2|4455.8|4439.31|4438.91|211598
1632409200000|2021-09-23 15:00:00|4454.45|4454.05|4454.45|4454.05|4454.95|4454.55|4445.2|4444.8|120461
1632412800000|2021-09-23 16:00:00|4454.7|4454.3|4454.32|4453.92|4458.32|4457.92|4450.2|4449.8|94280
1632416400000|2021-09-23 17:00:00|4454.57|4454.17|4465.57|4465.17|4465.82|4465.42|4454.32|4453.92|85990
1632420000000|2021-09-23 18:00:00|4465.82|4465.42|4459.07|4458.67|4465.82|4465.42|4456.32|4455.92|87496
1632423600000|2021-09-23 19:00:00|4459.32|4458.92|4448.02|4447.62|4459.82|4459.42|4447.02|4446.62|241606
1632427200000|2021-09-23 20:00:00|4447.95|4447.55|4450.34|4448.84|4453.05|4452.45|4446.3|4445.7|63152
1632430800000|2021-09-23 21:00:00|4450.05|4448.55|4450.84|4449.34|4451.42|4449.92|4449.72|4448.22|0
1632434400000|2021-09-23 22:00:00|4449.67|4449.07|4452.8|4452.2|4453.55|4452.95|4449.67|4449.07|4438
1632438000000|2021-09-23 23:00:00|4453.05|4452.45|4451.8|4451.2|4455.3|4454.7|4450.3|4449.7|7163
1632441600000|2021-09-24 00:00:00|4451.92|4451.32|4456.3|4455.7|4462.3|4461.7|4451.55|4450.95|12942
1632445200000|2021-09-24 01:00:00|4456.8|4456.2|4446.3|4445.7|4458.55|4457.95|4445.05|4444.45|12226
1632448800000|2021-09-24 02:00:00|4446.17|4445.57|4451.55|4450.95|4452.55|4451.95|4446.05|4445.45|7910
1632452400000|2021-09-24 03:00:00|4451.8|4451.2|4451.3|4450.7|4455.05|4454.45|4447.55|4446.95|6540
1632456000000|2021-09-24 04:00:00|4450.92|4450.32|4449.8|4449.2|4451.55|4450.95|4449.3|4448.7|1757
1632459600000|2021-09-24 05:00:00|4449.55|4448.95|4446.3|4445.7|4451.55|4450.95|4443.55|4442.95|8387
1632463200000|2021-09-24 06:00:00|4446.05|4445.45|4441.05|4440.45|4448.55|4447.95|4439.8|4439.2|9111
1632466800000|2021-09-24 07:00:00|4441.3|4440.7|4432.3|4431.7|4441.55|4440.95|4429.55|4428.95|37633
1632470400000|2021-09-24 08:00:00|4432.55|4431.95|4438.05|4437.45|4438.8|4438.2|4426.8|4426.2|26843
1632474000000|2021-09-24 09:00:00|4438.3|4437.7|4428.42|4427.82|4438.3|4437.7|4427.8|4427.2|13775
1632477600000|2021-09-24 10:00:00|4428.3|4427.7|4431.3|4430.7|4438.3|4437.7|4427.8|4427.2|17962
1632481200000|2021-09-24 11:00:00|4431.55|4430.95|4426.3|4425.7|4434.05|4433.45|4426.05|4425.45|23521
1632484800000|2021-09-24 12:00:00|4426.55|4425.95|4424.55|4423.95|4428.55|4427.95|4421.8|4421.2|36695
1632488400000|2021-09-24 13:00:00|4424.3|4423.7|4452.7|4452.3|4452.95|4452.55|4422.3|4421.7|183704
1632492000000|2021-09-24 14:00:00|4452.45|4452.05|4443.2|4442.8|4455.7|4455.3|4438.7|4438.3|189355
1632495600000|2021-09-24 15:00:00|4443.45|4443.05|4448.7|4448.3|4450.45|4450.05|4437.95|4437.55|108025
1632499200000|2021-09-24 16:00:00|4448.95|4448.55|4451.2|4450.8|4453.45|4453.05|4446.2|4445.8|64952
1632502800000|2021-09-24 17:00:00|4451.45|4451.05|4445.18|4444.78|4452.2|4451.8|4445.18|4444.78|55330
1632506400000|2021-09-24 18:00:00|4445.43|4445.03|4456.68|4456.28|4456.93|4456.53|4445.18|4444.78|65853
1632510000000|2021-09-24 19:00:00|4456.43|4456.03|4456.73|4456.33|4463.98|4463.58|4450.93|4450.53|196655
1632513600000|2021-09-24 20:00:00|4456.63|4456.23|4457.59|4456.09|4458.73|4458.13|4456.23|4455.63|43278
1632693600000|2021-09-26 22:00:00|4457.35|4456.75|4462.73|4462.13|4464.98|4464.38|4457.35|4456.75|10201
1632697200000|2021-09-26 23:00:00|4462.85|4462.25|4463.23|4462.63|4463.73|4463.13|4458.98|4458.38|5861
1632700800000|2021-09-27 00:00:00|4463.48|4462.88|4472.23|4471.63|4473.73|4473.13|4461.73|4461.13|19552
1632704400000|2021-09-27 01:00:00|4472.48|4471.88|4477.48|4476.88|4478.48|4477.88|4472.23|4471.63|10318
1632708000000|2021-09-27 02:00:00|4477.73|4477.13|4476.73|4476.13|4478.48|4477.88|4475.98|4475.38|6268
1632711600000|2021-09-27 03:00:00|4476.48|4475.88|4472.98|4472.38|4477.73|4477.13|4471.73|4471.13|4872
1632715200000|2021-09-27 04:00:00|4472.73|4472.13|4472.98|4472.38|4473.85|4473.25|4471.73|4471.13|2451
1632718800000|2021-09-27 05:00:00|4472.73|4472.13|4480.48|4479.88|4480.48|4479.88|4471.23|4470.63|7617
1632722400000|2021-09-27 06:00:00|4480.98|4480.38|4475.98|4475.38|4482.98|4482.38|4474.98|4474.38|11477
1632726000000|2021-09-27 07:00:00|4476.23|4475.63|4468.23|4467.63|4477.23|4476.63|4468.23|4467.63|15986
1632729600000|2021-09-27 08:00:00|4467.98|4467.38|4468.98|4468.38|4469.73|4469.13|4466.73|4466.13|9721
1632733200000|2021-09-27 09:00:00|4468.73|4468.13|4459.73|4459.13|4472.48|4471.88|4459.73|4459.13|20715
1632736800000|2021-09-27 10:00:00|4458.98|4458.38|4452.48|4451.88|4461.98|4461.38|4452.23|4451.63|20586
1632740400000|2021-09-27 11:00:00|4452.23|4451.63|4451.98|4451.38|4454.98|4454.38|4448.98|4448.38|27075
1632744000000|2021-09-27 12:00:00|4451.73|4451.13|4446.48|4445.88|4451.73|4451.13|4438.73|4438.13|59666
1632747600000|2021-09-27 13:00:00|4446.73|4446.13|4445.88|4445.48|4449.63|4449.23|4436.13|4435.73|198618
1632751200000|2021-09-27 14:00:00|4445.63|4445.23|4449.13|4448.73|4457.38|4456.98|4441.38|4440.98|181612
1632754800000|2021-09-27 15:00:00|4448.88|4448.48|4444.38|4443.98|4455.38|4454.98|4440.13|4439.73|162933
1632758400000|2021-09-27 16:00:00|4444.13|4443.73|4440.23|4439.83|4450.13|4449.73|4437.73|4437.33|103274
1632762000000|2021-09-27 17:00:00|4439.98|4439.58|4450.73|4450.33|4450.98|4450.58|4438.23|4437.83|81631
1632765600000|2021-09-27 18:00:00|4450.98|4450.58|4449.23|4448.83|4453.98|4453.58|4448.48|4448.08|70220
1632769200000|2021-09-27 19:00:00|4448.98|4448.58|4444.55|4444.15|4454.05|4453.65|4440.8|4440.4|175380
1632772800000|2021-09-27 20:00:00|4444.32|4443.92|4440.77|4439.27|4444.42|4443.92|4439.42|4438.82|48967
1632776400000|2021-09-27 21:00:00|4440.87|4439.37|4440.57|4439.07|4441.45|4439.95|4439.94|4438.44|0
1632780000000|2021-09-27 22:00:00|4440.54|4439.94|4436.42|4435.82|4443.17|4442.57|4436.42|4435.82|6047
1632783600000|2021-09-27 23:00:00|4436.67|4436.07|4440.67|4440.07|4443.92|4443.32|4436.67|4436.07|6201
1632787200000|2021-09-28 00:00:00|4440.92|4440.32|4435.42|4434.82|4442.42|4441.82|4432.17|4431.57|12317
1632790800000|2021-09-28 01:00:00|4435.67|4435.07|4441.42|4440.82|4441.42|4440.82|4432.17|4431.57|9710
1632794400000|2021-09-28 02:00:00|4441.29|4440.69|4445.79|4445.19|4446.92|4446.32|4441.29|4440.69|8478
1632798000000|2021-09-28 03:00:00|4445.92|4445.32|4441.17|4440.57|4447.92|4447.32|4440.92|4440.32|6613
1632801600000|2021-09-28 04:00:00|4441.42|4440.82|4445.42|4444.82|4445.67|4445.07|4439.92|4439.32|5024
1632805200000|2021-09-28 05:00:00|4445.67|4445.07|4452.42|4451.82|4452.67|4452.07|4442.17|4441.57|10983
1632808800000|2021-09-28 06:00:00|4452.67|4452.07|4428.67|4428.07|4452.67|4452.07|4427.67|4427.07|23480
1632812400000|2021-09-28 07:00:00|4428.92|4428.32|4416.42|4415.82|4431.67|4431.07|4413.92|4413.32|52915
1632816000000|2021-09-28 08:00:00|4416.67|4416.07|4416.17|4415.57|4417.67|4417.07|4406.92|4406.32|43284
1632819600000|2021-09-28 09:00:00|4416.42|4415.82|4403.92|4403.32|4419.17|4418.57|4402.17|4401.57|31304
1632823200000|2021-09-28 10:00:00|4403.67|4403.07|4404.17|4403.57|4409.67|4409.07|4398.92|4398.32|34270
1632826800000|2021-09-28 11:00:00|4405.04|4404.44|4412.42|4411.82|4415.17|4414.57|4400.17|4399.57|41967
1632830400000|2021-09-28 12:00:00|4412.67|4412.07|4406.17|4405.57|4413.17|4412.57|4402.17|4401.57|36880
1632834000000|2021-09-28 13:00:00|4405.92|4405.32|4396.82|4396.42|4420.42|4419.82|4388.57|4388.17|249036
1632837600000|2021-09-28 14:00:00|4394.82|4394.42|4373.36|4372.96|4395.32|4394.92|4365.48|4365.08|387760
1632841200000|2021-09-28 15:00:00|4373.11|4372.71|4362.36|4361.96|4377.36|4376.96|4354.36|4353.96|250572
1632844800000|2021-09-28 16:00:00|4362.11|4361.71|4349.63|4349.23|4367.86|4367.46|4347.38|4346.98|174208
1632848400000|2021-09-28 17:00:00|4349.38|4348.98|4353.38|4352.98|4366.63|4366.23|4345.88|4345.48|161858
1632852000000|2021-09-28 18:00:00|4353.88|4353.48|4375.38|4374.98|4378.63|4378.23|4346.63|4346.23|213028
1632855600000|2021-09-28 19:00:00|4374.88|4374.48|4354.9|4354.5|4383.13|4382.73|4348.65|4348.25|399595
1632859200000|2021-09-28 20:00:00|4354.47|4354.07|4357.53|4356.03|4360.82|4360.22|4353.07|4352.47|76395
1632862800000|2021-09-28 21:00:00|4357.49|4355.99|4357.8|4356.3|4358.91|4357.41|4357.02|4355.52|0
1632866400000|2021-09-28 22:00:00|4359.44|4358.84|4361.82|4361.22|4363.32|4362.72|4357.32|4356.72|9075
1632870000000|2021-09-28 23:00:00|4362.07|4361.47|4366.32|4365.72|4366.57|4365.97|4356.07|4355.47|9479
1632873600000|2021-09-29 00:00:00|4366.07|4365.47|4373.07|4372.47|4376.82|4376.22|4365.57|4364.97|20040
1632877200000|2021-09-29 01:00:00|4372.94|4372.34|4368.07|4367.47|4374.32|4373.72|4358.07|4357.47|26337
1632880800000|2021-09-29 02:00:00|4367.82|4367.22|4374.07|4373.47|4376.32|4375.72|4366.07|4365.47|14233
1632884400000|2021-09-29 03:00:00|4374.32|4373.72|4375.82|4375.22|4377.82|4377.22|4369.57|4368.97|11284
1632888000000|2021-09-29 04:00:00|4375.57|4374.97|4381.32|4380.72|4382.07|4381.47|4372.82|4372.22|10884
1632891600000|2021-09-29 05:00:00|4381.57|4380.97|4378.07|4377.47|4381.82|4381.22|4371.32|4370.72|22111
1632895200000|2021-09-29 06:00:00|4378.32|4377.72|4377.07|4376.47|4382.82|4382.22|4372.07|4371.47|21146
1632898800000|2021-09-29 07:00:00|4377.82|4377.22|4385.82|4385.22|4389.32|4388.72|4372.32|4371.72|36503
1632902400000|2021-09-29 08:00:00|4386.07|4385.47|4385.07|4384.47|4387.32|4386.72|4377.82|4377.22|29134
1632906000000|2021-09-29 09:00:00|4384.82|4384.22|4386.32|4385.72|4388.07|4387.47|4380.32|4379.72|18167
1632909600000|2021-09-29 10:00:00|4386.57|4385.97|4381.32|4380.72|4388.57|4387.97|4381.32|4380.72|16672
1632913200000|2021-09-29 11:00:00|4381.57|4380.97|4378.19|4377.59|4383.82|4383.22|4370.82|4370.22|28734
1632916800000|2021-09-29 12:00:00|4378.07|4377.47|4371.57|4370.97|4380.82|4380.22|4366.57|4365.97|53805
1632920400000|2021-09-29 13:00:00|4371.82|4371.22|4378.22|4377.82|4380.97|4380.57|4356.47|4356.07|234266
1632924000000|2021-09-29 14:00:00|4378.47|4378.07|4383.72|4383.32|4386.47|4386.07|4371.47|4371.07|244947
1632927600000|2021-09-29 15:00:00|4384.22|4383.82|4373.22|4372.82|4384.47|4384.07|4366.22|4365.82|182998
1632931200000|2021-09-29 16:00:00|4373.47|4373.07|4366.1|4365.7|4375.47|4375.07|4358.97|4358.57|145740
1632934800000|2021-09-29 17:00:00|4366.35|4365.95|4365.35|4364.95|4369.85|4369.45|4354.85|4354.45|159873
1632938400000|2021-09-29 18:00:00|4365.1|4364.7|4382.6|4382.2|4385.85|4385.45|4364.6|4364.2|168348
1632942000000|2021-09-29 19:00:00|4382.85|4382.45|4360.72|4360.32|4385.1|4384.7|4355.72|4355.32|248492
1632945600000|2021-09-29 20:00:00|4360.42|4360.02|4367.2|4365.7|4368.52|4367.92|4359.52|4358.92|60774
1632949200000|2021-09-29 21:00:00|4366.95|4365.45|4368.43|4366.93|4368.78|4367.28|4366.47|4364.97|5
1632952800000|2021-09-29 22:00:00|4368.67|4367.17|4368.27|4367.67|4370.77|4370.17|4365.27|4364.67|6940
1632956400000|2021-09-29 23:00:00|4368.39|4367.79|4372.52|4371.92|4376.27|4375.67|4368.39|4367.79|8261
1632960000000|2021-09-30 00:00:00|4372.27|4371.67|4376.02|4375.42|4378.02|4377.42|4371.02|4370.42|10086
1632963600000|2021-09-30 01:00:00|4376.27|4375.67|4379.77|4379.17|4380.77|4380.17|4371.77|4371.17|13170
1632967200000|2021-09-30 02:00:00|4380.02|4379.42|4380.02|4379.42|4383.02|4382.42|4379.02|4378.42|7392
1632970800000|2021-09-30 03:00:00|4380.27|4379.67|4382.77|4382.17|4384.02|4383.42|4379.52|4378.92|6715
1632974400000|2021-09-30 04:00:00|4382.52|4381.92|4384.77|4384.17|4385.27|4384.67|4381.77|4381.17|4726
1632978000000|2021-09-30 05:00:00|4384.52|4383.92|4387.27|4386.67|4395.14|4394.54|4384.52|4383.92|18158
1632981600000|2021-09-30 06:00:00|4387.52|4386.92|4394.02|4393.42|4398.02|4397.42|4387.27|4386.67|18020
1632985200000|2021-09-30 07:00:00|4395.02|4394.42|4392.52|4391.92|4398.27|4397.67|4384.02|4383.42|35296
1632988800000|2021-09-30 08:00:00|4392.77|4392.17|4390.77|4390.17|4396.27|4395.67|4386.77|4386.17|24935
1632992400000|2021-09-30 09:00:00|4391.02|4390.42|4380.52|4379.92|4392.27|4391.67|4379.77|4379.17|19955
1632996000000|2021-09-30 10:00:00|4380.64|4380.04|4376.52|4375.92|4384.02|4383.42|4373.52|4372.92|25448
1632999600000|2021-09-30 11:00:00|4376.27|4375.67|4375.27|4374.67|4381.02|4380.42|4371.52|4370.92|21174
1633003200000|2021-09-30 12:00:00|4375.52|4374.92|4374.02|4373.42|4379.02|4378.42|4372.77|4372.17|29441
1633006800000|2021-09-30 13:00:00|4374.52|4373.92|4373.92|4373.52|4383.42|4383.02|4368.02|4367.42|196077
1633010400000|2021-09-30 14:00:00|4373.42|4373.02|4352.5|4352.1|4376.5|4376.1|4349|4348.6|281060
1633014000000|2021-09-30 15:00:00|4352|4351.6|4337.5|4337.1|4366.5|4366.1|4330.25|4329.85|239736
1633017600000|2021-09-30 16:00:00|4337.75|4337.35|4323.25|4322.85|4339.5|4339.1|4314.75|4314.35|267913
1633021200000|2021-09-30 17:00:00|4323.75|4323.35|4333.5|4333.1|4336.75|4336.35|4319|4318.6|184751
1633024800000|2021-09-30 18:00:00|4333.62|4333.22|4339|4338.6|4353.75|4353.35|4333|4332.6|213704
1633028400000|2021-09-30 19:00:00|4339.37|4338.97|4306.36|4305.96|4351|4350.6|4305.36|4304.96|459340
1633032000000|2021-09-30 20:00:00|4306.11|4305.71|4309.83|4308.33|4316.43|4315.83|4306.11|4305.71|152624
1633035600000|2021-09-30 21:00:00|4309.9|4308.4|4311.52|4310.02|4312.04|4310.54|4309.64|4308.14|1
1633039200000|2021-09-30 22:00:00|4312.3|4311.7|4314.18|4313.58|4316.18|4315.58|4308.93|4308.33|12687
1633042800000|2021-09-30 23:00:00|4314.3|4313.7|4316.68|4316.08|4319.43|4318.83|4313.18|4312.58|9503
1633046400000|2021-10-01 00:00:00|4315.8|4315.2|4308.93|4308.33|4321.68|4321.08|4308.93|4308.33|15155
1633050000000|2021-10-01 01:00:00|4309.18|4308.58|4283.93|4283.33|4310.93|4310.33|4279.93|4279.33|51052
1633053600000|2021-10-01 02:00:00|4284.05|4283.45|4283.43|4282.83|4287.68|4287.08|4280.93|4280.33|15984
1633057200000|2021-10-01 03:00:00|4283.68|4283.08|4283.18|4282.58|4289.93|4289.33|4281.93|4281.33|12851
1633060800000|2021-10-01 04:00:00|4283.3|4282.7|4285.68|4285.08|4286.43|4285.83|4280.93|4280.33|8467
1633064400000|2021-10-01 05:00:00|4286.18|4285.58|4290.93|4290.33|4291.43|4290.83|4281.43|4280.83|11865
1633068000000|2021-10-01 06:00:00|4290.68|4290.08|4278.18|4277.58|4295.43|4294.83|4270.93|4270.33|34753
1633071600000|2021-10-01 07:00:00|4278.43|4277.83|4286.18|4285.58|4293.43|4292.83|4270.93|4270.33|59222
1633075200000|2021-10-01 08:00:00|4286.3|4285.7|4282.68|4282.08|4289.93|4289.33|4276.68|4276.08|36300
1633078800000|2021-10-01 09:00:00|4282.93|4282.33|4286.18|4285.58|4289.68|4289.08|4282.68|4282.08|25901
1633082400000|2021-10-01 10:00:00|4285.93|4285.33|4293.8|4293.2|4294.68|4294.08|4285.18|4284.58|31885
1633086000000|2021-10-01 11:00:00|4293.93|4293.33|4321.43|4320.83|4328.68|4328.08|4293.93|4293.33|76242
1633089600000|2021-10-01 12:00:00|4321.68|4321.08|4319.93|4319.33|4330.93|4330.33|4315.68|4315.08|62036
1633093200000|2021-10-01 13:00:00|4320.43|4319.83|4309.83|4309.43|4331.83|4331.43|4303.83|4303.43|262254
1633096800000|2021-10-01 14:00:00|4309.58|4309.18|4307.23|4306.83|4318.83|4318.43|4288.23|4287.83|375494
1633100400000|2021-10-01 15:00:00|4307.48|4307.08|4330.23|4329.83|4336.73|4336.33|4298.48|4298.08|258834
1633104000000|2021-10-01 16:00:00|4330.48|4330.08|4329.98|4329.58|4335.23|4334.83|4323.48|4323.08|120599
1633107600000|2021-10-01 17:00:00|4330.48|4330.08|4348.69|4348.29|4354.44|4354.04|4325.73|4325.33|157205
1633111200000|2021-10-01 18:00:00|4349.19|4348.79|4363.19|4362.79|4365.19|4364.79|4348.94|4348.54|134483
1633114800000|2021-10-01 19:00:00|4363.44|4363.04|4358.17|4357.77|4376.19|4375.79|4350.67|4350.27|342116
1633118400000|2021-10-01 20:00:00|4357.95|4357.55|4361.49|4359.99|4362.8|4362.2|4356.3|4355.7|80002
1633122000000|2021-10-01 21:00:00|4361.5|4360|4361.5|4360|4361.5|4360|4361.5|4360|0
1633298400000|2021-10-03 22:00:00|4360.17|4359.57|4370.8|4370.2|4372.05|4371.45|4357.55|4356.95|16749
1633302000000|2021-10-03 23:00:00|4371.05|4370.45|4368.3|4367.7|4371.8|4371.2|4366.8|4366.2|7673
1633305600000|2021-10-04 00:00:00|4367.8|4367.2|4354.05|4353.45|4368.8|4368.2|4350.8|4350.2|23729
1633309200000|2021-10-04 01:00:00|4353.8|4353.2|4341.05|4340.45|4356.8|4356.2|4336.8|4336.2|27255
1633312800000|2021-10-04 02:00:00|4341.3|4340.7|4349.3|4348.7|4351.8|4351.2|4338.05|4337.45|18922
1633316400000|2021-10-04 03:00:00|4349.05|4348.45|4340.55|4339.95|4349.8|4349.2|4339.3|4338.7|10792
1633320000000|2021-10-04 04:00:00|4340.42|4339.82|4352.3|4351.7|4353.3|4352.7|4338.67|4338.07|11224
1633323600000|2021-10-04 05:00:00|4352.05|4351.45|4346.55|4345.95|4358.55|4357.95|4343.05|4342.45|15916
1633327200000|2021-10-04 06:00:00|4346.3|4345.7|4338.55|4337.95|4347.05|4346.45|4330.8|4330.2|24740
1633330800000|2021-10-04 07:00:00|4338.05|4337.45|4335.8|4335.2|4341.8|4341.2|4325.3|4324.7|39293
1633334400000|2021-10-04 08:00:00|4336.05|4335.45|4340.8|4340.2|4344.55|4343.95|4329.55|4328.95|24191
1633338000000|2021-10-04 09:00:00|4341.05|4340.45|4340.55|4339.95|4345.8|4345.2|4338.55|4337.95|24819
1633341600000|2021-10-04 10:00:00|4340.8|4340.2|4342.55|4341.95|4346.05|4345.45|4335.05|4334.45|15128
1633345200000|2021-10-04 11:00:00|4342.3|4341.7|4337.55|4336.95|4343.55|4342.95|4332.8|4332.2|23375
1633348800000|2021-10-04 12:00:00|4337.8|4337.2|4348.55|4347.95|4351.8|4351.2|4337.05|4336.45|33322
1633352400000|2021-10-04 13:00:00|4348.8|4348.2|4342.45|4342.05|4354.45|4354.05|4336.45|4336.05|200958
1633356000000|2021-10-04 14:00:00|4341.7|4341.3|4295.25|4294.85|4346.45|4346.05|4285.75|4285.35|406815
1633359600000|2021-10-04 15:00:00|4295|4294.6|4298.87|4298.47|4303.25|4302.85|4278.25|4277.85|275706
1633363200000|2021-10-04 16:00:00|4298.75|4298.35|4287.25|4286.85|4300.75|4300.35|4281.5|4281.1|154917
1633366800000|2021-10-04 17:00:00|4286.75|4286.35|4288.25|4287.85|4297.25|4296.85|4279.75|4279.35|127418
1633370400000|2021-10-04 18:00:00|4288.5|4288.1|4297.25|4296.85|4300.5|4300.1|4287|4286.6|178281
1633374000000|2021-10-04 19:00:00|4297.5|4297.1|4303|4302.6|4307|4306.6|4288.25|4287.85|335284
1633377600000|2021-10-04 20:00:00|4302.5|4302.1|4305.06|4303.56|4306.35|4305.75|4300.45|4299.85|69447
1633381200000|2021-10-04 21:00:00|4304.7|4303.2|4304.58|4303.08|4305.28|4303.78|4304|4302.5|2
1633384800000|2021-10-04 22:00:00|4304.65|4303.15|4309.45|4308.85|4310.45|4309.85|4304.2|4303.15|8123
1633388400000|2021-10-04 23:00:00|4309.7|4309.1|4303.95|4303.35|4310.45|4309.85|4300.95|4300.35|9799
1633392000000|2021-10-05 00:00:00|4304.2|4303.6|4287.7|4287.1|4306.2|4305.6|4286.2|4285.6|19521
1633395600000|2021-10-05 01:00:00|4287.57|4286.97|4293.45|4292.85|4296.95|4296.35|4280.2|4279.6|24079
1633399200000|2021-10-05 02:00:00|4293.32|4292.72|4304.7|4304.1|4306.2|4305.6|4290.95|4290.35|18720
1633402800000|2021-10-05 03:00:00|4304.95|4304.35|4308.2|4307.6|4308.95|4308.35|4298.45|4297.85|11229
1633406400000|2021-10-05 04:00:00|4307.95|4307.35|4305.7|4305.1|4308.2|4307.6|4301.45|4300.85|7560
1633410000000|2021-10-05 05:00:00|4305.45|4304.85|4303.45|4302.85|4307.95|4307.35|4301.7|4301.1|8048
1633413600000|2021-10-05 06:00:00|4303.57|4302.97|4303.95|4303.35|4305.45|4304.85|4294.2|4293.6|14124
1633417200000|2021-10-05 07:00:00|4303.7|4303.1|4298.2|4297.6|4312.2|4311.6|4297.95|4297.35|37515
1633420800000|2021-10-05 08:00:00|4298.45|4297.85|4314.45|4313.85|4314.45|4313.85|4297.7|4297.1|23908
1633424400000|2021-10-05 09:00:00|4314.2|4313.6|4320.2|4319.6|4320.45|4319.85|4313.95|4313.35|22716
1633428000000|2021-10-05 10:00:00|4320.45|4319.85|4316.7|4316.1|4320.45|4319.85|4313.45|4312.85|19522
1633431600000|2021-10-05 11:00:00|4316.45|4315.85|4321.32|4320.72|4325.2|4324.6|4315.7|4315.1|27792
1633435200000|2021-10-05 12:00:00|4320.7|4320.1|4322.45|4321.85|4322.7|4322.1|4318.45|4317.85|24371
1633438800000|2021-10-05 13:00:00|4322.2|4321.6|4327.6|4327.2|4332.35|4331.95|4309.1|4308.7|228901
1633442400000|2021-10-05 14:00:00|4327.85|4327.45|4360.1|4359.7|4360.35|4359.95|4326.97|4326.57|284471
1633446000000|2021-10-05 15:00:00|4360.35|4359.95|4360.85|4360.45|4367.1|4366.7|4353.35|4352.95|165065
1633449600000|2021-10-05 16:00:00|4361.1|4360.7|4360.6|4360.2|4367.1|4366.7|4354.1|4353.7|109165
1633453200000|2021-10-05 17:00:00|4360.85|4360.45|4365.35|4364.95|4367.85|4367.45|4356.35|4355.95|107717
1633456800000|2021-10-05 18:00:00|4365.1|4364.7|4364.44|4364.04|4369.69|4369.29|4361.85|4361.45|101256
1633460400000|2021-10-05 19:00:00|4364.69|4364.29|4345.31|4344.91|4368.19|4367.79|4343.06|4342.66|252841
1633464000000|2021-10-05 20:00:00|4345.39|4344.79|4346.79|4345.29|4347.89|4347.29|4341.64|4341.04|73739
1633467600000|2021-10-05 21:00:00|4346.82|4345.32|4345.99|4344.49|4346.86|4345.36|4345.88|4344.38|0
1633471200000|2021-10-05 22:00:00|4345.01|4344.41|4348.39|4347.79|4349.64|4349.04|4344.26|4343.66|5031
1633474800000|2021-10-05 23:00:00|4348.51|4347.91|4338.39|4337.79|4348.64|4348.04|4337.39|4336.79|9919
1633478400000|2021-10-06 00:00:00|4338.64|4338.04|4344.89|4344.29|4348.14|4347.54|4337.39|4336.79|12601
1633482000000|2021-10-06 01:00:00|4345.01|4344.41|4325.14|4324.54|4346.14|4345.54|4317.89|4317.29|32439
1633485600000|2021-10-06 02:00:00|4325.26|4324.66|4321.89|4321.29|4328.14|4327.54|4317.64|4317.04|17997
1633489200000|2021-10-06 03:00:00|4322.14|4321.54|4327.39|4326.79|4328.89|4328.29|4319.14|4318.54|10834
1633492800000|2021-10-06 04:00:00|4327.51|4326.91|4324.39|4323.79|4328.64|4328.04|4317.39|4316.79|10005
1633496400000|2021-10-06 05:00:00|4324.89|4324.29|4324.51|4323.91|4330.89|4330.29|4321.39|4320.79|11883
1633500000000|2021-10-06 06:00:00|4324.39|4323.79|4327.39|4326.79|4329.39|4328.79|4318.14|4317.54|15074
1633503600000|2021-10-06 07:00:00|4327.51|4326.91|4302.89|4302.29|4327.51|4326.91|4300.14|4299.54|66912
1633507200000|2021-10-06 08:00:00|4303.14|4302.54|4297.64|4297.04|4307.39|4306.79|4296.39|4295.79|45359
1633510800000|2021-10-06 09:00:00|4297.39|4296.79|4291.14|4290.54|4297.89|4297.29|4284.14|4283.54|46966
1633514400000|2021-10-06 10:00:00|4291.26|4290.66|4292.01|4291.41|4295.39|4294.79|4287.14|4286.54|23041
1633518000000|2021-10-06 11:00:00|4291.89|4291.29|4299.64|4299.04|4301.14|4300.54|4290.89|4290.29|45551
1633521600000|2021-10-06 12:00:00|4300.39|4299.79|4303.39|4302.79|4311.14|4310.54|4297.14|4296.54|71493
1633525200000|2021-10-06 13:00:00|4303.14|4302.54|4303.29|4302.89|4327.54|4327.14|4301.04|4300.64|257390
1633528800000|2021-10-06 14:00:00|4303.04|4302.64|4324.74|4324.34|4329.54|4329.14|4289.79|4289.39|379921
1633532400000|2021-10-06 15:00:00|4324.61|4324.21|4325.74|4325.34|4329.24|4328.84|4305.74|4305.34|208560
1633536000000|2021-10-06 16:00:00|4325.49|4325.09|4315.13|4314.73|4326.99|4326.59|4306.24|4305.84|157113
1633539600000|2021-10-06 17:00:00|4315.38|4314.98|4340.63|4340.23|4343.13|4342.73|4306.88|4306.48|205884
1633543200000|2021-10-06 18:00:00|4340.88|4340.48|4350.88|4350.48|4360.38|4359.98|4335.38|4334.98|210285
1633546800000|2021-10-06 19:00:00|4347.88|4347.48|4364.39|4363.99|4366.14|4365.74|4345.88|4345.48|229292
1633550400000|2021-10-06 20:00:00|4363.39|4362.99|4365.35|4363.85|4366.99|4366.39|4359.74|4359.14|57818
1633554000000|2021-10-06 21:00:00|4365.31|4363.81|4365.82|4364.32|4365.92|4364.42|4364.11|4362.61|6
1633557600000|2021-10-06 22:00:00|4365.34|4363.84|4375.24|4374.64|4375.61|4375.01|4365.11|4363.84|10661
1633561200000|2021-10-06 23:00:00|4375.49|4374.89|4375.24|4374.64|4380.99|4380.39|4371.74|4371.14|13797
1633564800000|2021-10-07 00:00:00|4375.11|4374.51|4377.99|4377.39|4382.49|4381.89|4372.49|4371.89|16315
1633568400000|2021-10-07 01:00:00|4378.24|4377.64|4385.24|4384.64|4388.24|4387.64|4375.74|4375.14|15576
1633572000000|2021-10-07 02:00:00|4385.49|4384.89|4388.24|4387.64|4392.24|4391.64|4384.49|4383.89|10123
1633575600000|2021-10-07 03:00:00|4388.49|4387.89|4385.74|4385.14|4388.74|4388.14|4383.74|4383.14|6816
1633579200000|2021-10-07 04:00:00|4385.99|4385.39|4382.49|4381.89|4387.24|4386.64|4380.74|4380.14|6453
1633582800000|2021-10-07 05:00:00|4382.24|4381.64|4382.49|4381.89|4385.99|4385.39|4379.24|4378.64|9254
1633586400000|2021-10-07 06:00:00|4381.99|4381.39|4388.74|4388.14|4394.49|4393.89|4381.99|4381.39|20092
1633590000000|2021-10-07 07:00:00|4388.99|4388.39|4389.99|4389.39|4390.61|4390.01|4381.99|4381.39|24818
1633593600000|2021-10-07 08:00:00|4388.99|4388.39|4389.99|4389.39|4393.49|4392.89|4382.99|4382.39|20385
1633597200000|2021-10-07 09:00:00|4390.11|4389.51|4391.49|4390.89|4391.49|4390.89|4386.99|4386.39|12148
1633600800000|2021-10-07 10:00:00|4391.74|4391.14|4399.24|4398.64|4399.99|4399.39|4390.49|4389.89|20265
1633604400000|2021-10-07 11:00:00|4398.99|4398.39|4403.99|4403.39|4407.24|4406.64|4398.99|4398.39|32355
1633608000000|2021-10-07 12:00:00|4404.24|4403.64|4403.99|4403.39|4408.24|4407.64|4401.24|4400.64|34704
1633611600000|2021-10-07 13:00:00|4404.24|4403.64|4420.89|4420.49|4420.89|4420.49|4395.24|4394.64|231511
1633615200000|2021-10-07 14:00:00|4421.14|4420.74|4427.69|4427.29|4430.94|4430.54|4419.39|4418.99|217623
1633618800000|2021-10-07 15:00:00|4427.94|4427.54|4428.19|4427.79|4428.44|4428.04|4419.19|4418.79|109074
1633622400000|2021-10-07 16:00:00|4427.94|4427.54|4425.59|4425.19|4429.94|4429.54|4421.09|4420.69|83151
1633626000000|2021-10-07 17:00:00|4425.34|4424.94|4419.59|4419.19|4426.09|4425.69|4418.84|4418.44|70287
1633629600000|2021-10-07 18:00:00|4419.34|4418.94|4405.34|4404.94|4420.09|4419.69|4404.09|4403.69|118854
1633633200000|2021-10-07 19:00:00|4405.09|4404.69|4400.42|4400.02|4414.09|4413.69|4395.92|4395.52|232869
1633636800000|2021-10-07 20:00:00|4400.45|4399.85|4400.09|4398.59|4404.2|4403.6|4398.2|4397.6|61839
1633640400000|2021-10-07 21:00:00|4400.16|4398.66|4400.93|4399.43|4401.32|4399.82|4400.16|4398.66|1
1633644000000|2021-10-07 22:00:00|4400.78|4399.28|4405.2|4404.6|4405.45|4404.85|4399.32|4398.72|6224
1633647600000|2021-10-07 23:00:00|4405.45|4404.85|4409.7|4409.1|4410.45|4409.85|4403.7|4403.1|7767
1633651200000|2021-10-08 00:00:00|4409.45|4408.85|4407.7|4407.1|4409.7|4409.1|4396.7|4396.1|19874
1633654800000|2021-10-08 01:00:00|4407.45|4406.85|4407.95|4407.35|4412.45|4411.85|4405.7|4405.1|12407
1633658400000|2021-10-08 02:00:00|4407.82|4407.22|4408.45|4407.85|4410.32|4409.72|4406.07|4405.47|6073
1633662000000|2021-10-08 03:00:00|4408.57|4407.97|4401.7|4401.1|4408.82|4408.22|4400.45|4399.85|7407
1633665600000|2021-10-08 04:00:00|4401.82|4401.22|4400.45|4399.85|4403.7|4403.1|4399.95|4399.35|5184
1633669200000|2021-10-08 05:00:00|4400.32|4399.72|4397.7|4397.1|4402.7|4402.1|4396.7|4396.1|8515
1633672800000|2021-10-08 06:00:00|4397.95|4397.35|4402.45|4401.85|4403.45|4402.85|4396.7|4396.1|9245
1633676400000|2021-10-08 07:00:00|4402.82|4402.22|4400.7|4400.1|4410.7|4410.1|4396.7|4396.1|27415
1633680000000|2021-10-08 08:00:00|4400.95|4400.35|4392.95|4392.35|4402.7|4402.1|4391.7|4391.1|25503
1633683600000|2021-10-08 09:00:00|4393.2|4392.6|4399.7|4399.1|4400.2|4399.6|4391.7|4391.1|18495
1633687200000|2021-10-08 10:00:00|4399.57|4398.97|4399.95|4399.35|4404.45|4403.85|4398.7|4398.1|13447
1633690800000|2021-10-08 11:00:00|4400.2|4399.6|4403.45|4402.85|4405.95|4405.35|4400.2|4399.6|14707
1633694400000|2021-10-08 12:00:00|4403.32|4402.72|4409.95|4409.35|4416.95|4416.35|4392.2|4391.6|125717
1633698000000|2021-10-08 13:00:00|4409.82|4409.22|4397.35|4396.95|4414.7|4414.1|4393.6|4393.2|225168
1633701600000|2021-10-08 14:00:00|4397.1|4396.7|4401.75|4401.35|4410.35|4409.95|4395|4394.6|186709
1633705200000|2021-10-08 15:00:00|4402|4401.6|4397.5|4397.1|4408.25|4407.85|4396.25|4395.85|119971
1633708800000|2021-10-08 16:00:00|4398|4397.6|4396.04|4395.64|4401|4400.6|4392.25|4391.85|112360
1633712400000|2021-10-08 17:00:00|4396.16|4395.76|4394.54|4394.14|4398.29|4397.89|4386.04|4385.64|98629
1633716000000|2021-10-08 18:00:00|4394.29|4393.89|4401.54|4401.14|4407.04|4406.64|4393.79|4393.39|85987
1633719600000|2021-10-08 19:00:00|4401.79|4401.39|4392.22|4391.82|4405.79|4405.39|4388.72|4388.32|182904
1633723200000|2021-10-08 20:00:00|4392.32|4391.72|4389.98|4388.48|4392.57|4391.97|4386.32|4385.72|50605
1633726800000|2021-10-08 21:00:00|4389.93|4388.43|4389.93|4388.43|4389.93|4388.43|4389.93|4388.43|0
1633903200000|2021-10-10 22:00:00|4393.69|4393.09|4378.32|4377.72|4397.32|4396.72|4377.19|4376.59|14773
1633906800000|2021-10-10 23:00:00|4378.44|4377.84|4367.69|4367.09|4381.07|4380.47|4361.82|4361.22|20686
1633910400000|2021-10-11 00:00:00|4367.57|4366.97|4377.32|4376.72|4379.57|4378.97|4365.07|4364.47|14136
1633914000000|2021-10-11 01:00:00|4377.57|4376.97|4381.82|4381.22|4388.07|4387.47|4377.57|4376.97|14850
1633917600000|2021-10-11 02:00:00|4381.57|4380.97|4379.82|4379.22|4385.57|4384.97|4379.32|4378.72|7618
1633921200000|2021-10-11 03:00:00|4379.69|4379.09|4381.57|4380.97|4383.82|4383.22|4375.82|4375.22|7965
1633924800000|2021-10-11 04:00:00|4381.69|4381.09|4385.57|4384.97|4387.32|4386.72|4380.44|4379.84|4741
1633928400000|2021-10-11 05:00:00|4385.69|4385.09|4389.32|4388.72|4389.82|4389.22|4384.07|4383.47|6513
1633932000000|2021-10-11 06:00:00|4389.57|4388.97|4378.82|4378.22|4392.32|4391.72|4373.07|4372.47|16809
1633935600000|2021-10-11 07:00:00|4379.07|4378.47|4376.82|4376.22|4386.32|4385.72|4371.82|4371.22|25180
1633939200000|2021-10-11 08:00:00|4377.07|4376.47|4379.07|4378.47|4381.82|4381.22|4371.82|4371.22|17740
1633942800000|2021-10-11 09:00:00|4378.82|4378.22|4380.07|4379.47|4382.57|4381.97|4376.82|4376.22|9291
1633946400000|2021-10-11 10:00:00|4380.32|4379.72|4370.32|4369.72|4381.32|4380.72|4367.32|4366.72|15115
1633950000000|2021-10-11 11:00:00|4370.57|4369.97|4372.19|4371.59|4378.07|4377.47|4368.82|4368.22|16351
1633953600000|2021-10-11 12:00:00|4372.32|4371.72|4382.32|4381.72|4384.32|4383.72|4369.82|4369.22|28354
1633957200000|2021-10-11 13:00:00|4381.82|4381.22|4407.97|4407.57|4407.97|4407.57|4381.32|4380.72|155858
1633960800000|2021-10-11 14:00:00|4408.47|4408.07|4410.22|4409.82|4416.47|4416.07|4407.47|4407.07|134322
1633964400000|2021-10-11 15:00:00|4410.47|4410.07|4409.97|4409.57|4415.22|4414.82|4405.22|4404.82|89389
1633968000000|2021-10-11 16:00:00|4409.72|4409.32|4394.22|4393.82|4410.72|4410.32|4390.97|4390.57|108375
1633971600000|2021-10-11 17:00:00|4394.47|4394.07|4378.22|4377.82|4394.47|4394.07|4372.97|4372.57|141455
1633975200000|2021-10-11 18:00:00|4377.97|4377.57|4382.3|4381.9|4386.89|4386.49|4376.18|4375.78|103139
1633978800000|2021-10-11 19:00:00|4382.18|4381.78|4360.58|4360.18|4384.43|4384.03|4360.08|4359.68|196706
1633982400000|2021-10-11 20:00:00|4360.68|4360.08|4357.64|4356.14|4361.18|4360.58|4354.18|4353.58|57408
1633986000000|2021-10-11 21:00:00|4357.72|4356.22|4358.81|4357.31|4359.17|4357.67|4357.46|4355.96|0
1633989600000|2021-10-11 22:00:00|4358.3|4357.7|4352.93|4352.33|4359.68|4359.08|4351.93|4351.33|9312
1633993200000|2021-10-11 23:00:00|4353.05|4352.45|4357.93|4357.33|4358.68|4358.08|4351.93|4351.33|9075
1633996800000|2021-10-12 00:00:00|4358.18|4357.58|4341.93|4341.33|4359.18|4358.58|4338.43|4337.83|25299
1634000400000|2021-10-12 01:00:00|4342.18|4341.58|4342.18|4341.58|4343.18|4342.58|4331.68|4331.08|25125
1634004000000|2021-10-12 02:00:00|4342.43|4341.83|4344.68|4344.08|4346.93|4346.33|4340.68|4340.08|9625
1634007600000|2021-10-12 03:00:00|4344.43|4343.83|4337.93|4337.33|4346.18|4345.58|4337.93|4337.33|7143
1634011200000|2021-10-12 04:00:00|4338.18|4337.58|4342.68|4342.08|4344.18|4343.58|4337.93|4337.33|5305
1634014800000|2021-10-12 05:00:00|4342.93|4342.33|4345.93|4345.33|4348.43|4347.83|4341.68|4341.08|8029
1634018400000|2021-10-12 06:00:00|4345.43|4344.83|4331.68|4331.08|4345.68|4345.08|4327.43|4326.83|21139
1634022000000|2021-10-12 07:00:00|4332.18|4331.58|4344.68|4344.08|4347.93|4347.33|4328.68|4328.08|30500
1634025600000|2021-10-12 08:00:00|4344.93|4344.33|4356.93|4356.33|4358.43|4357.83|4340.93|4340.33|21791
1634029200000|2021-10-12 09:00:00|4357.18|4356.58|4361.93|4361.33|4365.93|4365.33|4357.18|4356.58|23855
1634032800000|2021-10-12 10:00:00|4362.18|4361.58|4366.55|4365.95|4367.43|4366.83|4356.43|4355.83|18984
1634036400000|2021-10-12 11:00:00|4366.68|4366.08|4362.43|4361.83|4369.3|4368.7|4362.18|4361.58|14881
1634040000000|2021-10-12 12:00:00|4362.18|4361.58|4366.93|4366.33|4374.93|4374.33|4361.93|4361.33|40806
1634043600000|2021-10-12 13:00:00|4367.18|4366.58|4355.08|4354.68|4374.83|4374.43|4349.08|4348.68|183400
1634047200000|2021-10-12 14:00:00|4354.83|4354.43|4354.58|4354.18|4366.33|4365.93|4349.58|4349.18|179914
1634050800000|2021-10-12 15:00:00|4355.08|4354.68|4367.08|4366.68|4368.83|4368.43|4354.83|4354.43|100551
1634054400000|2021-10-12 16:00:00|4367.33|4366.93|4355.66|4355.26|4374.58|4374.18|4353.91|4353.51|95586
1634058000000|2021-10-12 17:00:00|4355.41|4355.01|4355.91|4355.51|4362.66|4362.26|4351.41|4351.01|87929
1634061600000|2021-10-12 18:00:00|4355.41|4355.01|4356.66|4356.26|4369.66|4369.26|4354.66|4354.26|99495
1634065200000|2021-10-12 19:00:00|4356.91|4356.51|4350.43|4350.03|4357.68|4357.28|4342.18|4341.78|180148
1634068800000|2021-10-12 20:00:00|4350.34|4349.94|4339.62|4338.12|4350.69|4350.09|4336.69|4336.09|60998
1634072400000|2021-10-12 21:00:00|4339.77|4338.27|4337.73|4336.23|4339.95|4338.45|4336.74|4335.24|4
1634076000000|2021-10-12 22:00:00|4337.81|4337.21|4340.44|4339.84|4341.69|4341.09|4337.69|4337.09|5622
1634079600000|2021-10-12 23:00:00|4340.19|4339.59|4338.19|4337.59|4342.19|4341.59|4337.19|4336.59|5834
1634083200000|2021-10-13 00:00:00|4338.06|4337.46|4347.44|4346.84|4348.94|4348.34|4337.94|4337.34|11027
1634086800000|2021-10-13 01:00:00|4347.69|4347.09|4341.94|4341.34|4348.19|4347.59|4339.31|4338.71|9964
1634090400000|2021-10-13 02:00:00|4342.19|4341.59|4341.44|4340.84|4343.44|4342.84|4339.19|4338.59|5661
1634094000000|2021-10-13 03:00:00|4341.69|4341.09|4344.94|4344.34|4346.44|4345.84|4341.69|4341.09|7377
1634097600000|2021-10-13 04:00:00|4345.19|4344.59|4348.94|4348.34|4349.19|4348.59|4344.94|4344.34|3959
1634101200000|2021-10-13 05:00:00|4349.19|4348.59|4344.44|4343.84|4349.69|4349.09|4342.69|4342.09|7420
1634104800000|2021-10-13 06:00:00|4343.94|4343.34|4345.19|4344.59|4347.94|4347.34|4340.94|4340.34|8189
1634108400000|2021-10-13 07:00:00|4345.44|4344.84|4350.94|4350.34|4352.19|4351.59|4333.69|4333.09|32765
1634112000000|2021-10-13 08:00:00|4351.19|4350.59|4360.19|4359.59|4363.94|4363.34|4347.94|4347.34|22687
1634115600000|2021-10-13 09:00:00|4359.94|4359.34|4359.19|4358.59|4362.19|4361.59|4357.19|4356.59|13363
1634119200000|2021-10-13 10:00:00|4359.44|4358.84|4356.69|4356.09|4363.94|4363.34|4355.44|4354.84|16187
1634122800000|2021-10-13 11:00:00|4357.19|4356.59|4359.19|4358.59|4361.44|4360.84|4352.94|4352.34|19053
1634126400000|2021-10-13 12:00:00|4359.44|4358.84|4349.19|4348.59|4364.94|4364.34|4343.69|4343.09|81178
1634130000000|2021-10-13 13:00:00|4348.94|4348.34|4345.09|4344.69|4366.59|4366.19|4341.09|4340.69|210484
1634133600000|2021-10-13 14:00:00|4344.84|4344.44|4341.58|4341.18|4348.22|4347.82|4329.34|4328.94|217882
1634137200000|2021-10-13 15:00:00|4341.33|4340.93|4350.33|4349.93|4356.08|4355.68|4337.33|4336.93|138330
1634140800000|2021-10-13 16:00:00|4350.58|4350.18|4350.83|4350.43|4355.58|4355.18|4347.58|4347.18|66390
1634144400000|2021-10-13 17:00:00|4350.95|4350.55|4361.6|4361.2|4366.23|4365.83|4349.58|4349.18|79402
1634148000000|2021-10-13 18:00:00|4361.73|4361.33|4358.98|4358.58|4374.6|4374.2|4353.48|4353.08|152755
1634151600000|2021-10-13 19:00:00|4358.73|4358.33|4365.68|4365.28|4367.43|4367.03|4355.23|4354.83|169278
1634155200000|2021-10-13 20:00:00|4365.19|4364.79|4364.92|4363.42|4366.54|4365.94|4362.29|4361.69|44720
1634158800000|2021-10-13 21:00:00|4364.88|4363.38|4365.28|4363.78|4365.47|4363.97|4364.55|4363.05|0
1634162400000|2021-10-13 22:00:00|4364.41|4363.81|4370.29|4369.69|4372.54|4371.94|4364.16|4363.56|7056
1634166000000|2021-10-13 23:00:00|4370.16|4369.56|4372.04|4371.44|4373.79|4373.19|4369.04|4368.44|4991
1634169600000|2021-10-14 00:00:00|4371.79|4371.19|4378.54|4377.94|4381.04|4380.44|4371.54|4370.94|13205
1634173200000|2021-10-14 01:00:00|4378.29|4377.69|4375.04|4374.44|4379.29|4378.69|4375.04|4374.44|6788
1634176800000|2021-10-14 02:00:00|4375.16|4374.56|4377.54|4376.94|4378.16|4377.56|4374.79|4374.19|3991
1634180400000|2021-10-14 03:00:00|4377.29|4376.69|4379.04|4378.44|4381.54|4380.94|4376.29|4375.69|4600
1634184000000|2021-10-14 04:00:00|4378.91|4378.31|4379.04|4378.44|4379.79|4379.19|4377.79|4377.19|2839
1634187600000|2021-10-14 05:00:00|4378.79|4378.19|4384.04|4383.44|4384.04|4383.44|4377.04|4376.44|6927
1634191200000|2021-10-14 06:00:00|4383.54|4382.94|4391.04|4390.44|4391.79|4391.19|4379.79|4379.19|17499
1634194800000|2021-10-14 07:00:00|4390.79|4390.19|4389.29|4388.69|4390.79|4390.19|4382.79|4382.19|23362
1634198400000|2021-10-14 08:00:00|4389.41|4388.81|4393.04|4392.44|4395.29|4394.69|4389.41|4388.81|17810
1634202000000|2021-10-14 09:00:00|4393.29|4392.69|4394.79|4394.19|4396.54|4395.94|4393.04|4392.44|12085
1634205600000|2021-10-14 10:00:00|4394.54|4393.94|4393.29|4392.69|4395.29|4394.69|4391.04|4390.44|14403
1634209200000|2021-10-14 11:00:00|4393.04|4392.44|4402.54|4401.94|4403.54|4402.94|4392.29|4391.69|20238
1634212800000|2021-10-14 12:00:00|4402.79|4402.19|4404.29|4403.69|4408.54|4407.94|4402.54|4401.94|50583
1634216400000|2021-10-14 13:00:00|4404.54|4403.94|4409.44|4409.04|4412.19|4411.79|4399.69|4399.29|186633
1634220000000|2021-10-14 14:00:00|4409.94|4409.54|4425.94|4425.54|4426.19|4425.79|4409.94|4409.54|188167
1634223600000|2021-10-14 15:00:00|4425.44|4425.04|4431.06|4430.66|4431.31|4430.91|4421.69|4421.29|108094
1634227200000|2021-10-14 16:00:00|4430.81|4430.41|4434.62|4434.22|4434.81|4434.41|4430.56|4430.16|81063
1634230800000|2021-10-14 17:00:00|4434.87|4434.47|4436.37|4435.97|4437.87|4437.47|4429.37|4428.97|74272
1634234400000|2021-10-14 18:00:00|4436.24|4435.84|4438.37|4437.97|4439.37|4438.97|4433.62|4433.22|76955
1634238000000|2021-10-14 19:00:00|4438.62|4438.22|4437.78|4437.38|4440.03|4439.63|4430.03|4429.63|237371
1634241600000|2021-10-14 20:00:00|4437.77|4437.37|4445.33|4443.83|4446.62|4446.02|4437.12|4436.52|63066
1634245200000|2021-10-14 21:00:00|4445.11|4443.61|4444.5|4443|4445.44|4443.94|4444.03|4442.53|2
1634248800000|2021-10-14 22:00:00|4443.24|4442.64|4445.62|4445.02|4446.62|4446.02|4441.49|4440.89|5160
1634252400000|2021-10-14 23:00:00|4445.87|4445.27|4445.62|4445.02|4447.37|4446.77|4445.12|4444.52|4423
1634256000000|2021-10-15 00:00:00|4445.37|4444.77|4442.12|4441.52|4445.62|4445.02|4437.62|4437.02|10984
1634259600000|2021-10-15 01:00:00|4442.24|4441.64|4444.12|4443.52|4444.87|4444.27|4435.62|4435.02|12317
1634263200000|2021-10-15 02:00:00|4444.37|4443.77|4453.12|4452.52|4454.62|4454.02|4443.87|4443.27|14798
1634266800000|2021-10-15 03:00:00|4453.37|4452.77|4452.37|4451.77|4453.37|4452.77|4450.12|4449.52|3619
1634270400000|2021-10-15 04:00:00|4453.12|4452.52|4455.37|4454.77|4456.87|4456.27|4451.12|4450.52|6431
1634274000000|2021-10-15 05:00:00|4455.62|4455.02|4456.12|4455.52|4456.87|4456.27|4453.62|4453.02|5742
1634277600000|2021-10-15 06:00:00|4456.37|4455.77|4453.87|4453.27|4457.99|4457.39|4449.99|4449.39|10337
1634281200000|2021-10-15 07:00:00|4453.62|4453.02|4450.62|4450.02|4454.62|4454.02|4445.62|4445.02|22547
1634284800000|2021-10-15 08:00:00|4450.37|4449.77|4451.12|4450.52|4455.12|4454.52|4449.87|4449.27|12309
1634288400000|2021-10-15 09:00:00|4450.87|4450.27|4452.12|4451.52|4453.12|4452.52|4447.62|4447.02|14522
1634292000000|2021-10-15 10:00:00|4452.37|4451.77|4451.62|4451.02|4456.12|4455.52|4451.37|4450.77|13182
1634295600000|2021-10-15 11:00:00|4451.87|4451.27|4454.87|4454.27|4457.37|4456.77|4451.37|4450.77|18111
1634299200000|2021-10-15 12:00:00|4455.12|4454.52|4458.37|4457.77|4462.87|4462.27|4451.12|4450.52|42667
1634302800000|2021-10-15 13:00:00|4458.12|4457.52|4466.02|4465.62|4466.27|4465.87|4454.27|4453.87|188792
1634306400000|2021-10-15 14:00:00|4466.14|4465.74|4468.18|4467.78|4470.77|4470.37|4456.93|4456.53|180431
1634310000000|2021-10-15 15:00:00|4468.43|4468.03|4461.93|4461.53|4469.18|4468.78|4459.93|4459.53|94997
1634313600000|2021-10-15 16:00:00|4461.68|4461.28|4466.9|4466.5|4467.9|4467.5|4461.68|4461.28|69868
1634317200000|2021-10-15 17:00:00|4466.65|4466.25|4469.9|4469.5|4470.9|4470.5|4463.65|4463.25|60769
1634320800000|2021-10-15 18:00:00|4470.15|4469.75|4474.4|4474|4476.65|4476.25|4470.15|4469.75|94685
1634324400000|2021-10-15 19:00:00|4474.15|4473.75|4472.15|4471.75|4475.15|4474.75|4467.65|4467.25|198202
1634328000000|2021-10-15 20:00:00|4472.25|4471.65|4474.33|4472.83|4474.5|4473.9|4470.75|4470.15|49717
1634508000000|2021-10-17 22:00:00|4475.68|4475.08|4467.56|4466.96|4478.31|4477.71|4464.81|4464.21|11017
1634511600000|2021-10-17 23:00:00|4467.68|4467.08|4461.56|4460.96|4468.81|4468.21|4461.31|4460.71|9434
1634515200000|2021-10-18 00:00:00|4462.06|4461.46|4468.81|4468.21|4473.31|4472.71|4459.81|4459.21|16475
1634518800000|2021-10-18 01:00:00|4468.56|4467.96|4469.56|4468.96|4470.81|4470.21|4464.81|4464.21|13563
1634522400000|2021-10-18 02:00:00|4469.31|4468.71|4470.31|4469.71|4471.31|4470.71|4468.06|4467.46|7045
1634526000000|2021-10-18 03:00:00|4470.43|4469.83|4468.56|4467.96|4470.56|4469.96|4468.06|4467.46|4142
1634529600000|2021-10-18 04:00:00|4468.81|4468.21|4465.06|4464.46|4468.81|4468.21|4464.81|4464.21|3875
1634533200000|2021-10-18 05:00:00|4465.31|4464.71|4465.56|4464.96|4467.06|4466.46|4465.06|4464.46|3351
1634536800000|2021-10-18 06:00:00|4465.43|4464.83|4459.56|4458.96|4465.56|4464.96|4455.06|4454.46|14920
1634540400000|2021-10-18 07:00:00|4459.31|4458.71|4457.56|4456.96|4460.56|4459.96|4450.56|4449.96|23023
1634544000000|2021-10-18 08:00:00|4457.68|4457.08|4457.56|4456.96|4464.06|4463.46|4456.81|4456.21|14631
1634547600000|2021-10-18 09:00:00|4457.68|4457.08|4455.56|4454.96|4459.81|4459.21|4454.06|4453.46|10864
1634551200000|2021-10-18 10:00:00|4455.31|4454.71|4454.68|4454.08|4458.31|4457.71|4450.06|4449.46|13892
1634554800000|2021-10-18 11:00:00|4454.81|4454.21|4458.06|4457.46|4463.81|4463.21|4454.81|4454.21|17958
1634558400000|2021-10-18 12:00:00|4457.93|4457.33|4448.81|4448.21|4458.06|4457.46|4445.31|4444.71|39951
1634562000000|2021-10-18 13:00:00|4449.06|4448.46|4465.96|4465.56|4467.96|4467.56|4445.71|4445.31|167956
1634565600000|2021-10-18 14:00:00|4466.46|4466.06|4472.43|4472.03|4474.68|4474.28|4465.18|4464.78|155853
1634569200000|2021-10-18 15:00:00|4472.68|4472.28|4482.18|4481.78|4484.18|4483.78|4472.18|4471.78|116767
1634572800000|2021-10-18 16:00:00|4482.43|4482.03|4479.7|4479.3|4484.43|4484.03|4478.2|4477.8|58844
1634576400000|2021-10-18 17:00:00|4479.45|4479.05|4480.95|4480.55|4483.2|4482.8|4479.2|4478.8|44793
1634580000000|2021-10-18 18:00:00|4480.7|4480.3|4483.2|4482.8|4484.7|4484.3|4478.45|4478.05|64394
1634583600000|2021-10-18 19:00:00|4482.95|4482.55|4485.92|4485.52|4489.17|4488.77|4481.7|4481.3|180592
1634587200000|2021-10-18 20:00:00|4485.85|4485.45|4485.46|4483.96|4486.45|4485.85|4484.45|4483.72|43985
1634590800000|2021-10-18 21:00:00|4485.49|4483.99|4486.37|4484.87|4486.44|4484.94|4485.35|4483.85|10
1634594400000|2021-10-18 22:00:00|4485.07|4484.47|4481.7|4481.1|4486.07|4485.47|4481.45|4480.85|4829
1634598000000|2021-10-18 23:00:00|4482.2|4481.6|4486.7|4486.1|4487.7|4487.1|4481.7|4481.1|5665
1634601600000|2021-10-19 00:00:00|4486.95|4486.35|4486.2|4485.6|4493.2|4492.6|4483.7|4483.1|13121
1634605200000|2021-10-19 01:00:00|4486.32|4485.72|4489.45|4488.85|4490.45|4489.85|4481.7|4481.1|9577
1634608800000|2021-10-19 02:00:00|4489.7|4489.1|4486.2|4485.6|4489.95|4489.35|4484.45|4483.85|4767
1634612400000|2021-10-19 03:00:00|4485.95|4485.35|4487.2|4486.6|4487.95|4487.35|4484.95|4484.35|3062
1634616000000|2021-10-19 04:00:00|4487.45|4486.85|4486.95|4486.35|4487.7|4487.1|4485.45|4484.85|2657
1634619600000|2021-10-19 05:00:00|4486.7|4486.1|4491.7|4491.1|4491.7|4491.1|4485.95|4485.35|4478
1634623200000|2021-10-19 06:00:00|4491.45|4490.85|4498.2|4497.6|4498.57|4497.97|4490.2|4489.6|13663
1634626800000|2021-10-19 07:00:00|4497.7|4497.1|4494.95|4494.35|4497.7|4497.1|4491.2|4490.6|15310
1634630400000|2021-10-19 08:00:00|4494.7|4494.1|4499.7|4499.1|4501.45|4500.85|4493.7|4493.1|15776
1634634000000|2021-10-19 09:00:00|4500.45|4499.85|4501.95|4501.35|4503.7|4503.1|4499.45|4498.85|7833
1634637600000|2021-10-19 10:00:00|4502.07|4501.47|4509.7|4509.1|4510.45|4509.85|4501.45|4500.85|18573
1634641200000|2021-10-19 11:00:00|4509.45|4508.85|4509.45|4508.85|4513.7|4513.1|4507.45|4506.85|20839
1634644800000|2021-10-19 12:00:00|4509.2|4508.6|4502.7|4502.1|4509.7|4509.1|4502.57|4501.97|20941
1634648400000|2021-10-19 13:00:00|4502.45|4501.85|4500.1|4499.7|4506.35|4505.95|4496.6|4496.2|165390
1634652000000|2021-10-19 14:00:00|4500.35|4499.95|4512.36|4511.96|4513.11|4512.71|4499.6|4499.2|145693
1634655600000|2021-10-19 15:00:00|4512.61|4512.21|4515.86|4515.46|4516.86|4516.46|4512.11|4511.71|103151
1634659200000|2021-10-19 16:00:00|4516.11|4515.71|4519.29|4518.89|4519.54|4519.14|4513.86|4513.46|57080
1634662800000|2021-10-19 17:00:00|4519.04|4518.64|4518.04|4517.64|4519.54|4519.14|4515.79|4515.39|52043
1634666400000|2021-10-19 18:00:00|4518.29|4517.89|4513.79|4513.39|4518.54|4518.14|4510.04|4509.64|78077
1634670000000|2021-10-19 19:00:00|4513.54|4513.14|4521.36|4520.96|4521.61|4521.21|4513.04|4512.64|157042
1634673600000|2021-10-19 20:00:00|4521.31|4520.91|4525.08|4523.58|4526.91|4526.31|4520.41|4519.81|61885
1634677200000|2021-10-19 21:00:00|4524.79|4523.29|4524.79|4523.29|4525.04|4523.54|4524.14|4522.64|0
1634680800000|2021-10-19 22:00:00|4525.03|4524.43|4521.91|4521.31|4525.03|4524.43|4520.66|4520.06|5878
1634684400000|2021-10-19 23:00:00|4521.66|4521.06|4525.16|4524.56|4526.41|4525.81|4521.16|4520.56|4937
1634688000000|2021-10-20 00:00:00|4525.66|4525.06|4521.41|4520.81|4526.16|4525.56|4519.66|4519.06|9421
1634691600000|2021-10-20 01:00:00|4521.16|4520.56|4520.16|4519.56|4522.16|4521.56|4517.91|4517.31|8948
1634695200000|2021-10-20 02:00:00|4519.91|4519.31|4518.16|4517.56|4520.41|4519.81|4516.66|4516.06|5118
1634698800000|2021-10-20 03:00:00|4518.41|4517.81|4520.91|4520.31|4521.41|4520.81|4517.41|4516.81|3946
1634702400000|2021-10-20 04:00:00|4521.16|4520.56|4518.66|4518.06|4521.16|4520.56|4518.41|4517.81|2900
1634706000000|2021-10-20 05:00:00|4518.91|4518.31|4517.41|4516.81|4519.66|4519.06|4515.41|4514.81|5918
1634709600000|2021-10-20 06:00:00|4517.53|4516.93|4515.16|4514.56|4517.66|4517.06|4513.78|4513.18|8298
1634713200000|2021-10-20 07:00:00|4514.91|4514.31|4517.66|4517.06|4525.16|4524.56|4513.66|4513.06|20011
1634716800000|2021-10-20 08:00:00|4517.53|4516.93|4520.66|4520.06|4521.41|4520.81|4517.16|4516.56|11004
1634720400000|2021-10-20 09:00:00|4520.41|4519.81|4520.91|4520.31|4522.91|4522.31|4518.41|4517.81|7026
1634724000000|2021-10-20 10:00:00|4521.16|4520.56|4520.91|4520.31|4522.41|4521.81|4519.16|4518.56|11591
1634727600000|2021-10-20 11:00:00|4521.16|4520.56|4516.91|4516.31|4522.41|4521.81|4516.41|4515.81|16126
1634731200000|2021-10-20 12:00:00|4517.16|4516.56|4520.66|4520.06|4521.91|4521.31|4516.91|4516.31|21237
1634734800000|2021-10-20 13:00:00|4520.91|4520.31|4530.06|4529.66|4534.06|4533.66|4518.91|4518.31|136472
1634738400000|2021-10-20 14:00:00|4529.56|4529.16|4535.04|4534.64|4541.54|4541.14|4527.56|4527.16|161604
1634742000000|2021-10-20 15:00:00|4535.29|4534.89|4539.29|4538.89|4539.54|4539.14|4532.54|4532.14|95526
1634745600000|2021-10-20 16:00:00|4539.54|4539.14|4539.04|4538.64|4539.79|4539.39|4536.29|4535.89|54191
1634749200000|2021-10-20 17:00:00|4539.29|4538.89|4532.29|4531.89|4539.54|4539.14|4524.54|4524.14|121533
1634752800000|2021-10-20 18:00:00|4531.79|4531.39|4536.54|4536.14|4537.79|4537.39|4531.29|4530.89|68625
1634756400000|2021-10-20 19:00:00|4537.04|4536.64|4538.54|4538.14|4539.04|4538.64|4530.79|4530.39|140720
1634760000000|2021-10-20 20:00:00|4538.64|4538.04|4534.52|4533.02|4540.31|4539.71|4532.6|4532|45070
1634763600000|2021-10-20 21:00:00|4534.56|4533.06|4534.31|4532.81|4534.85|4533.35|4534.2|4532.7|5
1634767200000|2021-10-20 22:00:00|4534.47|4533.87|4533.35|4532.75|4535.85|4535.25|4532.1|4531.5|4391
1634770800000|2021-10-20 23:00:00|4533.6|4533|4529.85|4529.25|4534.85|4534.25|4529.85|4529.25|4222
1634774400000|2021-10-21 00:00:00|4530.1|4529.5|4530.35|4529.75|4531.85|4531.25|4528.35|4527.75|7171
1634778000000|2021-10-21 01:00:00|4530.1|4529.5|4535.35|4534.75|4536.1|4535.5|4528.35|4527.75|7171
1634781600000|2021-10-21 02:00:00|4535.22|4534.62|4535.35|4534.75|4536.85|4536.25|4534.6|4534|3321
1634785200000|2021-10-21 03:00:00|4535.22|4534.62|4530.6|4530|4535.6|4535|4530.6|4530|3400
1634788800000|2021-10-21 04:00:00|4530.85|4530.25|4527.85|4527.25|4531.6|4531|4525.35|4524.75|8970
1634792400000|2021-10-21 05:00:00|4527.6|4527|4524.85|4524.25|4527.72|4527.12|4521.85|4521.25|8718
1634796000000|2021-10-21 06:00:00|4524.6|4524|4522.1|4521.5|4528.1|4527.5|4520.6|4520|9192
1634799600000|2021-10-21 07:00:00|4522.35|4521.75|4527.35|4526.75|4529.1|4528.5|4519.6|4519|20935
1634803200000|2021-10-21 08:00:00|4527.6|4527|4524.6|4524|4527.85|4527.25|4523.1|4522.5|10205
1634806800000|2021-10-21 09:00:00|4524.85|4524.25|4528.1|4527.5|4528.1|4527.5|4524.35|4523.75|7717
1634810400000|2021-10-21 10:00:00|4527.85|4527.25|4524.35|4523.75|4528.85|4528.25|4523.6|4523|8851
1634814000000|2021-10-21 11:00:00|4524.6|4524|4523.35|4522.75|4527.35|4526.75|4522.6|4522|13766
1634817600000|2021-10-21 12:00:00|4523.6|4523|4527.35|4526.75|4531.35|4530.75|4523.1|4522.5|23893
1634821200000|2021-10-21 13:00:00|4527.1|4526.5|4533.75|4533.35|4535.75|4535.35|4525.85|4525.25|112518
1634824800000|2021-10-21 14:00:00|4533.5|4533.1|4537|4536.6|4542.5|4542.1|4531.75|4531.35|113571
1634828400000|2021-10-21 15:00:00|4537.5|4537.1|4533.02|4532.62|4539.5|4539.1|4527.27|4526.87|134276
1634832000000|2021-10-21 16:00:00|4533.27|4532.87|4534.77|4534.37|4536.27|4535.87|4531.27|4530.87|73514
1634835600000|2021-10-21 17:00:00|4534.52|4534.12|4532.85|4532.45|4537.52|4537.12|4531.35|4530.95|55086
1634839200000|2021-10-21 18:00:00|4533.1|4532.7|4538.35|4537.95|4538.35|4537.95|4532.6|4532.2|59527
1634842800000|2021-10-21 19:00:00|4538.6|4538.2|4549.89|4549.49|4552.14|4551.74|4538.6|4538.2|160177
1634846400000|2021-10-21 20:00:00|4549.82|4549.42|4541.54|4540.04|4551.42|4550.82|4538.17|4537.57|63083
1634850000000|2021-10-21 21:00:00|4541.4|4539.9|4540.93|4539.43|4543.15|4541.65|4540.78|4539.28|0
1634853600000|2021-10-21 22:00:00|4540.54|4539.94|4539.42|4538.82|4541.04|4540.44|4536.42|4535.82|7315
1634857200000|2021-10-21 23:00:00|4539.29|4538.69|4538.92|4538.32|4541.42|4540.82|4537.42|4536.82|5097
1634860800000|2021-10-22 00:00:00|4539.17|4538.57|4545.92|4545.32|4547.42|4546.82|4538.67|4538.07|12354
1634864400000|2021-10-22 01:00:00|4545.67|4545.07|4546.42|4545.82|4548.67|4548.07|4544.67|4544.07|8980
1634868000000|2021-10-22 02:00:00|4546.17|4545.57|4545.17|4544.57|4546.67|4546.07|4543.67|4543.07|6419
1634871600000|2021-10-22 03:00:00|4545.42|4544.82|4547.92|4547.32|4548.67|4548.07|4544.67|4544.07|3326
1634875200000|2021-10-22 04:00:00|4547.67|4547.07|4545.92|4545.32|4548.42|4547.82|4543.17|4542.57|4421
1634878800000|2021-10-22 05:00:00|4546.04|4545.44|4543.42|4542.82|4546.92|4546.32|4542.42|4541.82|3854
1634882400000|2021-10-22 06:00:00|4543.67|4543.07|4545.67|4545.07|4546.92|4546.32|4542.42|4541.82|6726
1634886000000|2021-10-22 07:00:00|4545.42|4544.82|4546.17|4545.57|4551.42|4550.82|4541.17|4540.57|24529
1634889600000|2021-10-22 08:00:00|4545.92|4545.32|4548.42|4547.82|4549.92|4549.32|4542.92|4542.32|12172
1634893200000|2021-10-22 09:00:00|4548.67|4548.07|4548.17|4547.57|4549.17|4548.57|4546.42|4545.82|6409
1634896800000|2021-10-22 10:00:00|4548.42|4547.82|4554.17|4553.57|4555.17|4554.57|4547.17|4546.57|12499
1634900400000|2021-10-22 11:00:00|4553.92|4553.32|4555.92|4555.32|4556.92|4556.32|4553.42|4552.82|12499
1634904000000|2021-10-22 12:00:00|4556.17|4555.57|4548.92|4548.32|4556.17|4555.57|4547.67|4547.07|25379
1634907600000|2021-10-22 13:00:00|4548.42|4547.82|4552.32|4551.92|4555.82|4555.42|4542.94|4542.54|159320
1634911200000|2021-10-22 14:00:00|4552.57|4552.17|4548.5|4548.1|4560|4559.6|4547|4546.6|159686
1634914800000|2021-10-22 15:00:00|4548.25|4547.85|4531.75|4531.35|4552.75|4552.35|4524|4523.6|271746
1634918400000|2021-10-22 16:00:00|4531.5|4531.1|4540.34|4539.94|4547.09|4546.69|4527|4526.6|134498
1634922000000|2021-10-22 17:00:00|4540.59|4540.19|4539.09|4538.69|4546.09|4545.69|4538.59|4538.19|75414
1634925600000|2021-10-22 18:00:00|4539.34|4538.94|4545.09|4544.69|4554.34|4553.94|4539.09|4538.69|92663
1634929200000|2021-10-22 19:00:00|4544.84|4544.44|4545.07|4544.67|4550.32|4549.92|4540.82|4540.42|175436
1634932800000|2021-10-22 20:00:00|4545.15|4544.55|4538.58|4537.08|4546.15|4545.55|4537.65|4537.05|45623
1635112800000|2021-10-24 22:00:00|4540.02|4539.42|4536.65|4536.05|4541.15|4540.55|4533.65|4533.05|8093
1635116400000|2021-10-24 23:00:00|4536.9|4536.3|4534.4|4533.8|4538.4|4537.8|4531.4|4530.8|7155
1635120000000|2021-10-25 00:00:00|4534.65|4534.05|4541.9|4541.3|4543.15|4542.55|4534.4|4533.8|9321
1635123600000|2021-10-25 01:00:00|4542.15|4541.55|4540.9|4540.3|4542.9|4542.3|4538.4|4537.8|7324
1635127200000|2021-10-25 02:00:00|4540.65|4540.05|4541.4|4540.8|4541.65|4541.05|4538.65|4538.05|4604
1635130800000|2021-10-25 03:00:00|4541.65|4541.05|4547.4|4546.8|4548.9|4548.3|4541.15|4540.55|8371
1635134400000|2021-10-25 04:00:00|4547.65|4547.05|4548.65|4548.05|4548.9|4548.3|4546.15|4545.55|3636
1635138000000|2021-10-25 05:00:00|4548.77|4548.17|4551.65|4551.05|4551.65|4551.05|4547.15|4546.55|7104
1635141600000|2021-10-25 06:00:00|4551.4|4550.8|4551.65|4551.05|4552.15|4551.55|4548.15|4547.55|6893
1635145200000|2021-10-25 07:00:00|4551.77|4551.17|4549.4|4548.8|4552.15|4551.55|4546.77|4546.17|13801
1635148800000|2021-10-25 08:00:00|4549.15|4548.55|4550.15|4549.55|4554.9|4554.3|4548.9|4548.3|11385
1635152400000|2021-10-25 09:00:00|4549.9|4549.3|4548.9|4548.3|4551.4|4550.8|4547.9|4547.3|7369
1635156000000|2021-10-25 10:00:00|4548.65|4548.05|4550.65|4550.05|4551.9|4551.3|4548.4|4547.8|7473
1635159600000|2021-10-25 11:00:00|4550.4|4549.8|4552.4|4551.8|4552.4|4551.8|4547.4|4546.8|12342
1635163200000|2021-10-25 12:00:00|4552.65|4552.05|4551.65|4551.05|4553.65|4553.05|4550.65|4550.05|16998
1635166800000|2021-10-25 13:00:00|4551.4|4550.8|4550.17|4549.77|4556.9|4556.3|4537.55|4537.15|164341
1635170400000|2021-10-25 14:00:00|4550.55|4550.15|4555.55|4555.15|4556.3|4555.9|4546.55|4546.15|130060
1635174000000|2021-10-25 15:00:00|4555.3|4554.9|4562.55|4562.15|4562.8|4562.4|4553.8|4553.4|98026
1635177600000|2021-10-25 16:00:00|4562.8|4562.4|4567.43|4567.03|4569.18|4568.78|4561.05|4560.65|85929
1635181200000|2021-10-25 17:00:00|4567.68|4567.28|4567.43|4567.03|4572.68|4572.28|4566.18|4565.78|69935
1635184800000|2021-10-25 18:00:00|4567.68|4567.28|4568.43|4568.03|4572.18|4571.78|4565.68|4565.28|81693
1635188400000|2021-10-25 19:00:00|4568.68|4568.28|4568.93|4568.53|4569.18|4568.78|4562.68|4562.28|158757
1635192000000|2021-10-25 20:00:00|4568.91|4568.51|4574.62|4573.12|4575.01|4574.41|4561.51|4560.91|65790
1635195600000|2021-10-25 21:00:00|4574.66|4573.16|4574.37|4572.87|4574.84|4573.34|4573.72|4572.22|0
1635199200000|2021-10-25 22:00:00|4574.38|4573.78|4571.01|4570.41|4574.88|4574.28|4570.51|4569.91|4108
1635202800000|2021-10-25 23:00:00|4571.13|4570.53|4575.51|4574.91|4576.01|4575.41|4570.63|4570.03|4055
1635206400000|2021-10-26 00:00:00|4575.76|4575.16|4579.51|4578.91|4580.51|4579.91|4574.01|4573.41|10841
1635210000000|2021-10-26 01:00:00|4579.76|4579.16|4578.76|4578.16|4583.76|4583.16|4578.51|4577.91|8633
1635213600000|2021-10-26 02:00:00|4578.26|4577.66|4580.76|4580.16|4581.01|4580.41|4577.51|4576.91|4093
1635217200000|2021-10-26 03:00:00|4580.51|4579.91|4578.01|4577.41|4581.01|4580.41|4576.76|4576.16|2800
1635220800000|2021-10-26 04:00:00|4577.76|4577.16|4578.76|4578.16|4580.01|4579.41|4577.76|4577.16|2596
1635224400000|2021-10-26 05:00:00|4579.01|4578.41|4575.26|4574.66|4579.26|4578.66|4574.76|4574.16|5265
1635228000000|2021-10-26 06:00:00|4575.51|4574.91|4579.76|4579.16|4582.01|4581.41|4574.76|4574.16|6130
1635231600000|2021-10-26 07:00:00|4580.01|4579.41|4584.76|4584.16|4585.01|4584.41|4577.26|4576.66|16274
1635235200000|2021-10-26 08:00:00|4584.88|4584.28|4585.51|4584.91|4589.51|4588.91|4582.76|4582.16|17776
1635238800000|2021-10-26 09:00:00|4585.76|4585.16|4585.76|4585.16|4586.01|4585.41|4583.26|4582.66|8592
1635242400000|2021-10-26 10:00:00|4586.01|4585.41|4585.76|4585.16|4586.26|4585.66|4583.13|4582.53|10286
1635246000000|2021-10-26 11:00:00|4585.51|4584.91|4584.76|4584.16|4587.26|4586.66|4583.76|4583.16|14769
1635249600000|2021-10-26 12:00:00|4584.26|4583.66|4585.26|4584.66|4586.51|4585.91|4583.01|4582.41|13516
1635253200000|2021-10-26 13:00:00|4585.51|4584.91|4587.78|4587.38|4591.66|4591.26|4581.66|4581.26|168642
1635256800000|2021-10-26 14:00:00|4587.91|4587.51|4595.02|4594.62|4598.52|4598.12|4585.91|4585.51|170288
1635260400000|2021-10-26 15:00:00|4595.27|4594.87|4585.27|4584.87|4597.27|4596.87|4585.02|4584.62|137041
1635264000000|2021-10-26 16:00:00|4585.02|4584.62|4575.77|4575.37|4586.27|4585.87|4569.52|4569.12|191923
1635267600000|2021-10-26 17:00:00|4575.52|4575.12|4579.67|4579.27|4583.42|4583.02|4572.17|4571.77|112506
1635271200000|2021-10-26 18:00:00|4579.92|4579.52|4584.53|4584.13|4585.42|4585.02|4579.03|4578.63|83449
1635274800000|2021-10-26 19:00:00|4584.78|4584.38|4573.09|4572.69|4587.84|4587.44|4572.34|4571.94|172841
1635278400000|2021-10-26 20:00:00|4573.19|4572.59|4572.75|4571.25|4576.61|4576.01|4571.73|4571.13|51577
1635282000000|2021-10-26 21:00:00|4573.15|4571.65|4573.15|4571.65|4573.94|4572.44|4572.27|4570.77|1
1635285600000|2021-10-26 22:00:00|4572.98|4572.38|4578.86|4578.26|4580.36|4579.76|4572.73|4572.13|7892
1635289200000|2021-10-26 23:00:00|4578.61|4578.01|4578.11|4577.51|4581.61|4581.01|4575.36|4574.76|5465
1635292800000|2021-10-27 00:00:00|4578.36|4577.76|4573.36|4572.76|4580.36|4579.76|4572.86|4572.26|7702
1635296400000|2021-10-27 01:00:00|4573.61|4573.01|4570.86|4570.26|4575.61|4575.01|4570.36|4569.76|7158
1635300000000|2021-10-27 02:00:00|4571.11|4570.51|4573.61|4573.01|4574.61|4574.01|4571.11|4570.51|4551
1635303600000|2021-10-27 03:00:00|4573.86|4573.26|4574.11|4573.51|4575.61|4575.01|4573.11|4572.51|3352
1635307200000|2021-10-27 04:00:00|4574.36|4573.76|4576.61|4576.01|4576.61|4576.01|4574.11|4573.51|2447
1635310800000|2021-10-27 05:00:00|4576.36|4575.76|4580.86|4580.26|4581.11|4580.51|4575.86|4575.26|5594
1635314400000|2021-10-27 06:00:00|4580.98|4580.38|4578.86|4578.26|4581.36|4580.76|4577.36|4576.76|4844
1635318000000|2021-10-27 07:00:00|4579.11|4578.51|4581.36|4580.76|4584.86|4584.26|4578.86|4578.26|14760
1635321600000|2021-10-27 08:00:00|4581.11|4580.51|4573.86|4573.26|4583.36|4582.76|4573.61|4573.01|13318
1635325200000|2021-10-27 09:00:00|4574.11|4573.51|4568.61|4568.01|4574.11|4573.51|4566.86|4566.26|21124
1635328800000|2021-10-27 10:00:00|4568.86|4568.26|4568.61|4568.01|4573.61|4573.01|4565.61|4565.01|11930
1635332400000|2021-10-27 11:00:00|4568.36|4567.76|4569.11|4568.51|4574.86|4574.26|4568.36|4567.76|16182
1635336000000|2021-10-27 12:00:00|4569.23|4568.63|4577.61|4577.01|4579.61|4579.01|4568.61|4568.01|29338
1635339600000|2021-10-27 13:00:00|4577.86|4577.26|4583.51|4583.11|4584.01|4583.61|4566.76|4566.36|189316
1635343200000|2021-10-27 14:00:00|4584.01|4583.61|4571.35|4570.95|4585.01|4584.61|4569.35|4568.95|208599
1635346800000|2021-10-27 15:00:00|4571.1|4570.7|4573.1|4572.7|4578.35|4577.95|4570.1|4569.7|102321
1635350400000|2021-10-27 16:00:00|4573.35|4572.95|4575.85|4575.45|4578.85|4578.45|4571.6|4571.2|77187
1635354000000|2021-10-27 17:00:00|4576.1|4575.7|4583.26|4582.86|4583.26|4582.86|4574.85|4574.45|68061
1635357600000|2021-10-27 18:00:00|4583.01|4582.61|4575.51|4575.11|4584.76|4584.36|4575.51|4575.11|77700
1635361200000|2021-10-27 19:00:00|4575.26|4574.86|4552.85|4552.45|4576.26|4575.86|4552.6|4552.2|280330
1635364800000|2021-10-27 20:00:00|4552.95|4552.35|4556.88|4555.38|4556.97|4556.37|4552.72|4552.12|56053
1635368400000|2021-10-27 21:00:00|4556.96|4555.46|4557.25|4555.75|4557.54|4556.04|4556.63|4555.13|0
1635372000000|2021-10-27 22:00:00|4557.36|4555.86|4560.47|4559.87|4560.97|4560.37|4557.09|4555.86|6804
1635375600000|2021-10-27 23:00:00|4560.59|4559.99|4562.22|4561.62|4562.97|4562.37|4559.47|4558.87|4652
1635379200000|2021-10-28 00:00:00|4561.97|4561.37|4560.97|4560.37|4562.97|4562.37|4557.72|4557.12|7814
1635382800000|2021-10-28 01:00:00|4561.22|4560.62|4560.97|4560.37|4562.22|4561.62|4558.47|4557.87|5652
1635386400000|2021-10-28 02:00:00|4560.72|4560.12|4559.72|4559.12|4561.97|4561.37|4555.97|4555.37|7083
1635390000000|2021-10-28 03:00:00|4559.97|4559.37|4560.47|4559.87|4560.97|4560.37|4558.72|4558.12|2591
1635393600000|2021-10-28 04:00:00|4560.59|4559.99|4560.72|4560.12|4561.72|4561.12|4559.72|4559.12|2625
1635397200000|2021-10-28 05:00:00|4560.59|4559.99|4559.72|4559.12|4562.22|4561.62|4559.47|4558.87|4612
1635400800000|2021-10-28 06:00:00|4559.97|4559.37|4554.47|4553.87|4560.97|4560.37|4553.97|4553.37|10612
1635404400000|2021-10-28 07:00:00|4554.22|4553.62|4561.47|4560.87|4563.72|4563.12|4553.97|4553.37|19491
1635408000000|2021-10-28 08:00:00|4561.72|4561.12|4562.97|4562.37|4564.22|4563.62|4556.22|4555.62|15844
1635411600000|2021-10-28 09:00:00|4562.72|4562.12|4560.97|4560.37|4563.22|4562.62|4557.97|4557.37|10009
1635415200000|2021-10-28 10:00:00|4560.72|4560.12|4567.22|4566.62|4567.47|4566.87|4559.22|4558.62|15432
1635418800000|2021-10-28 11:00:00|4567.47|4566.87|4564.97|4564.37|4569.47|4568.87|4564.22|4563.62|17978
1635422400000|2021-10-28 12:00:00|4565.22|4564.62|4567.22|4566.62|4570.97|4570.37|4563.47|4562.87|28468
1635426000000|2021-10-28 13:00:00|4567.47|4566.87|4580.87|4580.47|4582.87|4582.47|4564.72|4564.12|191766
1635429600000|2021-10-28 14:00:00|4580.99|4580.59|4588.28|4587.88|4593.28|4592.88|4574.03|4573.63|205046
1635433200000|2021-10-28 15:00:00|4588.53|4588.13|4584.28|4583.88|4593.28|4592.88|4582.28|4581.88|109208
1635436800000|2021-10-28 16:00:00|4584.53|4584.13|4580.38|4579.98|4590.53|4590.13|4578.63|4578.23|78799
1635440400000|2021-10-28 17:00:00|4580.63|4580.23|4587.13|4586.73|4588.38|4587.98|4580.38|4579.98|61235
1635444000000|2021-10-28 18:00:00|4586.88|4586.48|4588.63|4588.23|4592.63|4592.23|4586.88|4586.48|67282
1635447600000|2021-10-28 19:00:00|4588.38|4587.98|4595.8|4595.4|4597.3|4596.9|4584.55|4584.15|197765
1635451200000|2021-10-28 20:00:00|4595.29|4594.89|4587.06|4585.56|4597.89|4597.29|4580.01|4579.41|86390
1635454800000|2021-10-28 21:00:00|4586.66|4585.16|4587.53|4586.03|4589.21|4587.71|4586.11|4584.61|0
1635458400000|2021-10-28 22:00:00|4587.31|4585.81|4583.64|4583.04|4587.64|4587.04|4582.64|4582.04|7732
1635462000000|2021-10-28 23:00:00|4583.39|4582.79|4582.89|4582.29|4584.64|4584.04|4580.89|4580.29|5177
1635465600000|2021-10-29 00:00:00|4583.14|4582.54|4579.64|4579.04|4585.14|4584.54|4578.89|4578.29|8336
1635469200000|2021-10-29 01:00:00|4579.76|4579.16|4578.64|4578.04|4580.89|4580.29|4576.39|4575.79|8045
1635472800000|2021-10-29 02:00:00|4578.76|4578.16|4580.14|4579.54|4581.14|4580.54|4578.39|4577.79|4566
1635476400000|2021-10-29 03:00:00|4580.39|4579.79|4582.14|4581.54|4584.39|4583.79|4579.39|4578.79|4821
1635480000000|2021-10-29 04:00:00|4582.39|4581.79|4577.89|4577.29|4583.14|4582.54|4577.89|4577.29|4985
1635483600000|2021-10-29 05:00:00|4577.64|4577.04|4575.51|4574.91|4578.26|4577.66|4574.64|4574.04|8727
1635487200000|2021-10-29 06:00:00|4575.64|4575.04|4575.14|4574.54|4576.64|4576.04|4570.51|4569.91|12044
1635490800000|2021-10-29 07:00:00|4574.39|4573.79|4576.26|4575.66|4580.64|4580.04|4568.14|4567.54|22333
1635494400000|2021-10-29 08:00:00|4576.14|4575.54|4575.14|4574.54|4578.64|4578.04|4571.01|4570.41|13221
1635498000000|2021-10-29 09:00:00|4574.39|4573.79|4573.89|4573.29|4576.89|4576.29|4570.89|4570.29|10363
1635501600000|2021-10-29 10:00:00|4574.01|4573.41|4572.89|4572.29|4576.39|4575.79|4567.64|4567.04|18726
1635505200000|2021-10-29 11:00:00|4572.39|4571.79|4574.14|4573.54|4577.64|4577.04|4572.14|4571.54|18549
1635508800000|2021-10-29 12:00:00|4573.64|4573.04|4570.89|4570.29|4579.64|4579.04|4568.39|4567.79|48111
1635512400000|2021-10-29 13:00:00|4570.76|4570.16|4584.29|4583.89|4589.29|4588.89|4567.64|4567.04|176315
1635516000000|2021-10-29 14:00:00|4584.54|4584.14|4586.7|4586.3|4589.2|4588.8|4578.45|4578.05|186281
1635519600000|2021-10-29 15:00:00|4586.95|4586.55|4594.2|4593.8|4598.45|4598.05|4586.7|4586.3|127799
1635523200000|2021-10-29 16:00:00|4594.45|4594.05|4600.87|4600.47|4605.2|4604.8|4593.2|4592.8|97158
1635526800000|2021-10-29 17:00:00|4600.62|4600.22|4600.55|4600.15|4604.55|4604.15|4597.8|4597.4|58502
1635530400000|2021-10-29 18:00:00|4600.3|4599.9|4595.55|4595.15|4601.3|4600.9|4590.8|4590.4|97725
1635534000000|2021-10-29 19:00:00|4595.8|4595.4|4605.55|4605.15|4609.05|4608.65|4589.55|4589.15|309982
1635537600000|2021-10-29 20:00:00|4605.8|4605.4|4610.84|4609.34|4611.36|4610.76|4604.36|4603.76|87137
1635717600000|2021-10-31 22:00:00|4616.72|4616.12|4615.1|4614.5|4620.85|4620.25|4614.72|4614.12|14980
1635721200000|2021-10-31 23:00:00|4615.35|4614.75|4618.35|4617.75|4619.85|4619.25|4610.85|4610.25|11090
1635724800000|2021-11-01 00:00:00|4618.6|4618|4619.85|4619.25|4623.6|4623|4617.6|4617|12615
1635728400000|2021-11-01 01:00:00|4619.6|4619|4616.1|4615.5|4619.6|4619|4612.85|4612.25|10745
1635732000000|2021-11-01 02:00:00|4616.35|4615.75|4616.1|4615.5|4616.6|4616|4613.6|4613|4530
1635735600000|2021-11-01 03:00:00|4615.97|4615.37|4614.1|4613.5|4616.35|4615.75|4613.85|4613.25|3507
1635739200000|2021-11-01 04:00:00|4613.85|4613.25|4613.85|4613.25|4614.85|4614.25|4613.1|4612.5|4137
1635742800000|2021-11-01 05:00:00|4613.6|4613|4612.6|4612|4616.1|4615.5|4611.85|4611.25|7609
1635746400000|2021-11-01 06:00:00|4612.35|4611.75|4612.1|4611.5|4612.72|4612.12|4609.6|4609|7038
1635750000000|2021-11-01 07:00:00|4611.85|4611.25|4612.85|4612.25|4614.1|4613.5|4611.85|4611.25|6145
1635753600000|2021-11-01 08:00:00|4612.6|4612|4622.6|4622|4622.85|4622.25|4612.6|4612|20036
1635757200000|2021-11-01 09:00:00|4622.85|4622.25|4623.6|4623|4626.35|4625.75|4622.1|4621.5|12141
1635760800000|2021-11-01 10:00:00|4623.85|4623.25|4626.35|4625.75|4626.6|4626|4623.35|4622.75|11838
1635764400000|2021-11-01 11:00:00|4626.22|4625.62|4623.85|4623.25|4627.35|4626.75|4623.1|4622.5|12059
1635768000000|2021-11-01 12:00:00|4623.6|4623|4617.1|4616.5|4624.1|4623.5|4616.85|4616.25|24032
1635771600000|2021-11-01 13:00:00|4616.85|4616.25|4605.62|4605.22|4619.75|4619.35|4604.25|4603.85|175544
1635775200000|2021-11-01 14:00:00|4605.25|4604.85|4598.75|4598.35|4606.5|4606.1|4594.75|4594.35|172259
1635778800000|2021-11-01 15:00:00|4598.5|4598.1|4607.53|4607.13|4608.03|4607.63|4598.25|4597.85|88362
1635782400000|2021-11-01 16:00:00|4607.78|4607.38|4612.53|4612.13|4612.78|4612.38|4606.53|4606.13|67578
1635786000000|2021-11-01 17:00:00|4612.78|4612.38|4601.48|4601.08|4613.03|4612.63|4599.53|4599.13|82520
1635789600000|2021-11-01 18:00:00|4601.23|4600.83|4605.23|4604.83|4606.23|4605.83|4595.23|4594.83|89611
1635793200000|2021-11-01 19:00:00|4604.98|4604.58|4614.23|4613.83|4615.23|4614.83|4602.73|4602.33|149715
1635796800000|2021-11-01 20:00:00|4614.32|4613.72|4614.67|4613.17|4614.67|4613.83|4611.07|4610.47|41432
1635800400000|2021-11-01 21:00:00|4614.53|4613.03|4614.13|4612.63|4614.56|4613.06|4613.72|4612.22|0
1635804000000|2021-11-01 22:00:00|4614.55|4613.95|4616.05|4615.45|4616.68|4616.08|4611.43|4610.83|4250
1635807600000|2021-11-01 23:00:00|4615.93|4615.33|4611.68|4611.08|4616.05|4615.45|4611.68|4611.08|4791
1635811200000|2021-11-02 00:00:00|4611.93|4611.33|4611.68|4611.08|4612.93|4612.33|4610.3|4609.7|5685
1635814800000|2021-11-02 01:00:00|4611.93|4611.33|4607.18|4606.58|4613.93|4613.33|4606.68|4606.08|10621
1635818400000|2021-11-02 02:00:00|4607.43|4606.83|4604.18|4603.58|4608.43|4607.83|4603.68|4603.08|6898
1635822000000|2021-11-02 03:00:00|4604.05|4603.45|4604.93|4604.33|4605.43|4604.83|4601.93|4601.33|5369
1635825600000|2021-11-02 04:00:00|4604.68|4604.08|4604.68|4604.08|4606.18|4605.58|4604.43|4603.83|3183
1635829200000|2021-11-02 05:00:00|4604.43|4603.83|4609.18|4608.58|4611.18|4610.58|4603.43|4602.83|7042
1635832800000|2021-11-02 06:00:00|4608.93|4608.33|4611.43|4610.83|4612.18|4611.58|4606.68|4606.08|4416
1635836400000|2021-11-02 07:00:00|4611.18|4610.58|4612.93|4612.33|4614.68|4614.08|4609.68|4609.08|8722
1635840000000|2021-11-02 08:00:00|4613.18|4612.58|4609.18|4608.58|4614.68|4614.08|4608.93|4608.33|16198
1635843600000|2021-11-02 09:00:00|4609.3|4608.7|4611.93|4611.33|4613.18|4612.58|4607.18|4606.58|11113
1635847200000|2021-11-02 10:00:00|4611.68|4611.08|4614.18|4613.58|4614.18|4613.58|4608.8|4608.2|8656
1635850800000|2021-11-02 11:00:00|4613.93|4613.33|4614.93|4614.33|4616.93|4616.33|4612.18|4611.58|12384
1635854400000|2021-11-02 12:00:00|4615.18|4614.58|4616.68|4616.08|4618.18|4617.58|4615.18|4614.58|15124
1635858000000|2021-11-02 13:00:00|4616.93|4616.33|4624.83|4624.43|4625.83|4625.43|4614.08|4613.68|140784
1635861600000|2021-11-02 14:00:00|4625.08|4624.68|4628.83|4628.43|4630.33|4629.93|4620.33|4619.93|147113
1635865200000|2021-11-02 15:00:00|4629.08|4628.68|4627.42|4627.02|4635.42|4635.02|4625.92|4625.52|141842
1635868800000|2021-11-02 16:00:00|4627.17|4626.77|4632.67|4632.27|4634.17|4633.77|4623.92|4623.52|87640
1635872400000|2021-11-02 17:00:00|4632.92|4632.52|4629.49|4629.09|4633.92|4633.52|4626.42|4626.02|67044
1635876000000|2021-11-02 18:00:00|4629.74|4629.34|4632.24|4631.84|4632.49|4632.09|4625.24|4624.84|70901
1635879600000|2021-11-02 19:00:00|4631.99|4631.59|4632.24|4631.84|4633.74|4633.34|4627.24|4626.84|136732
1635883200000|2021-11-02 20:00:00|4632.23|4631.83|4630.38|4628.88|4632.58|4631.98|4628.58|4627.98|34078
1635886800000|2021-11-02 21:00:00|4630.53|4629.03|4630.09|4628.59|4630.93|4629.43|4629.91|4628.41|0
1635890400000|2021-11-02 22:00:00|4629.92|4629.32|4627.55|4626.95|4630.17|4629.57|4627.55|4626.95|3636
1635894000000|2021-11-02 23:00:00|4627.8|4627.2|4627.55|4626.95|4628.8|4628.2|4627.05|4626.45|2819
1635897600000|2021-11-03 00:00:00|4627.3|4626.7|4628.8|4628.2|4629.05|4628.45|4626.05|4625.45|3627
1635901200000|2021-11-03 01:00:00|4628.55|4627.95|4629.8|4629.2|4633.05|4632.45|4628.3|4627.7|6039
1635904800000|2021-11-03 02:00:00|4629.55|4628.95|4627.8|4627.2|4629.92|4629.32|4627.55|4626.95|4091
1635908400000|2021-11-03 03:00:00|4627.55|4626.95|4626.55|4625.95|4628.55|4627.95|4626.3|4625.7|3248
1635912000000|2021-11-03 04:00:00|4626.67|4626.07|4627.05|4626.45|4627.55|4626.95|4626.3|4625.7|1412
1635915600000|2021-11-03 05:00:00|4627.3|4626.7|4625.8|4625.2|4627.55|4626.95|4625.3|4624.7|2794
1635919200000|2021-11-03 06:00:00|4626.05|4625.45|4626.55|4625.95|4628.55|4627.95|4625.05|4624.45|4224
1635922800000|2021-11-03 07:00:00|4626.42|4625.82|4627.55|4626.95|4628.3|4627.7|4625.8|4625.2|4527
1635926400000|2021-11-03 08:00:00|4627.05|4626.45|4630.05|4629.45|4631.3|4630.7|4626.8|4626.2|10473
1635930000000|2021-11-03 09:00:00|4629.8|4629.2|4630.3|4629.7|4632.3|4631.7|4629.05|4628.45|7456
1635933600000|2021-11-03 10:00:00|4630.05|4629.45|4628.55|4627.95|4631.05|4630.45|4626.55|4625.95|9330
1635937200000|2021-11-03 11:00:00|4628.3|4627.7|4628.8|4628.2|4629.8|4629.2|4626.8|4626.2|11130
1635940800000|2021-11-03 12:00:00|4628.55|4627.95|4625.3|4624.7|4629.05|4628.45|4624.8|4624.2|13106
1635944400000|2021-11-03 13:00:00|4625.05|4624.45|4626.7|4626.3|4628.45|4628.05|4621.2|4620.8|126610
1635948000000|2021-11-03 14:00:00|4627.57|4627.17|4627.45|4627.05|4628.45|4628.05|4621.2|4620.8|115209
1635951600000|2021-11-03 15:00:00|4627.2|4626.8|4627.2|4626.8|4627.95|4627.55|4623.45|4623.05|64986
1635955200000|2021-11-03 16:00:00|4626.95|4626.55|4625.95|4625.55|4628.2|4627.8|4624.95|4624.55|54112
1635958800000|2021-11-03 17:00:00|4625.7|4625.3|4624.46|4624.06|4627.09|4626.69|4622.59|4622.19|45255
1635962400000|2021-11-03 18:00:00|4624.59|4624.19|4652.34|4651.94|4655.34|4654.94|4622.59|4622.19|251174
1635966000000|2021-11-03 19:00:00|4652.59|4652.19|4660.59|4660.19|4664.09|4663.69|4650.59|4650.19|240541
1635969600000|2021-11-03 20:00:00|4659.97|4659.57|4660.39|4658.89|4660.6|4659.72|4656.82|4656.22|57968
1635973200000|2021-11-03 21:00:00|4660.36|4658.86|4660.87|4659.37|4661.44|4659.94|4660.36|4658.86|0
1635976800000|2021-11-03 22:00:00|4660.83|4659.33|4663.6|4663|4664.1|4663.5|4659.72|4659.12|4875
1635980400000|2021-11-03 23:00:00|4663.85|4663.25|4667.35|4666.75|4668.35|4667.75|4663.6|4663|7520
1635984000000|2021-11-04 00:00:00|4667.1|4666.5|4662.6|4662|4667.1|4666.5|4661.6|4661|7885
1635987600000|2021-11-04 01:00:00|4662.35|4661.75|4659.6|4659|4662.35|4661.75|4658.85|4658.25|8268
1635991200000|2021-11-04 02:00:00|4659.35|4658.75|4662.1|4661.5|4662.35|4661.75|4659.35|4658.75|3818
1635994800000|2021-11-04 03:00:00|4661.85|4661.25|4659.85|4659.25|4662.35|4661.75|4659.6|4659|2930
1635998400000|2021-11-04 04:00:00|4660.1|4659.5|4661.1|4660.5|4662.35|4661.75|4660.1|4659.5|2578
1636002000000|2021-11-04 05:00:00|4660.85|4660.25|4659.47|4658.87|4661.85|4661.25|4659.35|4658.75|5340
1636005600000|2021-11-04 06:00:00|4659.6|4659|4662.1|4661.5|4663.1|4662.5|4658.85|4658.25|5761
1636009200000|2021-11-04 07:00:00|4661.85|4661.25|4663.22|4662.62|4664.6|4664|4661.6|4661|5961
1636012800000|2021-11-04 08:00:00|4663.1|4662.5|4664.1|4663.5|4670.35|4669.75|4662.85|4662.25|23867
1636016400000|2021-11-04 09:00:00|4664.22|4663.62|4664.47|4663.87|4666.1|4665.5|4663.1|4662.5|8624
1636020000000|2021-11-04 10:00:00|4664.35|4663.75|4667.1|4666.5|4667.85|4667.25|4663.1|4662.5|9234
1636023600000|2021-11-04 11:00:00|4667.35|4666.75|4665.35|4664.75|4668.1|4667.5|4664.85|4664.25|14496
1636027200000|2021-11-04 12:00:00|4665.6|4665|4666.35|4665.75|4670.35|4669.75|4664.1|4663.5|30560
1636030800000|2021-11-04 13:00:00|4666.6|4666|4676|4675.6|4677.75|4677.35|4662.75|4662.35|156418
1636034400000|2021-11-04 14:00:00|4676.25|4675.85|4677.5|4677.1|4682.5|4682.1|4674.75|4674.35|142396
1636038000000|2021-11-04 15:00:00|4677.25|4676.85|4674.75|4674.35|4677.25|4676.85|4664.5|4664.1|166515
1636041600000|2021-11-04 16:00:00|4675|4674.6|4672.18|4671.78|4677.5|4677.1|4669.5|4669.1|93215
1636045200000|2021-11-04 17:00:00|4671.93|4671.53|4675.85|4675.45|4676.6|4676.2|4667.93|4667.53|88500
1636048800000|2021-11-04 18:00:00|4676.1|4675.7|4670.6|4670.2|4676.35|4675.95|4668.6|4668.2|90212
1636052400000|2021-11-04 19:00:00|4670.35|4669.95|4682.1|4681.7|4682.1|4681.7|4668.1|4667.7|195428
1636056000000|2021-11-04 20:00:00|4681.63|4681.23|4680.85|4679.35|4683.98|4683.38|4678.48|4677.88|55935
1636059600000|2021-11-04 21:00:00|4680.92|4679.42|4680.45|4678.95|4681.47|4679.97|4680.26|4678.76|0
1636063200000|2021-11-04 22:00:00|4679.35|4678.75|4682.48|4681.88|4683.48|4682.88|4677.85|4677.25|5484
1636066800000|2021-11-04 23:00:00|4682.73|4682.13|4684.73|4684.13|4684.98|4684.38|4680.73|4680.13|4685
1636070400000|2021-11-05 00:00:00|4684.48|4683.88|4680.23|4679.63|4684.48|4683.88|4678.48|4677.88|8278
1636074000000|2021-11-05 01:00:00|4680.48|4679.88|4677.48|4676.88|4681.48|4680.88|4676.73|4676.13|7575
1636077600000|2021-11-05 02:00:00|4677.35|4676.75|4679.98|4679.38|4681.23|4680.63|4676.98|4676.38|3979
1636081200000|2021-11-05 03:00:00|4680.48|4679.88|4680.48|4679.88|4681.23|4680.63|4678.48|4677.88|3518
1636084800000|2021-11-05 04:00:00|4680.35|4679.75|4681.73|4681.13|4682.23|4681.63|4680.23|4679.63|2206
1636088400000|2021-11-05 05:00:00|4681.48|4680.88|4680.98|4680.38|4681.98|4681.38|4680.73|4680.13|3305
1636092000000|2021-11-05 06:00:00|4680.73|4680.13|4680.23|4679.63|4681.48|4680.88|4678.98|4678.38|4282
1636095600000|2021-11-05 07:00:00|4679.98|4679.38|4677.98|4677.38|4680.23|4679.63|4675.23|4674.63|8513
1636099200000|2021-11-05 08:00:00|4678.48|4677.88|4681.98|4681.38|4684.23|4683.63|4678.23|4677.63|16198
1636102800000|2021-11-05 09:00:00|4682.23|4681.63|4690.23|4689.63|4690.98|4690.38|4682.23|4681.63|12903
1636106400000|2021-11-05 10:00:00|4690.48|4689.88|4692.98|4692.38|4692.98|4692.38|4689.73|4689.13|16875
1636110000000|2021-11-05 11:00:00|4692.85|4692.25|4691.73|4691.13|4694.98|4694.38|4687.98|4687.38|24313
1636113600000|2021-11-05 12:00:00|4691.98|4691.38|4701.23|4700.63|4704.23|4703.63|4690.35|4689.75|57951
1636117200000|2021-11-05 13:00:00|4701.48|4700.88|4715.13|4714.73|4716.63|4716.23|4699.73|4699.13|215235
1636120800000|2021-11-05 14:00:00|4714.88|4714.48|4713.88|4713.48|4719.13|4718.73|4710.88|4710.48|193917
1636124400000|2021-11-05 15:00:00|4714.13|4713.73|4705.41|4705.01|4715.41|4715.01|4705.41|4705.01|141729
1636128000000|2021-11-05 16:00:00|4705.16|4704.76|4701.41|4701.01|4708.91|4708.51|4699.91|4699.51|110068
1636131600000|2021-11-05 17:00:00|4701.66|4701.26|4694|4693.6|4703.16|4702.76|4681.16|4680.76|190650
1636135200000|2021-11-05 18:00:00|4693.75|4693.35|4699|4698.6|4700|4699.6|4692|4691.6|92320
1636138800000|2021-11-05 19:00:00|4699.5|4699.1|4697.25|4696.85|4703.75|4703.35|4692|4691.6|209683
1636142400000|2021-11-05 20:00:00|4697.35|4696.75|4694.63|4693.13|4697.8|4697.2|4690.55|4689.95|61500
1636326000000|2021-11-07 23:00:00|4690.75|4690.15|4692.88|4692.28|4697.88|4697.28|4688.88|4688.28|12444
1636329600000|2021-11-08 00:00:00|4692.63|4692.03|4689.38|4688.78|4693.38|4692.78|4687.63|4687.03|8394
1636333200000|2021-11-08 01:00:00|4689.63|4689.03|4686.63|4686.03|4692.88|4692.28|4684.88|4684.28|9835
1636336800000|2021-11-08 02:00:00|4686.5|4685.9|4688.63|4688.03|4689.63|4689.03|4685.63|4685.03|5723
1636340400000|2021-11-08 03:00:00|4688.38|4687.78|4688.38|4687.78|4689.38|4688.78|4687.88|4687.28|3174
1636344000000|2021-11-08 04:00:00|4688.63|4688.03|4687.88|4687.28|4689.38|4688.78|4687|4686.4|3634
1636347600000|2021-11-08 05:00:00|4688.13|4687.53|4691.88|4691.28|4692.63|4692.03|4687.38|4686.78|6435
1636351200000|2021-11-08 06:00:00|4692.38|4691.78|4689.63|4689.03|4693.13|4692.53|4688.63|4688.03|4863
1636354800000|2021-11-08 07:00:00|4689.38|4688.78|4692.13|4691.53|4693.63|4693.03|4688.63|4688.03|7434
1636358400000|2021-11-08 08:00:00|4692.63|4692.03|4698.38|4697.78|4699|4698.4|4691.38|4690.78|15892
1636362000000|2021-11-08 09:00:00|4698.13|4697.53|4699.88|4699.28|4702.38|4701.78|4697.63|4697.03|15213
1636365600000|2021-11-08 10:00:00|4699.75|4699.15|4701.13|4700.53|4702.88|4702.28|4698.38|4697.78|6821
1636369200000|2021-11-08 11:00:00|4701.38|4700.78|4702.13|4701.53|4702.88|4702.28|4700.38|4699.78|6101
1636372800000|2021-11-08 12:00:00|4702.38|4701.78|4700.38|4699.78|4703.13|4702.53|4699.63|4699.03|12086
1636376400000|2021-11-08 13:00:00|4700.5|4699.9|4708.13|4707.53|4708.13|4707.53|4700.38|4699.78|26358
1636380000000|2021-11-08 14:00:00|4707.88|4707.28|4707.28|4706.88|4715.03|4714.63|4703.28|4702.88|186833
1636383600000|2021-11-08 15:00:00|4707.53|4707.13|4703.53|4703.13|4710.78|4710.38|4699.53|4699.13|146536
1636387200000|2021-11-08 16:00:00|4703.78|4703.38|4699.53|4699.13|4706.53|4706.13|4698.28|4697.88|93543
1636390800000|2021-11-08 17:00:00|4699.28|4698.88|4699.03|4698.63|4700.78|4700.38|4695.03|4694.63|79145
1636394400000|2021-11-08 18:00:00|4699.28|4698.88|4703.28|4702.88|4704.03|4703.63|4697.53|4697.13|50838
1636398000000|2021-11-08 19:00:00|4703.03|4702.63|4707.53|4707.13|4707.53|4707.13|4702.03|4701.63|60545
1636401600000|2021-11-08 20:00:00|4707.28|4706.88|4701.9|4701.5|4707.53|4707.13|4697.9|4697.5|131504
1636405200000|2021-11-08 21:00:00|4701.56|4701.16|4699.62|4698.12|4703.16|4702.56|4696.16|4695.56|57158
1636408800000|2021-11-08 22:00:00|4699.64|4698.14|4698.65|4697.15|4699.86|4698.36|4698.4|4696.9|1
1636412400000|2021-11-08 23:00:00|4698.53|4697.93|4696.03|4695.43|4699.53|4698.93|4695.16|4694.56|6377
1636416000000|2021-11-09 00:00:00|4696.16|4695.56|4689.91|4689.31|4697.41|4696.81|4689.16|4688.56|12413
1636419600000|2021-11-09 01:00:00|4689.66|4689.06|4689.41|4688.81|4691.16|4690.56|4687.91|4687.31|8790
1636423200000|2021-11-09 02:00:00|4689.53|4688.93|4692.16|4691.56|4692.91|4692.31|4689.16|4688.56|5299
1636426800000|2021-11-09 03:00:00|4692.28|4691.68|4688.91|4688.31|4692.66|4692.06|4687.66|4687.06|5840
1636430400000|2021-11-09 04:00:00|4689.03|4688.43|4689.41|4688.81|4690.41|4689.81|4688.16|4687.56|3085
1636434000000|2021-11-09 05:00:00|4689.66|4689.06|4694.91|4694.31|4695.41|4694.81|4689.66|4689.06|5254
1636437600000|2021-11-09 06:00:00|4695.41|4694.81|4695.16|4694.56|4696.41|4695.81|4694.16|4693.56|3082
1636441200000|2021-11-09 07:00:00|4695.28|4694.68|4693.91|4693.31|4696.91|4696.31|4693.16|4692.56|5276
1636444800000|2021-11-09 08:00:00|4693.66|4693.06|4701.91|4701.31|4703.41|4702.81|4692.66|4692.06|17114
1636448400000|2021-11-09 09:00:00|4702.16|4701.56|4702.41|4701.81|4703.16|4702.56|4698.91|4698.31|8476
1636452000000|2021-11-09 10:00:00|4702.66|4702.06|4702.91|4702.31|4704.91|4704.31|4702.41|4701.81|7539
1636455600000|2021-11-09 11:00:00|4702.66|4702.06|4702.91|4702.31|4704.91|4704.31|4701.66|4701.06|7977
1636459200000|2021-11-09 12:00:00|4702.78|4702.18|4696.41|4695.81|4703.66|4703.06|4694.66|4694.06|20757
1636462800000|2021-11-09 13:00:00|4696.16|4695.56|4702.66|4702.06|4704.41|4703.81|4695.41|4694.81|22492
1636466400000|2021-11-09 14:00:00|4702.91|4702.31|4681.31|4680.91|4707.81|4707.41|4676.81|4676.41|191270
1636470000000|2021-11-09 15:00:00|4681.81|4681.41|4684.7|4684.3|4691.7|4691.3|4673.81|4673.41|299435
1636473600000|2021-11-09 16:00:00|4684.95|4684.55|4677.83|4677.43|4688.45|4688.05|4675.08|4674.68|135674
1636477200000|2021-11-09 17:00:00|4677.58|4677.18|4678.58|4678.18|4683.58|4683.18|4670.83|4670.43|129105
1636480800000|2021-11-09 18:00:00|4678.33|4677.93|4673.58|4673.18|4683.08|4682.68|4671.58|4671.18|86793
1636484400000|2021-11-09 19:00:00|4673.83|4673.43|4683.33|4682.93|4683.58|4683.18|4672.33|4671.93|88091
1636488000000|2021-11-09 20:00:00|4683.08|4682.68|4685.67|4685.27|4686.92|4686.52|4677.17|4676.77|151802
1636491600000|2021-11-09 21:00:00|4684.63|4684.23|4682.14|4680.64|4685.23|4684.63|4680.48|4679.88|35779
1636495200000|2021-11-09 22:00:00|4682.16|4680.66|4682.01|4680.51|4682.2|4680.7|4681.11|4679.61|2
1636498800000|2021-11-09 23:00:00|4681.98|4680.48|4677.98|4677.38|4681.98|4681.25|4677.48|4676.88|5661
1636502400000|2021-11-10 00:00:00|4678.23|4677.63|4675.23|4674.63|4680.98|4680.38|4674.98|4674.38|8691
1636506000000|2021-11-10 01:00:00|4675.48|4674.88|4675.48|4674.88|4677.48|4676.88|4672.23|4671.63|11778
1636509600000|2021-11-10 02:00:00|4675.73|4675.13|4667.48|4666.88|4675.98|4675.38|4666.73|4666.13|13063
1636513200000|2021-11-10 03:00:00|4667.6|4667|4666.98|4666.38|4668.73|4668.13|4664.98|4664.38|9771
1636516800000|2021-11-10 04:00:00|4667.23|4666.63|4667.73|4667.13|4667.98|4667.38|4665.48|4664.88|5947
1636520400000|2021-11-10 05:00:00|4667.6|4667|4669.73|4669.13|4671.1|4670.5|4666.98|4666.38|5501
1636524000000|2021-11-10 06:00:00|4669.98|4669.38|4677.98|4677.38|4678.73|4678.13|4669.23|4668.63|7963
1636527600000|2021-11-10 07:00:00|4678.23|4677.63|4682.85|4682.25|4684.98|4684.38|4677.23|4676.63|11273
1636531200000|2021-11-10 08:00:00|4682.98|4682.38|4678.73|4678.13|4686.23|4685.63|4678.73|4678.13|14503
1636534800000|2021-11-10 09:00:00|4678.98|4678.38|4679.48|4678.88|4681.48|4680.88|4673.23|4672.63|15208
1636538400000|2021-11-10 10:00:00|4679.6|4679|4673.23|4672.63|4680.35|4679.75|4669.73|4669.13|12886
1636542000000|2021-11-10 11:00:00|4672.98|4672.38|4668.73|4668.13|4674.73|4674.13|4667.23|4666.63|13950
1636545600000|2021-11-10 12:00:00|4668.98|4668.38|4673.73|4673.13|4675.23|4674.63|4668.48|4667.88|15669
1636549200000|2021-11-10 13:00:00|4673.48|4672.88|4668.48|4667.88|4676.98|4676.38|4662.98|4662.38|64094
1636552800000|2021-11-10 14:00:00|4668.73|4668.13|4681.63|4681.23|4682.88|4682.48|4664.13|4663.73|187438
1636556400000|2021-11-10 15:00:00|4681.88|4681.48|4678.33|4677.93|4684.83|4684.43|4677.58|4677.18|146745
1636560000000|2021-11-10 16:00:00|4678.58|4678.18|4679.08|4678.68|4683.83|4683.43|4673.33|4672.93|114824
1636563600000|2021-11-10 17:00:00|4679.33|4678.93|4671.18|4670.78|4680.33|4679.93|4666.18|4665.78|101974
1636567200000|2021-11-10 18:00:00|4670.93|4670.53|4653.18|4652.78|4671.93|4671.53|4650.18|4649.78|239005
1636570800000|2021-11-10 19:00:00|4652.68|4652.28|4638.43|4638.03|4653.43|4653.03|4631.43|4631.03|261497
1636574400000|2021-11-10 20:00:00|4638.93|4638.53|4647.25|4646.85|4653.5|4653.1|4635.18|4634.78|258437
1636578000000|2021-11-10 21:00:00|4647.35|4646.75|4650.82|4649.32|4651.35|4650.75|4646.1|4645.5|58921
1636581600000|2021-11-10 22:00:00|4650.97|4649.47|4650.78|4649.28|4651.4|4649.9|4650.53|4649.03|0
1636585200000|2021-11-10 23:00:00|4650.72|4650.12|4647.85|4647.25|4651.6|4651|4644.22|4643.62|8025
1636588800000|2021-11-11 00:00:00|4647.6|4647|4653.35|4652.75|4655.6|4655|4647.6|4647|12000
1636592400000|2021-11-11 01:00:00|4653.1|4652.5|4658.6|4658|4658.85|4658.25|4648.85|4648.25|11948
1636596000000|2021-11-11 02:00:00|4658.85|4658.25|4655.47|4654.87|4659.85|4659.25|4654.85|4654.25|8947
1636599600000|2021-11-11 03:00:00|4655.35|4654.75|4652.6|4652|4656.85|4656.25|4651.85|4651.25|6414
1636603200000|2021-11-11 04:00:00|4652.72|4652.12|4649.1|4648.5|4652.85|4652.25|4646.85|4646.25|7680
1636606800000|2021-11-11 05:00:00|4648.85|4648.25|4652.6|4652|4654.6|4654|4648.35|4647.75|7406
1636610400000|2021-11-11 06:00:00|4652.85|4652.25|4654.6|4654|4655.85|4655.25|4651.85|4651.25|5668
1636614000000|2021-11-11 07:00:00|4654.72|4654.12|4654.6|4654|4658.35|4657.75|4653.35|4652.75|9416
1636617600000|2021-11-11 08:00:00|4654.85|4654.25|4656.6|4656|4658.1|4657.5|4650.35|4649.75|19217
1636621200000|2021-11-11 09:00:00|4656.85|4656.25|4664.6|4664|4665.35|4664.75|4656.6|4656|18899
1636624800000|2021-11-11 10:00:00|4664.85|4664.25|4662.6|4662|4667.1|4666.5|4661.1|4660.5|11690
1636628400000|2021-11-11 11:00:00|4662.35|4661.75|4665.85|4665.25|4666.1|4665.5|4662.1|4661.5|8006
1636632000000|2021-11-11 12:00:00|4665.6|4665|4664.85|4664.25|4667.35|4666.75|4662.85|4662.25|13124
1636635600000|2021-11-11 13:00:00|4664.47|4663.87|4665.1|4664.5|4665.6|4665|4663.1|4662.5|20882
1636639200000|2021-11-11 14:00:00|4664.85|4664.25|4660.5|4660.1|4665.35|4664.75|4653|4652.6|149629
1636642800000|2021-11-11 15:00:00|4660.75|4660.35|4656.19|4655.79|4660.75|4660.35|4650.19|4649.79|154774
1636646400000|2021-11-11 16:00:00|4656.44|4656.04|4657.69|4657.29|4661.69|4661.29|4653.44|4653.04|82188
1636650000000|2021-11-11 17:00:00|4657.81|4657.41|4655.19|4654.79|4659.19|4658.79|4649.44|4649.04|76470
1636653600000|2021-11-11 18:00:00|4654.94|4654.54|4654.69|4654.29|4655.81|4655.41|4649.94|4649.54|57207
1636657200000|2021-11-11 19:00:00|4654.44|4654.04|4653.44|4653.04|4659.19|4658.79|4652.44|4652.04|60602
1636660800000|2021-11-11 20:00:00|4653.69|4653.29|4649.16|4648.76|4655.16|4654.76|4648.41|4648.01|136950
1636664400000|2021-11-11 21:00:00|4648.72|4648.32|4652.71|4651.21|4652.89|4652.22|4648.57|4647.97|32418
1636668000000|2021-11-11 22:00:00|4652.53|4651.03|4652.71|4651.21|4652.82|4651.32|4652.21|4650.71|0
1636671600000|2021-11-11 23:00:00|4653.19|4652.59|4656.82|4656.22|4657.07|4656.47|4652.32|4651.72|4989
1636675200000|2021-11-12 00:00:00|4657.07|4656.47|4660.57|4659.97|4664.07|4663.47|4656.57|4655.97|11993
1636678800000|2021-11-12 01:00:00|4660.32|4659.72|4661.07|4660.47|4662.07|4661.47|4658.82|4658.22|6981
1636682400000|2021-11-12 02:00:00|4661.32|4660.72|4655.82|4655.22|4661.57|4660.97|4655.32|4654.72|8677
1636686000000|2021-11-12 03:00:00|4655.57|4654.97|4654.82|4654.22|4656.57|4655.97|4653.32|4652.72|4260
1636689600000|2021-11-12 04:00:00|4654.57|4653.97|4655.07|4654.47|4656.82|4656.22|4653.82|4653.22|3721
1636693200000|2021-11-12 05:00:00|4654.82|4654.22|4656.57|4655.97|4656.82|4656.22|4653.07|4652.47|3762
1636696800000|2021-11-12 06:00:00|4656.82|4656.22|4652.07|4651.47|4657.82|4657.22|4651.07|4650.47|5783
1636700400000|2021-11-12 07:00:00|4651.82|4651.22|4652.57|4651.97|4655.44|4654.84|4650.57|4649.97|6619
1636704000000|2021-11-12 08:00:00|4652.07|4651.47|4655.57|4654.97|4657.57|4656.97|4650.57|4649.97|16770
1636707600000|2021-11-12 09:00:00|4655.82|4655.22|4653.07|4652.47|4656.57|4655.97|4649.82|4649.22|13174
1636711200000|2021-11-12 10:00:00|4652.82|4652.22|4655.82|4655.22|4657.82|4657.22|4652.32|4651.72|8881
1636714800000|2021-11-12 11:00:00|4655.94|4655.34|4660.07|4659.47|4660.57|4659.97|4654.32|4653.72|8590
1636718400000|2021-11-12 12:00:00|4660.32|4659.72|4656.57|4655.97|4660.57|4659.97|4656.32|4655.72|8674
1636722000000|2021-11-12 13:00:00|4656.69|4656.09|4660.82|4660.22|4661.82|4661.22|4656.32|4655.72|14902
1636725600000|2021-11-12 14:00:00|4660.57|4659.97|4653.59|4653.19|4664.82|4664.22|4651.72|4651.32|133330
1636729200000|2021-11-12 15:00:00|4653.47|4653.07|4663.97|4663.57|4664.22|4663.82|4651.97|4651.57|147912
1636732800000|2021-11-12 16:00:00|4664.22|4663.82|4681.97|4681.57|4683.47|4683.07|4663.97|4663.57|204921
1636736400000|2021-11-12 17:00:00|4682.22|4681.82|4678.72|4678.32|4684.22|4683.82|4677.47|4677.07|87771
1636740000000|2021-11-12 18:00:00|4678.97|4678.57|4680|4679.6|4680.5|4680.1|4674.47|4674.07|71819
1636743600000|2021-11-12 19:00:00|4680.25|4679.85|4677|4676.6|4680.25|4679.85|4673|4672.6|64496
1636747200000|2021-11-12 20:00:00|4677.25|4676.85|4683.13|4682.73|4688.88|4688.48|4676.5|4676.1|198226
1636750800000|2021-11-12 21:00:00|4682.94|4682.54|4687.08|4685.58|4690.79|4690.19|4682.29|4681.69|66925
1636930800000|2021-11-14 23:00:00|4688.91|4688.31|4690.29|4689.69|4694.54|4693.94|4688.91|4688.31|9137
1636934400000|2021-11-15 00:00:00|4690.54|4689.94|4691.29|4690.69|4693.04|4692.44|4688.79|4688.19|6348
1636938000000|2021-11-15 01:00:00|4691.04|4690.44|4689.04|4688.44|4691.54|4690.94|4688.79|4688.19|5795
1636941600000|2021-11-15 02:00:00|4689.16|4688.56|4688.29|4687.69|4690.16|4689.56|4688.29|4687.69|3243
1636945200000|2021-11-15 03:00:00|4688.04|4687.44|4685.04|4684.44|4688.29|4687.69|4684.54|4683.94|5103
1636948800000|2021-11-15 04:00:00|4684.79|4684.19|4685.54|4684.94|4685.54|4684.94|4683.04|4682.44|4478
1636952400000|2021-11-15 05:00:00|4685.79|4685.19|4687.04|4686.44|4688.04|4687.44|4685.79|4685.19|4157
1636956000000|2021-11-15 06:00:00|4687.29|4686.69|4685.29|4684.69|4687.29|4686.69|4683.91|4683.31|4247
1636959600000|2021-11-15 07:00:00|4685.04|4684.44|4685.04|4684.44|4685.54|4684.94|4682.54|4681.94|6031
1636963200000|2021-11-15 08:00:00|4685.16|4684.56|4691.04|4690.44|4691.04|4690.44|4683.04|4682.44|11663
1636966800000|2021-11-15 09:00:00|4690.79|4690.19|4691.54|4690.94|4693.54|4692.94|4689.29|4688.69|8250
1636970400000|2021-11-15 10:00:00|4691.79|4691.19|4694.29|4693.69|4695.66|4695.06|4691.54|4690.94|6927
1636974000000|2021-11-15 11:00:00|4695.03|4694.43|4695.03|4694.43|4696.28|4695.68|4693.28|4692.68|7951
1636977600000|2021-11-15 12:00:00|4694.78|4694.18|4695.03|4694.43|4695.03|4694.43|4692.53|4691.93|8507
1636981200000|2021-11-15 13:00:00|4694.78|4694.18|4699.03|4698.43|4702.78|4702.18|4694.78|4694.18|27996
1636984800000|2021-11-15 14:00:00|4699.28|4698.68|4695.68|4695.28|4700.53|4699.93|4686.43|4686.03|151565
1636988400000|2021-11-15 15:00:00|4695.43|4695.03|4687.68|4687.28|4695.68|4695.28|4684.93|4684.53|147838
1636992000000|2021-11-15 16:00:00|4687.93|4687.53|4678.93|4678.53|4690.68|4690.28|4672.43|4672.03|150466
1636995600000|2021-11-15 17:00:00|4678.68|4678.28|4681.93|4681.53|4682.43|4682.03|4672.43|4672.03|94561
1636999200000|2021-11-15 18:00:00|4681.68|4681.28|4680.43|4680.03|4685.18|4684.78|4679.43|4679.03|66651
1637002800000|2021-11-15 19:00:00|4680.68|4680.28|4682.68|4682.28|4684.43|4684.03|4675.68|4675.28|71135
1637006400000|2021-11-15 20:00:00|4682.43|4682.03|4684.18|4683.78|4685.18|4684.78|4675.93|4675.53|155692
1637010000000|2021-11-15 21:00:00|4684.28|4683.68|4686.96|4685.46|4687.28|4686.68|4683.53|4682.93|47294
1637013600000|2021-11-15 22:00:00|4686.93|4685.43|4685.94|4684.44|4687.18|4685.68|4685.72|4684.22|1
1637017200000|2021-11-15 23:00:00|4686.15|4685.55|4685.03|4684.43|4686.65|4686.05|4684.03|4683.43|3925
1637020800000|2021-11-16 00:00:00|4685.28|4684.68|4686.28|4685.68|4687.53|4686.93|4682.03|4681.43|8160
1637024400000|2021-11-16 01:00:00|4686.53|4685.93|4691.78|4691.18|4692.28|4691.68|4685.78|4685.18|9857
1637028000000|2021-11-16 02:00:00|4691.9|4691.3|4689.03|4688.43|4692.03|4691.43|4688.53|4687.93|5003
1637031600000|2021-11-16 03:00:00|4689.28|4688.68|4689.03|4688.43|4690.28|4689.68|4688.53|4687.93|2606
1637035200000|2021-11-16 04:00:00|4688.78|4688.18|4684.03|4683.43|4689.03|4688.43|4683.28|4682.68|5019
1637038800000|2021-11-16 05:00:00|4684.28|4683.68|4682.03|4681.43|4685.53|4684.93|4680.53|4679.93|6134
1637042400000|2021-11-16 06:00:00|4682.28|4681.68|4682.78|4682.18|4683.53|4682.93|4680.4|4679.8|4189
1637046000000|2021-11-16 07:00:00|4682.65|4682.05|4683.78|4683.18|4685.03|4684.43|4682.03|4681.43|5887
1637049600000|2021-11-16 08:00:00|4683.53|4682.93|4678.28|4677.68|4686.28|4685.68|4676.78|4676.18|15022
1637053200000|2021-11-16 09:00:00|4678.53|4677.93|4681.78|4681.18|4682.53|4681.93|4678.28|4677.68|7652
1637056800000|2021-11-16 10:00:00|4681.9|4681.3|4679.28|4678.68|4682.28|4681.68|4676.28|4675.68|10847
1637060400000|2021-11-16 11:00:00|4679.03|4678.43|4688.03|4687.43|4688.78|4688.18|4678.78|4678.18|16938
1637064000000|2021-11-16 12:00:00|4688.28|4687.68|4684.78|4684.18|4688.78|4688.18|4683.53|4682.93|12043
1637067600000|2021-11-16 13:00:00|4685.03|4684.43|4684.28|4683.68|4690.78|4690.18|4681.78|4681.18|31031
1637071200000|2021-11-16 14:00:00|4683.78|4683.18|4695.18|4694.78|4699.93|4699.53|4679.03|4678.43|173243
1637074800000|2021-11-16 15:00:00|4694.93|4694.53|4694.1|4693.7|4700.35|4699.95|4690.6|4690.2|132128
1637078400000|2021-11-16 16:00:00|4693.85|4693.45|4707.1|4706.7|4709.6|4709.2|4693.85|4693.45|135167
1637082000000|2021-11-16 17:00:00|4706.97|4706.57|4709.95|4709.55|4711.95|4711.55|4705.35|4704.95|65514
1637085600000|2021-11-16 18:00:00|4709.2|4708.8|4713.7|4713.3|4714.2|4713.8|4708.95|4708.55|65335
1637089200000|2021-11-16 19:00:00|4713.95|4713.55|4709.2|4708.8|4714.95|4714.55|4708.45|4708.05|62971
1637092800000|2021-11-16 20:00:00|4708.95|4708.55|4702.94|4702.54|4710.19|4709.79|4699.94|4699.54|168486
1637096400000|2021-11-16 21:00:00|4703.04|4702.44|4702.25|4700.75|4705.04|4704.44|4700.79|4700.19|48129
1637100000000|2021-11-16 22:00:00|4702.36|4700.86|4702.61|4701.11|4702.87|4701.37|4702.17|4700.67|0
1637103600000|2021-11-16 23:00:00|4702.41|4701.81|4704.54|4703.94|4705.54|4704.94|4700.29|4699.69|5249
1637107200000|2021-11-17 00:00:00|4704.66|4704.06|4703.79|4703.19|4705.29|4704.69|4702.54|4701.94|5214
1637110800000|2021-11-17 01:00:00|4703.54|4702.94|4702.79|4702.19|4704.29|4703.69|4701.79|4701.19|5584
1637114400000|2021-11-17 02:00:00|4702.66|4702.06|4701.04|4700.44|4703.54|4702.94|4700.54|4699.94|3457
1637118000000|2021-11-17 03:00:00|4700.91|4700.31|4697.29|4696.69|4702.04|4701.44|4696.04|4695.44|6867
1637121600000|2021-11-17 04:00:00|4697.41|4696.81|4699.79|4699.19|4700.29|4699.69|4697.29|4696.69|3656
1637125200000|2021-11-17 05:00:00|4700.04|4699.44|4699.04|4698.44|4701.79|4701.19|4698.79|4698.19|4103
1637128800000|2021-11-17 06:00:00|4698.91|4698.31|4700.54|4699.94|4701.79|4701.19|4698.29|4697.69|3564
1637132400000|2021-11-17 07:00:00|4700.79|4700.19|4702.79|4702.19|4703.29|4702.69|4698.54|4697.94|4700
1637136000000|2021-11-17 08:00:00|4703.04|4702.44|4705.16|4704.56|4706.29|4705.69|4701.54|4700.94|10283
1637139600000|2021-11-17 09:00:00|4705.29|4704.69|4700.29|4699.69|4705.29|4704.69|4699.79|4699.19|7453
1637143200000|2021-11-17 10:00:00|4700.41|4699.81|4699.54|4698.94|4701.29|4700.69|4699.16|4698.56|5413
1637146800000|2021-11-17 11:00:00|4699.66|4699.06|4700.54|4699.94|4701.29|4700.69|4698.29|4697.69|7149
1637150400000|2021-11-17 12:00:00|4700.79|4700.19|4699.79|4699.19|4702.79|4702.19|4699.54|4698.94|12095
1637154000000|2021-11-17 13:00:00|4700.04|4699.44|4697.54|4696.94|4700.04|4699.44|4694.04|4693.44|24155
1637157600000|2021-11-17 14:00:00|4697.79|4697.19|4685.94|4685.54|4700.44|4700.04|4684.94|4684.54|160722
1637161200000|2021-11-17 15:00:00|4685.69|4685.29|4694.94|4694.54|4698.19|4697.79|4685.19|4684.79|178396
1637164800000|2021-11-17 16:00:00|4695.19|4694.79|4700.94|4700.54|4701.69|4701.29|4691.69|4691.29|92712
1637168400000|2021-11-17 17:00:00|4701.19|4700.79|4690.02|4689.62|4701.94|4701.54|4686.69|4686.29|129105
1637172000000|2021-11-17 18:00:00|4689.77|4689.37|4696.02|4695.62|4696.52|4696.12|4688.27|4687.87|73266
1637175600000|2021-11-17 19:00:00|4696.14|4695.74|4693.77|4693.37|4696.27|4695.87|4688.52|4688.12|72120
1637179200000|2021-11-17 20:00:00|4694.02|4693.62|4690.97|4690.57|4696.72|4696.32|4689.02|4688.62|156204
1637182800000|2021-11-17 21:00:00|4690.55|4690.15|4689.83|4688.33|4690.9|4690.3|4686.4|4685.8|52499
1637186400000|2021-11-17 22:00:00|4689.8|4688.3|4689.29|4687.79|4690.08|4688.58|4689.29|4687.79|0
1637190000000|2021-11-17 23:00:00|4689.36|4687.86|4692.65|4692.05|4692.77|4692.17|4688.65|4687.86|5510
1637193600000|2021-11-18 00:00:00|4692.4|4691.8|4693.15|4692.55|4694.9|4694.3|4691.65|4691.05|5352
1637197200000|2021-11-18 01:00:00|4693.4|4692.8|4692.4|4691.8|4693.9|4693.3|4691.65|4691.05|5122
1637200800000|2021-11-18 02:00:00|4692.27|4691.67|4692.9|4692.3|4694.77|4694.17|4690.15|4689.55|5108
1637204400000|2021-11-18 03:00:00|4692.65|4692.05|4693.15|4692.55|4694.15|4693.55|4691.65|4691.05|2648
1637208000000|2021-11-18 04:00:00|4693.27|4692.67|4695.15|4694.55|4695.65|4695.05|4693.15|4692.55|2079
1637211600000|2021-11-18 05:00:00|4695.4|4694.8|4695.65|4695.05|4697.65|4697.05|4695.4|4694.8|5319
1637215200000|2021-11-18 06:00:00|4695.52|4694.92|4697.15|4696.55|4697.4|4696.8|4695.4|4694.8|2867
1637218800000|2021-11-18 07:00:00|4696.9|4696.3|4699.15|4698.55|4699.65|4699.05|4696.4|4695.8|4305
1637222400000|2021-11-18 08:00:00|4699.27|4698.67|4702.9|4702.3|4703.15|4702.55|4698.15|4697.55|10655
1637226000000|2021-11-18 09:00:00|4703.15|4702.55|4702.9|4702.3|4707.9|4707.3|4702.65|4702.05|15932
1637229600000|2021-11-18 10:00:00|4702.65|4702.05|4704.9|4704.3|4704.9|4704.3|4700.9|4700.3|7244
1637233200000|2021-11-18 11:00:00|4704.65|4704.05|4704.9|4704.3|4706.9|4706.3|4702.65|4702.05|6621
1637236800000|2021-11-18 12:00:00|4705.02|4704.42|4701.15|4700.55|4705.4|4704.8|4700.65|4700.05|11814
1637240400000|2021-11-18 13:00:00|4701.4|4700.8|4700.9|4700.3|4703.65|4703.05|4699.9|4699.3|21062
1637244000000|2021-11-18 14:00:00|4701.15|4700.55|4693.55|4693.15|4703.9|4703.3|4691.55|4691.15|136994
1637247600000|2021-11-18 15:00:00|4693.8|4693.4|4683.55|4683.15|4695.55|4695.15|4672.05|4671.65|247198
1637251200000|2021-11-18 16:00:00|4683.3|4682.9|4698.96|4698.56|4701.46|4701.06|4679.8|4679.4|155457
1637254800000|2021-11-18 17:00:00|4699.21|4698.81|4699.25|4698.85|4708.71|4708.31|4696.75|4696.35|116139
1637258400000|2021-11-18 18:00:00|4699|4698.6|4702.75|4702.35|4704.62|4704.22|4698|4697.6|72271
1637262000000|2021-11-18 19:00:00|4702.5|4702.1|4704|4703.6|4704.75|4704.35|4695.75|4695.35|87328
1637265600000|2021-11-18 20:00:00|4704.25|4703.85|4706.19|4705.79|4709.19|4708.79|4702.75|4702.35|160455
1637269200000|2021-11-18 21:00:00|4706.08|4705.68|4709.81|4708.31|4710.68|4710.08|4702.93|4702.33|46156
1637272800000|2021-11-18 22:00:00|4710.02|4708.52|4709.81|4708.31|4710.1|4708.6|4709.51|4708.01|10
1637276400000|2021-11-18 23:00:00|4710.18|4708.68|4709.18|4708.58|4711.43|4710.83|4707.18|4706.58|5979
1637280000000|2021-11-19 00:00:00|4708.93|4708.33|4710.43|4709.83|4711.68|4711.08|4708.18|4707.58|5140
1637283600000|2021-11-19 01:00:00|4710.3|4709.7|4715.93|4715.33|4718.43|4717.83|4708.18|4707.58|11582
1637287200000|2021-11-19 02:00:00|4716.18|4715.58|4723.18|4722.58|4723.18|4722.58|4715.18|4714.58|12557
1637290800000|2021-11-19 03:00:00|4723.43|4722.83|4724.18|4723.58|4726.18|4725.58|4721.93|4721.33|9033
1637294400000|2021-11-19 04:00:00|4724.05|4723.45|4723.93|4723.33|4725.93|4725.33|4723.55|4722.95|3800
1637298000000|2021-11-19 05:00:00|4723.68|4723.08|4722.18|4721.58|4724.93|4724.33|4721.93|4721.33|5740
1637301600000|2021-11-19 06:00:00|4721.93|4721.33|4724.18|4723.58|4725.68|4725.08|4721.93|4721.33|4830
1637305200000|2021-11-19 07:00:00|4724.3|4723.7|4723.43|4722.83|4727.68|4727.08|4723.43|4722.83|7320
1637308800000|2021-11-19 08:00:00|4723.18|4722.58|4721.18|4720.58|4723.93|4723.33|4720.68|4720.08|11999
1637312400000|2021-11-19 09:00:00|4720.93|4720.33|4706.18|4705.58|4722.43|4721.83|4705.68|4705.08|38755
1637316000000|2021-11-19 10:00:00|4705.68|4705.08|4703.93|4703.33|4706.68|4706.08|4688.68|4688.08|52853
1637319600000|2021-11-19 11:00:00|4704.18|4703.58|4693.43|4692.83|4705.18|4704.58|4690.93|4690.33|26621
1637323200000|2021-11-19 12:00:00|4693.68|4693.08|4692.18|4691.58|4698.68|4698.08|4689.43|4688.83|36793
1637326800000|2021-11-19 13:00:00|4692.93|4692.33|4698.18|4697.58|4700.43|4699.83|4690.43|4689.83|41195
1637330400000|2021-11-19 14:00:00|4697.93|4697.33|4710.83|4710.43|4710.83|4710.43|4693.93|4693.33|207849
1637334000000|2021-11-19 15:00:00|4710.58|4710.18|4702.73|4702.33|4711.08|4710.68|4697.23|4696.83|158458
1637337600000|2021-11-19 16:00:00|4702.98|4702.58|4708.98|4708.58|4711.23|4710.83|4702.48|4702.08|96184
1637341200000|2021-11-19 17:00:00|4709.1|4708.7|4712.02|4711.62|4718.73|4718.33|4708.98|4708.58|102020
1637344800000|2021-11-19 18:00:00|4712.27|4711.87|4704.27|4703.87|4713.27|4712.87|4694.27|4693.87|135520
1637348400000|2021-11-19 19:00:00|4704.39|4703.99|4702.77|4702.37|4707.27|4706.87|4699.77|4699.37|85719
1637352000000|2021-11-19 20:00:00|4702.52|4702.12|4697.88|4697.48|4704.27|4703.87|4695.63|4695.23|169588
1637355600000|2021-11-19 21:00:00|4697.45|4697.05|4702.23|4700.73|4702.39|4701.57|4696.8|4696.2|54112
1637535600000|2021-11-21 23:00:00|4704.92|4704.32|4701.05|4700.45|4708.05|4707.45|4700.8|4700.2|8243
1637539200000|2021-11-22 00:00:00|4701.3|4700.7|4706.3|4705.7|4707.05|4706.45|4699.3|4698.7|7567
1637542800000|2021-11-22 01:00:00|4706.55|4705.95|4709.55|4708.95|4711.05|4710.45|4706.3|4705.7|7595
1637546400000|2021-11-22 02:00:00|4709.42|4708.82|4711.05|4710.45|4711.05|4710.45|4709.3|4708.7|3658
1637550000000|2021-11-22 03:00:00|4711.3|4710.7|4711.05|4710.45|4712.3|4711.7|4710.3|4709.7|3528
1637553600000|2021-11-22 04:00:00|4711.3|4710.7|4710.55|4709.95|4713.8|4713.2|4710.55|4709.95|5615
1637557200000|2021-11-22 05:00:00|4710.42|4709.82|4711.05|4710.45|4711.05|4710.45|4709.05|4708.45|3276
1637560800000|2021-11-22 06:00:00|4710.8|4710.2|4710.8|4710.2|4713.3|4712.7|4709.55|4708.95|3750
1637564400000|2021-11-22 07:00:00|4711.05|4710.45|4711.3|4710.7|4713.8|4713.2|4709.55|4708.95|5430
1637568000000|2021-11-22 08:00:00|4711.55|4710.95|4713.05|4712.45|4715.3|4714.7|4710.3|4709.7|12712
1637571600000|2021-11-22 09:00:00|4712.8|4712.2|4713.8|4713.2|4716.05|4715.45|4711.8|4711.2|10112
1637575200000|2021-11-22 10:00:00|4714.05|4713.45|4714.3|4713.7|4717.05|4716.45|4713.05|4712.45|9530
1637578800000|2021-11-22 11:00:00|4714.05|4713.45|4712.05|4711.45|4720.05|4719.45|4711.55|4710.95|17184
1637582400000|2021-11-22 12:00:00|4711.8|4711.2|4711.3|4710.7|4715.05|4714.45|4709.55|4708.95|20125
1637586000000|2021-11-22 13:00:00|4710.8|4710.2|4713.8|4713.2|4715.05|4714.45|4706.3|4705.7|29369
1637589600000|2021-11-22 14:00:00|4713.05|4712.45|4735.7|4735.3|4736.95|4736.55|4713.05|4712.45|240535
1637593200000|2021-11-22 15:00:00|4736.45|4736.05|4736.88|4736.48|4743.88|4743.48|4735.38|4734.98|207613
1637596800000|2021-11-22 16:00:00|4736.63|4736.23|4709.5|4709.1|4737.63|4737.23|4701.38|4700.98|247302
1637600400000|2021-11-22 17:00:00|4709.38|4708.98|4715.63|4715.23|4720.38|4719.98|4705.13|4704.73|192760
1637604000000|2021-11-22 18:00:00|4715.38|4714.98|4715.48|4715.08|4720.38|4719.98|4712.13|4711.73|84525
1637607600000|2021-11-22 19:00:00|4715.73|4715.33|4726.23|4725.83|4727.23|4726.83|4714.48|4714.08|93973
1637611200000|2021-11-22 20:00:00|4726.48|4726.08|4683.78|4683.38|4732.48|4732.08|4682.28|4681.88|319231
1637614800000|2021-11-22 21:00:00|4683.72|4683.32|4688.1|4686.6|4688.1|4687.22|4678.07|4677.47|91975
1637618400000|2021-11-22 22:00:00|4688.14|4686.64|4687.81|4686.31|4688.57|4687.07|4687.35|4685.85|1
1637622000000|2021-11-22 23:00:00|4688.94|4688.34|4688.82|4688.22|4691.57|4690.97|4687.57|4686.97|7661
1637625600000|2021-11-23 00:00:00|4689.07|4688.47|4689.82|4689.22|4692.57|4691.97|4686.07|4685.47|8591
1637629200000|2021-11-23 01:00:00|4690.07|4689.47|4685.32|4684.72|4691.07|4690.47|4683.82|4683.22|11207
1637632800000|2021-11-23 02:00:00|4685.57|4684.97|4682.07|4681.47|4685.82|4685.22|4675.32|4674.72|11978
1637636400000|2021-11-23 03:00:00|4682.32|4681.72|4682.07|4681.47|4684.82|4684.22|4680.57|4679.97|6652
1637640000000|2021-11-23 04:00:00|4682.32|4681.72|4685.07|4684.47|4685.82|4685.22|4682.07|4681.47|3550
1637643600000|2021-11-23 05:00:00|4685.19|4684.59|4676.32|4675.72|4686.07|4685.47|4673.32|4672.72|7426
1637647200000|2021-11-23 06:00:00|4676.44|4675.84|4677.32|4676.72|4679.57|4678.97|4672.32|4671.72|7979
1637650800000|2021-11-23 07:00:00|4677.19|4676.59|4673.07|4672.47|4678.57|4677.97|4662.82|4662.22|26512
1637654400000|2021-11-23 08:00:00|4672.57|4671.97|4669.57|4668.97|4676.07|4675.47|4658.32|4657.72|40586
1637658000000|2021-11-23 09:00:00|4670.07|4669.47|4678.82|4678.22|4680.57|4679.97|4665.07|4664.47|32212
1637661600000|2021-11-23 10:00:00|4679.07|4678.47|4678.57|4677.97|4684.07|4683.47|4678.32|4677.72|22746
1637665200000|2021-11-23 11:00:00|4679.32|4678.72|4681.07|4680.47|4684.07|4683.47|4671.07|4670.47|27427
1637668800000|2021-11-23 12:00:00|4681.44|4680.84|4679.57|4678.97|4685.82|4685.22|4676.82|4676.22|28812
1637672400000|2021-11-23 13:00:00|4679.32|4678.72|4682.32|4681.72|4685.07|4684.47|4678.82|4678.22|39692
1637676000000|2021-11-23 14:00:00|4682.57|4681.97|4693.97|4693.57|4699.22|4698.82|4670.72|4670.32|228039
1637679600000|2021-11-23 15:00:00|4694.22|4693.82|4659.39|4658.99|4695.22|4694.82|4658.89|4658.49|309591
1637683200000|2021-11-23 16:00:00|4659.64|4659.24|4670.89|4670.49|4678.89|4678.49|4653.14|4652.74|272186
1637686800000|2021-11-23 17:00:00|4670.64|4670.24|4663.64|4663.24|4675.76|4675.36|4660.64|4660.24|148789
1637690400000|2021-11-23 18:00:00|4663.39|4662.99|4671.14|4670.74|4677.89|4677.49|4657.89|4657.49|144585
1637694000000|2021-11-23 19:00:00|4671.39|4670.99|4683.66|4683.26|4686.41|4686.01|4664.14|4663.74|162268
1637697600000|2021-11-23 20:00:00|4683.53|4683.13|4690.94|4690.54|4694.69|4694.29|4677.91|4677.51|238234
1637701200000|2021-11-23 21:00:00|4690.74|4690.34|4688.88|4687.38|4691.34|4690.74|4682.84|4682.24|54730
1637704800000|2021-11-23 22:00:00|4688.59|4687.09|4688.46|4686.96|4689.02|4687.52|4687.93|4686.43|1
1637708400000|2021-11-23 23:00:00|4688.54|4687.04|4685.84|4685.24|4690.59|4689.99|4684.84|4684.24|5367
1637712000000|2021-11-24 00:00:00|4686.09|4685.49|4688.59|4687.99|4691.34|4690.74|4685.84|4685.24|7142
1637715600000|2021-11-24 01:00:00|4688.84|4688.24|4690.84|4690.24|4692.09|4691.49|4688.59|4687.99|6243
1637719200000|2021-11-24 02:00:00|4690.59|4689.99|4686.59|4685.99|4690.59|4689.99|4685.59|4684.99|5484
1637722800000|2021-11-24 03:00:00|4686.71|4686.11|4684.34|4683.74|4687.09|4686.49|4681.34|4680.74|4835
1637726400000|2021-11-24 04:00:00|4684.09|4683.49|4681.34|4680.74|4684.34|4683.74|4679.09|4678.49|4323
1637730000000|2021-11-24 05:00:00|4681.21|4680.61|4691.34|4690.74|4691.34|4690.74|4681.09|4680.49|5763
1637733600000|2021-11-24 06:00:00|4691.09|4690.49|4693.34|4692.74|4695.34|4694.74|4690.59|4689.99|6726
1637737200000|2021-11-24 07:00:00|4693.84|4693.24|4688.34|4687.74|4695.34|4694.74|4686.84|4686.24|7728
1637740800000|2021-11-24 08:00:00|4687.59|4686.99|4687.84|4687.24|4690.34|4689.74|4684.84|4684.24|13303
1637744400000|2021-11-24 09:00:00|4687.59|4686.99|4676.21|4675.61|4690.34|4689.74|4673.59|4672.99|24178
1637748000000|2021-11-24 10:00:00|4676.34|4675.74|4672.34|4671.74|4682.84|4682.24|4671.84|4671.24|16607
1637751600000|2021-11-24 11:00:00|4672.46|4671.86|4679.09|4678.49|4685.09|4684.49|4671.09|4670.49|19449
1637755200000|2021-11-24 12:00:00|4679.59|4678.99|4675.34|4674.74|4682.59|4681.99|4673.09|4672.49|15212
1637758800000|2021-11-24 13:00:00|4675.09|4674.49|4667.59|4666.99|4682.34|4681.74|4665.09|4664.49|48190
1637762400000|2021-11-24 14:00:00|4668.09|4667.49|4670.24|4669.84|4674.74|4674.34|4659.74|4659.34|217428
1637766000000|2021-11-24 15:00:00|4670.11|4669.71|4681.99|4681.59|4684.36|4683.96|4664.49|4664.09|243048
1637769600000|2021-11-24 16:00:00|4681.74|4681.34|4688.49|4688.09|4694.99|4694.59|4677.49|4677.09|155972
1637773200000|2021-11-24 17:00:00|4687.99|4687.59|4694.52|4694.12|4694.77|4694.37|4685.24|4684.84|86078
1637776800000|2021-11-24 18:00:00|4694.27|4693.87|4692.77|4692.37|4698.02|4697.62|4692.52|4692.12|76119
1637780400000|2021-11-24 19:00:00|4692.52|4692.12|4694.27|4693.87|4698.89|4698.49|4681.27|4680.87|157681
1637784000000|2021-11-24 20:00:00|4693.77|4693.37|4702.65|4702.25|4704.15|4703.75|4692.02|4691.62|185491
1637787600000|2021-11-24 21:00:00|4702.54|4702.14|4704.35|4702.85|4705.64|4705.04|4700.39|4699.79|47574
1637791200000|2021-11-24 22:00:00|4704.21|4702.71|4704.65|4703.15|4704.68|4703.18|4703.88|4702.38|0
1637794800000|2021-11-24 23:00:00|4703.76|4703.16|4705.39|4704.79|4706.39|4705.79|4703.76|4703.16|3704
1637798400000|2021-11-25 00:00:00|4705.14|4704.54|4710.89|4710.29|4711.14|4710.54|4705.14|4704.54|6165
1637802000000|2021-11-25 01:00:00|4710.64|4710.04|4710.39|4709.79|4712.89|4712.29|4709.64|4709.04|6266
1637805600000|2021-11-25 02:00:00|4710.64|4710.04|4711.39|4710.79|4711.64|4711.04|4709.14|4708.54|3179
1637809200000|2021-11-25 03:00:00|4711.64|4711.04|4715.14|4714.54|4716.64|4716.04|4710.64|4710.04|5992
1637812800000|2021-11-25 04:00:00|4715.39|4714.79|4715.89|4715.29|4716.39|4715.79|4714.39|4713.79|2595
1637816400000|2021-11-25 05:00:00|4716.14|4715.54|4718.64|4718.04|4718.64|4718.04|4715.39|4714.79|3291
1637820000000|2021-11-25 06:00:00|4718.89|4718.29|4719.89|4719.29|4720.14|4719.54|4718.64|4718.04|3976
1637823600000|2021-11-25 07:00:00|4720.14|4719.54|4716.64|4716.04|4720.39|4719.79|4716.39|4715.79|4809
1637827200000|2021-11-25 08:00:00|4716.89|4716.29|4718.64|4718.04|4718.76|4718.16|4714.39|4713.79|8677
1637830800000|2021-11-25 09:00:00|4718.76|4718.16|4713.76|4713.16|4718.89|4718.29|4713.64|4713.04|4264
1637834400000|2021-11-25 10:00:00|4713.64|4713.04|4713.64|4713.04|4714.14|4713.54|4710.89|4710.29|4963
1637838000000|2021-11-25 11:00:00|4713.39|4712.79|4713.89|4713.29|4714.64|4714.04|4709.64|4709.04|4509
1637841600000|2021-11-25 12:00:00|4713.64|4713.04|4710.64|4710.04|4714.14|4713.54|4710.39|4709.79|5407
1637845200000|2021-11-25 13:00:00|4710.51|4709.91|4707.14|4706.54|4711.14|4710.54|4706.14|4705.54|6965
1637848800000|2021-11-25 14:00:00|4706.89|4706.29|4712.04|4711.64|4712.04|4711.64|4704.39|4703.79|11004
1637852400000|2021-11-25 15:00:00|4711.79|4711.39|4707.54|4707.14|4712.04|4711.64|4707.04|4706.64|7897
1637856000000|2021-11-25 16:00:00|4707.29|4706.89|4709.54|4709.14|4710.04|4709.64|4706.79|4706.39|6521
1637859600000|2021-11-25 17:00:00|4709.79|4709.39|4709.04|4708.64|4710.79|4710.39|4708.16|4707.76|3163
1637863200000|2021-11-25 18:00:00|4709.56|4708.06|4710.1|4708.6|4710.9|4709.4|4709.56|4708.06|1
1637866800000|2021-11-25 19:00:00|4710.23|4708.73|4709.97|4708.47|4710.89|4709.39|4709.84|4708.34|0
1637870400000|2021-11-25 20:00:00|4709.84|4708.34|4712.36|4710.86|4712.76|4711.26|4709.83|4708.33|0
1637874000000|2021-11-25 21:00:00|4712.2|4710.7|4712.2|4710.7|4712.2|4710.7|4712.2|4710.7|0
1637881200000|2021-11-25 23:00:00|4710.99|4710.39|4691.37|4690.77|4711.24|4710.64|4689.62|4689.02|19060
1637884800000|2021-11-26 00:00:00|4691.12|4690.52|4683.12|4682.52|4691.37|4690.77|4679.12|4678.52|18433
1637888400000|2021-11-26 01:00:00|4683.62|4683.02|4674.87|4674.27|4684.12|4683.52|4669.62|4669.02|22375
1637892000000|2021-11-26 02:00:00|4675.12|4674.52|4662.12|4661.52|4675.62|4675.02|4656.62|4656.02|24237
1637895600000|2021-11-26 03:00:00|4662.37|4661.77|4657.12|4656.52|4665.62|4665.02|4654.99|4654.39|13433
1637899200000|2021-11-26 04:00:00|4657.37|4656.77|4656.87|4656.27|4660.87|4660.27|4653.62|4653.02|13749
1637902800000|2021-11-26 05:00:00|4656.74|4656.14|4657.37|4656.77|4659.24|4658.64|4653.62|4653.02|12642
1637906400000|2021-11-26 06:00:00|4657.62|4657.02|4642.62|4642.02|4658.37|4657.77|4638.12|4637.52|27668
1637910000000|2021-11-26 07:00:00|4642.87|4642.27|4623.87|4623.27|4642.99|4642.39|4622.37|4621.77|58500
1637913600000|2021-11-26 08:00:00|4623.99|4623.39|4627.87|4627.27|4631.12|4630.52|4600.87|4600.27|93452
1637917200000|2021-11-26 09:00:00|4628.37|4627.77|4613.62|4613.02|4629.12|4628.52|4605.62|4605.02|53332
1637920800000|2021-11-26 10:00:00|4613.87|4613.27|4617.12|4616.52|4625.99|4625.39|4608.62|4608.02|35561
1637924400000|2021-11-26 11:00:00|4616.87|4616.27|4618.37|4617.77|4627.87|4627.27|4614.62|4614.02|39639
1637928000000|2021-11-26 12:00:00|4618.24|4617.64|4624.12|4623.52|4631.37|4630.77|4618.12|4617.52|48066
1637931600000|2021-11-26 13:00:00|4624.62|4624.02|4623.62|4623.02|4629.62|4629.02|4618.87|4618.27|60481
1637935200000|2021-11-26 14:00:00|4623.74|4623.14|4622.27|4621.87|4646.52|4646.12|4613.77|4613.37|270012
1637938800000|2021-11-26 15:00:00|4620.77|4620.37|4610.43|4610.03|4622.18|4621.78|4598.43|4598.03|327268
1637942400000|2021-11-26 16:00:00|4609.93|4609.53|4597.18|4596.78|4609.93|4609.53|4589.43|4589.03|293909
1637946000000|2021-11-26 17:00:00|4597.43|4597.03|4598.85|4598.45|4622.93|4622.53|4586.35|4585.95|367434
1637949600000|2021-11-26 18:00:00|4598.47|4598.07|4577.73|4576.23|4604.59|4604.19|4576.93|4575.43|72812
1637953200000|2021-11-26 19:00:00|4577.46|4575.96|4563.57|4562.07|4577.73|4576.23|4562.24|4560.74|0
1637956800000|2021-11-26 20:00:00|4563.3|4561.8|4573.37|4571.87|4573.91|4572.41|4557.13|4555.63|0
1638140400000|2021-11-28 23:00:00|4606.8|4605.3|4629.57|4628.97|4634.94|4634.34|4603.93|4602.43|61102
1638144000000|2021-11-29 00:00:00|4629.32|4628.72|4635.32|4634.72|4640.32|4639.72|4626.57|4625.97|37180
1638147600000|2021-11-29 01:00:00|4635.57|4634.97|4642.32|4641.72|4644.07|4643.47|4629.57|4628.97|22533
1638151200000|2021-11-29 02:00:00|4642.07|4641.47|4642.57|4641.97|4646.82|4646.22|4639.57|4638.97|19906
1638154800000|2021-11-29 03:00:00|4642.69|4642.09|4641.82|4641.22|4645.07|4644.47|4638.57|4637.97|9421
1638158400000|2021-11-29 04:00:00|4641.57|4640.97|4635.07|4634.47|4645.07|4644.47|4632.94|4632.34|11235
1638162000000|2021-11-29 05:00:00|4635.32|4634.72|4632.32|4631.72|4637.82|4637.22|4626.94|4626.34|15605
1638165600000|2021-11-29 06:00:00|4633.07|4632.47|4644.07|4643.47|4644.57|4643.97|4630.57|4629.97|11398
1638169200000|2021-11-29 07:00:00|4643.82|4643.22|4638.82|4638.22|4645.07|4644.47|4635.57|4634.97|20908
1638172800000|2021-11-29 08:00:00|4638.32|4637.72|4630.82|4630.22|4644.32|4643.72|4625.82|4625.22|43621
1638176400000|2021-11-29 09:00:00|4630.32|4629.72|4624.57|4623.97|4639.07|4638.47|4624.32|4623.72|34899
1638180000000|2021-11-29 10:00:00|4625.07|4624.47|4638.32|4637.72|4640.32|4639.72|4624.57|4623.97|21586
1638183600000|2021-11-29 11:00:00|4638.07|4637.47|4635.32|4634.72|4642.57|4641.97|4635.07|4634.47|17827
1638187200000|2021-11-29 12:00:00|4635.07|4634.47|4637.07|4636.47|4638.32|4637.72|4629.07|4628.47|23563
1638190800000|2021-11-29 13:00:00|4637.19|4636.59|4648.32|4647.72|4650.57|4649.97|4631.82|4631.22|53285
1638194400000|2021-11-29 14:00:00|4648.57|4647.97|4643.22|4642.82|4653.97|4653.57|4632.72|4632.32|311808
1638198000000|2021-11-29 15:00:00|4642.97|4642.57|4633.86|4633.46|4646.47|4646.07|4625.36|4624.96|310660
1638201600000|2021-11-29 16:00:00|4633.36|4632.96|4652.86|4652.46|4652.86|4652.46|4630.61|4630.21|185528
1638205200000|2021-11-29 17:00:00|4653.11|4652.71|4669.36|4668.96|4671.11|4670.71|4652.61|4652.21|155013
1638208800000|2021-11-29 18:00:00|4668.76|4668.36|4669.76|4669.36|4673.01|4672.61|4663.76|4663.36|114472
1638212400000|2021-11-29 19:00:00|4670.01|4669.61|4664.76|4664.36|4670.26|4669.86|4661.76|4661.36|103847
1638216000000|2021-11-29 20:00:00|4664.51|4664.11|4654.19|4653.79|4671.26|4670.86|4650.94|4650.54|281790
1638219600000|2021-11-29 21:00:00|4653.94|4653.54|4659.61|4658.11|4661.04|4660.44|4652.54|4651.94|79380
1638223200000|2021-11-29 22:00:00|4659.64|4658.14|4661.24|4659.74|4661.38|4659.88|4658.51|4657.01|100
1638226800000|2021-11-29 23:00:00|4660.91|4660.31|4666.54|4665.94|4668.66|4668.06|4660.16|4659.56|8922
1638230400000|2021-11-30 00:00:00|4666.79|4666.19|4669.54|4668.94|4670.29|4669.69|4664.29|4663.69|7908
1638234000000|2021-11-30 01:00:00|4669.79|4669.19|4668.29|4667.69|4671.04|4670.44|4667.29|4666.69|6938
1638237600000|2021-11-30 02:00:00|4668.04|4667.44|4664.54|4663.94|4669.29|4668.69|4660.54|4659.94|8379
1638241200000|2021-11-30 03:00:00|4664.66|4664.06|4661.04|4660.44|4665.04|4664.44|4657.29|4656.69|5985
1638244800000|2021-11-30 04:00:00|4661.54|4660.94|4660.29|4659.69|4663.79|4663.19|4657.04|4656.44|5665
1638248400000|2021-11-30 05:00:00|4660.04|4659.44|4612.29|4611.69|4660.54|4659.94|4610.54|4609.94|48815
1638252000000|2021-11-30 06:00:00|4612.54|4611.94|4615.66|4615.06|4620.04|4619.44|4586.66|4586.06|40285
1638255600000|2021-11-30 07:00:00|4615.29|4614.69|4615.29|4614.69|4623.54|4622.94|4607.04|4606.44|31367
1638259200000|2021-11-30 08:00:00|4615.54|4614.94|4607.54|4606.94|4615.79|4615.19|4599.04|4598.44|43230
1638262800000|2021-11-30 09:00:00|4607.04|4606.44|4607.79|4607.19|4608.16|4607.56|4593.04|4592.44|37433
1638266400000|2021-11-30 10:00:00|4607.29|4606.69|4609.04|4608.44|4611.04|4610.44|4598.79|4598.19|26127
1638270000000|2021-11-30 11:00:00|4609.29|4608.69|4607.79|4607.19|4613.29|4612.69|4601.29|4600.69|31131
1638273600000|2021-11-30 12:00:00|4608.29|4607.69|4614.29|4613.69|4622.54|4621.94|4608.04|4607.44|44940
1638277200000|2021-11-30 13:00:00|4615.04|4614.44|4628.79|4628.19|4629.54|4628.94|4607.54|4606.94|58843
1638280800000|2021-11-30 14:00:00|4629.04|4628.44|4631.94|4631.54|4637.19|4636.79|4618.19|4617.79|271201
1638284400000|2021-11-30 15:00:00|4631.69|4631.29|4587.59|4587.19|4647.59|4647.19|4587.09|4586.69|447650
1638288000000|2021-11-30 16:00:00|4587.34|4586.94|4580.09|4579.69|4605.84|4605.44|4569.59|4569.19|414607
1638291600000|2021-11-30 17:00:00|4579.84|4579.44|4577.94|4577.54|4587.19|4586.79|4565.34|4564.94|245722
1638295200000|2021-11-30 18:00:00|4578.44|4578.04|4595.94|4595.54|4596.19|4595.79|4570.94|4570.54|175582
1638298800000|2021-11-30 19:00:00|4595.69|4595.29|4580.31|4579.91|4599.94|4599.54|4576.19|4575.79|179693
1638302400000|2021-11-30 20:00:00|4580.44|4580.04|4565.09|4564.69|4583.44|4583.04|4560.21|4559.81|453271
1638306000000|2021-11-30 21:00:00|4564.7|4564.3|4588.87|4587.37|4589.15|4588.07|4564.7|4564.2|128393
1638309600000|2021-11-30 22:00:00|4588.8|4587.3|4589.14|4587.64|4589.32|4587.82|4587.83|4586.33|0
1638313200000|2021-11-30 23:00:00|4590.42|4589.82|4587.3|4586.7|4597.92|4597.32|4583.05|4582.45|19048
1638316800000|2021-12-01 00:00:00|4587.55|4586.95|4580.8|4580.2|4594.8|4594.2|4574.55|4573.95|23294
1638320400000|2021-12-01 01:00:00|4580.42|4579.82|4594.8|4594.2|4596.8|4596.2|4576.3|4575.7|19118
1638324000000|2021-12-01 02:00:00|4595.17|4594.57|4602.8|4602.2|4602.8|4602.2|4594.05|4593.45|17628
1638327600000|2021-12-01 03:00:00|4602.55|4601.95|4599.3|4598.7|4602.8|4602.2|4594.55|4593.95|12852
1638331200000|2021-12-01 04:00:00|4599.8|4599.2|4609.55|4608.95|4610.55|4609.95|4599.8|4599.2|15339
1638334800000|2021-12-01 05:00:00|4609.67|4609.07|4606.55|4605.95|4610.55|4609.95|4605.8|4605.2|6280
1638338400000|2021-12-01 06:00:00|4606.8|4606.2|4611.05|4610.45|4616.8|4616.2|4603.92|4603.32|12013
1638342000000|2021-12-01 07:00:00|4610.8|4610.2|4610.8|4610.2|4614.8|4614.2|4607.3|4606.7|13698
1638345600000|2021-12-01 08:00:00|4610.05|4609.45|4610.92|4610.32|4613.67|4613.07|4599.05|4598.45|28903
1638349200000|2021-12-01 09:00:00|4610.8|4610.2|4624.8|4624.2|4628.3|4627.7|4610.05|4609.45|33065
1638352800000|2021-12-01 10:00:00|4624.55|4623.95|4624.55|4623.95|4626.05|4625.45|4619.55|4618.95|15912
1638356400000|2021-12-01 11:00:00|4624.8|4624.2|4626.8|4626.2|4627.3|4626.7|4617.8|4617.2|17034
1638360000000|2021-12-01 12:00:00|4626.67|4626.07|4627.55|4626.95|4631.8|4631.2|4623.55|4622.95|32792
1638363600000|2021-12-01 13:00:00|4627.8|4627.2|4624.8|4624.2|4629.8|4629.2|4620.8|4620.2|41432
1638367200000|2021-12-01 14:00:00|4624.55|4623.95|4621.2|4620.8|4627.8|4627.2|4609.2|4608.8|216381
1638370800000|2021-12-01 15:00:00|4621.57|4621.17|4641.52|4641.12|4642.27|4641.87|4619.27|4618.87|302944
1638374400000|2021-12-01 16:00:00|4641.77|4641.37|4633.52|4633.12|4653.52|4653.12|4629.52|4629.12|247208
1638378000000|2021-12-01 17:00:00|4633.27|4632.87|4611.54|4611.14|4644.77|4644.37|4609.54|4609.14|212943
1638381600000|2021-12-01 18:00:00|4611.29|4610.89|4597.79|4597.39|4618.54|4618.14|4580.54|4580.14|336954
1638385200000|2021-12-01 19:00:00|4597.04|4596.64|4581.41|4581.01|4600.29|4599.89|4575.16|4574.76|262791
1638388800000|2021-12-01 20:00:00|4582.04|4581.64|4510.25|4509.85|4584.79|4584.39|4508.5|4508.1|569521
1638392400000|2021-12-01 21:00:00|4511|4510.6|4515.89|4515.29|4517.39|4516.79|4500.39|4499.79|102794
1638396000000|2021-12-01 22:00:00|4510.77|4509.27|4514.37|4512.87|4514.62|4513.12|4510.26|4508.76|2
1638399600000|2021-12-01 23:00:00|4514.48|4512.98|4529.14|4528.54|4530.39|4529.79|4510.39|4509.79|23906
1638403200000|2021-12-02 00:00:00|4529.26|4528.66|4525.14|4524.54|4534.64|4534.04|4520.14|4519.54|19507
1638406800000|2021-12-02 01:00:00|4525.39|4524.79|4537.14|4536.54|4538.14|4537.54|4521.39|4520.79|23036
1638410400000|2021-12-02 02:00:00|4536.89|4536.29|4544.39|4543.79|4545.01|4544.41|4529.51|4528.91|20614
1638414000000|2021-12-02 03:00:00|4544.51|4543.91|4538.51|4537.91|4544.64|4544.04|4533.76|4533.16|11875
1638417600000|2021-12-02 04:00:00|4538.64|4538.04|4536.64|4536.04|4543.64|4543.04|4535.14|4534.54|9909
1638421200000|2021-12-02 05:00:00|4536.76|4536.16|4539.89|4539.29|4541.14|4540.54|4533.51|4532.91|7247
1638424800000|2021-12-02 06:00:00|4540.14|4539.54|4550.01|4549.41|4551.26|4550.66|4535.39|4534.79|13315
1638428400000|2021-12-02 07:00:00|4550.39|4549.79|4538.89|4538.29|4554.14|4553.54|4534.14|4533.54|25622
1638432000000|2021-12-02 08:00:00|4538.39|4537.79|4538.64|4538.04|4543.01|4542.41|4526.89|4526.29|34610
1638435600000|2021-12-02 09:00:00|4538.39|4537.79|4545.14|4544.54|4551.39|4550.79|4536.14|4535.54|24214
1638439200000|2021-12-02 10:00:00|4545.39|4544.79|4542.89|4542.29|4546.89|4546.29|4528.89|4528.29|28166
1638442800000|2021-12-02 11:00:00|4543.14|4542.54|4539.39|4538.79|4543.64|4543.04|4534.89|4534.29|22114
1638446400000|2021-12-02 12:00:00|4539.64|4539.04|4526.14|4525.54|4542.64|4542.04|4511.89|4511.29|57161
1638450000000|2021-12-02 13:00:00|4525.89|4525.29|4519.39|4518.79|4535.39|4534.79|4515.39|4514.79|65040
1638453600000|2021-12-02 14:00:00|4519.14|4518.54|4564.04|4563.64|4564.29|4563.89|4507.89|4507.29|345035
1638457200000|2021-12-02 15:00:00|4564.29|4563.89|4555.07|4554.67|4568.79|4568.39|4525.32|4524.92|448304
1638460800000|2021-12-02 16:00:00|4554.07|4553.67|4572.82|4572.42|4576.07|4575.67|4547.82|4547.42|301708
1638464400000|2021-12-02 17:00:00|4572.57|4572.17|4581.94|4581.54|4589.32|4588.92|4568.82|4568.42|226824
1638468000000|2021-12-02 18:00:00|4582.19|4581.79|4588.44|4588.04|4589.19|4588.79|4567.44|4567.04|201004
1638471600000|2021-12-02 19:00:00|4587.94|4587.54|4583.19|4582.79|4592.69|4592.29|4576.94|4576.54|171987
1638475200000|2021-12-02 20:00:00|4583.94|4583.54|4581.17|4580.77|4595.92|4595.52|4568.17|4567.77|369720
1638478800000|2021-12-02 21:00:00|4580.95|4580.55|4587.96|4586.46|4588.17|4587.57|4574.8|4574.2|76080
1638482400000|2021-12-02 22:00:00|4587.52|4586.02|4588.25|4586.75|4589.64|4588.14|4587.13|4585.63|0
1638486000000|2021-12-02 23:00:00|4589.17|4588.57|4563.92|4563.32|4591.05|4590.45|4562.05|4561.45|19771
1638489600000|2021-12-03 00:00:00|4563.8|4563.2|4567.55|4566.95|4572.55|4571.95|4559.05|4558.45|16033
1638493200000|2021-12-03 01:00:00|4567.42|4566.82|4556.3|4555.7|4574.05|4573.45|4546.3|4545.7|21703
1638496800000|2021-12-03 02:00:00|4556.17|4555.57|4559.3|4558.7|4560.05|4559.45|4552.92|4552.32|11005
1638500400000|2021-12-03 03:00:00|4559.05|4558.45|4569.92|4569.32|4572.05|4571.45|4558.3|4557.7|8646
1638504000000|2021-12-03 04:00:00|4570.05|4569.45|4576.55|4575.95|4580.05|4579.45|4570.05|4569.45|9072
1638507600000|2021-12-03 05:00:00|4576.8|4576.2|4580.8|4580.2|4582.55|4581.95|4573.8|4573.2|6664
1638511200000|2021-12-03 06:00:00|4581.05|4580.45|4580.3|4579.7|4585.05|4584.45|4577.67|4577.07|8380
1638514800000|2021-12-03 07:00:00|4580.55|4579.95|4584.05|4583.45|4585.05|4584.45|4572.67|4572.07|9514
1638518400000|2021-12-03 08:00:00|4584.55|4583.95|4575.05|4574.45|4585.8|4585.2|4570.55|4569.95|19063
1638522000000|2021-12-03 09:00:00|4574.8|4574.2|4573.55|4572.95|4581.3|4580.7|4571.55|4570.95|13120
1638525600000|2021-12-03 10:00:00|4573.8|4573.2|4564.05|4563.45|4576.05|4575.45|4559.55|4558.95|19332
1638529200000|2021-12-03 11:00:00|4563.3|4562.7|4575.8|4575.2|4576.67|4576.07|4562.55|4561.95|18151
1638532800000|2021-12-03 12:00:00|4576.05|4575.45|4582.3|4581.7|4584.3|4583.7|4573.8|4573.2|23122
1638536400000|2021-12-03 13:00:00|4582.42|4581.82|4595.05|4594.45|4603.8|4603.2|4581.05|4580.45|94258
1638540000000|2021-12-03 14:00:00|4595.3|4594.7|4559.82|4559.42|4608.45|4608.05|4556.7|4556.3|280642
1638543600000|2021-12-03 15:00:00|4559.57|4559.17|4524.61|4524.21|4566.7|4566.3|4521.61|4521.21|464010
1638547200000|2021-12-03 16:00:00|4524.98|4524.58|4510.11|4509.71|4541.36|4540.96|4509.11|4508.71|337836
1638550800000|2021-12-03 17:00:00|4510.36|4509.96|4523.3|4522.9|4537.55|4537.15|4506.36|4505.96|251130
1638554400000|2021-12-03 18:00:00|4523.05|4522.65|4510.3|4509.9|4536.3|4535.9|4508.3|4507.9|212689
1638558000000|2021-12-03 19:00:00|4510.05|4509.65|4501.55|4501.15|4520.05|4519.65|4499.55|4499.15|254325
1638561600000|2021-12-03 20:00:00|4501.67|4501.27|4540.05|4539.65|4541.55|4541.15|4494.55|4494.15|479812
1638565200000|2021-12-03 21:00:00|4539.3|4538.9|4535.65|4534.15|4545.02|4544.42|4530.27|4529.67|95119
1638745200000|2021-12-05 23:00:00|4547.13|4546.53|4559.26|4558.66|4561.51|4560.91|4537.76|4537.16|26817
1638748800000|2021-12-06 00:00:00|4559.51|4558.91|4557.63|4557.03|4560.76|4560.16|4542.76|4542.16|21031
1638752400000|2021-12-06 01:00:00|4557.26|4556.66|4559.76|4559.16|4564.51|4563.91|4553.76|4553.16|16565
1638756000000|2021-12-06 02:00:00|4560.01|4559.41|4559.76|4559.16|4562.88|4562.28|4557.01|4556.41|8190
1638759600000|2021-12-06 03:00:00|4560.01|4559.41|4561.76|4561.16|4562.26|4561.66|4557.88|4557.28|5754
1638763200000|2021-12-06 04:00:00|4561.51|4560.91|4561.51|4560.91|4564.63|4564.03|4560.26|4559.66|5531
1638766800000|2021-12-06 05:00:00|4561.26|4560.66|4565.76|4565.16|4568.76|4568.16|4560.63|4560.03|6478
1638770400000|2021-12-06 06:00:00|4566.01|4565.41|4562.88|4562.28|4567.26|4566.66|4560.51|4559.91|6142
1638774000000|2021-12-06 07:00:00|4563.01|4562.41|4560.51|4559.91|4566.01|4565.41|4554.51|4553.91|12230
1638777600000|2021-12-06 08:00:00|4561.51|4560.91|4562.01|4561.41|4566.26|4565.66|4554.76|4554.16|26499
1638781200000|2021-12-06 09:00:00|4561.76|4561.16|4550.01|4549.41|4574.26|4573.66|4548.01|4547.41|38537
1638784800000|2021-12-06 10:00:00|4550.26|4549.66|4535.63|4535.03|4553.63|4553.03|4534.01|4533.41|34228
1638788400000|2021-12-06 11:00:00|4535.26|4534.66|4558.63|4558.03|4559.01|4558.41|4534.76|4534.16|23966
1638792000000|2021-12-06 12:00:00|4558.88|4558.28|4551.76|4551.16|4560.76|4560.16|4549.26|4548.66|23625
1638795600000|2021-12-06 13:00:00|4552.76|4552.16|4561.26|4560.66|4561.51|4560.91|4550.76|4550.16|35570
1638799200000|2021-12-06 14:00:00|4560.76|4560.16|4568.16|4567.76|4572.66|4572.26|4541.66|4541.26|298091
1638802800000|2021-12-06 15:00:00|4568.91|4568.51|4588.91|4588.51|4589.66|4589.26|4554.41|4554.01|347195
1638806400000|2021-12-06 16:00:00|4589.16|4588.76|4579.41|4579.01|4590.41|4590.01|4571.16|4570.76|206381
1638810000000|2021-12-06 17:00:00|4579.91|4579.51|4602.16|4601.76|4602.16|4601.76|4578.41|4578.01|161185
1638813600000|2021-12-06 18:00:00|4603.16|4602.76|4609.41|4609.01|4612.16|4611.76|4598.91|4598.51|159585
1638817200000|2021-12-06 19:00:00|4609.66|4609.26|4594.06|4593.66|4613.66|4613.26|4593.06|4592.66|141677
1638820800000|2021-12-06 20:00:00|4593.81|4593.41|4593.65|4593.25|4601.4|4601|4588.65|4588.25|284801
1638824400000|2021-12-06 21:00:00|4593.59|4593.19|4597.32|4595.82|4597.32|4596.46|4589.69|4589.09|63787
1638828000000|2021-12-06 22:00:00|4597.08|4595.58|4596.97|4595.47|4597.15|4595.65|4596.31|4594.81|5
1638831600000|2021-12-06 23:00:00|4596.31|4595.71|4595.44|4594.84|4598.94|4598.34|4591.94|4591.34|6725
1638835200000|2021-12-07 00:00:00|4595.94|4595.34|4594.94|4594.34|4596.44|4595.84|4589.19|4588.59|7622
1638838800000|2021-12-07 01:00:00|4595.19|4594.59|4601.94|4601.34|4605.94|4605.34|4594.44|4593.84|12343
1638842400000|2021-12-07 02:00:00|4602.19|4601.59|4596.44|4595.84|4602.69|4602.09|4595.69|4595.09|6340
1638846000000|2021-12-07 03:00:00|4596.69|4596.09|4603.19|4602.59|4603.44|4602.84|4595.19|4594.59|4686
1638849600000|2021-12-07 04:00:00|4603.44|4602.84|4608.44|4607.84|4610.19|4609.59|4602.44|4601.84|6056
1638853200000|2021-12-07 05:00:00|4608.69|4608.09|4620.69|4620.09|4620.69|4620.09|4607.19|4606.59|11721
1638856800000|2021-12-07 06:00:00|4620.44|4619.84|4620.69|4620.09|4622.19|4621.59|4616.44|4615.84|7215
1638860400000|2021-12-07 07:00:00|4620.94|4620.34|4629.06|4628.46|4630.19|4629.59|4619.94|4619.34|12787
1638864000000|2021-12-07 08:00:00|4629.19|4628.59|4642.94|4642.34|4643.94|4643.34|4626.44|4625.84|39498
1638867600000|2021-12-07 09:00:00|4642.69|4642.09|4644.19|4643.59|4648.69|4648.09|4640.44|4639.84|28032
1638871200000|2021-12-07 10:00:00|4644.31|4643.71|4654.44|4653.84|4658.31|4657.71|4643.69|4643.09|25362
1638874800000|2021-12-07 11:00:00|4654.31|4653.71|4651.69|4651.09|4654.94|4654.34|4649.69|4649.09|7683
1638878400000|2021-12-07 12:00:00|4652.69|4652.09|4651.94|4651.34|4654.94|4654.34|4648.19|4647.59|26141
1638882000000|2021-12-07 13:00:00|4652.19|4651.59|4648.94|4648.34|4655.69|4655.09|4648.69|4648.09|35669
1638885600000|2021-12-07 14:00:00|4648.69|4648.09|4677.84|4677.44|4677.84|4677.44|4644.44|4643.84|242825
1638889200000|2021-12-07 15:00:00|4678.09|4677.69|4690.62|4690.22|4693.37|4692.97|4675.09|4674.69|254723
1638892800000|2021-12-07 16:00:00|4690.87|4690.47|4686.87|4686.47|4694.37|4693.97|4686.12|4685.72|166808
1638896400000|2021-12-07 17:00:00|4687.12|4686.72|4691.6|4691.2|4692.1|4691.7|4685.37|4684.97|93972
1638900000000|2021-12-07 18:00:00|4691.35|4690.95|4690.1|4689.7|4693.35|4692.95|4683.6|4683.2|99725
1638903600000|2021-12-07 19:00:00|4690.35|4689.95|4687.1|4686.7|4690.85|4690.45|4683.6|4683.2|94223
1638907200000|2021-12-07 20:00:00|4686.6|4686.2|4688.27|4687.87|4690.6|4690.2|4668.27|4667.87|415765
1638910800000|2021-12-07 21:00:00|4688.15|4687.75|4697.55|4696.05|4699|4698.4|4687|4686.4|87076
1638914400000|2021-12-07 22:00:00|4697.66|4696.16|4698.43|4696.93|4699.01|4697.51|4697.55|4696.05|3
1638918000000|2021-12-07 23:00:00|4697.37|4696.77|4691.5|4690.9|4698.62|4698.02|4689.5|4688.9|9911
1638921600000|2021-12-08 00:00:00|4691.25|4690.65|4701.75|4701.15|4701.75|4701.15|4685.25|4684.65|13279
1638925200000|2021-12-08 01:00:00|4702|4701.4|4696.5|4695.9|4702.75|4702.15|4692.75|4692.15|10549
1638928800000|2021-12-08 02:00:00|4696.75|4696.15|4703.37|4702.77|4706.5|4705.9|4696.5|4695.9|11532
1638932400000|2021-12-08 03:00:00|4703.5|4702.9|4704.75|4704.15|4707.5|4706.9|4701.5|4700.9|7142
1638936000000|2021-12-08 04:00:00|4704.87|4704.27|4704|4703.4|4706.75|4706.15|4702|4701.4|4183
1638939600000|2021-12-08 05:00:00|4704.12|4703.52|4705.25|4704.65|4705.62|4705.02|4699.5|4698.9|6036
1638943200000|2021-12-08 06:00:00|4705.12|4704.52|4700.62|4700.02|4705.75|4705.15|4700|4699.4|4787
1638946800000|2021-12-08 07:00:00|4700.75|4700.15|4698.25|4697.65|4702.75|4702.15|4692.75|4692.15|8895
1638950400000|2021-12-08 08:00:00|4698|4697.4|4703.25|4702.65|4703.37|4702.77|4694|4693.4|20071
1638954000000|2021-12-08 09:00:00|4703.12|4702.52|4697.5|4696.9|4703.25|4702.65|4694.5|4693.9|12258
1638957600000|2021-12-08 10:00:00|4697.25|4696.65|4687|4686.4|4697.75|4697.15|4687|4686.4|18483
1638961200000|2021-12-08 11:00:00|4686.5|4685.9|4705|4704.4|4713.75|4713.15|4683.25|4682.65|62802
1638964800000|2021-12-08 12:00:00|4705.25|4704.65|4697.5|4696.9|4711.62|4711.02|4692.75|4692.15|36466
1638968400000|2021-12-08 13:00:00|4697.62|4697.02|4694.25|4693.65|4698.5|4697.9|4692.5|4691.9|23837
1638972000000|2021-12-08 14:00:00|4693.5|4692.9|4687.33|4686.93|4698.83|4698.43|4680.65|4680.25|219432
1638975600000|2021-12-08 15:00:00|4687.45|4687.05|4676.4|4676|4693.65|4693.25|4675.65|4675.25|246105
1638979200000|2021-12-08 16:00:00|4676.65|4676.25|4686.9|4686.5|4688.65|4688.25|4674.15|4673.75|142146
1638982800000|2021-12-08 17:00:00|4686.65|4686.25|4688.26|4687.86|4690.76|4690.36|4680.65|4680.25|86120
1638986400000|2021-12-08 18:00:00|4688.38|4687.98|4692.26|4691.86|4695.76|4695.36|4687.26|4686.86|73490
1638990000000|2021-12-08 19:00:00|4692.01|4691.61|4696.76|4696.36|4697.26|4696.86|4688.01|4687.61|99804
1638993600000|2021-12-08 20:00:00|4696.51|4696.11|4701.01|4700.61|4705.51|4705.11|4694.76|4694.36|174551
1638997200000|2021-12-08 21:00:00|4700.45|4700.05|4699.88|4698.38|4701.8|4701.2|4698.55|4697.95|47082
1639000800000|2021-12-08 22:00:00|4699.62|4698.12|4699.98|4698.48|4700.38|4698.88|4699.41|4697.91|0
1639004400000|2021-12-08 23:00:00|4699.42|4698.82|4698.55|4697.95|4701.55|4700.95|4697.05|4696.45|6701
1639008000000|2021-12-09 00:00:00|4698.42|4697.82|4697.3|4696.7|4699.55|4698.95|4695.8|4695.2|5395
1639011600000|2021-12-09 01:00:00|4697.05|4696.45|4700.3|4699.7|4700.8|4700.2|4696.55|4695.95|6253
1639015200000|2021-12-09 02:00:00|4700.55|4699.95|4705.05|4704.45|4705.55|4704.95|4699.3|4698.7|7339
1639018800000|2021-12-09 03:00:00|4705.3|4704.7|4693.55|4692.95|4708.05|4707.45|4692.17|4691.57|10167
1639022400000|2021-12-09 04:00:00|4692.55|4691.95|4693.05|4692.45|4697.3|4696.7|4689.8|4689.2|9072
1639026000000|2021-12-09 05:00:00|4692.8|4692.2|4692.55|4691.95|4696.3|4695.7|4692.3|4691.7|4671
1639029600000|2021-12-09 06:00:00|4692.8|4692.2|4697.05|4696.45|4697.8|4697.2|4692.55|4691.95|3959
1639033200000|2021-12-09 07:00:00|4696.92|4696.32|4698.8|4698.2|4701.8|4701.2|4695.8|4695.2|6468
1639036800000|2021-12-09 08:00:00|4699.05|4698.45|4691.55|4690.95|4699.55|4698.95|4688.8|4688.2|20670
1639040400000|2021-12-09 09:00:00|4691.8|4691.2|4691.3|4690.7|4693.55|4692.95|4687.8|4687.2|12118
1639044000000|2021-12-09 10:00:00|4691.42|4690.82|4686.05|4685.45|4691.55|4690.95|4681.3|4680.7|18072
1639047600000|2021-12-09 11:00:00|4686.3|4685.7|4685.05|4684.45|4688.55|4687.95|4679.55|4678.95|15981
1639051200000|2021-12-09 12:00:00|4684.67|4684.07|4687.55|4686.95|4690.55|4689.95|4684.3|4683.7|20794
1639054800000|2021-12-09 13:00:00|4687.3|4686.7|4684.55|4683.95|4687.8|4687.2|4679.55|4678.95|46683
1639058400000|2021-12-09 14:00:00|4684.8|4684.2|4687.7|4687.3|4695.7|4695.3|4683.45|4683.05|215497
1639062000000|2021-12-09 15:00:00|4687.95|4687.55|4687.32|4686.92|4693.45|4693.05|4675.95|4675.55|279843
1639065600000|2021-12-09 16:00:00|4687.45|4687.05|4684.95|4684.55|4693.7|4693.3|4680.95|4680.55|147482
1639069200000|2021-12-09 17:00:00|4684.7|4684.3|4694.7|4694.3|4695.2|4694.8|4681.7|4681.3|94663
1639072800000|2021-12-09 18:00:00|4694.45|4694.05|4689.22|4688.82|4696.45|4696.05|4684.45|4684.05|128654
1639076400000|2021-12-09 19:00:00|4688.97|4688.57|4679.22|4678.82|4691.97|4691.57|4676.47|4676.07|116245
1639080000000|2021-12-09 20:00:00|4679.47|4679.07|4668.05|4667.65|4684.72|4684.32|4666.3|4665.9|298124
1639083600000|2021-12-09 21:00:00|4668.1|4667.5|4670.33|4668.83|4670.4|4669.75|4663.6|4663|66772
1639087200000|2021-12-09 22:00:00|4670.29|4668.79|4671.49|4669.99|4672.36|4670.86|4669.82|4668.32|0
1639090800000|2021-12-09 23:00:00|4670.47|4669.87|4673.85|4673.25|4676.72|4676.12|4670.1|4669.5|5317
1639094400000|2021-12-10 00:00:00|4674.1|4673.5|4670.1|4669.5|4676.1|4675.5|4669.1|4668.5|6796
1639098000000|2021-12-10 01:00:00|4670.35|4669.75|4673.85|4673.25|4675.1|4674.5|4665.85|4665.25|7590
1639101600000|2021-12-10 02:00:00|4673.6|4673|4674.85|4674.25|4675.35|4674.75|4672.85|4672.25|2677
1639105200000|2021-12-10 03:00:00|4674.97|4674.37|4673.6|4673|4676.6|4676|4673.1|4672.5|2704
1639108800000|2021-12-10 04:00:00|4673.85|4673.25|4670.6|4670|4674.85|4674.25|4670.6|4670|1973
1639112400000|2021-12-10 05:00:00|4670.85|4670.25|4667.6|4667|4671.97|4671.37|4666.35|4665.75|3597
1639116000000|2021-12-10 06:00:00|4667.35|4666.75|4672.1|4671.5|4672.1|4671.5|4667.1|4666.5|4342
1639119600000|2021-12-10 07:00:00|4671.97|4671.37|4673.1|4672.5|4673.85|4673.25|4669.85|4669.25|8188
1639123200000|2021-12-10 08:00:00|4673.35|4672.75|4681.1|4680.5|4681.35|4680.75|4672.35|4671.75|11430
1639126800000|2021-12-10 09:00:00|4681.35|4680.75|4681.35|4680.75|4681.47|4680.87|4676.97|4676.37|10132
1639130400000|2021-12-10 10:00:00|4681.6|4681|4681.6|4681|4682.1|4681.5|4679.1|4678.5|11298
1639134000000|2021-12-10 11:00:00|4681.35|4680.75|4687.85|4687.25|4690.1|4689.5|4681.35|4680.75|8128
1639137600000|2021-12-10 12:00:00|4687.72|4687.12|4682.85|4682.25|4688.35|4687.75|4681.6|4681|20761
1639141200000|2021-12-10 13:00:00|4682.6|4682|4702.1|4701.5|4707.35|4706.75|4680.85|4680.25|114537
1639144800000|2021-12-10 14:00:00|4702.35|4701.75|4688.62|4688.22|4705.75|4705.35|4686.5|4686.1|314833
1639148400000|2021-12-10 15:00:00|4688.75|4688.35|4685|4684.6|4700.5|4700.1|4678.62|4678.22|246599
1639152000000|2021-12-10 16:00:00|4684.75|4684.35|4692|4691.6|4694.25|4693.85|4670.25|4669.85|192278
1639155600000|2021-12-10 17:00:00|4692.25|4691.85|4693.75|4693.35|4695|4694.6|4684.5|4684.1|122697
1639159200000|2021-12-10 18:00:00|4693.62|4693.22|4697.5|4697.1|4699|4698.6|4691.75|4691.35|112683
1639162800000|2021-12-10 19:00:00|4697.62|4697.22|4691.36|4690.96|4700.75|4700.35|4690.24|4689.84|95378
1639166400000|2021-12-10 20:00:00|4691.24|4690.84|4711.99|4711.59|4713.49|4713.09|4688.99|4688.59|172140
1639170000000|2021-12-10 21:00:00|4711.74|4711.39|4712.24|4711.64|4713.49|4712.89|4708.99|4708.39|47805
1639173600000|2021-12-10 22:00:00|||||||||1
1639350000000|2021-12-12 23:00:00|4716.11|4715.51|4720.49|4719.89|4721.74|4721.14|4715.49|4714.89|6712
1639353600000|2021-12-13 00:00:00|4720.36|4719.76|4726.99|4726.39|4726.99|4726.39|4719.74|4719.14|8838
1639357200000|2021-12-13 01:00:00|4726.86|4726.26|4730.99|4730.39|4731.74|4731.14|4725.99|4725.39|6755
1639360800000|2021-12-13 02:00:00|4731.24|4730.64|4727.99|4727.39|4731.24|4730.64|4727.49|4726.89|2642
1639364400000|2021-12-13 03:00:00|4727.86|4727.26|4728.49|4727.89|4729.99|4729.39|4726.99|4726.39|3088
1639368000000|2021-12-13 04:00:00|4728.36|4727.76|4728.99|4728.39|4730.49|4729.89|4728.24|4727.64|3572
1639371600000|2021-12-13 05:00:00|4729.11|4728.51|4726.49|4725.89|4729.24|4728.64|4723.99|4723.39|2982
1639375200000|2021-12-13 06:00:00|4726.24|4725.64|4727.74|4727.14|4729.49|4728.89|4725.24|4724.64|2835
1639378800000|2021-12-13 07:00:00|4727.99|4727.39|4723.49|4722.89|4729.24|4728.64|4721.99|4721.39|6918
1639382400000|2021-12-13 08:00:00|4723.61|4723.01|4722.99|4722.39|4726.49|4725.89|4717.49|4716.89|28924
1639386000000|2021-12-13 09:00:00|4722.74|4722.14|4727.49|4726.89|4730.24|4729.64|4721.99|4721.39|20390
1639389600000|2021-12-13 10:00:00|4727.36|4726.76|4725.99|4725.39|4728.74|4728.14|4722.24|4721.64|10488
1639393200000|2021-12-13 11:00:00|4726.24|4725.64|4724.99|4724.39|4730.49|4729.89|4721.74|4721.14|28952
1639396800000|2021-12-13 12:00:00|4725.24|4724.64|4719.99|4719.39|4725.24|4724.64|4719.24|4718.64|44157
1639400400000|2021-12-13 13:00:00|4720.24|4719.64|4718.24|4717.64|4722.99|4722.39|4718.24|4717.64|94313
1639404000000|2021-12-13 14:00:00|4717.74|4717.14|4691.01|4690.61|4718.49|4717.89|4688.14|4687.74|391598
1639407600000|2021-12-13 15:00:00|4690.76|4690.36|4681.73|4681.33|4697.98|4697.58|4676.73|4676.33|408138
1639411200000|2021-12-13 16:00:00|4681.23|4680.83|4677.23|4676.83|4683.98|4683.58|4671.73|4671.33|332026
1639414800000|2021-12-13 17:00:00|4676.98|4676.58|4678.98|4678.58|4685.23|4684.83|4671.73|4671.33|180596
1639418400000|2021-12-13 18:00:00|4679.23|4678.83|4682.21|4681.81|4683.21|4682.81|4674.83|4674.43|146098
1639422000000|2021-12-13 19:00:00|4681.96|4681.56|4686.46|4686.06|4687.21|4686.81|4678.71|4678.31|149017
1639425600000|2021-12-13 20:00:00|4686.21|4685.81|4671.99|4671.59|4690.21|4689.81|4667.99|4667.59|334432
1639429200000|2021-12-13 21:00:00|4671.4|4670.8|4673.76|4672.26|4675.4|4674.8|4665.4|4664.8|85962
1639432800000|2021-12-13 22:00:00|4673.72|4672.22|4672.7|4671.2|4673.8|4672.3|4672.23|4670.73|19
1639436400000|2021-12-13 23:00:00|4673.02|4672.42|4674.65|4674.05|4676.27|4675.67|4671.15|4670.55|9882
1639440000000|2021-12-14 00:00:00|4674.4|4673.8|4679.15|4678.55|4679.4|4678.8|4674.4|4673.8|11057
1639443600000|2021-12-14 01:00:00|4679.27|4678.67|4676.65|4676.05|4679.65|4679.05|4674.77|4674.17|6542
1639447200000|2021-12-14 02:00:00|4676.27|4675.67|4674.9|4674.3|4677.65|4677.05|4674.4|4673.8|5818
1639450800000|2021-12-14 03:00:00|4675.02|4674.42|4676.9|4676.3|4677.4|4676.8|4669.9|4669.3|6367
1639454400000|2021-12-14 04:00:00|4677.15|4676.55|4675.9|4675.3|4677.65|4677.05|4674.65|4674.05|4744
1639458000000|2021-12-14 05:00:00|4675.65|4675.05|4675.4|4674.8|4677.4|4676.8|4674.15|4673.55|3958
1639461600000|2021-12-14 06:00:00|4675.15|4674.55|4677.65|4677.05|4679.4|4678.8|4672.9|4672.3|5704
1639465200000|2021-12-14 07:00:00|4678.02|4677.42|4680.4|4679.8|4682.65|4682.05|4676.02|4675.42|10554
1639468800000|2021-12-14 08:00:00|4679.9|4679.3|4680.4|4679.8|4686.4|4685.8|4679.9|4679.3|21697
1639472400000|2021-12-14 09:00:00|4680.65|4680.05|4652.9|4652.3|4683.65|4683.05|4652.65|4652.05|43323
1639476000000|2021-12-14 10:00:00|4653.15|4652.55|4656.15|4655.55|4659.65|4659.05|4650.4|4649.8|40414
1639479600000|2021-12-14 11:00:00|4656.52|4655.92|4658.15|4657.55|4662.4|4661.8|4655.9|4655.3|37793
1639483200000|2021-12-14 12:00:00|4658.4|4657.8|4660.15|4659.55|4665.65|4665.05|4657.65|4657.05|29012
1639486800000|2021-12-14 13:00:00|4660.4|4659.8|4641.15|4640.55|4663.9|4663.3|4638.4|4637.8|79933
1639490400000|2021-12-14 14:00:00|4640.9|4640.3|4649.05|4648.65|4661.55|4661.15|4633.05|4632.65|350172
1639494000000|2021-12-14 15:00:00|4649.3|4648.9|4620.8|4620.4|4651.55|4651.15|4615.55|4615.15|372221
1639497600000|2021-12-14 16:00:00|4620.3|4619.9|4614.05|4613.65|4625.55|4625.15|4610.8|4610.4|291836
1639501200000|2021-12-14 17:00:00|4613.8|4613.4|4610.01|4609.61|4616.3|4615.9|4606.01|4605.61|197803
1639504800000|2021-12-14 18:00:00|4609.63|4609.23|4610.01|4609.61|4618.26|4617.86|4608.01|4607.61|140258
1639508400000|2021-12-14 19:00:00|4610.26|4609.86|4628.26|4627.86|4630.01|4629.61|4608.76|4608.36|161114
1639512000000|2021-12-14 20:00:00|4627.76|4627.36|4639.23|4638.83|4648.23|4647.83|4627.26|4626.86|330230
1639515600000|2021-12-14 21:00:00|4638.98|4638.58|4639.13|4637.63|4639.49|4638.89|4633.99|4633.39|57979
1639519200000|2021-12-14 22:00:00|4639.24|4637.74|4638.88|4637.38|4639.43|4637.93|4638.3|4636.8|0
1639522800000|2021-12-14 23:00:00|4638.61|4638.01|4636.99|4636.39|4641.74|4641.14|4633.99|4633.39|9323
1639526400000|2021-12-15 00:00:00|4637.49|4636.89|4642.24|4641.64|4643.99|4643.39|4636.49|4635.89|9986
1639530000000|2021-12-15 01:00:00|4641.99|4641.39|4639.74|4639.14|4642.61|4642.01|4632.49|4631.89|11236
1639533600000|2021-12-15 02:00:00|4639.49|4638.89|4641.74|4641.14|4641.99|4641.39|4635.24|4634.64|8066
1639537200000|2021-12-15 03:00:00|4642.49|4641.89|4643.99|4643.39|4644.49|4643.89|4641.24|4640.64|6050
1639540800000|2021-12-15 04:00:00|4644.24|4643.64|4643.74|4643.14|4644.74|4644.14|4642.49|4641.89|3691
1639544400000|2021-12-15 05:00:00|4643.86|4643.26|4644.49|4643.89|4645.74|4645.14|4640.49|4639.89|8281
1639548000000|2021-12-15 06:00:00|4645.24|4644.64|4636.99|4636.39|4646.99|4646.39|4635.74|4635.14|6107
1639551600000|2021-12-15 07:00:00|4636.74|4636.14|4639.99|4639.39|4642.99|4642.39|4632.61|4632.01|10890
1639555200000|2021-12-15 08:00:00|4639.74|4639.14|4641.49|4640.89|4646.74|4646.14|4638.74|4638.14|21457
1639558800000|2021-12-15 09:00:00|4641.24|4640.64|4635.24|4634.64|4643.24|4642.64|4630.49|4629.89|18675
1639562400000|2021-12-15 10:00:00|4634.99|4634.39|4640.24|4639.64|4640.74|4640.14|4633.99|4633.39|13231
1639566000000|2021-12-15 11:00:00|4640.49|4639.89|4635.24|4634.64|4640.74|4640.14|4631.49|4630.89|16121
1639569600000|2021-12-15 12:00:00|4635.49|4634.89|4636.99|4636.39|4641.49|4640.89|4635.49|4634.89|18019
1639573200000|2021-12-15 13:00:00|4636.74|4636.14|4636.99|4636.39|4644.24|4643.64|4633.24|4632.64|37951
1639576800000|2021-12-15 14:00:00|4636.49|4635.89|4620.89|4620.49|4641.64|4641.24|4618.39|4617.99|216023
1639580400000|2021-12-15 15:00:00|4620.14|4619.74|4624.83|4624.43|4633.08|4632.68|4615.89|4615.49|216301
1639584000000|2021-12-15 16:00:00|4624.58|4624.18|4617.58|4617.18|4627.33|4626.93|4611.58|4611.18|158518
1639587600000|2021-12-15 17:00:00|4617.08|4616.68|4625.51|4625.11|4626.26|4625.86|4613.08|4612.68|114768
1639591200000|2021-12-15 18:00:00|4625.26|4624.86|4629.88|4629.48|4630.88|4630.48|4622.01|4621.61|86831
1639594800000|2021-12-15 19:00:00|4629.51|4629.11|4652.01|4651.61|4662.01|4661.61|4611.51|4611.11|482410
1639598400000|2021-12-15 20:00:00|4651.51|4651.11|4710.3|4709.9|4713.05|4712.65|4651.01|4650.61|501481
1639602000000|2021-12-15 21:00:00|4710.16|4709.76|4712.62|4711.12|4715.26|4714.66|4707.01|4706.41|76628
1639605600000|2021-12-15 22:00:00|4712.55|4711.05|4713.06|4711.56|4713.85|4712.35|4712.48|4710.98|0
1639609200000|2021-12-15 23:00:00|4712.38|4711.78|4717.51|4716.91|4721.51|4720.91|4711.38|4710.78|16997
1639612800000|2021-12-16 00:00:00|4717.26|4716.66|4713.01|4712.41|4717.38|4716.78|4710.51|4709.91|11961
1639616400000|2021-12-16 01:00:00|4713.13|4712.53|4708.01|4707.41|4717.26|4716.66|4706.76|4706.16|10150
1639620000000|2021-12-16 02:00:00|4708.26|4707.66|4713.51|4712.91|4715.26|4714.66|4708.26|4707.66|8047
1639623600000|2021-12-16 03:00:00|4713.38|4712.78|4715.76|4715.16|4716.51|4715.91|4712.51|4711.91|3469
1639627200000|2021-12-16 04:00:00|4716.51|4715.91|4720.01|4719.41|4720.01|4719.41|4716.01|4715.41|6824
1639630800000|2021-12-16 05:00:00|4720.26|4719.66|4724.51|4723.91|4725.26|4724.66|4718.38|4717.78|7447
1639634400000|2021-12-16 06:00:00|4724.26|4723.66|4728.51|4727.91|4729.51|4728.91|4723.76|4723.16|8208
1639638000000|2021-12-16 07:00:00|4728.76|4728.16|4734.26|4733.66|4740.76|4740.16|4727.01|4726.41|20446
1639641600000|2021-12-16 08:00:00|4734.01|4733.41|4737.51|4736.91|4739.51|4738.91|4726.76|4726.16|28058
1639645200000|2021-12-16 09:00:00|4737.26|4736.66|4735.26|4734.66|4737.51|4736.91|4731.38|4730.78|22747
1639648800000|2021-12-16 10:00:00|4735.01|4734.41|4742.76|4742.16|4743.01|4742.41|4733.01|4732.41|17196
1639652400000|2021-12-16 11:00:00|4743.01|4742.41|4748.26|4747.66|4752.76|4752.16|4741.51|4740.91|33187
1639656000000|2021-12-16 12:00:00|4746.01|4745.41|4741.76|4741.16|4748.13|4747.53|4740.26|4739.66|34908
1639659600000|2021-12-16 13:00:00|4742.26|4741.66|4734.51|4733.91|4742.51|4741.91|4729.51|4728.91|51200
1639663200000|2021-12-16 14:00:00|4734.76|4734.16|4712.66|4712.26|4734.76|4734.16|4712.41|4712.01|287120
1639666800000|2021-12-16 15:00:00|4713.16|4712.76|4719.65|4719.25|4726.65|4726.25|4702.66|4702.26|286795
1639670400000|2021-12-16 16:00:00|4719.4|4719|4698.15|4697.75|4720.4|4720|4697.4|4697|204880
1639674000000|2021-12-16 17:00:00|4697.9|4697.5|4680.25|4679.85|4702.4|4702|4680|4679.6|182860
1639677600000|2021-12-16 18:00:00|4680.5|4680.1|4685.5|4685.1|4695.5|4695.1|4680.25|4679.85|136291
1639681200000|2021-12-16 19:00:00|4685.75|4685.35|4662|4661.6|4689.25|4688.85|4651.25|4650.85|240412
1639684800000|2021-12-16 20:00:00|4661.75|4661.35|4666.75|4666.35|4686.75|4686.35|4653|4652.6|408520
1639688400000|2021-12-16 21:00:00|4666.49|4666.09|4674.27|4672.77|4676.09|4675.49|4664.34|4663.74|86009
1639692000000|2021-12-16 22:00:00|4674.31|4672.81|4672.71|4671.21|4674.31|4672.81|4671.36|4669.86|3
1639695600000|2021-12-16 23:00:00|4672.96|4672.36|4666.84|4666.24|4673.71|4673.11|4661.59|4660.99|15161
1639699200000|2021-12-17 00:00:00|4667.34|4666.74|4672.34|4671.74|4674.34|4673.74|4667.09|4666.49|10975
1639702800000|2021-12-17 01:00:00|4671.84|4671.24|4674.46|4673.86|4676.59|4675.99|4670.59|4669.99|13649
1639706400000|2021-12-17 02:00:00|4674.59|4673.99|4672.09|4671.49|4675.59|4674.99|4670.84|4670.24|3982
1639710000000|2021-12-17 03:00:00|4672.21|4671.61|4653.84|4653.24|4672.21|4671.61|4651.71|4651.11|13438
1639713600000|2021-12-17 04:00:00|4653.59|4652.99|4662.84|4662.24|4663.84|4663.24|4651.84|4651.24|8236
1639717200000|2021-12-17 05:00:00|4662.96|4662.36|4661.09|4660.49|4665.09|4664.49|4655.71|4655.11|8166
1639720800000|2021-12-17 06:00:00|4661.34|4660.74|4660.59|4659.99|4664.84|4664.24|4655.59|4654.99|8177
1639724400000|2021-12-17 07:00:00|4660.84|4660.24|4670.84|4670.24|4671.34|4670.74|4659.96|4659.36|11863
1639728000000|2021-12-17 08:00:00|4670.59|4669.99|4663.59|4662.99|4674.34|4673.74|4660.59|4659.99|24508
1639731600000|2021-12-17 09:00:00|4663.71|4663.11|4661.09|4660.49|4664.59|4663.99|4643.09|4642.49|44329
1639735200000|2021-12-17 10:00:00|4660.96|4660.36|4652.34|4651.74|4662.59|4661.99|4646.84|4646.24|25732
1639738800000|2021-12-17 11:00:00|4652.09|4651.49|4656.84|4656.24|4658.09|4657.49|4648.84|4648.24|21321
1639742400000|2021-12-17 12:00:00|4656.59|4655.99|4638.59|4637.99|4658.09|4657.49|4633.09|4632.49|45981
1639746000000|2021-12-17 13:00:00|4638.84|4638.24|4641.59|4640.99|4641.84|4641.24|4635.09|4634.49|66455
1639749600000|2021-12-17 14:00:00|4641.34|4640.74|4622.36|4621.96|4643.09|4642.49|4611.24|4610.84|385617
1639753200000|2021-12-17 15:00:00|4622.24|4621.84|4652.28|4651.88|4658.78|4658.38|4598.74|4598.34|413800
1639756800000|2021-12-17 16:00:00|4652.53|4652.13|4633.28|4632.88|4666.78|4666.38|4622.78|4622.38|285993
1639760400000|2021-12-17 17:00:00|4632.78|4632.38|4637.2|4636.8|4646.03|4645.63|4618.03|4617.63|209191
1639764000000|2021-12-17 18:00:00|4637.32|4636.92|4655.7|4655.3|4656.95|4656.55|4630.2|4629.8|144270
1639767600000|2021-12-17 19:00:00|4655.95|4655.55|4642.7|4642.3|4656.7|4656.3|4637.95|4637.55|134676
1639771200000|2021-12-17 20:00:00|4642.45|4642.05|4618.28|4617.88|4652.7|4652.3|4615.53|4615.13|393476
1639774800000|2021-12-17 21:00:00|4618.24|4617.84|4630.21|4628.71|4630.84|4630.24|4616.84|4616.24|98960
1639778400000|2021-12-17 22:00:00|4630.24|4628.74|4630.24|4628.74|4630.24|4628.74|4630.24|4628.74|0
1639954800000|2021-12-19 23:00:00|4627.96|4627.36|4594.59|4593.99|4631.34|4630.74|4593.21|4592.61|37649
1639958400000|2021-12-20 00:00:00|4594.96|4594.36|4600.84|4600.24|4602.46|4601.86|4583.34|4582.74|27855
1639962000000|2021-12-20 01:00:00|4600.96|4600.36|4586.21|4585.61|4602.09|4601.49|4585.34|4584.74|17554
1639965600000|2021-12-20 02:00:00|4585.84|4585.24|4575.09|4574.49|4585.84|4585.24|4569.59|4568.99|23669
1639969200000|2021-12-20 03:00:00|4574.96|4574.36|4573.09|4572.49|4578.21|4577.61|4572.34|4571.74|9731
1639972800000|2021-12-20 04:00:00|4573.21|4572.61|4578.59|4577.99|4582.34|4581.74|4572.71|4572.11|7800
1639976400000|2021-12-20 05:00:00|4578.84|4578.24|4567.21|4566.61|4578.84|4578.24|4565.34|4564.74|12021
1639980000000|2021-12-20 06:00:00|4566.84|4566.24|4564.59|4563.99|4571.09|4570.49|4556.46|4555.86|19159
1639983600000|2021-12-20 07:00:00|4564.46|4563.86|4562.84|4562.24|4567.46|4566.86|4546.71|4546.11|24163
1639987200000|2021-12-20 08:00:00|4562.71|4562.11|4546.96|4546.36|4564.59|4563.99|4541.71|4541.11|41599
1639990800000|2021-12-20 09:00:00|4546.71|4546.11|4550.84|4550.24|4550.84|4550.24|4536.59|4535.99|31625
1639994400000|2021-12-20 10:00:00|4550.59|4549.99|4564.59|4563.99|4567.59|4566.99|4550.34|4549.74|28944
1639998000000|2021-12-20 11:00:00|4564.84|4564.24|4572.84|4572.24|4572.84|4572.24|4558.59|4557.99|18060
1640001600000|2021-12-20 12:00:00|4573.34|4572.74|4562.09|4561.49|4577.84|4577.24|4561.84|4561.24|26712
1640005200000|2021-12-20 13:00:00|4562.34|4561.74|4561.09|4560.49|4565.46|4564.86|4557.09|4556.49|46526
1640008800000|2021-12-20 14:00:00|4561.34|4560.74|4560.24|4559.84|4569.09|4568.49|4544.49|4544.09|339563
1640012400000|2021-12-20 15:00:00|4559.74|4559.34|4538.36|4537.96|4562.49|4562.09|4535.24|4534.84|318146
1640016000000|2021-12-20 16:00:00|4538.11|4537.71|4547.74|4547.34|4547.99|4547.59|4530.49|4530.09|208985
1640019600000|2021-12-20 17:00:00|4547.49|4547.09|4537.49|4537.09|4553.49|4553.09|4536.49|4536.09|128012
1640023200000|2021-12-20 18:00:00|4537.36|4536.96|4552.99|4552.59|4559.74|4559.34|4534.74|4534.34|136621
1640026800000|2021-12-20 19:00:00|4552.74|4552.34|4555.24|4554.84|4562.74|4562.34|4548.24|4547.84|148155
1640030400000|2021-12-20 20:00:00|4555.49|4555.09|4569.99|4569.59|4573.24|4572.84|4553.49|4553.09|308322
1640034000000|2021-12-20 21:00:00|4569.65|4569.25|4580.19|4578.69|4582.68|4582.08|4565.25|4564.65|66015
1640037600000|2021-12-20 22:00:00|4580.59|4579.09|4580.77|4579.27|4580.88|4579.38|4580|4578.5|0
1640041200000|2021-12-20 23:00:00|4579.3|4578.7|4588.93|4588.33|4591.18|4590.58|4578.8|4578.2|12769
1640044800000|2021-12-21 00:00:00|4589.18|4588.58|4584.18|4583.58|4589.68|4589.08|4580.43|4579.83|12086
1640048400000|2021-12-21 01:00:00|4584.43|4583.83|4595.43|4594.83|4596.8|4596.2|4576.3|4575.7|18422
1640052000000|2021-12-21 02:00:00|4595.55|4594.95|4590.68|4590.08|4596.18|4595.58|4587.18|4586.58|7235
1640055600000|2021-12-21 03:00:00|4590.43|4589.83|4597.05|4596.45|4600.18|4599.58|4590.43|4589.83|7820
1640059200000|2021-12-21 04:00:00|4597.18|4596.58|4597.68|4597.08|4598.8|4598.2|4594.68|4594.08|3490
1640062800000|2021-12-21 05:00:00|4597.93|4597.33|4605.43|4604.83|4605.93|4605.33|4597.93|4597.33|8203
1640066400000|2021-12-21 06:00:00|4605.18|4604.58|4611.18|4610.58|4612.18|4611.58|4604.18|4603.58|8576
1640070000000|2021-12-21 07:00:00|4611.05|4610.45|4601.18|4600.58|4611.68|4611.08|4599.18|4598.58|11561
1640073600000|2021-12-21 08:00:00|4600.93|4600.33|4597.93|4597.33|4600.93|4600.33|4588.18|4587.58|22341
1640077200000|2021-12-21 09:00:00|4597.68|4597.08|4592.18|4591.58|4603.68|4603.08|4591.18|4590.58|12917
1640080800000|2021-12-21 10:00:00|4592.3|4591.7|4602.93|4602.33|4603.68|4603.08|4589.93|4589.33|9492
1640084400000|2021-12-21 11:00:00|4602.55|4601.95|4613.68|4613.08|4615.68|4615.08|4602.43|4601.83|21262
1640088000000|2021-12-21 12:00:00|4613.93|4613.33|4615.68|4615.08|4616.68|4616.08|4611.68|4611.08|18631
1640091600000|2021-12-21 13:00:00|4615.93|4615.33|4611.18|4610.58|4615.93|4615.33|4605.18|4604.58|34973
1640095200000|2021-12-21 14:00:00|4611.3|4610.7|4593.08|4592.68|4614.08|4613.68|4590.58|4590.18|195115
1640098800000|2021-12-21 15:00:00|4593.83|4593.43|4594.28|4593.88|4607.28|4606.88|4582.78|4582.38|251897
1640102400000|2021-12-21 16:00:00|4594.03|4593.63|4617.28|4616.88|4623.28|4622.88|4591.53|4591.13|160767
1640106000000|2021-12-21 17:00:00|4617.53|4617.13|4638.53|4638.13|4639.53|4639.13|4617.03|4616.63|142090
1640109600000|2021-12-21 18:00:00|4638.78|4638.38|4641.53|4641.13|4645.28|4644.88|4632.53|4632.13|99218
1640113200000|2021-12-21 19:00:00|4641.78|4641.38|4647.78|4647.38|4647.78|4647.38|4637.28|4636.88|106641
1640116800000|2021-12-21 20:00:00|4647.53|4647.13|4649.94|4649.54|4652.19|4651.79|4632.53|4632.13|231511
1640120400000|2021-12-21 21:00:00|4649.55|4648.95|4652.45|4650.95|4652.55|4651.95|4645.05|4644.45|61833
1640124000000|2021-12-21 22:00:00|4652.67|4651.17|4651.32|4649.82|4653.18|4651.68|4650.82|4649.32|4
1640127600000|2021-12-21 23:00:00|4650.92|4650.32|4647.55|4646.95|4652.3|4651.7|4646.05|4645.45|7092
1640131200000|2021-12-22 00:00:00|4647.8|4647.2|4646.05|4645.45|4650.05|4649.45|4644.55|4643.95|8269
1640134800000|2021-12-22 01:00:00|4645.8|4645.2|4646.42|4645.82|4652.17|4651.57|4645.55|4644.95|5964
1640138400000|2021-12-22 02:00:00|4646.55|4645.95|4642.8|4642.2|4648.05|4647.45|4641.17|4640.57|4518
1640142000000|2021-12-22 03:00:00|4642.55|4641.95|4644.05|4643.45|4646.05|4645.45|4640.8|4640.2|3142
1640145600000|2021-12-22 04:00:00|4644.3|4643.7|4644.05|4643.45|4645.8|4645.2|4643.3|4642.7|1674
1640149200000|2021-12-22 05:00:00|4644.3|4643.7|4646.05|4645.45|4646.8|4646.2|4641.55|4640.95|3532
1640152800000|2021-12-22 06:00:00|4646.3|4645.7|4645.8|4645.2|4652.05|4651.45|4644.55|4643.95|5058
1640156400000|2021-12-22 07:00:00|4645.67|4645.07|4643.05|4642.45|4649.05|4648.45|4642.05|4641.45|5589
1640160000000|2021-12-22 08:00:00|4643.42|4642.82|4638.55|4637.95|4645.3|4644.7|4632.05|4631.45|16087
1640163600000|2021-12-22 09:00:00|4638.8|4638.2|4639.8|4639.2|4643.55|4642.95|4637.8|4637.2|8121
1640167200000|2021-12-22 10:00:00|4640.05|4639.45|4650.55|4649.95|4650.8|4650.2|4638.8|4638.2|8259
1640170800000|2021-12-22 11:00:00|4650.42|4649.82|4655.05|4654.45|4655.3|4654.7|4648.05|4647.45|14980
1640174400000|2021-12-22 12:00:00|4655.3|4654.7|4649.3|4648.7|4655.55|4654.95|4649.05|4648.45|12425
1640178000000|2021-12-22 13:00:00|4649.55|4648.95|4639.8|4639.2|4650.3|4649.7|4635.8|4635.2|33129
1640181600000|2021-12-22 14:00:00|4640.05|4639.45|4653.57|4653.17|4657.95|4657.55|4638.05|4637.45|156914
1640185200000|2021-12-22 15:00:00|4653.7|4653.3|4680.2|4679.8|4681.95|4681.55|4650.2|4649.8|208791
1640188800000|2021-12-22 16:00:00|4680.45|4680.05|4683.95|4683.55|4685.45|4685.05|4676.7|4676.3|104250
1640192400000|2021-12-22 17:00:00|4684.2|4683.8|4687.2|4686.8|4688.2|4687.8|4679.95|4679.55|72640
1640196000000|2021-12-22 18:00:00|4687.45|4687.05|4677.7|4677.3|4687.7|4687.3|4675.2|4674.8|70164
1640199600000|2021-12-22 19:00:00|4677.95|4677.55|4681.95|4681.55|4682.7|4682.3|4671.7|4671.3|82070
1640203200000|2021-12-22 20:00:00|4682.2|4681.8|4695.89|4695.49|4697.14|4696.74|4680.14|4679.74|179348
1640206800000|2021-12-22 21:00:00|4695.81|4695.41|4699.7|4698.2|4700.16|4699.56|4694.91|4694.31|57324
1640210400000|2021-12-22 22:00:00|4699.74|4698.24|4699.05|4697.55|4699.95|4698.45|4699.05|4697.55|0
1640214000000|2021-12-22 23:00:00|4698.78|4698.18|4700.91|4700.31|4702.91|4702.31|4698.78|4698.18|7329
1640217600000|2021-12-23 00:00:00|4700.41|4699.81|4698.91|4698.31|4701.16|4700.56|4697.16|4696.56|7593
1640221200000|2021-12-23 01:00:00|4698.78|4698.18|4697.16|4696.56|4699.41|4698.81|4696.41|4695.81|4383
1640224800000|2021-12-23 02:00:00|4697.41|4696.81|4700.66|4700.06|4700.91|4700.31|4697.16|4696.56|4146
1640228400000|2021-12-23 03:00:00|4700.41|4699.81|4699.53|4698.93|4700.91|4700.31|4698.16|4697.56|1695
1640232000000|2021-12-23 04:00:00|4699.41|4698.81|4698.91|4698.31|4699.91|4699.31|4698.41|4697.81|1299
1640235600000|2021-12-23 05:00:00|4699.03|4698.43|4699.91|4699.31|4700.91|4700.31|4698.91|4698.31|2300
1640239200000|2021-12-23 06:00:00|4700.16|4699.56|4700.41|4699.81|4702.91|4702.31|4698.28|4697.68|3475
1640242800000|2021-12-23 07:00:00|4700.66|4700.06|4700.66|4700.06|4701.78|4701.18|4698.66|4698.06|4466
1640246400000|2021-12-23 08:00:00|4700.91|4700.31|4704.03|4703.43|4705.16|4704.56|4694.66|4694.06|12862
1640250000000|2021-12-23 09:00:00|4703.91|4703.31|4702.66|4702.06|4706.16|4705.56|4700.91|4700.31|7270
1640253600000|2021-12-23 10:00:00|4702.78|4702.18|4707.66|4707.06|4708.66|4708.06|4701.66|4701.06|5497
1640257200000|2021-12-23 11:00:00|4707.91|4707.31|4709.41|4708.81|4709.66|4709.06|4706.91|4706.31|8680
1640260800000|2021-12-23 12:00:00|4709.66|4709.06|4711.28|4710.68|4712.41|4711.81|4708.16|4707.56|11540
1640264400000|2021-12-23 13:00:00|4711.16|4710.56|4706.91|4706.31|4713.16|4712.56|4701.66|4701.06|27178
1640268000000|2021-12-23 14:00:00|4707.16|4706.56|4720.81|4720.41|4725.56|4725.16|4705.31|4704.91|177421
1640271600000|2021-12-23 15:00:00|4720.68|4720.28|4730.3|4729.9|4730.55|4730.15|4719.06|4718.66|140576
1640275200000|2021-12-23 16:00:00|4730.55|4730.15|4732.55|4732.15|4734.05|4733.65|4727.55|4727.15|87087
1640278800000|2021-12-23 17:00:00|4732.3|4731.9|4729.96|4729.56|4732.3|4731.9|4728.46|4728.06|48769
1640282400000|2021-12-23 18:00:00|4730.46|4730.06|4732.21|4731.81|4733.21|4732.81|4726.71|4726.31|44525
1640286000000|2021-12-23 19:00:00|4732.46|4732.06|4737.21|4736.81|4737.21|4736.81|4731.21|4730.81|51515
1640289600000|2021-12-23 20:00:00|4736.96|4736.56|4725.38|4724.98|4740.88|4740.48|4724.38|4723.98|206380
1640293200000|2021-12-23 21:00:00|4725.33|4724.93|4726.3|4725.7|4728.18|4727.58|4723.68|4723.08|57993
1640559600000|2021-12-26 23:00:00|4732.55|4731.95|4732.3|4731.7|4734.55|4733.95|4727.43|4726.83|9520
1640563200000|2021-12-27 00:00:00|4732.43|4731.83|4730.43|4729.83|4735.93|4735.33|4729.43|4728.83|6777
1640566800000|2021-12-27 01:00:00|4730.68|4730.08|4729.93|4729.33|4732.05|4731.45|4727.18|4726.58|5650
1640570400000|2021-12-27 02:00:00|4729.8|4729.2|4731.43|4730.83|4732.68|4732.08|4729.18|4728.58|2783
1640574000000|2021-12-27 03:00:00|4731.3|4730.7|4731.43|4730.83|4732.43|4731.83|4729.93|4729.33|2044
1640577600000|2021-12-27 04:00:00|4731.68|4731.08|4729.93|4729.33|4731.68|4731.08|4729.43|4728.83|1341
1640581200000|2021-12-27 05:00:00|4729.8|4729.2|4729.18|4728.58|4730.93|4730.33|4728.18|4727.58|2283
1640584800000|2021-12-27 06:00:00|4728.93|4728.33|4728.18|4727.58|4729.93|4729.33|4724.93|4724.33|3715
1640588400000|2021-12-27 07:00:00|4727.93|4727.33|4725.68|4725.08|4731.18|4730.58|4722.93|4722.33|6000
1640592000000|2021-12-27 08:00:00|4725.93|4725.33|4730.43|4729.83|4732.43|4731.83|4724.18|4723.58|7790
1640595600000|2021-12-27 09:00:00|4730.68|4730.08|4733.55|4732.95|4734.43|4733.83|4726.93|4726.33|6743
1640599200000|2021-12-27 10:00:00|4733.68|4733.08|4733.93|4733.33|4735.43|4734.83|4731.68|4731.08|6525
1640602800000|2021-12-27 11:00:00|4733.8|4733.2|4733.93|4733.33|4734.55|4733.95|4731.93|4731.33|2673
1640606400000|2021-12-27 12:00:00|4733.8|4733.2|4739.18|4738.58|4742.43|4741.83|4733.18|4732.58|11368
1640610000000|2021-12-27 13:00:00|4739.43|4738.83|4742.43|4741.83|4744.43|4743.83|4738.93|4738.33|13210
1640613600000|2021-12-27 14:00:00|4742.3|4741.7|4751.08|4750.68|4756.08|4755.68|4739.08|4738.58|124336
1640617200000|2021-12-27 15:00:00|4751.2|4750.8|4768.97|4768.57|4768.97|4768.57|4750.08|4749.68|139000
1640620800000|2021-12-27 16:00:00|4769.22|4768.82|4771.47|4771.07|4771.97|4771.57|4765.47|4765.07|88236
1640624400000|2021-12-27 17:00:00|4771.72|4771.32|4776.72|4776.32|4777.09|4776.69|4771.47|4771.07|55981
1640628000000|2021-12-27 18:00:00|4776.47|4776.07|4782.22|4781.82|4782.22|4781.82|4775.47|4775.07|60233
1640631600000|2021-12-27 19:00:00|4781.97|4781.57|4780.89|4780.49|4785.22|4784.82|4778.47|4778.07|74253
1640635200000|2021-12-27 20:00:00|4780.64|4780.24|4792.67|4792.27|4792.67|4792.27|4776.14|4775.74|178503
1640638800000|2021-12-27 21:00:00|4792.77|4792.17|4791.73|4790.23|4793.52|4792.92|4790.52|4789.92|43229
1640642400000|2021-12-27 22:00:00|4791.76|4790.26|4791.1|4789.6|4792.12|4790.62|4790.62|4789.12|3
1640646000000|2021-12-27 23:00:00|4789.89|4789.29|4787.77|4787.17|4792.02|4791.42|4787.52|4786.92|7099
1640649600000|2021-12-28 00:00:00|4788.02|4787.42|4789.27|4788.67|4790.02|4789.42|4784.52|4783.92|8705
1640653200000|2021-12-28 01:00:00|4789.52|4788.92|4786.27|4785.67|4789.77|4789.17|4784.27|4783.67|5975
1640656800000|2021-12-28 02:00:00|4786.14|4785.54|4785.02|4784.42|4786.39|4785.79|4783.02|4782.42|3849
1640660400000|2021-12-28 03:00:00|4785.27|4784.67|4786.27|4785.67|4786.77|4786.17|4784.02|4783.42|2973
1640664000000|2021-12-28 04:00:00|4786.14|4785.54|4786.77|4786.17|4788.14|4787.54|4785.52|4784.92|2603
1640667600000|2021-12-28 05:00:00|4786.52|4785.92|4790.77|4790.17|4790.77|4790.17|4786.02|4785.42|3079
1640671200000|2021-12-28 06:00:00|4790.89|4790.29|4790.77|4790.17|4791.52|4790.92|4787.39|4786.79|3908
1640674800000|2021-12-28 07:00:00|4790.64|4790.04|4786.52|4785.92|4791.27|4790.67|4784.77|4784.17|3406
1640678400000|2021-12-28 08:00:00|4786.64|4786.04|4797.89|4797.29|4798.77|4798.17|4786.14|4785.54|11053
1640682000000|2021-12-28 09:00:00|4797.77|4797.17|4802.77|4802.17|4804.27|4803.67|4796.52|4795.92|11366
1640685600000|2021-12-28 10:00:00|4803.89|4803.29|4804.27|4803.67|4806.77|4806.17|4802.27|4801.67|8887
1640689200000|2021-12-28 11:00:00|4804.52|4803.92|4801.77|4801.17|4804.77|4804.17|4801.02|4800.42|5100
1640692800000|2021-12-28 12:00:00|4801.52|4800.92|4804.27|4803.67|4806.02|4805.42|4800.77|4800.17|8746
1640696400000|2021-12-28 13:00:00|4804.52|4803.92|4798.77|4798.17|4805.52|4804.92|4798.27|4797.67|17109
1640700000000|2021-12-28 14:00:00|4798.89|4798.29|4804.17|4803.77|4807.17|4806.77|4791.67|4791.27|134512
1640703600000|2021-12-28 15:00:00|4803.92|4803.52|4797.72|4797.32|4806.67|4806.27|4790.72|4790.32|155466
1640707200000|2021-12-28 16:00:00|4797.59|4797.19|4799.84|4799.44|4800.97|4800.57|4791.22|4790.82|97194
1640710800000|2021-12-28 17:00:00|4799.72|4799.32|4787.1|4786.7|4800.22|4799.82|4779.97|4779.57|103268
1640714400000|2021-12-28 18:00:00|4786.85|4786.45|4791.1|4790.7|4791.1|4790.7|4783.85|4783.45|63749
1640718000000|2021-12-28 19:00:00|4790.97|4790.57|4789.1|4788.7|4791.1|4790.7|4781.85|4781.45|68985
1640721600000|2021-12-28 20:00:00|4788.97|4788.57|4789.33|4788.93|4796.33|4795.93|4784.33|4783.93|152215
1640725200000|2021-12-28 21:00:00|4789.31|4788.91|4790.54|4789.04|4794.16|4793.56|4788.66|4788.06|33061
1640728800000|2021-12-28 22:00:00|4791.12|4789.62|4790.28|4788.78|4791.12|4789.62|4789.37|4787.87|1
1640732400000|2021-12-28 23:00:00|4791.03|4790.43|4795.41|4794.81|4796.66|4796.06|4790.66|4790.06|5537
1640736000000|2021-12-29 00:00:00|4795.16|4794.56|4796.16|4795.56|4796.91|4796.31|4793.16|4792.56|5548
1640739600000|2021-12-29 01:00:00|4796.03|4795.43|4786.16|4785.56|4797.41|4796.81|4785.66|4785.06|8779
1640743200000|2021-12-29 02:00:00|4786.41|4785.81|4791.41|4790.81|4791.41|4790.81|4784.91|4784.31|4766
1640746800000|2021-12-29 03:00:00|4791.28|4790.68|4792.66|4792.06|4793.66|4793.06|4789.41|4788.81|2880
1640750400000|2021-12-29 04:00:00|4792.41|4791.81|4792.41|4791.81|4792.66|4792.06|4790.91|4790.31|1563
1640754000000|2021-12-29 05:00:00|4792.28|4791.68|4795.16|4794.56|4796.41|4795.81|4789.91|4789.31|3305
1640757600000|2021-12-29 06:00:00|4795.41|4794.81|4794.66|4794.06|4796.41|4795.81|4791.91|4791.31|2915
1640761200000|2021-12-29 07:00:00|4794.91|4794.31|4798.16|4797.56|4799.16|4798.56|4794.53|4793.93|4965
1640764800000|2021-12-29 08:00:00|4797.91|4797.31|4797.16|4796.56|4799.16|4798.56|4794.91|4794.31|9315
1640768400000|2021-12-29 09:00:00|4797.41|4796.81|4798.16|4797.56|4798.91|4798.31|4795.41|4794.81|5117
1640772000000|2021-12-29 10:00:00|4797.91|4797.31|4796.41|4795.81|4799.66|4799.06|4794.66|4794.06|6200
1640775600000|2021-12-29 11:00:00|4795.91|4795.31|4792.16|4791.56|4795.91|4795.31|4790.66|4790.06|6329
1640779200000|2021-12-29 12:00:00|4791.91|4791.31|4788.41|4787.81|4792.16|4791.56|4788.16|4787.56|8420
1640782800000|2021-12-29 13:00:00|4788.66|4788.06|4788.66|4788.06|4790.16|4789.56|4784.41|4783.81|21329
1640786400000|2021-12-29 14:00:00|4788.41|4787.81|4795.31|4794.91|4800.81|4800.41|4788.41|4787.81|127463
1640790000000|2021-12-29 15:00:00|4795.56|4795.16|4791.45|4791.05|4796.81|4796.41|4779.2|4778.8|176805
1640793600000|2021-12-29 16:00:00|4791.7|4791.3|4785.2|4784.8|4793.7|4793.3|4783.95|4783.55|77524
1640797200000|2021-12-29 17:00:00|4785.45|4785.05|4786.92|4786.52|4786.92|4786.52|4780.95|4780.55|51556
1640800800000|2021-12-29 18:00:00|4787.17|4786.77|4790.92|4790.52|4791.92|4791.52|4785.42|4785.02|48945
1640804400000|2021-12-29 19:00:00|4790.67|4790.27|4794.92|4794.52|4795.17|4794.77|4789.42|4789.02|47987
1640808000000|2021-12-29 20:00:00|4794.67|4794.27|4794.21|4793.81|4804.71|4804.31|4792.67|4792.27|155445
1640811600000|2021-12-29 21:00:00|4793.77|4793.37|4792.85|4791.35|4796.12|4795.52|4791.62|4791.02|38843
1640815200000|2021-12-29 22:00:00|4793.18|4791.68|4793.25|4791.75|4793.84|4792.34|4793.03|4791.53|0
1640818800000|2021-12-29 23:00:00|4793.49|4792.89|4789.12|4788.52|4795.12|4794.52|4787.37|4786.77|9437
1640822400000|2021-12-30 00:00:00|4788.87|4788.27|4789.12|4788.52|4789.37|4788.77|4784.37|4783.77|6271
1640826000000|2021-12-30 01:00:00|4789.24|4788.64|4792.87|4792.27|4793.62|4793.02|4787.87|4787.27|4583
1640829600000|2021-12-30 02:00:00|4792.99|4792.39|4790.99|4790.39|4794.87|4794.27|4790.12|4789.52|3380
1640833200000|2021-12-30 03:00:00|4790.87|4790.27|4789.62|4789.02|4792.12|4791.52|4789.37|4788.77|2027
1640836800000|2021-12-30 04:00:00|4789.74|4789.14|4791.62|4791.02|4791.87|4791.27|4789.37|4788.77|1848
1640840400000|2021-12-30 05:00:00|4791.74|4791.14|4788.12|4787.52|4792.37|4791.77|4788.12|4787.52|2415
1640844000000|2021-12-30 06:00:00|4787.62|4787.02|4791.87|4791.27|4792.37|4791.77|4787.62|4787.02|2552
1640847600000|2021-12-30 07:00:00|4791.99|4791.39|4791.87|4791.27|4795.62|4795.02|4789.12|4788.52|5137
1640851200000|2021-12-30 08:00:00|4792.37|4791.77|4797.12|4796.52|4797.37|4796.77|4791.37|4790.77|6482
1640854800000|2021-12-30 09:00:00|4797.37|4796.77|4798.99|4798.39|4801.37|4800.77|4795.37|4794.77|7118
1640858400000|2021-12-30 10:00:00|4799.37|4798.77|4797.62|4797.02|4799.62|4799.02|4795.12|4794.52|5551
1640862000000|2021-12-30 11:00:00|4797.37|4796.77|4802.12|4801.52|4803.37|4802.77|4796.62|4796.02|6001
1640865600000|2021-12-30 12:00:00|4801.87|4801.27|4799.62|4799.02|4803.37|4802.77|4799.37|4798.77|7538
1640869200000|2021-12-30 13:00:00|4799.87|4799.27|4799.37|4798.77|4801.62|4801.02|4796.87|4796.27|12351
1640872800000|2021-12-30 14:00:00|4799.12|4798.52|4800.52|4800.12|4807.77|4807.37|4795.02|4794.62|110128
1640876400000|2021-12-30 15:00:00|4800.39|4799.99|4800.88|4800.48|4808.27|4807.87|4798.02|4797.62|98398
1640880000000|2021-12-30 16:00:00|4800.63|4800.23|4801.63|4801.23|4803.38|4802.98|4799.38|4798.98|57005
1640883600000|2021-12-30 17:00:00|4801.88|4801.48|4802.16|4801.76|4803.38|4802.98|4797.13|4796.73|43336
1640887200000|2021-12-30 18:00:00|4801.91|4801.51|4801.16|4800.76|4802.41|4802.01|4798.16|4797.76|35578
1640890800000|2021-12-30 19:00:00|4800.91|4800.51|4800.16|4799.76|4802.16|4801.76|4796.41|4796.01|47057
1640894400000|2021-12-30 20:00:00|4800.41|4800.01|4781.47|4781.07|4800.41|4800.01|4776.47|4776.07|201285
1640898000000|2021-12-30 21:00:00|4781.25|4780.85|4781.7|4780.2|4783.85|4783.25|4778.6|4778|37536
1640901600000|2021-12-30 22:00:00|4781.62|4780.12|4781.59|4780.09|4782.38|4780.88|4780.93|4779.43|5
1640905200000|2021-12-30 23:00:00|4783.22|4782.62|4782.1|4781.5|4784.6|4784|4780.35|4779.75|4160
1640908800000|2021-12-31 00:00:00|4782.22|4781.62|4763.97|4763.37|4782.6|4782|4759.85|4759.25|17275
1640912400000|2021-12-31 01:00:00|4764.1|4763.5|4778.6|4778|4778.6|4778|4764.1|4763.5|13661
1640916000000|2021-12-31 02:00:00|4778.72|4778.12|4772.6|4772|4778.72|4778.12|4770.22|4769.62|6677
1640919600000|2021-12-31 03:00:00|4772.35|4771.75|4769.47|4768.87|4772.85|4772.25|4766.85|4766.25|5716
1640923200000|2021-12-31 04:00:00|4769.6|4769|4772.35|4771.75|4772.6|4772|4769.47|4768.87|2014
1640926800000|2021-12-31 05:00:00|4772.22|4771.62|4775.6|4775|4776.6|4776|4770.6|4770|2765
1640930400000|2021-12-31 06:00:00|4775.85|4775.25|4773.72|4773.12|4777.1|4776.5|4773.22|4772.62|1977
1640934000000|2021-12-31 07:00:00|4773.85|4773.25|4776.1|4775.5|4777.1|4776.5|4773.72|4773.12|2573
1640937600000|2021-12-31 08:00:00|4775.97|4775.37|4777.85|4777.25|4780.35|4779.75|4775.85|4775.25|4731
1640941200000|2021-12-31 09:00:00|4777.6|4777|4777.6|4777|4779.6|4779|4774.1|4773.5|3801
1640944800000|2021-12-31 10:00:00|4777.85|4777.25|4773.85|4773.25|4777.85|4777.25|4773.1|4772.5|2525
1640948400000|2021-12-31 11:00:00|4773.6|4773|4770.85|4770.25|4774.47|4773.87|4769.6|4769|3794
1640952000000|2021-12-31 12:00:00|4769.6|4769|4775.85|4775.25|4777.1|4776.5|4765.1|4764.5|11183
1640955600000|2021-12-31 13:00:00|4776.1|4775.5|4775.6|4775|4778.35|4777.75|4774.1|4773.5|9632
1640959200000|2021-12-31 14:00:00|4775.85|4775.25|4775.75|4775.35|4787.25|4786.85|4773.25|4772.85|106330
1640962800000|2021-12-31 15:00:00|4776|4775.6|4776.45|4776.05|4781.2|4780.8|4767.5|4767.1|129509
1640966400000|2021-12-31 16:00:00|4776.57|4776.17|4771.7|4771.3|4778.2|4777.8|4771.2|4770.8|57365
1640970000000|2021-12-31 17:00:00|4771.82|4771.42|4780.08|4779.68|4780.58|4780.18|4768.2|4767.8|62662
1640973600000|2021-12-31 18:00:00|4779.83|4779.43|4782.33|4781.93|4783.83|4783.43|4777.83|4777.43|47046
1640977200000|2021-12-31 19:00:00|4782.08|4781.68|4778.33|4777.93|4785.58|4785.18|4776.58|4776.18|56803
1640980800000|2021-12-31 20:00:00|4778.2|4777.8|4768.19|4767.79|4785.69|4785.29|4765.94|4765.54|253243
1640984400000|2021-12-31 21:00:00|4768.26|4767.66|4770.44|4768.94|4774.76|4774.16|4768.26|4767.66|57739
1640988000000|2021-12-31 22:00:00|4770.46|4768.96|4770.46|4768.96|4770.46|4768.96|4770.46|4768.96|0
1641164400000|2022-01-02 23:00:00|4783.13|4782.53|4783.51|4782.91|4786.01|4785.41|4780.26|4779.66|12089
1641168000000|2022-01-03 00:00:00|4783.63|4783.03|4791.51|4790.91|4792.51|4791.91|4783.26|4782.66|11189
1641171600000|2022-01-03 01:00:00|4791.76|4791.16|4786.63|4786.03|4793.51|4792.91|4785.26|4784.66|12695
1641175200000|2022-01-03 02:00:00|4786.51|4785.91|4788.01|4787.41|4788.51|4787.91|4784.26|4783.66|5872
1641178800000|2022-01-03 03:00:00|4788.13|4787.53|4786.76|4786.16|4788.76|4788.16|4784.76|4784.16|3509
1641182400000|2022-01-03 04:00:00|4786.88|4786.28|4787.01|4786.41|4787.01|4786.41|4785.63|4785.03|1944
1641186000000|2022-01-03 05:00:00|4787.13|4786.53|4787.26|4786.66|4788.26|4787.66|4786.01|4785.41|1915
1641189600000|2022-01-03 06:00:00|4787.13|4786.53|4785.26|4784.66|4788.01|4787.41|4781.51|4780.91|7915
1641193200000|2022-01-03 07:00:00|4785.38|4784.78|4785.26|4784.66|4786.26|4785.66|4780.26|4779.66|6322
1641196800000|2022-01-03 08:00:00|4785.01|4784.41|4784.76|4784.16|4788.51|4787.91|4784.01|4783.41|17753
1641200400000|2022-01-03 09:00:00|4785.01|4784.41|4791.01|4790.41|4791.26|4790.66|4782.51|4781.91|10047
1641204000000|2022-01-03 10:00:00|4791.26|4790.66|4796.01|4795.41|4796.26|4795.66|4789.88|4789.28|6944
1641207600000|2022-01-03 11:00:00|4796.13|4795.53|4799.26|4798.66|4799.76|4799.16|4796.13|4795.53|8289
1641211200000|2022-01-03 12:00:00|4799.01|4798.41|4793.01|4792.41|4799.01|4798.41|4792.51|4791.91|11381
1641214800000|2022-01-03 13:00:00|4792.51|4791.91|4784.26|4783.66|4793.76|4793.16|4783.76|4783.16|26178
1641218400000|2022-01-03 14:00:00|4784.01|4783.41|4766.91|4766.51|4794.91|4794.51|4756.16|4755.76|268211
1641222000000|2022-01-03 15:00:00|4767.78|4767.38|4780.07|4779.67|4785.41|4785.01|4765.41|4765.01|224787
1641225600000|2022-01-03 16:00:00|4780.32|4779.92|4772.07|4771.67|4781.07|4780.67|4763.07|4762.67|144976
1641229200000|2022-01-03 17:00:00|4771.57|4771.17|4774.74|4774.34|4778.32|4777.92|4768.82|4768.42|71093
1641232800000|2022-01-03 18:00:00|4774.99|4774.59|4786.24|4785.84|4786.49|4786.09|4772.24|4771.84|89426
1641236400000|2022-01-03 19:00:00|4785.99|4785.59|4791.24|4790.84|4795.99|4795.59|4784.99|4784.59|91781
1641240000000|2022-01-03 20:00:00|4790.99|4790.59|4796.55|4796.15|4797.05|4796.65|4785.3|4784.9|193961
1641243600000|2022-01-03 21:00:00|4796.33|4795.73|4794.58|4793.08|4797.33|4796.73|4793.83|4793.08|45308
1641247200000|2022-01-03 22:00:00|4794.69|4793.19|4795.35|4793.85|4795.42|4793.92|4794.65|4793.15|3
1641250800000|2022-01-03 23:00:00|4794.7|4794.1|4792.58|4791.98|4796.58|4795.98|4791.83|4791.23|6161
1641254400000|2022-01-04 00:00:00|4792.83|4792.23|4794.08|4793.48|4795.45|4794.85|4790.83|4790.23|6519
1641258000000|2022-01-04 01:00:00|4793.83|4793.23|4794.08|4793.48|4796.33|4795.73|4792.08|4791.48|7496
1641261600000|2022-01-04 02:00:00|4794.33|4793.73|4798.58|4797.98|4798.83|4798.23|4793.58|4792.98|4027
1641265200000|2022-01-04 03:00:00|4798.7|4798.1|4799.58|4798.98|4800.33|4799.73|4796.58|4795.98|4255
1641268800000|2022-01-04 04:00:00|4799.83|4799.23|4804.08|4803.48|4804.58|4803.98|4799.33|4798.73|4544
1641272400000|2022-01-04 05:00:00|4804.2|4803.6|4806.83|4806.23|4807.58|4806.98|4804.08|4803.48|5279
1641276000000|2022-01-04 06:00:00|4807.08|4806.48|4806.08|4805.48|4808.08|4807.48|4805.08|4804.48|4823
1641279600000|2022-01-04 07:00:00|4805.58|4804.98|4807.08|4806.48|4807.08|4806.48|4802.83|4802.23|6501
1641283200000|2022-01-04 08:00:00|4806.58|4805.98|4803.08|4802.48|4807.08|4806.48|4802.33|4801.73|17053
1641286800000|2022-01-04 09:00:00|4802.83|4802.23|4806.08|4805.48|4806.08|4805.48|4802.83|4802.23|8304
1641290400000|2022-01-04 10:00:00|4806.33|4805.73|4813.58|4812.98|4814.83|4814.23|4806.33|4805.73|16847
1641294000000|2022-01-04 11:00:00|4813.33|4812.73|4812.83|4812.23|4817.08|4816.48|4812.08|4811.48|13085
1641297600000|2022-01-04 12:00:00|4812.58|4811.98|4808.83|4808.23|4813.33|4812.73|4804.83|4804.23|24307
1641301200000|2022-01-04 13:00:00|4808.58|4807.98|4812.33|4811.73|4814.58|4813.98|4807.83|4807.23|29484
1641304800000|2022-01-04 14:00:00|4812.58|4811.98|4814.85|4814.45|4817.73|4817.33|4808.73|4808.33|164454
1641308400000|2022-01-04 15:00:00|4814.6|4814.2|4794.48|4794.08|4815.73|4815.33|4793.48|4793.08|253908
1641312000000|2022-01-04 16:00:00|4794.98|4794.58|4792.98|4792.58|4797.98|4797.58|4782.73|4782.33|200507
1641315600000|2022-01-04 17:00:00|4792.73|4792.33|4786.37|4785.97|4797.73|4797.33|4785.37|4784.97|82394
1641319200000|2022-01-04 18:00:00|4786.12|4785.72|4775.62|4775.22|4791.37|4790.97|4774.37|4773.97|111258
1641322800000|2022-01-04 19:00:00|4775.12|4774.72|4792.37|4791.97|4793.62|4793.22|4775.12|4774.72|106915
1641326400000|2022-01-04 20:00:00|4792.12|4791.72|4793.55|4793.15|4807.8|4807.4|4791.87|4791.47|227438
1641330000000|2022-01-04 21:00:00|4793.05|4792.65|4793.5|4792|4794.54|4793.94|4790.54|4789.94|42666
1641333600000|2022-01-04 22:00:00|4793.39|4791.89|4792.77|4791.27|4793.39|4791.89|4792.58|4791.08|0
1641337200000|2022-01-04 23:00:00|4792.66|4792.06|4787.66|4787.06|4793.66|4793.06|4786.54|4785.94|7534
1641340800000|2022-01-05 00:00:00|4787.79|4787.19|4786.29|4785.69|4788.79|4788.19|4783.79|4783.19|8143
1641344400000|2022-01-05 01:00:00|4786.41|4785.81|4781.54|4780.94|4790.54|4789.94|4779.29|4778.69|11427
1641348000000|2022-01-05 02:00:00|4781.79|4781.19|4783.04|4782.44|4784.29|4783.69|4780.54|4779.94|7450
1641351600000|2022-01-05 03:00:00|4783.29|4782.69|4783.04|4782.44|4784.04|4783.44|4780.79|4780.19|4258
1641355200000|2022-01-05 04:00:00|4783.29|4782.69|4782.29|4781.69|4783.79|4783.19|4780.79|4780.19|2965
1641358800000|2022-01-05 05:00:00|4782.04|4781.44|4777.79|4777.19|4782.41|4781.81|4776.54|4775.94|6055
1641362400000|2022-01-05 06:00:00|4778.04|4777.44|4783.79|4783.19|4785.29|4784.69|4776.29|4775.69|5365
1641366000000|2022-01-05 07:00:00|4784.04|4783.44|4788.04|4787.44|4789.79|4789.19|4782.54|4781.94|6828
1641369600000|2022-01-05 08:00:00|4788.29|4787.69|4787.29|4786.69|4791.29|4790.69|4785.29|4784.69|12656
1641373200000|2022-01-05 09:00:00|4787.54|4786.94|4793.16|4792.56|4795.04|4794.44|4786.54|4785.94|10600
1641376800000|2022-01-05 10:00:00|4793.04|4792.44|4791.29|4790.69|4797.04|4796.44|4790.54|4789.94|12714
1641380400000|2022-01-05 11:00:00|4791.16|4790.56|4790.54|4789.94|4791.79|4791.19|4787.79|4787.19|15023
1641384000000|2022-01-05 12:00:00|4790.29|4789.69|4788.54|4787.94|4793.04|4792.44|4786.54|4785.94|16244
1641387600000|2022-01-05 13:00:00|4789.04|4788.44|4791.79|4791.19|4793.29|4792.69|4784.66|4784.06|31619
1641391200000|2022-01-05 14:00:00|4792.04|4791.44|4789.94|4789.54|4794.44|4794.04|4779.44|4779.04|183144
1641394800000|2022-01-05 15:00:00|4789.69|4789.29|4790.97|4790.57|4797.47|4797.07|4785.44|4785.04|164662
1641398400000|2022-01-05 16:00:00|4790.72|4790.32|4783.22|4782.82|4791.72|4791.32|4780.97|4780.57|106421
1641402000000|2022-01-05 17:00:00|4782.97|4782.57|4777.24|4776.84|4790.22|4789.82|4776.49|4776.09|103745
1641405600000|2022-01-05 18:00:00|4776.99|4776.59|4775.99|4775.59|4778.99|4778.59|4770.74|4770.34|107863
1641409200000|2022-01-05 19:00:00|4775.86|4775.46|4734.49|4734.09|4786.49|4786.09|4728.74|4728.34|412393
1641412800000|2022-01-05 20:00:00|4733.99|4733.59|4702.07|4701.67|4734.49|4734.09|4700.57|4700.17|441517
1641416400000|2022-01-05 21:00:00|4701.82|4701.42|4701.58|4700.08|4708.33|4707.73|4698.58|4697.98|98640
1641420000000|2022-01-05 22:00:00|4701.65|4700.15|4701.54|4700.04|4702.59|4701.09|4700.93|4699.43|0
1641423600000|2022-01-05 23:00:00|4701.7|4701.1|4707.33|4706.73|4708.08|4707.48|4691.2|4690.6|20658
1641427200000|2022-01-06 00:00:00|4707.58|4706.98|4707.33|4706.73|4712.08|4711.48|4701.08|4700.48|16468
1641430800000|2022-01-06 01:00:00|4707.58|4706.98|4707.58|4706.98|4712.08|4711.48|4698.45|4697.85|14978
1641434400000|2022-01-06 02:00:00|4707.83|4707.23|4702.83|4702.23|4707.95|4707.35|4697.33|4696.73|13549
1641438000000|2022-01-06 03:00:00|4702.7|4702.1|4683.33|4682.73|4703.33|4702.73|4682.58|4681.98|17600
1641441600000|2022-01-06 04:00:00|4683.58|4682.98|4678.33|4677.73|4685.33|4684.73|4677.33|4676.73|17754
1641445200000|2022-01-06 05:00:00|4678.08|4677.48|4684.08|4683.48|4685.83|4685.23|4677.33|4676.73|12523
1641448800000|2022-01-06 06:00:00|4684.33|4683.73|4685.58|4684.98|4687.08|4686.48|4677.95|4677.35|9722
1641452400000|2022-01-06 07:00:00|4685.08|4684.48|4696.33|4695.73|4705.83|4705.23|4684.58|4683.98|23215
1641456000000|2022-01-06 08:00:00|4696.58|4695.98|4701.08|4700.48|4704.83|4704.23|4688.33|4687.73|34844
1641459600000|2022-01-06 09:00:00|4701.33|4700.73|4699.33|4698.73|4702.83|4702.23|4692.83|4692.23|18225
1641463200000|2022-01-06 10:00:00|4699.58|4698.98|4704.58|4703.98|4711.58|4710.98|4697.83|4697.23|24437
1641466800000|2022-01-06 11:00:00|4704.7|4704.1|4699.83|4699.23|4708.83|4708.23|4697.33|4696.73|15511
1641470400000|2022-01-06 12:00:00|4699.58|4698.98|4700.08|4699.48|4706.33|4705.73|4695.83|4695.23|23555
1641474000000|2022-01-06 13:00:00|4699.83|4699.23|4702.08|4701.48|4707.08|4706.48|4698.08|4697.48|32774
1641477600000|2022-01-06 14:00:00|4701.83|4701.23|4687.23|4686.83|4720.98|4720.58|4684.98|4684.58|271233
1641481200000|2022-01-06 15:00:00|4685.73|4685.33|4704.04|4703.64|4714.04|4713.64|4671.29|4670.89|381311
1641484800000|2022-01-06 16:00:00|4704.29|4703.89|4709.04|4708.64|4716.79|4716.39|4697.29|4696.89|183961
1641488400000|2022-01-06 17:00:00|4708.91|4708.51|4712.29|4711.89|4724.79|4724.39|4703.66|4703.26|139814
1641492000000|2022-01-06 18:00:00|4713.04|4712.64|4707.74|4707.34|4716.54|4716.14|4700.79|4700.39|104769
1641495600000|2022-01-06 19:00:00|4707.24|4706.84|4711.28|4710.88|4714.03|4713.63|4699.74|4699.34|124837
1641499200000|2022-01-06 20:00:00|4711.03|4710.63|4697.28|4696.88|4718.78|4718.38|4689.03|4688.63|254070
1641502800000|2022-01-06 21:00:00|4696.42|4696.02|4703.5|4702|4703.77|4703.17|4695.02|4694.42|53028
1641506400000|2022-01-06 22:00:00|4703.64|4702.14|4704.19|4702.69|4704.19|4702.69|4702.77|4701.27|6
1641510000000|2022-01-06 23:00:00|4706.64|4706.04|4708.02|4707.42|4708.77|4708.17|4704.77|4704.17|6858
1641513600000|2022-01-07 00:00:00|4708.14|4707.54|4712.77|4712.17|4713.77|4713.17|4707.02|4706.42|7703
1641517200000|2022-01-07 01:00:00|4712.52|4711.92|4711.64|4711.04|4714.52|4713.92|4708.77|4708.17|10056
1641520800000|2022-01-07 02:00:00|4711.52|4710.92|4707.77|4707.17|4711.52|4710.92|4702.77|4702.17|8305
1641524400000|2022-01-07 03:00:00|4708.02|4707.42|4706.77|4706.17|4712.52|4711.92|4705.64|4705.04|5859
1641528000000|2022-01-07 04:00:00|4706.89|4706.29|4707.02|4706.42|4707.52|4706.92|4703.77|4703.17|4802
1641531600000|2022-01-07 05:00:00|4707.27|4706.67|4707.89|4707.29|4708.52|4707.92|4702.27|4701.67|6074
1641535200000|2022-01-07 06:00:00|4707.77|4707.17|4705.27|4704.67|4710.27|4709.67|4704.52|4703.92|4797
1641538800000|2022-01-07 07:00:00|4705.02|4704.42|4703.02|4702.42|4706.02|4705.42|4700.02|4699.42|6618
1641542400000|2022-01-07 08:00:00|4702.77|4702.17|4691.02|4690.42|4703.39|4702.79|4687.64|4687.04|23252
1641546000000|2022-01-07 09:00:00|4690.64|4690.04|4700.77|4700.17|4705.52|4704.92|4688.77|4688.17|16633
1641549600000|2022-01-07 10:00:00|4701.02|4700.42|4706.27|4705.67|4708.77|4708.17|4698.02|4697.42|10751
1641553200000|2022-01-07 11:00:00|4706.77|4706.17|4701.77|4701.17|4708.77|4708.17|4701.52|4700.92|8550
1641556800000|2022-01-07 12:00:00|4702.02|4701.42|4699.27|4698.67|4708.52|4707.92|4698.52|4697.92|14404
1641560400000|2022-01-07 13:00:00|4699.77|4699.17|4686.27|4685.67|4709.77|4709.17|4679.02|4678.42|118361
1641564000000|2022-01-07 14:00:00|4686.52|4685.92|4702.42|4702.02|4708.17|4707.77|4683.92|4683.52|225049
1641567600000|2022-01-07 15:00:00|4702.92|4702.52|4669.41|4669.01|4703.67|4703.27|4663.66|4663.26|275873
1641571200000|2022-01-07 16:00:00|4669.66|4669.26|4693.41|4693.01|4697.66|4697.26|4663.66|4663.26|223904
1641574800000|2022-01-07 17:00:00|4693.66|4693.26|4689.41|4689.01|4694.91|4694.51|4681.91|4681.51|109046
1641578400000|2022-01-07 18:00:00|4689.66|4689.26|4685.5|4685.1|4693.66|4693.26|4682.91|4682.51|75961
1641582000000|2022-01-07 19:00:00|4685.75|4685.35|4691|4690.6|4693.75|4693.35|4677.5|4677.1|102326
1641585600000|2022-01-07 20:00:00|4691.25|4690.85|4677.43|4677.03|4696.25|4695.85|4675.43|4675.03|228075
1641589200000|2022-01-07 21:00:00|4677.53|4676.93|4676.66|4675.16|4683.28|4682.68|4675.65|4675.05|59965
1641769200000|2022-01-09 23:00:00|4679.15|4678.55|4666.53|4665.93|4682.28|4681.68|4659.03|4658.43|25450
1641772800000|2022-01-10 00:00:00|4666.78|4666.18|4670.03|4669.43|4673.03|4672.43|4663.03|4662.43|12096
1641776400000|2022-01-10 01:00:00|4670.28|4669.68|4674.78|4674.18|4675.78|4675.18|4662.28|4661.68|13967
1641780000000|2022-01-10 02:00:00|4675.03|4674.43|4674.53|4673.93|4677.65|4677.05|4672.03|4671.43|7564
1641783600000|2022-01-10 03:00:00|4674.65|4674.05|4676.28|4675.68|4677.03|4676.43|4672.53|4671.93|3725
1641787200000|2022-01-10 04:00:00|4676.53|4675.93|4683.28|4682.68|4684.03|4683.43|4676.15|4675.55|7308
1641790800000|2022-01-10 05:00:00|4683.4|4682.8|4680.53|4679.93|4683.78|4683.18|4679.53|4678.93|4124
1641794400000|2022-01-10 06:00:00|4681.03|4680.43|4682.4|4681.8|4683.28|4682.68|4678.53|4677.93|4278
1641798000000|2022-01-10 07:00:00|4682.28|4681.68|4688.28|4687.68|4690.53|4689.93|4682.28|4681.68|10032
1641801600000|2022-01-10 08:00:00|4688.15|4687.55|4674.53|4673.93|4689.53|4688.93|4665.4|4664.8|33609
1641805200000|2022-01-10 09:00:00|4674.78|4674.18|4678.03|4677.43|4684.53|4683.93|4673.4|4672.8|19784
1641808800000|2022-01-10 10:00:00|4678.28|4677.68|4674.28|4673.68|4684.78|4684.18|4672.28|4671.68|12636
1641812400000|2022-01-10 11:00:00|4674.53|4673.93|4672.28|4671.68|4675.78|4675.18|4665.53|4664.93|14111
1641816000000|2022-01-10 12:00:00|4672.53|4671.93|4643.4|4642.8|4673.78|4673.18|4643.03|4642.43|45233
1641819600000|2022-01-10 13:00:00|4643.53|4642.93|4645.03|4644.43|4651.28|4650.68|4642.03|4641.43|44193
1641823200000|2022-01-10 14:00:00|4645.28|4644.68|4609.68|4609.28|4648.78|4648.18|4606.43|4606.03|306153
1641826800000|2022-01-10 15:00:00|4608.43|4608.03|4593.1|4592.7|4611.68|4611.28|4581.68|4581.28|373697
1641830400000|2022-01-10 16:00:00|4592.1|4591.7|4610.1|4609.7|4617.35|4616.95|4586.35|4585.95|251115
1641834000000|2022-01-10 17:00:00|4609.85|4609.45|4608.54|4608.14|4617.35|4616.95|4595.1|4594.7|174693
1641837600000|2022-01-10 18:00:00|4608.29|4607.89|4635.04|4634.64|4638.04|4637.64|4607.04|4606.64|218126
1641841200000|2022-01-10 19:00:00|4635.54|4635.14|4645.79|4645.39|4654.79|4654.39|4633.54|4633.14|185428
1641844800000|2022-01-10 20:00:00|4646.04|4645.64|4672.66|4672.26|4674.16|4673.76|4632.04|4631.64|322289
1641848400000|2022-01-10 21:00:00|4672.76|4672.16|4672.3|4670.8|4674.76|4674.16|4669.76|4669.16|62799
1641852000000|2022-01-10 22:00:00|4671.71|4670.21|4674.33|4672.83|4674.74|4673.24|4671.71|4670.21|0
1641855600000|2022-01-10 23:00:00|4673.13|4672.53|4674.51|4673.91|4678.26|4677.66|4670.01|4669.41|10700
1641859200000|2022-01-11 00:00:00|4674.76|4674.16|4676.13|4675.53|4678.51|4677.91|4667.26|4666.66|14342
1641862800000|2022-01-11 01:00:00|4676.26|4675.66|4667.13|4666.53|4676.88|4676.28|4664.76|4664.16|13203
1641866400000|2022-01-11 02:00:00|4667.26|4666.66|4677.26|4676.66|4678.26|4677.66|4666.38|4665.78|8830
1641870000000|2022-01-11 03:00:00|4677.38|4676.78|4673.63|4673.03|4678.01|4677.41|4672.51|4671.91|5610
1641873600000|2022-01-11 04:00:00|4673.51|4672.91|4671.01|4670.41|4674.01|4673.41|4667.26|4666.66|6217
1641877200000|2022-01-11 05:00:00|4671.13|4670.53|4670.26|4669.66|4673.76|4673.16|4668.26|4667.66|6990
1641880800000|2022-01-11 06:00:00|4670.51|4669.91|4668.76|4668.16|4672.01|4671.41|4663.01|4662.41|8121
1641884400000|2022-01-11 07:00:00|4668.51|4667.91|4675.01|4674.41|4675.76|4675.16|4665.51|4664.91|10665
1641888000000|2022-01-11 08:00:00|4675.26|4674.66|4676.51|4675.91|4681.76|4681.16|4665.76|4665.16|29463
1641891600000|2022-01-11 09:00:00|4676.76|4676.16|4692.76|4692.16|4696.51|4695.91|4676.26|4675.66|29932
1641895200000|2022-01-11 10:00:00|4693.01|4692.41|4691.26|4690.66|4697.51|4696.91|4690.01|4689.41|13266
1641898800000|2022-01-11 11:00:00|4691.51|4690.91|4685.26|4684.66|4691.51|4690.91|4685.01|4684.41|19219
1641902400000|2022-01-11 12:00:00|4685.01|4684.41|4680.01|4679.41|4689.01|4688.41|4679.01|4678.41|27094
1641906000000|2022-01-11 13:00:00|4680.13|4679.53|4671.26|4670.66|4684.26|4683.66|4671.01|4670.41|35161
1641909600000|2022-01-11 14:00:00|4671.51|4670.91|4644.91|4644.51|4671.76|4671.16|4636.91|4636.51|296873
1641913200000|2022-01-11 15:00:00|4645.16|4644.76|4651.11|4650.71|4666.36|4665.96|4640.36|4639.96|305497
1641916800000|2022-01-11 16:00:00|4650.86|4650.46|4692.11|4691.71|4697.11|4696.71|4650.11|4649.71|254038
1641920400000|2022-01-11 17:00:00|4692.36|4691.96|4694.36|4693.96|4696.11|4695.71|4683.36|4682.96|113247
1641924000000|2022-01-11 18:00:00|4694.61|4694.21|4701.13|4700.73|4702.13|4701.73|4686.86|4686.46|95366
1641927600000|2022-01-11 19:00:00|4701.25|4700.85|4705.63|4705.23|4710.38|4709.98|4693.88|4693.48|107572
1641931200000|2022-01-11 20:00:00|4705.88|4705.48|4714.72|4714.32|4715.72|4715.32|4702.22|4701.82|225481
1641934800000|2022-01-11 21:00:00|4714.75|4714.15|4714.26|4712.76|4716.75|4716.15|4713|4712.4|51266
1641938400000|2022-01-11 22:00:00|4714.55|4713.05|4714.51|4713.01|4715.06|4713.56|4713.6|4712.1|4
1641942000000|2022-01-11 23:00:00|4714.37|4713.77|4713.25|4712.65|4716.75|4716.15|4712.25|4711.65|6998
1641945600000|2022-01-12 00:00:00|4713|4712.4|4715.75|4715.15|4719|4718.4|4712.5|4711.9|9536
1641949200000|2022-01-12 01:00:00|4715.5|4714.9|4712.37|4711.77|4716.25|4715.65|4708.75|4708.15|9592
1641952800000|2022-01-12 02:00:00|4712.5|4711.9|4716|4715.4|4717.12|4716.52|4712.25|4711.65|5204
1641956400000|2022-01-12 03:00:00|4716.12|4715.52|4718|4717.4|4718.5|4717.9|4715.62|4715.02|3431
1641960000000|2022-01-12 04:00:00|4718.12|4717.52|4717.75|4717.15|4718.75|4718.15|4716.75|4716.15|3336
1641963600000|2022-01-12 05:00:00|4718|4717.4|4725|4724.4|4725.25|4724.65|4717.5|4716.9|8995
1641967200000|2022-01-12 06:00:00|4725.12|4724.52|4721.12|4720.52|4728|4727.4|4721|4720.4|7451
1641970800000|2022-01-12 07:00:00|4721.25|4720.65|4720.75|4720.15|4724.75|4724.15|4718.62|4718.02|9164
1641974400000|2022-01-12 08:00:00|4720.5|4719.9|4706.25|4705.65|4722|4721.4|4704.5|4703.9|25975
1641978000000|2022-01-12 09:00:00|4706.5|4705.9|4719.75|4719.15|4720.25|4719.65|4705.5|4704.9|14590
1641981600000|2022-01-12 10:00:00|4720.25|4719.65|4721.25|4720.65|4722|4721.4|4715.25|4714.65|13459
1641985200000|2022-01-12 11:00:00|4721.5|4720.9|4717.75|4717.15|4723.75|4723.15|4717.75|4717.15|12093
1641988800000|2022-01-12 12:00:00|4718|4717.4|4718.75|4718.15|4722.25|4721.65|4715|4714.4|15955
1641992400000|2022-01-12 13:00:00|4719|4718.4|4738|4737.4|4739.75|4739.15|4718|4717.4|88628
1641996000000|2022-01-12 14:00:00|4737.75|4737.15|4742.9|4742.5|4743.4|4743|4725.65|4725.25|221713
1641999600000|2022-01-12 15:00:00|4743.15|4742.75|4724.42|4724.02|4748.65|4748.25|4718.42|4718.02|270896
1642003200000|2022-01-12 16:00:00|4724.17|4723.77|4726.92|4726.52|4732.17|4731.77|4706.42|4706.02|215807
1642006800000|2022-01-12 17:00:00|4727.17|4726.77|4734.17|4733.77|4735.67|4735.27|4719.67|4719.27|110921
1642010400000|2022-01-12 18:00:00|4734.42|4734.02|4720.42|4720.02|4734.67|4734.27|4718.67|4718.27|100838
1642014000000|2022-01-12 19:00:00|4720.17|4719.77|4726.04|4725.64|4728.67|4728.27|4714.67|4714.27|110234
1642017600000|2022-01-12 20:00:00|4726.17|4725.77|4728.49|4728.09|4733.49|4733.09|4717.99|4717.59|219876
1642021200000|2022-01-12 21:00:00|4727.98|4727.58|4728.06|4726.56|4732.33|4731.73|4726.7|4726.1|45469
1642024800000|2022-01-12 22:00:00|4727.98|4726.48|4727.76|4726.26|4728.71|4727.21|4727.69|4726.19|1
1642028400000|2022-01-12 23:00:00|4727.95|4727.35|4726.58|4725.98|4729.33|4728.73|4724.58|4723.98|6667
1642032000000|2022-01-13 00:00:00|4726.83|4726.23|4723.83|4723.23|4726.83|4726.23|4722.08|4721.48|7425
1642035600000|2022-01-13 01:00:00|4724.08|4723.48|4713.08|4712.48|4727.58|4726.98|4711.58|4710.98|11160
1642039200000|2022-01-13 02:00:00|4713.33|4712.73|4717.83|4717.23|4720.33|4719.73|4713.33|4712.73|7303
1642042800000|2022-01-13 03:00:00|4717.7|4717.1|4716.33|4715.73|4717.83|4717.23|4712.33|4711.73|5826
1642046400000|2022-01-13 04:00:00|4716.45|4715.85|4718.2|4717.6|4719.08|4718.48|4716.33|4715.73|3626
1642050000000|2022-01-13 05:00:00|4718.33|4717.73|4714.33|4713.73|4719.58|4718.98|4713.08|4712.48|5442
1642053600000|2022-01-13 06:00:00|4714.58|4713.98|4717.08|4716.48|4721.58|4720.98|4713.33|4712.73|6329
1642057200000|2022-01-13 07:00:00|4716.83|4716.23|4716.83|4716.23|4717.58|4716.98|4712.83|4712.23|7806
1642060800000|2022-01-13 08:00:00|4716.58|4715.98|4723.83|4723.23|4730.33|4729.73|4715.08|4714.48|19649
1642064400000|2022-01-13 09:00:00|4724.08|4723.48|4725.95|4725.35|4725.95|4725.35|4719.83|4719.23|9758
1642068000000|2022-01-13 10:00:00|4725.83|4725.23|4728.83|4728.23|4731.33|4730.73|4725.33|4724.73|8664
1642071600000|2022-01-13 11:00:00|4729.08|4728.48|4724.08|4723.48|4732.08|4731.48|4724.08|4723.48|9805
1642075200000|2022-01-13 12:00:00|4723.95|4723.35|4729.08|4728.48|4730.58|4729.98|4723.83|4723.23|10562
1642078800000|2022-01-13 13:00:00|4728.83|4728.23|4736.58|4735.98|4738.08|4737.48|4726.33|4725.73|35680
1642082400000|2022-01-13 14:00:00|4736.83|4736.23|4739.73|4739.33|4744.98|4744.58|4733.73|4733.33|168284
1642086000000|2022-01-13 15:00:00|4739.98|4739.58|4715.73|4715.33|4741.48|4741.08|4708.23|4707.83|262582
1642089600000|2022-01-13 16:00:00|4715.23|4714.83|4725.23|4724.83|4729.73|4729.33|4710.73|4710.33|173046
1642093200000|2022-01-13 17:00:00|4724.73|4724.33|4692.48|4692.08|4724.98|4724.58|4685.48|4685.08|252694
1642096800000|2022-01-13 18:00:00|4692.23|4691.83|4702.73|4702.33|4704.73|4704.33|4685.98|4685.58|170503
1642100400000|2022-01-13 19:00:00|4702.98|4702.58|4689.73|4689.33|4708.23|4707.83|4684.23|4683.83|140721
1642104000000|2022-01-13 20:00:00|4690.23|4689.83|4661.98|4661.58|4690.23|4689.83|4651.48|4651.08|369862
1642107600000|2022-01-13 21:00:00|4661.91|4661.51|4661.64|4660.14|4666.51|4665.91|4654.84|4654.24|77820
1642111200000|2022-01-13 22:00:00|4661.32|4659.82|4661.68|4660.18|4662.16|4660.66|4660.81|4659.31|8
1642114800000|2022-01-13 23:00:00|4663.34|4662.74|4664.22|4663.62|4665.72|4665.12|4661.47|4660.87|10659
1642118400000|2022-01-14 00:00:00|4663.97|4663.37|4662.97|4662.37|4665.47|4664.87|4652.72|4652.12|17932
1642122000000|2022-01-14 01:00:00|4663.09|4662.49|4655.72|4655.12|4666.47|4665.87|4653.22|4652.62|13250
1642125600000|2022-01-14 02:00:00|4655.97|4655.37|4657.72|4657.12|4658.22|4657.62|4646.47|4645.87|14995
1642129200000|2022-01-14 03:00:00|4657.97|4657.37|4654.72|4654.12|4660.72|4660.12|4651.97|4651.37|7982
1642132800000|2022-01-14 04:00:00|4654.97|4654.37|4662.22|4661.62|4665.47|4664.87|4654.97|4654.37|8169
1642136400000|2022-01-14 05:00:00|4662.47|4661.87|4665.72|4665.12|4665.97|4665.37|4659.97|4659.37|5049
1642140000000|2022-01-14 06:00:00|4665.47|4664.87|4669.84|4669.24|4671.97|4671.37|4662.97|4662.37|8938
1642143600000|2022-01-14 07:00:00|4670.22|4669.62|4662.97|4662.37|4674.72|4674.12|4661.47|4660.87|12060
1642147200000|2022-01-14 08:00:00|4663.22|4662.62|4663.22|4662.62|4674.22|4673.62|4658.97|4658.37|26156
1642150800000|2022-01-14 09:00:00|4662.97|4662.37|4670.22|4669.62|4675.22|4674.62|4662.72|4662.12|19432
1642154400000|2022-01-14 10:00:00|4669.97|4669.37|4667.22|4666.62|4670.72|4670.12|4660.97|4660.37|12290
1642158000000|2022-01-14 11:00:00|4667.47|4666.87|4660.22|4659.62|4670.47|4669.87|4658.47|4657.87|14698
1642161600000|2022-01-14 12:00:00|4659.72|4659.12|4626.84|4626.24|4660.72|4660.12|4626.47|4625.87|50507
1642165200000|2022-01-14 13:00:00|4627.47|4626.87|4621.97|4621.37|4633.72|4633.12|4615.22|4614.62|94407
1642168800000|2022-01-14 14:00:00|4621.47|4620.87|4659.37|4658.97|4660.37|4659.97|4617.84|4617.24|299482
1642172400000|2022-01-14 15:00:00|4658.49|4658.09|4641.83|4641.43|4663.65|4663.25|4634.08|4633.68|288792
1642176000000|2022-01-14 16:00:00|4642.08|4641.68|4645.33|4644.93|4649.83|4649.43|4623.08|4622.68|239644
1642179600000|2022-01-14 17:00:00|4644.83|4644.43|4622.33|4621.93|4648.83|4648.43|4621.08|4620.68|143503
1642183200000|2022-01-14 18:00:00|4622.08|4621.68|4635.58|4635.18|4637.33|4636.93|4614.83|4614.43|175706
1642186800000|2022-01-14 19:00:00|4635.33|4634.93|4638.33|4637.93|4647.08|4646.68|4630.08|4629.68|161197
1642190400000|2022-01-14 20:00:00|4638.58|4638.18|4663.08|4662.68|4667.08|4666.68|4638.58|4638.18|272245
1642194000000|2022-01-14 21:00:00|4663.18|4662.58|4673.22|4671.72|4673.35|4672.69|4662.43|4661.83|58342
1642374000000|2022-01-16 23:00:00|4679.29|4678.69|4665.04|4664.44|4679.29|4678.69|4661.92|4661.32|16705
1642377600000|2022-01-17 00:00:00|4665.17|4664.57|4659.17|4658.57|4667.54|4666.94|4656.42|4655.82|12117
1642381200000|2022-01-17 01:00:00|4658.92|4658.32|4655.29|4654.69|4659.67|4659.07|4650.67|4650.07|9820
1642384800000|2022-01-17 02:00:00|4655.67|4655.07|4651.42|4650.82|4656.29|4655.69|4647.42|4646.82|7616
1642388400000|2022-01-17 03:00:00|4651.67|4651.07|4657.67|4657.07|4660.42|4659.82|4651.17|4650.57|6421
1642392000000|2022-01-17 04:00:00|4657.92|4657.32|4652.79|4652.19|4659.67|4659.07|4652.17|4651.57|5256
1642395600000|2022-01-17 05:00:00|4652.92|4652.32|4651.29|4650.69|4654.92|4654.32|4650.42|4649.82|2947
1642399200000|2022-01-17 06:00:00|4651.42|4650.82|4657.92|4657.32|4659.67|4659.07|4649.67|4649.07|3991
1642402800000|2022-01-17 07:00:00|4657.42|4656.82|4661.79|4661.19|4663.92|4663.32|4654.17|4653.57|6901
1642406400000|2022-01-17 08:00:00|4661.67|4661.07|4665.42|4664.82|4666.92|4666.32|4654.92|4654.32|12036
1642410000000|2022-01-17 09:00:00|4665.17|4664.57|4669.67|4669.07|4672.92|4672.32|4662.42|4661.82|9699
1642413600000|2022-01-17 10:00:00|4669.54|4668.94|4668.29|4667.69|4674.67|4674.07|4668.17|4667.57|6252
1642417200000|2022-01-17 11:00:00|4668.42|4667.82|4673.17|4672.57|4673.92|4673.32|4667.67|4667.07|5303
1642420800000|2022-01-17 12:00:00|4673.04|4672.44|4672.17|4671.57|4674.67|4674.07|4670.67|4670.07|4936
1642424400000|2022-01-17 13:00:00|4671.92|4671.32|4666.42|4665.82|4672.92|4672.32|4665.42|4664.82|9583
1642428000000|2022-01-17 14:00:00|4666.67|4666.07|4664.32|4663.92|4668.82|4668.42|4659.07|4658.67|18168
1642431600000|2022-01-17 15:00:00|4664.57|4664.17|4665.82|4665.42|4668.82|4668.42|4662.32|4661.92|12671
1642435200000|2022-01-17 16:00:00|4666.07|4665.67|4664.07|4663.67|4668.57|4668.17|4664.07|4663.67|5866
1642438800000|2022-01-17 17:00:00|4664.32|4663.92|4663.11|4662.71|4664.82|4664.42|4660.61|4660.21|5562
1642442400000|2022-01-17 18:00:00|4664.24|4662.74|4663.35|4661.85|4665.01|4663.51|4663.09|4661.59|1
1642446000000|2022-01-17 19:00:00|4663.09|4661.59|4663.46|4661.96|4663.74|4662.24|4662.84|4661.34|0
1642449600000|2022-01-17 20:00:00|4663.33|4661.83|4661.93|4660.43|4663.59|4662.09|4661.8|4660.3|0
1642453200000|2022-01-17 21:00:00|4661.85|4660.35|4661.81|4660.31|4661.85|4660.35|4661.74|4660.24|0
1642456800000|2022-01-17 22:00:00|4662.01|4660.51|4663.91|4662.41|4663.91|4662.41|4662.01|4660.51|0
1642460400000|2022-01-17 23:00:00|4664.5|4663.9|4665.38|4664.78|4667.5|4666.9|4656.63|4656.03|9138
1642464000000|2022-01-18 00:00:00|4665.5|4664.9|4669.38|4668.78|4669.63|4669.03|4662.63|4662.03|6482
1642467600000|2022-01-18 01:00:00|4669.63|4669.03|4667.63|4667.03|4670.38|4669.78|4663.13|4662.53|6703
1642471200000|2022-01-18 02:00:00|4667.75|4667.15|4667.38|4666.78|4668.13|4667.53|4662.63|4662.03|5257
1642474800000|2022-01-18 03:00:00|4667.13|4666.53|4647.63|4647.03|4667.88|4667.28|4645.13|4644.53|21327
1642478400000|2022-01-18 04:00:00|4647.38|4646.78|4642.5|4641.9|4649.88|4649.28|4633.88|4633.28|22313
1642482000000|2022-01-18 05:00:00|4642.63|4642.03|4639.88|4639.28|4644.63|4644.03|4637.5|4636.9|8686
1642485600000|2022-01-18 06:00:00|4640|4639.4|4642.25|4641.65|4644.5|4643.9|4638.88|4638.28|6289
1642489200000|2022-01-18 07:00:00|4642.13|4641.53|4640.63|4640.03|4644.25|4643.65|4634.88|4634.28|11091
1642492800000|2022-01-18 08:00:00|4640.5|4639.9|4620.63|4620.03|4640.63|4640.03|4613.13|4612.53|42747
1642496400000|2022-01-18 09:00:00|4621|4620.4|4608.38|4607.78|4621.88|4621.28|4599.13|4598.53|43419
1642500000000|2022-01-18 10:00:00|4608.63|4608.03|4611.88|4611.28|4616.63|4616.03|4606.75|4606.15|23038
1642503600000|2022-01-18 11:00:00|4612.13|4611.53|4612.13|4611.53|4614.38|4613.78|4605.13|4604.53|20723
1642507200000|2022-01-18 12:00:00|4612.88|4612.28|4622.13|4621.53|4623.38|4622.78|4612.13|4611.53|33904
1642510800000|2022-01-18 13:00:00|4622.38|4621.78|4619.88|4619.28|4622.88|4622.28|4611.88|4611.28|45518
1642514400000|2022-01-18 14:00:00|4620.13|4619.53|4596.78|4596.38|4621.13|4620.53|4586.78|4586.38|268463
1642518000000|2022-01-18 15:00:00|4595.9|4595.5|4590.15|4589.75|4610.53|4610.13|4587.53|4587.13|304375
1642521600000|2022-01-18 16:00:00|4590.4|4590|4595.78|4595.38|4602.28|4601.88|4580.78|4580.38|204697
1642525200000|2022-01-18 17:00:00|4595.53|4595.13|4572.98|4572.58|4597.78|4597.38|4572.23|4571.83|171845
1642528800000|2022-01-18 18:00:00|4573.23|4572.83|4586.48|4586.08|4588.23|4587.83|4569.98|4569.58|156404
1642532400000|2022-01-18 19:00:00|4585.98|4585.58|4599.48|4599.08|4604.23|4603.83|4582.73|4582.33|159250
1642536000000|2022-01-18 20:00:00|4599.73|4599.33|4581.43|4581.03|4601.73|4601.33|4568.93|4568.53|373250
1642539600000|2022-01-18 21:00:00|4581.18|4580.78|4585.96|4584.46|4586.44|4585.84|4576.19|4575.59|65183
1642543200000|2022-01-18 22:00:00|4586.07|4584.57|4586.06|4584.56|4586.26|4584.76|4585.75|4584.25|0
1642546800000|2022-01-18 23:00:00|4588.06|4587.46|4577.06|4576.46|4589.44|4588.84|4576.69|4576.09|13448
1642550400000|2022-01-19 00:00:00|4577.19|4576.59|4574.19|4573.59|4581.69|4581.09|4570.44|4569.84|16402
1642554000000|2022-01-19 01:00:00|4574.44|4573.84|4575.19|4574.59|4586.94|4586.34|4573.56|4572.96|20362
1642557600000|2022-01-19 02:00:00|4575.44|4574.84|4568.19|4567.59|4583.19|4582.59|4562.94|4562.34|21590
1642561200000|2022-01-19 03:00:00|4568.44|4567.84|4560.44|4559.84|4569.19|4568.59|4557.44|4556.84|19186
1642564800000|2022-01-19 04:00:00|4560.19|4559.59|4550.94|4550.34|4562.94|4562.34|4550.19|4549.59|14387
1642568400000|2022-01-19 05:00:00|4551.06|4550.46|4551.69|4551.09|4552.94|4552.34|4547.69|4547.09|15439
1642572000000|2022-01-19 06:00:00|4551.94|4551.34|4551.94|4551.34|4557.94|4557.34|4548.94|4548.34|11211
1642575600000|2022-01-19 07:00:00|4551.69|4551.09|4550.44|4549.84|4553.44|4552.84|4545.19|4544.59|21641
1642579200000|2022-01-19 08:00:00|4550.19|4549.59|4575.94|4575.34|4576.69|4576.09|4544.44|4543.84|40501
1642582800000|2022-01-19 09:00:00|4575.69|4575.09|4588.69|4588.09|4590.31|4589.71|4568.69|4568.09|28452
1642586400000|2022-01-19 10:00:00|4588.44|4587.84|4591.19|4590.59|4591.44|4590.84|4584.44|4583.84|16358
1642590000000|2022-01-19 11:00:00|4590.69|4590.09|4592.44|4591.84|4594.69|4594.09|4582.06|4581.46|25622
1642593600000|2022-01-19 12:00:00|4592.69|4592.09|4592.94|4592.34|4594.44|4593.84|4586.94|4586.34|26912
1642597200000|2022-01-19 13:00:00|4592.69|4592.09|4601.94|4601.34|4603.19|4602.59|4592.19|4591.59|65700
1642600800000|2022-01-19 14:00:00|4602.19|4601.59|4610.21|4609.81|4611.59|4611.19|4593.09|4592.69|227628
1642604400000|2022-01-19 15:00:00|4610.09|4609.69|4578.59|4578.19|4610.84|4610.44|4570.59|4570.19|293049
1642608000000|2022-01-19 16:00:00|4578.34|4577.94|4582.84|4582.44|4584.34|4583.94|4563.09|4562.69|215263
1642611600000|2022-01-19 17:00:00|4583.09|4582.69|4596.4|4596|4598.09|4597.69|4582.59|4582.19|137173
1642615200000|2022-01-19 18:00:00|4596.15|4595.75|4579.65|4579.25|4597.15|4596.75|4576.4|4576|120200
1642618800000|2022-01-19 19:00:00|4579.15|4578.75|4568.9|4568.5|4581.65|4581.25|4557.65|4557.25|158960
1642622400000|2022-01-19 20:00:00|4568.65|4568.25|4533.32|4532.92|4576.4|4576|4530.07|4529.67|333001
1642626000000|2022-01-19 21:00:00|4533.57|4533.17|4533.39|4531.89|4538.32|4537.72|4526.57|4525.97|84555
1642629600000|2022-01-19 22:00:00|4534.01|4532.51|4534.92|4533.42|4534.92|4533.42|4532.77|4531.27|0
1642633200000|2022-01-19 23:00:00|4534.19|4533.59|4524.32|4523.72|4537.82|4537.22|4523.07|4522.47|15391
1642636800000|2022-01-20 00:00:00|4524.57|4523.97|4536.32|4535.72|4540.82|4540.22|4524.57|4523.97|17433
1642640400000|2022-01-20 01:00:00|4536.44|4535.84|4536.07|4535.47|4541.07|4540.47|4525.07|4524.47|19755
1642644000000|2022-01-20 02:00:00|4536.32|4535.72|4538.32|4537.72|4543.07|4542.47|4536.07|4535.47|10103
1642647600000|2022-01-20 03:00:00|4538.44|4537.84|4551.69|4551.09|4553.57|4552.97|4537.19|4536.59|12968
1642651200000|2022-01-20 04:00:00|4551.82|4551.22|4551.57|4550.97|4555.32|4554.72|4550.82|4550.22|8961
1642654800000|2022-01-20 05:00:00|4551.82|4551.22|4549.07|4548.47|4555.32|4554.72|4546.57|4545.97|8345
1642658400000|2022-01-20 06:00:00|4548.94|4548.34|4559.07|4558.47|4560.32|4559.72|4548.32|4547.72|8541
1642662000000|2022-01-20 07:00:00|4558.82|4558.22|4551.82|4551.22|4561.69|4561.09|4551.32|4550.72|11368
1642665600000|2022-01-20 08:00:00|4551.57|4550.97|4547.07|4546.47|4555.82|4555.22|4538.07|4537.47|25628
1642669200000|2022-01-20 09:00:00|4546.82|4546.22|4549.57|4548.97|4552.07|4551.47|4537.57|4536.97|22247
1642672800000|2022-01-20 10:00:00|4549.32|4548.72|4553.07|4552.47|4554.07|4553.47|4547.07|4546.47|12581
1642676400000|2022-01-20 11:00:00|4553.32|4552.72|4556.32|4555.72|4560.32|4559.72|4552.07|4551.47|21435
1642680000000|2022-01-20 12:00:00|4556.57|4555.97|4550.32|4549.72|4557.82|4557.22|4545.32|4544.72|27596
1642683600000|2022-01-20 13:00:00|4550.07|4549.47|4554.82|4554.22|4559.32|4558.72|4546.57|4545.97|44824
1642687200000|2022-01-20 14:00:00|4555.07|4554.47|4581.97|4581.57|4584.97|4584.57|4550.07|4549.47|235064
1642690800000|2022-01-20 15:00:00|4582.09|4581.69|4595.7|4595.3|4598.7|4598.3|4570.45|4570.05|239089
1642694400000|2022-01-20 16:00:00|4595.82|4595.42|4590.2|4589.8|4602.45|4602.05|4584.7|4584.3|151620
1642698000000|2022-01-20 17:00:00|4590.45|4590.05|4582.52|4582.12|4593.7|4593.3|4580.52|4580.12|95866
1642701600000|2022-01-20 18:00:00|4582.27|4581.87|4568.27|4567.87|4582.39|4581.99|4567.02|4566.62|163512
1642705200000|2022-01-20 19:00:00|4568.02|4567.62|4547.77|4547.37|4580.77|4580.37|4545.27|4544.87|227611
1642708800000|2022-01-20 20:00:00|4547.52|4547.12|4481.65|4481.25|4553.77|4553.37|4477.4|4477|466079
1642712400000|2022-01-20 21:00:00|4482.9|4482.5|4465.38|4463.88|4485.7|4485.1|4446.32|4445.72|139716
1642716000000|2022-01-20 22:00:00|4465.31|4463.81|4465.86|4464.36|4468.41|4466.91|4463.33|4461.83|9
1642719600000|2022-01-20 23:00:00|4462.57|4461.97|4470.57|4469.97|4473.45|4472.85|4456.2|4455.6|31221
1642723200000|2022-01-21 00:00:00|4470.7|4470.1|4460.2|4459.6|4473.45|4472.85|4459.95|4459.35|20360
1642726800000|2022-01-21 01:00:00|4460.45|4459.85|4461.45|4460.85|4467.7|4467.1|4446.95|4446.35|30327
1642730400000|2022-01-21 02:00:00|4460.95|4460.35|4447.2|4446.6|4467.82|4467.22|4437.95|4437.35|30471
1642734000000|2022-01-21 03:00:00|4447.32|4446.72|4446.2|4445.6|4448.2|4447.6|4438.2|4437.6|17237
1642737600000|2022-01-21 04:00:00|4446.07|4445.47|4450.57|4449.97|4458.45|4457.85|4445.95|4445.35|16232
1642741200000|2022-01-21 05:00:00|4450.45|4449.85|4461.7|4461.1|4465.2|4464.6|4449.45|4448.85|13890
1642744800000|2022-01-21 06:00:00|4461.57|4460.97|4464.7|4464.1|4470.95|4470.35|4455.7|4455.1|13032
1642748400000|2022-01-21 07:00:00|4464.2|4463.6|4475.7|4475.1|4480.2|4479.6|4458.32|4457.72|22133
1642752000000|2022-01-21 08:00:00|4475.45|4474.85|4476.2|4475.6|4480.95|4480.35|4462.95|4462.35|31956
1642755600000|2022-01-21 09:00:00|4476.45|4475.85|4480.45|4479.85|4482.2|4481.6|4466.82|4466.22|22454
1642759200000|2022-01-21 10:00:00|4480.32|4479.72|4482.95|4482.35|4485.95|4485.35|4475.45|4474.85|19257
1642762800000|2022-01-21 11:00:00|4482.57|4481.97|4468.7|4468.1|4482.7|4482.1|4459.2|4458.6|32263
1642766400000|2022-01-21 12:00:00|4468.45|4467.85|4458.45|4457.85|4469.2|4468.6|4452.45|4451.85|44417
1642770000000|2022-01-21 13:00:00|4458.32|4457.72|4460.45|4459.85|4465.45|4464.85|4452.95|4452.35|51026
1642773600000|2022-01-21 14:00:00|4460.7|4460.1|4451.1|4450.7|4481.1|4480.7|4446.85|4446.45|338087
1642777200000|2022-01-21 15:00:00|4450.6|4450.2|4474.33|4473.93|4485.08|4484.68|4420.89|4420.49|553351
1642780800000|2022-01-21 16:00:00|4474.58|4474.18|4458.83|4458.43|4494.33|4493.93|4449.58|4449.18|308320
1642784400000|2022-01-21 17:00:00|4458.08|4457.68|4443.24|4442.84|4463.83|4463.43|4435.03|4434.63|246545
1642788000000|2022-01-21 18:00:00|4442.87|4442.47|4436.37|4435.97|4456.62|4456.22|4429.87|4429.47|211126
1642791600000|2022-01-21 19:00:00|4436.62|4436.22|4414.37|4413.97|4447.62|4447.22|4413.37|4412.97|227028
1642795200000|2022-01-21 20:00:00|4414.12|4413.72|4394.9|4394.5|4426.9|4426.5|4394.4|4394|504481
1642798800000|2022-01-21 21:00:00|4395|4394.4|4390.43|4388.93|4401.25|4400.65|4389.87|4388.91|118161
1642978800000|2022-01-23 23:00:00|4397.87|4397.27|4423|4422.4|4423.25|4422.65|4394.5|4393.9|48814
1642982400000|2022-01-24 00:00:00|4422.75|4422.15|4422.37|4421.77|4425.5|4424.9|4415.12|4414.52|22496
1642986000000|2022-01-24 01:00:00|4422.5|4421.9|4433.25|4432.65|4435.25|4434.65|4419.75|4419.15|26636
1642989600000|2022-01-24 02:00:00|4433.5|4432.9|4426.75|4426.15|4435.5|4434.9|4425.5|4424.9|11587
1642993200000|2022-01-24 03:00:00|4426.62|4426.02|4430.25|4429.65|4433.25|4432.65|4425.25|4424.65|9090
1642996800000|2022-01-24 04:00:00|4430.37|4429.77|4429.75|4429.15|4433.25|4432.65|4427.87|4427.27|5136
1643000400000|2022-01-24 05:00:00|4430|4429.4|4429.75|4429.15|4433.25|4432.65|4428.5|4427.9|6595
1643004000000|2022-01-24 06:00:00|4429.25|4428.65|4426.12|4425.52|4432.75|4432.15|4425.25|4424.65|5845
1643007600000|2022-01-24 07:00:00|4426.25|4425.65|4419.5|4418.9|4426.25|4425.65|4414.5|4413.9|33063
1643011200000|2022-01-24 08:00:00|4419.75|4419.15|4413.5|4412.9|4432.75|4432.15|4412.5|4411.9|31305
1643014800000|2022-01-24 09:00:00|4413|4412.4|4409.12|4408.52|4418.25|4417.65|4404.5|4403.9|35020
1643018400000|2022-01-24 10:00:00|4409|4408.4|4383|4382.4|4409.25|4408.65|4370|4369.4|52468
1643022000000|2022-01-24 11:00:00|4382.75|4382.15|4393.25|4392.65|4395|4394.4|4380.5|4379.9|40477
1643025600000|2022-01-24 12:00:00|4393.12|4392.52|4372.75|4372.15|4395|4394.4|4370.75|4370.15|39257
1643029200000|2022-01-24 13:00:00|4372.87|4372.27|4334.5|4333.9|4373.25|4372.65|4334|4333.4|107282
1643032800000|2022-01-24 14:00:00|4334.25|4333.65|4304.9|4304.5|4348.65|4348.25|4298.9|4298.5|438704
1643036400000|2022-01-24 15:00:00|4304.65|4304.25|4301.65|4301.25|4323.15|4322.75|4271.9|4271.5|526540
1643040000000|2022-01-24 16:00:00|4301.9|4301.5|4271.9|4271.5|4302.02|4301.62|4242.77|4242.37|363530
1643043600000|2022-01-24 17:00:00|4271.52|4271.12|4266.52|4266.12|4276.9|4276.5|4221.65|4221.25|419678
1643047200000|2022-01-24 18:00:00|4266.4|4266|4326.4|4326|4326.9|4326.5|4260.65|4260.25|371759
1643050800000|2022-01-24 19:00:00|4326.15|4325.75|4317.15|4316.75|4344.15|4343.75|4273.9|4273.5|399362
1643054400000|2022-01-24 20:00:00|4316.65|4316.25|4416.46|4416.06|4418.96|4418.56|4312.65|4312.25|601741
1643058000000|2022-01-24 21:00:00|4416.54|4415.94|4418.67|4417.17|4420.79|4420.19|4401.16|4400.56|107616
1643061600000|2022-01-24 22:00:00|4418.7|4417.2|4414.42|4412.92|4418.89|4417.39|4412.13|4410.63|0
1643065200000|2022-01-24 23:00:00|4411.91|4411.31|4411.16|4410.56|4415.79|4415.19|4392.54|4391.94|23414
1643068800000|2022-01-25 00:00:00|4411.29|4410.69|4376.41|4375.81|4413.91|4413.31|4375.16|4374.56|27643
1643072400000|2022-01-25 01:00:00|4376.54|4375.94|4378.29|4377.69|4383.29|4382.69|4364.79|4364.19|31340
1643076000000|2022-01-25 02:00:00|4377.79|4377.19|4377.79|4377.19|4378.79|4378.19|4364.54|4363.94|15952
1643079600000|2022-01-25 03:00:00|4377.54|4376.94|4360.29|4359.69|4377.54|4376.94|4358.79|4358.19|19195
1643083200000|2022-01-25 04:00:00|4360.41|4359.81|4353.91|4353.31|4364.66|4364.06|4348.79|4348.19|14940
1643086800000|2022-01-25 05:00:00|4353.79|4353.19|4368.79|4368.19|4376.66|4376.06|4346.54|4345.94|17203
1643090400000|2022-01-25 06:00:00|4368.41|4367.81|4368.66|4368.06|4375.79|4375.19|4361.29|4360.69|13117
1643094000000|2022-01-25 07:00:00|4369.04|4368.44|4363.54|4362.94|4374.91|4374.31|4338.29|4337.69|32051
1643097600000|2022-01-25 08:00:00|4363.66|4363.06|4352.04|4351.44|4367.04|4366.44|4339.29|4338.69|46366
1643101200000|2022-01-25 09:00:00|4352.66|4352.06|4384.04|4383.44|4390.04|4389.44|4346.54|4345.94|37904
1643104800000|2022-01-25 10:00:00|4383.79|4383.19|4367.29|4366.69|4392.41|4391.81|4362.54|4361.94|31357
1643108400000|2022-01-25 11:00:00|4367.04|4366.44|4355.54|4354.94|4379.54|4378.94|4351.66|4351.06|26929
1643112000000|2022-01-25 12:00:00|4355.41|4354.81|4349.54|4348.94|4361.04|4360.44|4344.16|4343.56|29224
1643115600000|2022-01-25 13:00:00|4350.41|4349.81|4348.04|4347.44|4351.66|4351.06|4328.54|4327.94|70668
1643119200000|2022-01-25 14:00:00|4346.79|4346.19|4305.31|4304.91|4360.94|4360.54|4298.69|4298.29|299243
1643122800000|2022-01-25 15:00:00|4305.19|4304.79|4326.03|4325.63|4354.28|4353.88|4285.94|4285.54|351696
1643126400000|2022-01-25 16:00:00|4325.78|4325.38|4312.53|4312.13|4344.15|4343.75|4306.78|4306.38|248683
1643130000000|2022-01-25 17:00:00|4312.28|4311.88|4329.78|4329.38|4343.03|4342.63|4309.53|4309.13|201174
1643133600000|2022-01-25 18:00:00|4330.03|4329.63|4377.53|4377.13|4378.03|4377.63|4316.03|4315.63|186184
1643137200000|2022-01-25 19:00:00|4377.65|4377.25|4409.78|4409.38|4411.78|4411.38|4364.03|4363.63|193924
1643140800000|2022-01-25 20:00:00|4410.03|4409.63|4360.61|4360.21|4411.03|4410.63|4349.86|4349.46|391125
1643144400000|2022-01-25 21:00:00|4360.56|4360.16|4315.61|4314.11|4366.66|4366.06|4306.41|4305.81|99476
1643148000000|2022-01-25 22:00:00|4315.58|4314.08|4319.89|4318.39|4319.89|4318.39|4313.24|4311.74|0
1643151600000|2022-01-25 23:00:00|4319.49|4317.99|4366.66|4366.06|4379.41|4378.81|4318.53|4317.93|50581
1643155200000|2022-01-26 00:00:00|4366.91|4366.31|4351.91|4351.31|4367.91|4367.31|4344.78|4344.18|24553
1643158800000|2022-01-26 01:00:00|4352.41|4351.81|4363.91|4363.31|4366.53|4365.93|4348.16|4347.56|16092
1643162400000|2022-01-26 02:00:00|4364.03|4363.43|4360.66|4360.06|4371.91|4371.31|4359.91|4359.31|10262
1643166000000|2022-01-26 03:00:00|4360.28|4359.68|4372.66|4372.06|4375.66|4375.06|4360.28|4359.68|8794
1643169600000|2022-01-26 04:00:00|4373.16|4372.56|4372.16|4371.56|4374.66|4374.06|4367.41|4366.81|5768
1643173200000|2022-01-26 05:00:00|4371.91|4371.31|4368.66|4368.06|4372.41|4371.81|4360.66|4360.06|6503
1643176800000|2022-01-26 06:00:00|4368.28|4367.68|4365.16|4364.56|4372.41|4371.81|4362.91|4362.31|5809
1643180400000|2022-01-26 07:00:00|4365.66|4365.06|4367.03|4366.43|4370.66|4370.06|4354.41|4353.81|10811
1643184000000|2022-01-26 08:00:00|4367.53|4366.93|4393.41|4392.81|4401.41|4400.81|4366.41|4365.81|38792
1643187600000|2022-01-26 09:00:00|4393.16|4392.56|4410.66|4410.06|4419.91|4419.31|4391.16|4390.56|39676
1643191200000|2022-01-26 10:00:00|4410.91|4410.31|4415.28|4414.68|4419.16|4418.56|4402.16|4401.56|24311
1643194800000|2022-01-26 11:00:00|4415.16|4414.56|4428.16|4427.56|4428.41|4427.81|4414.78|4414.18|24314
1643198400000|2022-01-26 12:00:00|4427.91|4427.31|4415.16|4414.56|4428.66|4428.06|4409.16|4408.56|31514
1643202000000|2022-01-26 13:00:00|4415.91|4415.31|4425.91|4425.31|4432.41|4431.81|4414.16|4413.56|45049
1643205600000|2022-01-26 14:00:00|4425.78|4425.18|4434.68|4434.28|4438.56|4438.16|4402.81|4402.41|205431
1643209200000|2022-01-26 15:00:00|4434.81|4434.41|4405.51|4405.11|4446.06|4445.66|4389.76|4389.36|291188
1643212800000|2022-01-26 16:00:00|4405.38|4404.98|4421.51|4421.11|4428.51|4428.11|4397.01|4396.61|173585
1643216400000|2022-01-26 17:00:00|4421.76|4421.36|4433.73|4433.33|4435.48|4435.08|4419.76|4419.36|90553
1643220000000|2022-01-26 18:00:00|4434.23|4433.83|4421.48|4421.08|4434.73|4434.33|4414.98|4414.58|108523
1643223600000|2022-01-26 19:00:00|4421.23|4420.83|4377.6|4377.2|4454.48|4454.08|4358.73|4358.33|522629
1643227200000|2022-01-26 20:00:00|4375.98|4375.58|4349.35|4348.95|4375.98|4375.58|4303.23|4302.83|548248
1643230800000|2022-01-26 21:00:00|4349.07|4348.67|4347.59|4346.09|4353.55|4352.95|4335.42|4334.82|80096
1643234400000|2022-01-26 22:00:00|4347.61|4346.11|4353.9|4352.4|4359|4357.5|4347.21|4345.71|10
1643238000000|2022-01-26 23:00:00|4353.61|4352.11|4374.67|4374.07|4376.55|4375.95|4353.61|4352.11|24251
1643241600000|2022-01-27 00:00:00|4374.55|4373.95|4343.3|4342.7|4375.8|4375.2|4342.05|4341.45|21243
1643245200000|2022-01-27 01:00:00|4343.05|4342.45|4305.42|4304.82|4345.42|4344.82|4301.55|4300.95|44569
1643248800000|2022-01-27 02:00:00|4305.55|4304.95|4296.05|4295.45|4305.55|4304.95|4285.55|4284.95|36140
1643252400000|2022-01-27 03:00:00|4296.17|4295.57|4280.3|4279.7|4303.17|4302.57|4272.3|4271.7|27769
1643256000000|2022-01-27 04:00:00|4279.67|4279.07|4290.42|4289.82|4293.55|4292.95|4277.05|4276.45|13689
1643259600000|2022-01-27 05:00:00|4290.55|4289.95|4294.3|4293.7|4300.55|4299.95|4280.3|4279.7|18311
1643263200000|2022-01-27 06:00:00|4293.05|4292.45|4289.92|4289.32|4305.3|4304.7|4277.05|4276.45|17966
1643266800000|2022-01-27 07:00:00|4290.05|4289.45|4307.3|4306.7|4316.3|4315.7|4290.05|4289.45|28591
1643270400000|2022-01-27 08:00:00|4307.55|4306.95|4337.55|4336.95|4338.55|4337.95|4306.42|4305.82|40776
1643274000000|2022-01-27 09:00:00|4338.3|4337.7|4355.55|4354.95|4360.55|4359.95|4331.8|4331.2|39561
1643277600000|2022-01-27 10:00:00|4355.8|4355.2|4334.3|4333.7|4363.92|4363.32|4330.05|4329.45|29572
1643281200000|2022-01-27 11:00:00|4334.05|4333.45|4359.8|4359.2|4360.55|4359.95|4333.8|4333.2|27671
1643284800000|2022-01-27 12:00:00|4360.42|4359.82|4360.92|4360.32|4367.3|4366.7|4340.3|4339.7|43164
1643288400000|2022-01-27 13:00:00|4361.8|4361.2|4384.67|4384.07|4385.55|4384.95|4358.8|4358.2|68957
1643292000000|2022-01-27 14:00:00|4384.3|4383.7|4416.57|4416.17|4426.7|4426.3|4382.55|4381.95|244528
1643295600000|2022-01-27 15:00:00|4417.32|4416.92|4406.12|4405.72|4429.87|4429.47|4372.87|4372.47|299823
1643299200000|2022-01-27 16:00:00|4405.87|4405.47|4402.74|4402.34|4417.62|4417.22|4384.12|4383.72|191438
1643302800000|2022-01-27 17:00:00|4402.87|4402.47|4354.49|4354.09|4404.12|4403.72|4338.99|4338.59|229731
1643306400000|2022-01-27 18:00:00|4353.99|4353.59|4334.11|4333.71|4359.24|4358.84|4314.74|4314.34|223470
1643310000000|2022-01-27 19:00:00|4333.99|4333.59|4325.36|4324.96|4356.61|4356.21|4312.74|4312.34|196209
1643313600000|2022-01-27 20:00:00|4324.99|4324.59|4327.55|4327.15|4354.05|4353.65|4308.86|4308.46|287958
1643317200000|2022-01-27 21:00:00|4327.03|4326.63|4353.02|4351.52|4353.27|4352.4|4321.88|4321.28|77320
1643320800000|2022-01-27 22:00:00|4352.77|4351.27|4358.61|4357.11|4365.52|4364.02|4349.21|4347.71|0
1643324400000|2022-01-27 23:00:00|4358.75|4358.15|4344.63|4344.03|4362.63|4362.03|4344.38|4343.78|19756
1643328000000|2022-01-28 00:00:00|4344.25|4343.65|4348.25|4347.65|4351.88|4351.28|4330.88|4330.28|20247
1643331600000|2022-01-28 01:00:00|4348.13|4347.53|4347.75|4347.15|4356.63|4356.03|4340.13|4339.53|17173
1643335200000|2022-01-28 02:00:00|4348|4347.4|4363.13|4362.53|4364.63|4364.03|4343.5|4342.9|13037
1643338800000|2022-01-28 03:00:00|4363.38|4362.78|4349.38|4348.78|4365.13|4364.53|4348.38|4347.78|10782
1643342400000|2022-01-28 04:00:00|4349.63|4349.03|4342|4341.4|4353.13|4352.53|4340.75|4340.15|10797
1643346000000|2022-01-28 05:00:00|4342.13|4341.53|4355.75|4355.15|4358.88|4358.28|4339.13|4338.53|17271
1643349600000|2022-01-28 06:00:00|4355.25|4354.65|4352.5|4351.9|4359.63|4359.03|4348.75|4348.15|10948
1643353200000|2022-01-28 07:00:00|4352.38|4351.78|4353.88|4353.28|4358.63|4358.03|4344.88|4344.28|15573
1643356800000|2022-01-28 08:00:00|4354.13|4353.53|4335.88|4335.28|4354.13|4353.53|4319.75|4319.15|42323
1643360400000|2022-01-28 09:00:00|4336|4335.4|4329.88|4329.28|4342.88|4342.28|4325.13|4324.53|23705
1643364000000|2022-01-28 10:00:00|4330.13|4329.53|4319.88|4319.28|4330.5|4329.9|4313.13|4312.53|26253
1643367600000|2022-01-28 11:00:00|4320.13|4319.53|4312.63|4312.03|4322.88|4322.28|4301.38|4300.78|33569
1643371200000|2022-01-28 12:00:00|4313.13|4312.53|4286.38|4285.78|4316.88|4316.28|4275.38|4274.78|57893
1643374800000|2022-01-28 13:00:00|4286.63|4286.03|4322.75|4322.15|4330.88|4330.28|4282.88|4282.28|106568
1643378400000|2022-01-28 14:00:00|4322.25|4321.65|4298.65|4298.25|4344.78|4344.38|4292.78|4292.38|241097
1643382000000|2022-01-28 15:00:00|4298.4|4298|4347.64|4347.24|4347.89|4347.49|4292.03|4291.63|286563
1643385600000|2022-01-28 16:00:00|4348.14|4347.74|4383.14|4382.74|4384.39|4383.99|4334.39|4333.99|249485
1643389200000|2022-01-28 17:00:00|4383.39|4382.99|4359.67|4359.27|4388.89|4388.49|4355.92|4355.52|170731
1643392800000|2022-01-28 18:00:00|4359.42|4359.02|4375.92|4375.52|4382.67|4382.27|4358.42|4358.02|140816
1643396400000|2022-01-28 19:00:00|4375.67|4375.27|4374.42|4374.02|4385.17|4384.77|4332.17|4331.77|214387
1643400000000|2022-01-28 20:00:00|4374.54|4374.14|4432.89|4432.49|4433.14|4432.74|4369.67|4369.27|356542
1643403600000|2022-01-28 21:00:00|4432.81|4432.41|4428.84|4427.34|4434.41|4433.81|4421.16|4420.56|93502
1643583600000|2022-01-30 23:00:00|4435.53|4434.93|4420.91|4420.31|4435.53|4434.93|4411.41|4410.81|21992
1643587200000|2022-01-31 00:00:00|4421.03|4420.43|4418.16|4417.56|4429.41|4428.81|4413.91|4413.31|14937
1643590800000|2022-01-31 01:00:00|4418.41|4417.81|4424.78|4424.18|4426.66|4426.06|4415.78|4415.18|11042
1643594400000|2022-01-31 02:00:00|4424.66|4424.06|4437.41|4436.81|4439.66|4439.06|4423.66|4423.06|13818
1643598000000|2022-01-31 03:00:00|4437.16|4436.56|4443.66|4443.06|4444.16|4443.56|4435.41|4434.81|9458
1643601600000|2022-01-31 04:00:00|4443.78|4443.18|4440.66|4440.06|4444.41|4443.81|4439.66|4439.06|5503
1643605200000|2022-01-31 05:00:00|4440.78|4440.18|4443.41|4442.81|4444.41|4443.81|4435.78|4435.18|6304
1643608800000|2022-01-31 06:00:00|4443.66|4443.06|4437.66|4437.06|4445.91|4445.31|4436.16|4435.56|7780
1643612400000|2022-01-31 07:00:00|4437.41|4436.81|4436.91|4436.31|4438.16|4437.56|4429.91|4429.31|14991
1643616000000|2022-01-31 08:00:00|4436.41|4435.81|4441.16|4440.56|4441.66|4441.06|4423.66|4423.06|31012
1643619600000|2022-01-31 09:00:00|4441.41|4440.81|4436.41|4435.81|4443.91|4443.31|4430.91|4430.31|17293
1643623200000|2022-01-31 10:00:00|4436.66|4436.06|4428.66|4428.06|4437.66|4437.06|4424.16|4423.56|19601
1643626800000|2022-01-31 11:00:00|4428.53|4427.93|4423.66|4423.06|4431.41|4430.81|4419.16|4418.56|19937
1643630400000|2022-01-31 12:00:00|4423.16|4422.56|4419.41|4418.81|4425.66|4425.06|4404.16|4403.56|36843
1643634000000|2022-01-31 13:00:00|4419.16|4418.56|4422.41|4421.81|4426.16|4425.56|4409.66|4409.06|39575
1643637600000|2022-01-31 14:00:00|4422.28|4421.68|4446.56|4446.16|4446.81|4446.41|4411.31|4410.91|201652
1643641200000|2022-01-31 15:00:00|4447.06|4446.66|4466.55|4466.15|4471.31|4470.91|4446.06|4445.66|248989
1643644800000|2022-01-31 16:00:00|4466.8|4466.4|4481.8|4481.4|4482.55|4482.15|4453.8|4453.4|155735
1643648400000|2022-01-31 17:00:00|4482.05|4481.65|4487.41|4487.01|4489.41|4489.01|4471.3|4470.9|117250
1643652000000|2022-01-31 18:00:00|4487.16|4486.76|4487.91|4487.51|4490.41|4490.01|4479.66|4479.26|101983
1643655600000|2022-01-31 19:00:00|4488.16|4487.76|4494.91|4494.51|4497.91|4497.51|4486.16|4485.76|105289
1643659200000|2022-01-31 20:00:00|4494.66|4494.26|4511.55|4511.15|4517.05|4516.65|4471.41|4471.01|424077
1643662800000|2022-01-31 21:00:00|4511.53|4511.13|4501.61|4500.11|4511.63|4511.13|4499.63|4499.03|89827
1643666400000|2022-01-31 22:00:00|4500.99|4499.49|4502.5|4501|4504.03|4502.53|4500.45|4498.95|0
1643670000000|2022-01-31 23:00:00|4503|4501.9|4502.63|4502.03|4506.13|4505.53|4498.38|4497.78|10353
1643673600000|2022-02-01 00:00:00|4502.88|4502.28|4503.88|4503.28|4505.63|4505.03|4500.63|4500.03|7686
1643677200000|2022-02-01 01:00:00|4503.75|4503.15|4491.13|4490.53|4504.13|4503.53|4489.25|4488.65|12588
1643680800000|2022-02-01 02:00:00|4490.88|4490.28|4493.38|4492.78|4495.38|4494.78|4488.38|4487.78|7501
1643684400000|2022-02-01 03:00:00|4493.63|4493.03|4501.13|4500.53|4501.38|4500.78|4492.13|4491.53|7948
1643688000000|2022-02-01 04:00:00|4501|4500.4|4501.63|4501.03|4502.13|4501.53|4497.38|4496.78|3859
1643691600000|2022-02-01 05:00:00|4501.38|4500.78|4504.13|4503.53|4504.88|4504.28|4499.63|4499.03|3541
1643695200000|2022-02-01 06:00:00|4504|4503.4|4504.25|4503.65|4506.88|4506.28|4499.38|4498.78|4641
1643698800000|2022-02-01 07:00:00|4504.13|4503.53|4509.13|4508.53|4515.13|4514.53|4502.38|4501.78|14272
1643702400000|2022-02-01 08:00:00|4508.88|4508.28|4518.63|4518.03|4523.38|4522.78|4505.63|4505.03|26856
1643706000000|2022-02-01 09:00:00|4517.88|4517.28|4501.13|4500.53|4519.88|4519.28|4491.63|4491.03|26685
1643709600000|2022-02-01 10:00:00|4500.88|4500.28|4500.13|4499.53|4508.38|4507.78|4497.13|4496.53|16526
1643713200000|2022-02-01 11:00:00|4499.88|4499.28|4501.13|4500.53|4511.13|4510.53|4498.63|4498.03|16857
1643716800000|2022-02-01 12:00:00|4501.25|4500.65|4509.13|4508.53|4512.38|4511.78|4500.13|4499.53|17505
1643720400000|2022-02-01 13:00:00|4509.38|4508.78|4519.25|4518.65|4519.38|4518.78|4508.13|4507.53|39703
1643724000000|2022-02-01 14:00:00|4519.38|4518.78|4511.4|4511|4523.78|4523.38|4500.28|4499.88|239565
1643727600000|2022-02-01 15:00:00|4511.65|4511.25|4514.28|4513.88|4514.28|4513.88|4483.53|4483.13|277150
1643731200000|2022-02-01 16:00:00|4513.53|4513.13|4521.03|4520.63|4524.28|4523.88|4504.03|4503.63|161376
1643734800000|2022-02-01 17:00:00|4520.9|4520.5|4518.53|4518.13|4523.03|4522.63|4504.15|4503.75|102229
1643738400000|2022-02-01 18:00:00|4518.28|4517.88|4518.28|4517.88|4520.78|4520.38|4509.53|4509.13|80432
1643742000000|2022-02-01 19:00:00|4518.53|4518.13|4518.53|4518.13|4522.78|4522.38|4509.53|4509.13|95890
1643745600000|2022-02-01 20:00:00|4518.4|4518|4543.06|4542.66|4550.19|4549.79|4516.53|4516.13|280482
1643749200000|2022-02-01 21:00:00|4543.16|4542.56|4559.68|4558.18|4563.98|4563.38|4542.98|4542.38|77930
1643752800000|2022-02-01 22:00:00|4559.2|4557.7|4560.35|4558.85|4560.9|4559.4|4555.38|4553.88|0
1643756400000|2022-02-01 23:00:00|4561.35|4560.75|4560.48|4559.88|4561.48|4560.88|4556.48|4555.88|9121
1643760000000|2022-02-02 00:00:00|4560.35|4559.75|4565.23|4564.63|4565.98|4565.38|4559.98|4559.38|8581
1643763600000|2022-02-02 01:00:00|4564.98|4564.38|4565.23|4564.63|4567.23|4566.63|4562.73|4562.13|4878
1643767200000|2022-02-02 02:00:00|4564.98|4564.38|4563.6|4563|4566.48|4565.88|4562.73|4562.13|3437
1643770800000|2022-02-02 03:00:00|4563.48|4562.88|4565.1|4564.5|4565.73|4565.13|4562.73|4562.13|1928
1643774400000|2022-02-02 04:00:00|4564.98|4564.38|4566.73|4566.13|4567.23|4566.63|4564.73|4564.13|2007
1643778000000|2022-02-02 05:00:00|4566.85|4566.25|4570.98|4570.38|4574.73|4574.13|4566.48|4565.88|6702
1643781600000|2022-02-02 06:00:00|4571.1|4570.5|4570.1|4569.5|4577.23|4576.63|4567.73|4567.13|5871
1643785200000|2022-02-02 07:00:00|4569.98|4569.38|4568.98|4568.38|4574.48|4573.88|4567.23|4566.63|7849
1643788800000|2022-02-02 08:00:00|4568.48|4567.88|4564.23|4563.63|4570.73|4570.13|4560.98|4560.38|19274
1643792400000|2022-02-02 09:00:00|4564.73|4564.13|4582.73|4582.13|4584.23|4583.63|4563.73|4563.13|19609
1643796000000|2022-02-02 10:00:00|4582.85|4582.25|4578.23|4577.63|4582.98|4582.38|4576.85|4576.25|14264
1643799600000|2022-02-02 11:00:00|4578.73|4578.13|4579.23|4578.63|4579.98|4579.38|4573.48|4572.88|11057
1643803200000|2022-02-02 12:00:00|4579.48|4578.88|4586.98|4586.38|4588.23|4587.63|4576.73|4576.13|28928
1643806800000|2022-02-02 13:00:00|4586.23|4585.63|4572.48|4571.88|4586.73|4586.13|4571.48|4570.88|34089
1643810400000|2022-02-02 14:00:00|4572.23|4571.63|4559.38|4558.98|4578.13|4577.73|4554.38|4553.98|219947
1643814000000|2022-02-02 15:00:00|4559.63|4559.23|4565|4564.6|4574.88|4574.48|4548.38|4547.98|268602
1643817600000|2022-02-02 16:00:00|4564.88|4564.48|4561.63|4561.23|4567.13|4566.73|4544.63|4544.23|177572
1643821200000|2022-02-02 17:00:00|4561.75|4561.35|4582.56|4582.16|4582.81|4582.41|4557.13|4556.73|115886
1643824800000|2022-02-02 18:00:00|4582.31|4581.91|4577.06|4576.66|4583.06|4582.66|4566.81|4566.41|97328
1643828400000|2022-02-02 19:00:00|4576.56|4576.16|4584.31|4583.91|4591.56|4591.16|4569.31|4568.91|129855
1643832000000|2022-02-02 20:00:00|4584.56|4584.16|4586.2|4585.8|4595.2|4594.8|4580.06|4579.66|261536
1643835600000|2022-02-02 21:00:00|4585.99|4585.59|4557.97|4556.47|4589.09|4588.49|4549.34|4548.74|107002
1643839200000|2022-02-02 22:00:00|4557.93|4556.43|4553.85|4552.35|4558.48|4556.98|4552.79|4551.29|0
1643842800000|2022-02-02 23:00:00|4554.96|4554.36|4540.21|4539.61|4557.09|4556.49|4539.34|4538.74|27335
1643846400000|2022-02-03 00:00:00|4540.09|4539.49|4541.09|4540.49|4547.09|4546.49|4539.34|4538.74|14449
1643850000000|2022-02-03 01:00:00|4541.34|4540.74|4538.34|4537.74|4544.71|4544.11|4537.59|4536.99|12702
1643853600000|2022-02-03 02:00:00|4538.09|4537.49|4541.34|4540.74|4542.34|4541.74|4535.84|4535.24|7308
1643857200000|2022-02-03 03:00:00|4541.59|4540.99|4544.84|4544.24|4545.59|4544.99|4540.84|4540.24|5590
1643860800000|2022-02-03 04:00:00|4544.59|4543.99|4544.84|4544.24|4545.84|4545.24|4543.84|4543.24|3772
1643864400000|2022-02-03 05:00:00|4544.59|4543.99|4544.34|4543.74|4546.34|4545.74|4543.34|4542.74|4667
1643868000000|2022-02-03 06:00:00|4544.59|4543.99|4541.84|4541.24|4544.84|4544.24|4540.96|4540.36|6399
1643871600000|2022-02-03 07:00:00|4542.09|4541.49|4551.09|4550.49|4551.59|4550.99|4540.84|4540.24|9590
1643875200000|2022-02-03 08:00:00|4550.59|4549.99|4549.09|4548.49|4553.09|4552.49|4544.84|4544.24|15033
1643878800000|2022-02-03 09:00:00|4548.84|4548.24|4535.84|4535.24|4550.21|4549.61|4534.34|4533.74|16565
1643882400000|2022-02-03 10:00:00|4535.59|4534.99|4535.09|4534.49|4541.96|4541.36|4532.59|4531.99|10997
1643886000000|2022-02-03 11:00:00|4534.84|4534.24|4538.34|4537.74|4540.59|4539.99|4529.34|4528.74|19880
1643889600000|2022-02-03 12:00:00|4538.09|4537.49|4545.09|4544.49|4549.84|4549.24|4532.09|4531.49|27652
1643893200000|2022-02-03 13:00:00|4544.84|4544.24|4521.21|4520.61|4545.09|4544.49|4520.59|4519.99|57226
1643896800000|2022-02-03 14:00:00|4521.09|4520.49|4516.61|4516.21|4536.99|4536.59|4514.24|4513.84|258733
1643900400000|2022-02-03 15:00:00|4516.49|4516.09|4533.23|4532.83|4542.73|4542.33|4514.49|4514.09|241886
1643904000000|2022-02-03 16:00:00|4533.35|4532.95|4515.48|4515.08|4543.23|4542.83|4515.35|4514.95|157552
1643907600000|2022-02-03 17:00:00|4515.73|4515.33|4512.85|4512.45|4519.73|4519.33|4505.73|4505.33|146788
1643911200000|2022-02-03 18:00:00|4513.1|4512.7|4513.35|4512.95|4520.6|4520.2|4504.35|4503.95|99240
1643914800000|2022-02-03 19:00:00|4513.1|4512.7|4496.1|4495.7|4519.35|4518.95|4490.97|4490.57|138649
1643918400000|2022-02-03 20:00:00|4495.85|4495.45|4481.4|4481|4507.1|4506.7|4471.65|4471.25|344729
1643922000000|2022-02-03 21:00:00|4480.65|4480.25|4531.48|4529.98|4533.25|4532.65|4479.37|4478.77|125548
1643925600000|2022-02-03 22:00:00|4531.46|4529.96|4526.89|4525.39|4531.68|4530.18|4521.45|4519.95|1
1643929200000|2022-02-03 23:00:00|4525.87|4525.27|4527.5|4526.9|4532.75|4532.15|4521|4520.4|16145
1643932800000|2022-02-04 00:00:00|4527.62|4527.02|4526.5|4525.9|4532.25|4531.65|4524|4523.4|12180
1643936400000|2022-02-04 01:00:00|4526.75|4526.15|4514.62|4514.02|4527.75|4527.15|4511.75|4511.15|15012
1643940000000|2022-02-04 02:00:00|4514.75|4514.15|4521|4520.4|4524.62|4524.02|4514.75|4514.15|6647
1643943600000|2022-02-04 03:00:00|4521.25|4520.65|4524.37|4523.77|4526|4525.4|4519.75|4519.15|4549
1643947200000|2022-02-04 04:00:00|4524.5|4523.9|4529.5|4528.9|4529.5|4528.9|4524|4523.4|4792
1643950800000|2022-02-04 05:00:00|4529.87|4529.27|4534.25|4533.65|4534.75|4534.15|4529.87|4529.27|8718
1643954400000|2022-02-04 06:00:00|4534.62|4534.02|4534.5|4533.9|4536|4535.4|4531.5|4530.9|5609
1643958000000|2022-02-04 07:00:00|4534.75|4534.15|4524.62|4524.02|4536.75|4536.15|4521.25|4520.65|13449
1643961600000|2022-02-04 08:00:00|4524.25|4523.65|4516|4515.4|4531.5|4530.9|4510.75|4510.15|23007
1643965200000|2022-02-04 09:00:00|4516.12|4515.52|4509.5|4508.9|4519.75|4519.15|4507.37|4506.77|21135
1643968800000|2022-02-04 10:00:00|4509|4508.4|4489.25|4488.65|4509.75|4509.15|4482|4481.4|40093
1643972400000|2022-02-04 11:00:00|4489|4488.4|4463.5|4462.9|4489.62|4489.02|4463.5|4462.9|43968
1643976000000|2022-02-04 12:00:00|4464.25|4463.65|4488.25|4487.65|4491.25|4490.65|4464.25|4463.65|37485
1643979600000|2022-02-04 13:00:00|4488.5|4487.9|4456.5|4455.9|4489.75|4489.15|4452.5|4451.9|113082
1643983200000|2022-02-04 14:00:00|4456.37|4455.77|4484.77|4484.37|4495.9|4495.5|4447.75|4447.15|267480
1643986800000|2022-02-04 15:00:00|4485.9|4485.5|4460.49|4460.09|4500.15|4499.75|4455.61|4455.21|278542
1643990400000|2022-02-04 16:00:00|4460.36|4459.96|4481.49|4481.09|4491.74|4491.34|4451.74|4451.34|188780
1643994000000|2022-02-04 17:00:00|4481.74|4481.34|4498.4|4498|4499.15|4498.75|4477.99|4477.59|107032
1643997600000|2022-02-04 18:00:00|4498.52|4498.12|4519.65|4519.25|4521.4|4521|4498.52|4498.12|146206
1644001200000|2022-02-04 19:00:00|4520.15|4519.75|4523.65|4523.25|4524.15|4523.75|4506.4|4506|141515
1644004800000|2022-02-04 20:00:00|4523.77|4523.37|4500.59|4500.19|4540.65|4540.25|4498.34|4497.94|308782
1644008400000|2022-02-04 21:00:00|4500.48|4500.08|4493.63|4492.13|4503.08|4502.48|4490.08|4489.48|80019
1644012000000|2022-02-04 22:00:00|4493.55|4492.05|4493.55|4492.05|4493.55|4492.05|4493.55|4492.05|0
1644188400000|2022-02-06 23:00:00|4502.2|4501.6|4506.83|4506.23|4507.83|4507.23|4496.58|4495.98|12947
1644192000000|2022-02-07 00:00:00|4506.95|4506.35|4493.58|4492.98|4507.33|4506.73|4487.95|4487.35|16072
1644195600000|2022-02-07 01:00:00|4493.83|4493.23|4490.45|4489.85|4499.33|4498.73|4488.45|4487.85|13296
1644199200000|2022-02-07 02:00:00|4490.58|4489.98|4482.83|4482.23|4493.83|4493.23|4479.83|4479.23|12007
1644202800000|2022-02-07 03:00:00|4483.08|4482.48|4491.08|4490.48|4494.08|4493.48|4482.83|4482.23|5863
1644206400000|2022-02-07 04:00:00|4490.83|4490.23|4502.83|4502.23|4505.58|4504.98|4490.83|4490.23|8582
1644210000000|2022-02-07 05:00:00|4502.95|4502.35|4502.08|4501.48|4504.58|4503.98|4497.33|4496.73|8169
1644213600000|2022-02-07 06:00:00|4502.45|4501.85|4504.08|4503.48|4504.83|4504.23|4494.83|4494.23|5703
1644217200000|2022-02-07 07:00:00|4504.2|4503.6|4507.08|4506.48|4512.83|4512.23|4500.83|4500.23|9925
1644220800000|2022-02-07 08:00:00|4507.2|4506.6|4494.2|4493.6|4509.33|4508.73|4481.08|4480.48|25284
1644224400000|2022-02-07 09:00:00|4494.08|4493.48|4489.83|4489.23|4500.58|4499.98|4481.83|4481.23|17621
1644228000000|2022-02-07 10:00:00|4489.58|4488.98|4488.33|4487.73|4496.2|4495.6|4487.33|4486.73|11283
1644231600000|2022-02-07 11:00:00|4488.08|4487.48|4495.2|4494.6|4499.08|4498.48|4485.08|4484.48|16561
1644235200000|2022-02-07 12:00:00|4495.83|4495.23|4507.33|4506.73|4510.58|4509.98|4495.83|4495.23|15568
1644238800000|2022-02-07 13:00:00|4507.08|4506.48|4510.58|4509.98|4516.08|4515.48|4505.33|4504.73|27012
1644242400000|2022-02-07 14:00:00|4510.83|4510.23|4511.73|4511.33|4516.48|4516.08|4494.6|4494.2|185405
1644246000000|2022-02-07 15:00:00|4511.98|4511.58|4510.23|4509.83|4520.98|4520.58|4497.48|4497.08|199625
1644249600000|2022-02-07 16:00:00|4509.73|4509.33|4494.48|4494.08|4513.23|4512.83|4483.73|4483.33|175181
1644253200000|2022-02-07 17:00:00|4494.23|4493.83|4489.79|4489.39|4495.04|4494.64|4481.04|4480.64|117608
1644256800000|2022-02-07 18:00:00|4490.04|4489.64|4507.38|4506.98|4509.13|4508.73|4488.04|4487.64|98950
1644260400000|2022-02-07 19:00:00|4507.63|4507.23|4512.38|4511.98|4517.88|4517.48|4501.63|4501.23|96589
1644264000000|2022-02-07 20:00:00|4512.13|4511.73|4485.19|4484.79|4523.13|4522.73|4471.19|4470.79|289980
1644267600000|2022-02-07 21:00:00|4485.15|4484.75|4492.48|4490.98|4493.25|4492.65|4484.75|4484.15|52374
1644271200000|2022-02-07 22:00:00|4492.26|4490.76|4493.6|4492.1|4493.97|4492.47|4492.26|4490.76|1
1644274800000|2022-02-07 23:00:00|4492.12|4491.52|4494.87|4494.27|4495.5|4494.9|4489.75|4489.15|6132
1644278400000|2022-02-08 00:00:00|4495|4494.4|4493.75|4493.15|4497|4496.4|4489.75|4489.15|7041
1644282000000|2022-02-08 01:00:00|4493.5|4492.9|4485.75|4485.15|4493.62|4493.02|4484.25|4483.65|9605
1644285600000|2022-02-08 02:00:00|4485.87|4485.27|4489|4488.4|4489.5|4488.9|4480.75|4480.15|7217
1644289200000|2022-02-08 03:00:00|4489.12|4488.52|4486.37|4485.77|4490.75|4490.15|4485.25|4484.65|4047
1644292800000|2022-02-08 04:00:00|4486.5|4485.9|4487.75|4487.15|4488.25|4487.65|4485.25|4484.65|3052
1644296400000|2022-02-08 05:00:00|4487.62|4487.02|4481.5|4480.9|4488|4487.4|4479.75|4479.15|7113
1644300000000|2022-02-08 06:00:00|4481.37|4480.77|4486.62|4486.02|4490|4489.4|4479.62|4479.02|5532
1644303600000|2022-02-08 07:00:00|4486.25|4485.65|4483.25|4482.65|4493|4492.4|4480.25|4479.65|9860
1644307200000|2022-02-08 08:00:00|4483.75|4483.15|4493.25|4492.65|4496.75|4496.15|4480.25|4479.65|18636
1644310800000|2022-02-08 09:00:00|4493.12|4492.52|4491|4490.4|4503.87|4503.27|4489.62|4489.02|19353
1644314400000|2022-02-08 10:00:00|4490.75|4490.15|4488.75|4488.15|4491.5|4490.9|4483.5|4482.9|13598
1644318000000|2022-02-08 11:00:00|4489|4488.4|4479|4478.4|4489.87|4489.27|4475.5|4474.9|19517
1644321600000|2022-02-08 12:00:00|4478.37|4477.77|4478.12|4477.52|4480.75|4480.15|4471.75|4471.15|18549
1644325200000|2022-02-08 13:00:00|4478.25|4477.65|4480.62|4480.02|4484.25|4483.65|4475.25|4474.65|25390
1644328800000|2022-02-08 14:00:00|4480.75|4480.15|4476.9|4476.5|4487.15|4486.75|4473.65|4473.25|163463
1644332400000|2022-02-08 15:00:00|4476.65|4476.25|4492.08|4491.68|4495.83|4495.43|4464.9|4464.5|225907
1644336000000|2022-02-08 16:00:00|4492.33|4491.93|4513.83|4513.43|4515.33|4514.93|4491.58|4491.18|161314
1644339600000|2022-02-08 17:00:00|4514.08|4513.68|4519.03|4518.63|4525.53|4525.13|4508.08|4507.68|106323
1644343200000|2022-02-08 18:00:00|4518.78|4518.38|4516.53|4516.13|4519.53|4519.13|4509.53|4509.13|104476
1644346800000|2022-02-08 19:00:00|4516.65|4516.25|4500.03|4499.63|4521.28|4520.88|4495.03|4494.63|150982
1644350400000|2022-02-08 20:00:00|4500.28|4499.88|4521.41|4521.01|4531.91|4531.51|4494.03|4493.63|285967
1644354000000|2022-02-08 21:00:00|4520.84|4520.44|4526.39|4524.89|4529.19|4528.59|4519.19|4518.59|48013
1644357600000|2022-02-08 22:00:00|4526.72|4525.22|4525.8|4524.3|4526.72|4525.22|4525.45|4523.95|0
1644361200000|2022-02-08 23:00:00|4526.13|4524.63|4532.81|4532.21|4534.19|4533.59|4525.69|4524.63|7392
1644364800000|2022-02-09 00:00:00|4532.94|4532.34|4527.94|4527.34|4534.44|4533.84|4526.19|4525.59|6971
1644368400000|2022-02-09 01:00:00|4527.69|4527.09|4529.44|4528.84|4533.44|4532.84|4525.69|4525.09|7943
1644372000000|2022-02-09 02:00:00|4529.56|4528.96|4529.69|4529.09|4531.69|4531.09|4527.44|4526.84|4409
1644375600000|2022-02-09 03:00:00|4529.44|4528.84|4536.44|4535.84|4537.44|4536.84|4529.44|4528.84|5517
1644379200000|2022-02-09 04:00:00|4536.56|4535.96|4542.94|4542.34|4543.19|4542.59|4536.19|4535.59|6605
1644382800000|2022-02-09 05:00:00|4543.06|4542.46|4539.94|4539.34|4544.56|4543.96|4539.94|4539.34|5544
1644386400000|2022-02-09 06:00:00|4540.19|4539.59|4537.69|4537.09|4542.19|4541.59|4537.69|4537.09|4974
1644390000000|2022-02-09 07:00:00|4537.44|4536.84|4533.44|4532.84|4540.44|4539.84|4529.19|4528.59|9500
1644393600000|2022-02-09 08:00:00|4533.31|4532.71|4548.19|4547.59|4552.19|4551.59|4530.69|4530.09|25760
1644397200000|2022-02-09 09:00:00|4548.31|4547.71|4547.94|4547.34|4553.19|4552.59|4547.06|4546.46|11893
1644400800000|2022-02-09 10:00:00|4548.19|4547.59|4552.69|4552.09|4554.94|4554.34|4546.94|4546.34|10050
1644404400000|2022-02-09 11:00:00|4552.94|4552.34|4555.44|4554.84|4556.69|4556.09|4549.19|4548.59|8726
1644408000000|2022-02-09 12:00:00|4555.56|4554.96|4559.69|4559.09|4561.44|4560.84|4554.44|4553.84|16931
1644411600000|2022-02-09 13:00:00|4559.81|4559.21|4561.44|4560.84|4564.69|4564.09|4557.69|4557.09|25934
1644415200000|2022-02-09 14:00:00|4561.69|4561.09|4566.34|4565.94|4576.34|4575.94|4561.19|4560.59|162781
1644418800000|2022-02-09 15:00:00|4566.09|4565.69|4580.6|4580.2|4580.85|4580.45|4564.09|4563.69|217591
1644422400000|2022-02-09 16:00:00|4581.6|4581.2|4571.6|4571.2|4583.1|4582.7|4568.1|4567.7|134529
1644426000000|2022-02-09 17:00:00|4571.35|4570.95|4579.1|4578.7|4579.6|4579.2|4566.6|4566.2|105377
1644429600000|2022-02-09 18:00:00|4579.35|4578.95|4580.35|4579.95|4581.35|4580.95|4573.85|4573.45|68660
1644433200000|2022-02-09 19:00:00|4580.6|4580.2|4579.35|4578.95|4588.6|4588.2|4578.85|4578.45|109124
1644436800000|2022-02-09 20:00:00|4579.1|4578.7|4587.23|4586.83|4590.23|4589.83|4570.35|4569.95|294251
1644440400000|2022-02-09 21:00:00|4586.65|4586.25|4589.34|4587.84|4592.25|4591.65|4582.5|4581.9|72051
1644444000000|2022-02-09 22:00:00|4589.37|4587.87|4589.74|4588.24|4589.74|4588.24|4588.62|4587.12|15
1644447600000|2022-02-09 23:00:00|4590.62|4590.02|4586.62|4586.02|4591.12|4590.52|4583.75|4583.15|6902
1644451200000|2022-02-10 00:00:00|4586.75|4586.15|4579.25|4578.65|4587.5|4586.9|4579.25|4578.65|8234
1644454800000|2022-02-10 01:00:00|4579.37|4578.77|4574.5|4573.9|4579.75|4579.15|4571.5|4570.9|10989
1644458400000|2022-02-10 02:00:00|4574.37|4573.77|4573|4572.4|4575|4574.4|4570.87|4570.27|8275
1644462000000|2022-02-10 03:00:00|4572.75|4572.15|4575.25|4574.65|4576|4575.4|4571.5|4570.9|4568
1644465600000|2022-02-10 04:00:00|4575.12|4574.52|4576.5|4575.9|4577.25|4576.65|4574.5|4573.9|3180
1644469200000|2022-02-10 05:00:00|4576.25|4575.65|4579.75|4579.15|4579.75|4579.15|4574|4573.4|3940
1644472800000|2022-02-10 06:00:00|4580|4579.4|4581.75|4581.15|4584|4583.4|4579|4578.4|4855
1644476400000|2022-02-10 07:00:00|4581.5|4580.9|4584.37|4583.77|4584.5|4583.9|4578.25|4577.65|4768
1644480000000|2022-02-10 08:00:00|4584.5|4583.9|4573.5|4572.9|4587.25|4586.65|4573|4572.4|16582
1644483600000|2022-02-10 09:00:00|4573.25|4572.65|4575.75|4575.15|4578.75|4578.15|4571.5|4570.9|10191
1644487200000|2022-02-10 10:00:00|4575.62|4575.02|4580.25|4579.65|4580.37|4579.77|4572.5|4571.9|7234
1644490800000|2022-02-10 11:00:00|4580.5|4579.9|4577.75|4577.15|4581.5|4580.9|4576.5|4575.9|7849
1644494400000|2022-02-10 12:00:00|4577.62|4577.02|4583.25|4582.65|4585.25|4584.65|4577.5|4576.9|15248
1644498000000|2022-02-10 13:00:00|4583.75|4583.15|4542.25|4541.65|4590.5|4589.9|4539.25|4538.65|148189
1644501600000|2022-02-10 14:00:00|4542.37|4541.77|4563.15|4562.75|4567.15|4566.75|4519.75|4519.15|312599
1644505200000|2022-02-10 15:00:00|4563.9|4563.5|4567.63|4567.23|4589.75|4589.35|4561.9|4561.5|311497
1644508800000|2022-02-10 16:00:00|4567.38|4566.98|4574.63|4574.23|4575.88|4575.48|4555.63|4555.23|232433
1644512400000|2022-02-10 17:00:00|4574.88|4574.48|4549.63|4549.23|4577.88|4577.48|4540.13|4539.73|240334
1644516000000|2022-02-10 18:00:00|4549.38|4548.98|4532.97|4532.57|4556.13|4555.73|4512.72|4512.32|285886
1644519600000|2022-02-10 19:00:00|4532.72|4532.32|4510.72|4510.32|4534.22|4533.82|4506.72|4506.32|226653
1644523200000|2022-02-10 20:00:00|4511.47|4511.07|4506.27|4505.87|4523.47|4523.07|4484.02|4483.62|391903
1644526800000|2022-02-10 21:00:00|4506.09|4505.69|4502.71|4501.21|4506.19|4505.69|4492.19|4491.59|67072
1644530400000|2022-02-10 22:00:00|4501.32|4499.82|4501.31|4499.81|4502.86|4501.36|4500.88|4499.38|0
1644534000000|2022-02-10 23:00:00|4502.11|4500.61|4492.19|4491.59|4505.44|4504.84|4490.94|4490.34|13440
1644537600000|2022-02-11 00:00:00|4491.44|4490.84|4486.44|4485.84|4493.19|4492.59|4481.19|4480.59|14282
1644541200000|2022-02-11 01:00:00|4487.19|4486.59|4490.19|4489.59|4495.19|4494.59|4480.31|4479.71|12617
1644544800000|2022-02-11 02:00:00|4490.06|4489.46|4489.81|4489.21|4490.94|4490.34|4482.06|4481.46|9476
1644548400000|2022-02-11 03:00:00|4489.69|4489.09|4486.69|4486.09|4490.19|4489.59|4480.19|4479.59|8399
1644552000000|2022-02-11 04:00:00|4486.94|4486.34|4473.19|4472.59|4487.19|4486.59|4470.44|4469.84|11708
1644555600000|2022-02-11 05:00:00|4472.94|4472.34|4465.94|4465.34|4474.31|4473.71|4462.19|4461.59|13194
1644559200000|2022-02-11 06:00:00|4465.56|4464.96|4473.19|4472.59|4474.31|4473.71|4462.94|4462.34|9635
1644562800000|2022-02-11 07:00:00|4473.44|4472.84|4484.06|4483.46|4485.19|4484.59|4472.94|4472.34|16275
1644566400000|2022-02-11 08:00:00|4482.94|4482.34|4478.44|4477.84|4497.19|4496.59|4477.94|4477.34|27311
1644570000000|2022-02-11 09:00:00|4478.56|4477.96|4478.94|4478.34|4489.69|4489.09|4474.94|4474.34|16259
1644573600000|2022-02-11 10:00:00|4479.19|4478.59|4485.81|4485.21|4487.19|4486.59|4478.19|4477.59|14119
1644577200000|2022-02-11 11:00:00|4485.69|4485.09|4480.94|4480.34|4486.06|4485.46|4476.69|4476.09|11523
1644580800000|2022-02-11 12:00:00|4481.19|4480.59|4495.44|4494.84|4504.94|4504.34|4480.94|4480.34|29731
1644584400000|2022-02-11 13:00:00|4495.69|4495.09|4510.44|4509.84|4514.19|4513.59|4491.69|4491.09|50368
1644588000000|2022-02-11 14:00:00|4510.31|4509.71|4503.71|4503.31|4527.84|4527.44|4500.09|4499.69|219679
1644591600000|2022-02-11 15:00:00|4504.34|4503.94|4501.62|4501.22|4519.84|4519.44|4494.37|4493.97|258242
1644595200000|2022-02-11 16:00:00|4501.87|4501.47|4490.62|4490.22|4512.87|4512.47|4479.87|4479.47|202299
1644598800000|2022-02-11 17:00:00|4490.12|4489.72|4478.54|4478.14|4497.87|4497.47|4475.41|4475.01|123387
1644602400000|2022-02-11 18:00:00|4478.42|4478.02|4429.29|4428.89|4488.92|4488.52|4421.67|4421.27|349883
1644606000000|2022-02-11 19:00:00|4428.79|4428.39|4420.67|4420.27|4450.42|4450.02|4406.17|4405.77|415641
1644609600000|2022-02-11 20:00:00|4420.92|4420.52|4415.32|4414.92|4439.17|4438.77|4400.57|4400.17|478008
1644613200000|2022-02-11 21:00:00|4415|4414.6|4426.02|4424.52|4431.1|4430.5|4410.1|4409.5|100887
1644793200000|2022-02-13 23:00:00|4418.22|4417.62|4424.1|4423.5|4427.35|4426.75|4408.1|4407.5|26138
1644796800000|2022-02-14 00:00:00|4424.35|4423.75|4424.85|4424.25|4430.1|4429.5|4415.1|4414.5|14885
1644800400000|2022-02-14 01:00:00|4425.72|4425.12|4416.1|4415.5|4428.35|4427.75|4413.22|4412.62|12888
1644804000000|2022-02-14 02:00:00|4415.97|4415.37|4421.1|4420.5|4424.1|4423.5|4412.35|4411.75|8294
1644807600000|2022-02-14 03:00:00|4421.22|4420.62|4429.6|4429|4430.35|4429.75|4417.35|4416.75|7760
1644811200000|2022-02-14 04:00:00|4429.35|4428.75|4428.1|4427.5|4429.85|4429.25|4424.35|4423.75|4391
1644814800000|2022-02-14 05:00:00|4427.85|4427.25|4423.35|4422.75|4432.47|4431.87|4421.6|4421|7071
1644818400000|2022-02-14 06:00:00|4423.85|4423.25|4425.72|4425.12|4425.85|4425.25|4416.6|4416|6210
1644822000000|2022-02-14 07:00:00|4425.85|4425.25|4427.22|4426.62|4434.85|4434.25|4413.35|4412.75|14472
1644825600000|2022-02-14 08:00:00|4426.85|4426.25|4376.6|4376|4427.85|4427.25|4373.35|4372.75|61190
1644829200000|2022-02-14 09:00:00|4376.35|4375.75|4372.1|4371.5|4388.35|4387.75|4367.1|4366.5|37484
1644832800000|2022-02-14 10:00:00|4372.22|4371.62|4382.6|4382|4391.1|4390.5|4361.35|4360.75|28370
1644836400000|2022-02-14 11:00:00|4382.35|4381.75|4384.72|4384.12|4389.1|4388.5|4375.35|4374.75|23167
1644840000000|2022-02-14 12:00:00|4385.1|4384.5|4415.35|4414.75|4427.1|4426.5|4374.85|4374.25|79882
1644843600000|2022-02-14 13:00:00|4415.85|4415.25|4404.97|4404.37|4424.35|4423.75|4398.85|4398.25|83763
1644847200000|2022-02-14 14:00:00|4404.85|4404.25|4412.5|4412.1|4423.25|4422.85|4400.5|4400.1|219559
1644850800000|2022-02-14 15:00:00|4412|4411.6|4390.04|4389.64|4415.15|4414.75|4385.54|4385.14|293237
1644854400000|2022-02-14 16:00:00|4390.29|4389.89|4413.04|4412.64|4418.04|4417.64|4387.79|4387.39|209972
1644858000000|2022-02-14 17:00:00|4413.29|4412.89|4420.54|4420.14|4426.29|4425.89|4407.04|4406.64|111365
1644861600000|2022-02-14 18:00:00|4420.41|4420.01|4373.43|4373.03|4427.54|4427.14|4373.18|4372.78|177485
1644865200000|2022-02-14 19:00:00|4373.8|4373.4|4392.18|4391.78|4400.18|4399.78|4364.68|4364.28|265948
1644868800000|2022-02-14 20:00:00|4392.43|4392.03|4401.72|4401.32|4413.22|4412.82|4379.68|4379.28|313381
1644872400000|2022-02-14 21:00:00|4401.21|4400.81|4402.1|4400.6|4406.06|4405.46|4399.81|4399.21|45414
1644876000000|2022-02-14 22:00:00|4402.14|4400.64|4402.94|4401.44|4403.56|4402.06|4402.14|4400.64|0
1644879600000|2022-02-14 23:00:00|4400.43|4399.83|4410.31|4409.71|4410.31|4409.71|4400.43|4399.83|5494
1644883200000|2022-02-15 00:00:00|4410.81|4410.21|4405.06|4404.46|4412.06|4411.46|4396.81|4396.21|11434
1644886800000|2022-02-15 01:00:00|4405.56|4404.96|4408.56|4407.96|4408.81|4408.21|4401.06|4400.46|8672
1644890400000|2022-02-15 02:00:00|4408.31|4407.71|4414.81|4414.21|4417.56|4416.96|4407.43|4406.83|7654
1644894000000|2022-02-15 03:00:00|4414.93|4414.33|4406.56|4405.96|4414.93|4414.33|4405.56|4404.96|6000
1644897600000|2022-02-15 04:00:00|4406.81|4406.21|4404.68|4404.08|4407.81|4407.21|4401.31|4400.71|4437
1644901200000|2022-02-15 05:00:00|4404.81|4404.21|4394.68|4394.08|4404.81|4404.21|4389.06|4388.46|8928
1644904800000|2022-02-15 06:00:00|4394.56|4393.96|4399.18|4398.58|4402.06|4401.46|4393.56|4392.96|5259
1644908400000|2022-02-15 07:00:00|4399.56|4398.96|4396.56|4395.96|4405.93|4405.33|4391.56|4390.96|9718
1644912000000|2022-02-15 08:00:00|4396.31|4395.71|4451.06|4450.46|4458.56|4457.96|4392.31|4391.71|76020
1644915600000|2022-02-15 09:00:00|4450.81|4450.21|4456.31|4455.71|4460.81|4460.21|4448.06|4447.46|24359
1644919200000|2022-02-15 10:00:00|4456.43|4455.83|4458.81|4458.21|4463.68|4463.08|4446.56|4445.96|29494
1644922800000|2022-02-15 11:00:00|4458.56|4457.96|4465.18|4464.58|4471.31|4470.71|4457.93|4457.33|17828
1644926400000|2022-02-15 12:00:00|4465.06|4464.46|4469.43|4468.83|4474.93|4474.33|4459.31|4458.71|40146
1644930000000|2022-02-15 13:00:00|4469.06|4468.46|4452.06|4451.46|4470.81|4470.21|4450.81|4450.21|49229
1644933600000|2022-02-15 14:00:00|4452.31|4451.71|4451.21|4450.81|4468.96|4468.56|4445.71|4445.31|200360
1644937200000|2022-02-15 15:00:00|4451.71|4451.31|4465.88|4465.48|4469.88|4469.48|4446.21|4445.81|189105
1644940800000|2022-02-15 16:00:00|4466.13|4465.73|4466.88|4466.48|4470.63|4470.23|4458.38|4457.98|126540
1644944400000|2022-02-15 17:00:00|4467.13|4466.73|4449.36|4448.96|4469.88|4469.48|4442.61|4442.21|114356
1644948000000|2022-02-15 18:00:00|4449.61|4449.21|4465.36|4464.96|4466.36|4465.96|4448.11|4447.71|83802
1644951600000|2022-02-15 19:00:00|4465.61|4465.21|4464.11|4463.71|4467.86|4467.46|4455.36|4454.96|112009
1644955200000|2022-02-15 20:00:00|4464.36|4463.96|4471.19|4470.79|4473.19|4472.79|4448.94|4448.54|298562
1644958800000|2022-02-15 21:00:00|4471.29|4470.69|4464.38|4462.88|4471.29|4470.69|4458.44|4457.84|56856
1644962400000|2022-02-15 22:00:00|4464.45|4462.95|4463.25|4461.75|4464.74|4463.24|4462.02|4460.52|5
1644966000000|2022-02-15 23:00:00|4463.22|4461.72|4458.94|4458.34|4465.94|4465.34|4457.19|4456.59|7217
1644969600000|2022-02-16 00:00:00|4458.69|4458.09|4456.44|4455.84|4460.44|4459.84|4456.19|4455.59|8233
1644973200000|2022-02-16 01:00:00|4456.69|4456.09|4458.44|4457.84|4459.44|4458.84|4456.19|4455.59|7087
1644976800000|2022-02-16 02:00:00|4458.69|4458.09|4458.94|4458.34|4461.69|4461.09|4457.19|4456.59|4668
1644980400000|2022-02-16 03:00:00|4459.19|4458.59|4458.44|4457.84|4459.94|4459.34|4456.19|4455.59|3006
1644984000000|2022-02-16 04:00:00|4458.19|4457.59|4460.69|4460.09|4460.94|4460.34|4457.19|4456.59|1921
1644987600000|2022-02-16 05:00:00|4460.94|4460.34|4463.31|4462.71|4464.44|4463.84|4460.44|4459.84|3467
1644991200000|2022-02-16 06:00:00|4463.44|4462.84|4465.44|4464.84|4466.44|4465.84|4460.69|4460.09|4112
1644994800000|2022-02-16 07:00:00|4465.19|4464.59|4465.19|4464.59|4468.94|4468.34|4461.69|4461.09|6705
1644998400000|2022-02-16 08:00:00|4465.31|4464.71|4480.94|4480.34|4484.69|4484.09|4459.44|4458.84|29041
1645002000000|2022-02-16 09:00:00|4480.69|4480.09|4468.94|4468.34|4488.94|4488.34|4467.56|4466.96|26130
1645005600000|2022-02-16 10:00:00|4468.69|4468.09|4465.94|4465.34|4469.94|4469.34|4456.19|4455.59|18000
1645009200000|2022-02-16 11:00:00|4465.81|4465.21|4466.94|4466.34|4469.44|4468.84|4460.69|4460.09|12611
1645012800000|2022-02-16 12:00:00|4466.44|4465.84|4460.69|4460.09|4470.44|4469.84|4457.19|4456.59|22844
1645016400000|2022-02-16 13:00:00|4461.19|4460.59|4452.44|4451.84|4470.31|4469.71|4449.94|4449.34|54284
1645020000000|2022-02-16 14:00:00|4452.19|4451.59|4437.34|4436.94|4457.84|4457.44|4433.84|4433.44|193670
1645023600000|2022-02-16 15:00:00|4436.84|4436.44|4440.36|4439.96|4446.11|4445.71|4432.86|4432.46|169421
1645027200000|2022-02-16 16:00:00|4440.86|4440.46|4446.36|4445.96|4447.86|4447.46|4438.11|4437.71|105226
1645030800000|2022-02-16 17:00:00|4446.86|4446.46|4438.68|4438.28|4450.11|4449.71|4430.11|4429.71|102684
1645034400000|2022-02-16 18:00:00|4438.43|4438.03|4439.55|4439.15|4443.43|4443.03|4434.8|4434.4|67111
1645038000000|2022-02-16 19:00:00|4439.68|4439.28|4475.93|4475.53|4481.93|4481.53|4430.18|4429.78|257073
1645041600000|2022-02-16 20:00:00|4476.68|4476.28|4476.86|4476.46|4490.68|4490.28|4472.86|4472.46|218046
1645045200000|2022-02-16 21:00:00|4476.43|4476.03|4471.72|4470.22|4477.97|4477.37|4469.97|4469.37|54098
1645048800000|2022-02-16 22:00:00|4471.32|4469.82|4472.01|4470.51|4474.48|4472.98|4471.32|4469.82|2
1645052400000|2022-02-16 23:00:00|4471.59|4470.99|4467.72|4467.12|4480.72|4480.12|4466.47|4465.87|15480
1645056000000|2022-02-17 00:00:00|4467.59|4466.99|4467.97|4467.37|4470.22|4469.62|4464.97|4464.37|10503
1645059600000|2022-02-17 01:00:00|4468.09|4467.49|4468.34|4467.74|4471.59|4470.99|4466.47|4465.87|6181
1645063200000|2022-02-17 02:00:00|4468.22|4467.62|4473.22|4472.62|4473.47|4472.87|4468.22|4467.62|4133
1645066800000|2022-02-17 03:00:00|4473.34|4472.74|4456.22|4455.62|4473.97|4473.37|4456.22|4455.62|17155
1645070400000|2022-02-17 04:00:00|4454.72|4454.12|4448.97|4448.37|4458.97|4458.37|4442.47|4441.87|40179
1645074000000|2022-02-17 05:00:00|4449.09|4448.49|4456.84|4456.24|4461.47|4460.87|4447.22|4446.62|15759
1645077600000|2022-02-17 06:00:00|4456.47|4455.87|4457.47|4456.87|4463.47|4462.87|4450.47|4449.87|15811
1645081200000|2022-02-17 07:00:00|4457.22|4456.62|4464.84|4464.24|4466.47|4465.87|4456.59|4455.99|11266
1645084800000|2022-02-17 08:00:00|4464.72|4464.12|4452.09|4451.49|4473.97|4473.37|4443.34|4442.74|37904
1645088400000|2022-02-17 09:00:00|4451.97|4451.37|4449.72|4449.12|4456.09|4455.49|4444.47|4443.87|15961
1645092000000|2022-02-17 10:00:00|4449.59|4448.99|4454.22|4453.62|4457.97|4457.37|4447.97|4447.37|9181
1645095600000|2022-02-17 11:00:00|4454.34|4453.74|4453.97|4453.37|4455.47|4454.87|4449.22|4448.62|12797
1645099200000|2022-02-17 12:00:00|4454.47|4453.87|4464.72|4464.12|4466.47|4465.87|4453.84|4453.24|18459
1645102800000|2022-02-17 13:00:00|4464.47|4463.87|4439.47|4438.87|4470.22|4469.62|4437.47|4436.87|57512
1645106400000|2022-02-17 14:00:00|4439.72|4439.12|4417.37|4416.97|4454.72|4454.12|4415.37|4414.97|218655
1645110000000|2022-02-17 15:00:00|4417.87|4417.47|4418.49|4418.09|4426.12|4425.72|4407.62|4407.22|227639
1645113600000|2022-02-17 16:00:00|4418.12|4417.72|4421.37|4420.97|4430.62|4430.22|4415.87|4415.47|131270
1645117200000|2022-02-17 17:00:00|4421.62|4421.22|4420.67|4420.27|4427.87|4427.47|4416.87|4416.47|81190
1645120800000|2022-02-17 18:00:00|4420.42|4420.02|4412.42|4412.02|4421.92|4421.52|4408.92|4408.52|84577
1645124400000|2022-02-17 19:00:00|4412.17|4411.77|4392.67|4392.27|4412.17|4411.77|4391.92|4391.52|120568
1645128000000|2022-02-17 20:00:00|4392.92|4392.52|4380.73|4380.33|4395.17|4394.77|4373.98|4373.58|358919
1645131600000|2022-02-17 21:00:00|4380.09|4379.69|4380.64|4379.14|4384.56|4383.96|4372.94|4372.34|68412
1645135200000|2022-02-17 22:00:00|4381.19|4379.69|4380.31|4378.81|4381.19|4379.69|4379.22|4377.72|0
1645138800000|2022-02-17 23:00:00|4380.06|4379.46|4384.19|4383.59|4386.06|4385.46|4374.19|4373.59|11300
1645142400000|2022-02-18 00:00:00|4383.94|4383.34|4381.44|4380.84|4386.94|4386.34|4374.06|4373.46|12643
1645146000000|2022-02-18 01:00:00|4381.94|4381.34|4406.19|4405.59|4409.69|4409.09|4377.06|4376.46|34316
1645149600000|2022-02-18 02:00:00|4406.44|4405.84|4404.94|4404.34|4408.94|4408.34|4400.69|4400.09|14268
1645153200000|2022-02-18 03:00:00|4405.19|4404.59|4409.44|4408.84|4413.19|4412.59|4402.44|4401.84|10215
1645156800000|2022-02-18 04:00:00|4409.69|4409.09|4410.19|4409.59|4416.94|4416.34|4409.56|4408.96|7678
1645160400000|2022-02-18 05:00:00|4409.94|4409.34|4406.94|4406.34|4411.94|4411.34|4405.94|4405.34|5149
1645164000000|2022-02-18 06:00:00|4406.69|4406.09|4402.19|4401.59|4407.69|4407.09|4401.19|4400.59|7094
1645167600000|2022-02-18 07:00:00|4402.44|4401.84|4403.19|4402.59|4406.69|4406.09|4399.94|4399.34|10014
1645171200000|2022-02-18 08:00:00|4403.44|4402.84|4404.81|4404.21|4412.69|4412.09|4401.44|4400.84|17250
1645174800000|2022-02-18 09:00:00|4404.94|4404.34|4404.69|4404.09|4406.44|4405.84|4395.19|4394.59|13001
1645178400000|2022-02-18 10:00:00|4404.81|4404.21|4400.69|4400.09|4405.69|4405.09|4398.94|4398.34|10425
1645182000000|2022-02-18 11:00:00|4400.44|4399.84|4397.94|4397.34|4405.19|4404.59|4392.94|4392.34|14177
1645185600000|2022-02-18 12:00:00|4397.69|4397.09|4402.69|4402.09|4403.69|4403.09|4396.06|4395.46|12785
1645189200000|2022-02-18 13:00:00|4402.19|4401.59|4380.94|4380.34|4405.19|4404.59|4365.19|4364.59|80965
1645192800000|2022-02-18 14:00:00|4381.19|4380.59|4392.21|4391.81|4395.59|4395.19|4368.09|4367.69|209565
1645196400000|2022-02-18 15:00:00|4392.46|4392.06|4363.34|4362.94|4395.34|4394.94|4360.84|4360.44|206003
1645200000000|2022-02-18 16:00:00|4363.09|4362.69|4340.81|4340.41|4364.81|4364.41|4337.81|4337.41|202209
1645203600000|2022-02-18 17:00:00|4340.56|4340.16|4333.76|4333.36|4359.31|4358.91|4333.26|4332.86|164726
1645207200000|2022-02-18 18:00:00|4333.51|4333.11|4348.26|4347.86|4352.26|4351.86|4326.76|4326.36|130994
1645210800000|2022-02-18 19:00:00|4348.51|4348.11|4375.51|4375.11|4379.26|4378.86|4346.01|4345.61|181169
1645214400000|2022-02-18 20:00:00|4375.26|4374.86|4351.46|4351.06|4382.76|4382.36|4336.71|4336.31|321497
1645218000000|2022-02-18 21:00:00|4351.56|4350.96|4350.52|4349.02|4361.56|4360.96|4349.43|4348.83|64308
1645398000000|2022-02-20 23:00:00|4332.68|4332.08|4328.18|4327.58|4339.31|4338.71|4321.93|4321.33|19292
1645401600000|2022-02-21 00:00:00|4328.06|4327.46|4355.68|4355.08|4358.06|4357.46|4320.18|4319.58|29168
1645405200000|2022-02-21 01:00:00|4354.93|4354.33|4372.68|4372.08|4379.56|4378.96|4343.43|4342.83|36720
1645408800000|2022-02-21 02:00:00|4372.93|4372.33|4374.31|4373.71|4377.18|4376.58|4368.31|4367.71|7990
1645412400000|2022-02-21 03:00:00|4374.43|4373.83|4366.31|4365.71|4377.31|4376.71|4364.56|4363.96|8184
1645416000000|2022-02-21 04:00:00|4366.06|4365.46|4372.81|4372.21|4373.81|4373.21|4364.56|4363.96|5590
1645419600000|2022-02-21 05:00:00|4372.56|4371.96|4376.06|4375.46|4376.56|4375.96|4371.06|4370.46|5133
1645423200000|2022-02-21 06:00:00|4375.81|4375.21|4387.81|4387.21|4390.93|4390.33|4375.18|4374.58|9485
1645426800000|2022-02-21 07:00:00|4388.06|4387.46|4385.18|4384.58|4396.81|4396.21|4383.56|4382.96|18347
1645430400000|2022-02-21 08:00:00|4385.06|4384.46|4371.06|4370.46|4387.56|4386.96|4366.81|4366.21|26085
1645434000000|2022-02-21 09:00:00|4371.93|4371.33|4354.43|4353.83|4371.93|4371.33|4352.81|4352.21|16436
1645437600000|2022-02-21 10:00:00|4354.31|4353.71|4350.43|4349.83|4358.31|4357.71|4347.31|4346.71|14147
1645441200000|2022-02-21 11:00:00|4350.68|4350.08|4340.31|4339.71|4354.18|4353.58|4330.18|4329.58|21008
1645444800000|2022-02-21 12:00:00|4340.06|4339.46|4325.68|4325.08|4340.43|4339.83|4315.06|4314.46|28341
1645448400000|2022-02-21 13:00:00|4325.43|4324.83|4319.93|4319.33|4329.68|4329.08|4305.31|4304.71|47754
1645452000000|2022-02-21 14:00:00|4319.43|4318.83|4319.08|4318.68|4336.06|4335.46|4313.71|4313.31|44001
1645455600000|2022-02-21 15:00:00|4317.96|4317.56|4319.21|4318.81|4332.46|4332.06|4310.21|4309.81|33779
1645459200000|2022-02-21 16:00:00|4318.96|4318.56|4304.71|4304.31|4318.96|4318.56|4298.71|4298.31|29284
1645462800000|2022-02-21 17:00:00|4304.83|4304.43|4295.08|4294.68|4310.21|4309.81|4290.96|4290.56|22700
1645466400000|2022-02-21 18:00:00|4295.29|4293.79|4286.83|4285.33|4302|4300.5|4283.42|4281.92|0
1645470000000|2022-02-21 19:00:00|4286|4284.5|4286.73|4285.23|4289.83|4288.33|4277.83|4276.33|0
1645473600000|2022-02-21 20:00:00|4286.42|4284.92|4279.85|4278.35|4286.52|4285.02|4274.5|4273|0
1645477200000|2022-02-21 21:00:00|4279.79|4278.29|4279.79|4278.29|4279.79|4278.29|4279.79|4278.29|0
1645484400000|2022-02-21 23:00:00|4259.59|4258.09|4277.5|4276.9|4282.37|4281.77|4255.75|4255.15|50697
1645488000000|2022-02-22 00:00:00|4277.75|4277.15|4286.87|4286.27|4293.75|4293.15|4268.62|4268.02|28795
1645491600000|2022-02-22 01:00:00|4287|4286.4|4277.75|4277.15|4290.5|4289.9|4275.5|4274.9|22143
1645495200000|2022-02-22 02:00:00|4277.5|4276.9|4277|4276.4|4284.37|4283.77|4272|4271.4|13228
1645498800000|2022-02-22 03:00:00|4276.75|4276.15|4272.25|4271.65|4277.75|4277.15|4266.87|4266.27|11275
1645502400000|2022-02-22 04:00:00|4272.37|4271.77|4281.87|4281.27|4283.75|4283.15|4272.37|4271.77|9499
1645506000000|2022-02-22 05:00:00|4282|4281.4|4286|4285.4|4290.5|4289.9|4281.37|4280.77|10195
1645509600000|2022-02-22 06:00:00|4285.5|4284.9|4282.12|4281.52|4294.5|4293.9|4274.25|4273.65|19189
1645513200000|2022-02-22 07:00:00|4282.25|4281.65|4267.62|4267.02|4289.62|4289.02|4267.62|4267.02|33111
1645516800000|2022-02-22 08:00:00|4267.25|4266.65|4300|4299.4|4301|4300.4|4265.75|4265.15|55117
1645520400000|2022-02-22 09:00:00|4301.25|4300.65|4296.62|4296.02|4306|4305.4|4290.5|4289.9|40328
1645524000000|2022-02-22 10:00:00|4296.75|4296.15|4342|4341.4|4356|4355.4|4295.75|4295.15|65920
1645527600000|2022-02-22 11:00:00|4342.25|4341.65|4340.37|4339.77|4346.75|4346.15|4328.75|4328.15|35895
1645531200000|2022-02-22 12:00:00|4340.25|4339.65|4346.87|4346.27|4355.25|4354.65|4331.25|4330.65|34718
1645534800000|2022-02-22 13:00:00|4347|4346.4|4342.62|4342.02|4348|4347.4|4333.5|4332.9|44420
1645538400000|2022-02-22 14:00:00|4342.5|4341.9|4351.02|4350.62|4361.9|4361.5|4313.9|4313.5|205452
1645542000000|2022-02-22 15:00:00|4350.77|4350.37|4326.77|4326.37|4363.9|4363.5|4325.65|4325.25|223973
1645545600000|2022-02-22 16:00:00|4326.9|4326.5|4320.83|4320.43|4333.15|4332.75|4312.83|4312.43|176229
1645549200000|2022-02-22 17:00:00|4320.58|4320.18|4302.7|4302.3|4327.83|4327.43|4300.58|4300.18|120749
1645552800000|2022-02-22 18:00:00|4302.83|4302.43|4281.18|4280.78|4309.18|4308.78|4275.93|4275.53|146103
1645556400000|2022-02-22 19:00:00|4280.93|4280.53|4317.68|4317.28|4325.93|4325.53|4266.68|4266.28|290496
1645560000000|2022-02-22 20:00:00|4318.43|4318.03|4305.43|4305.03|4336.68|4336.28|4289.18|4288.78|381697
1645563600000|2022-02-22 21:00:00|4305.41|4305.01|4317.69|4316.19|4324.76|4324.16|4305.26|4304.66|76406
1645567200000|2022-02-22 22:00:00|4317.94|4316.44|4317.18|4315.68|4318.67|4317.17|4316.05|4314.55|0
1645570800000|2022-02-22 23:00:00|4315.88|4315.28|4329.63|4329.03|4332.26|4331.66|4315.88|4315.28|11653
1645574400000|2022-02-23 00:00:00|4329.88|4329.28|4329.76|4329.16|4330.76|4330.16|4327.01|4326.41|6207
1645578000000|2022-02-23 01:00:00|4330.01|4329.41|4324.38|4323.78|4330.01|4329.41|4317.26|4316.66|11823
1645581600000|2022-02-23 02:00:00|4324.63|4324.03|4319.26|4318.66|4327.51|4326.91|4317.01|4316.41|6473
1645585200000|2022-02-23 03:00:00|4319.38|4318.78|4325.88|4325.28|4326.26|4325.66|4315.51|4314.91|5515
1645588800000|2022-02-23 04:00:00|4326.01|4325.41|4329.76|4329.16|4330.01|4329.41|4323.76|4323.16|8576
1645592400000|2022-02-23 05:00:00|4329.51|4328.91|4326.38|4325.78|4332.76|4332.16|4325.26|4324.66|7107
1645596000000|2022-02-23 06:00:00|4326.13|4325.53|4322.01|4321.41|4331.76|4331.16|4321.76|4321.16|7534
1645599600000|2022-02-23 07:00:00|4321.76|4321.16|4328.51|4327.91|4332.01|4331.41|4317.26|4316.66|10560
1645603200000|2022-02-23 08:00:00|4329.13|4328.53|4341.76|4341.16|4343.01|4342.41|4323.26|4322.66|36374
1645606800000|2022-02-23 09:00:00|4341.88|4341.28|4340.26|4339.66|4350.76|4350.16|4338.51|4337.91|23768
1645610400000|2022-02-23 10:00:00|4340.13|4339.53|4336.51|4335.91|4342.76|4342.16|4330.01|4329.41|15818
1645614000000|2022-02-23 11:00:00|4336.26|4335.66|4321.76|4321.16|4338.01|4337.41|4320.88|4320.28|19054
1645617600000|2022-02-23 12:00:00|4323.01|4322.41|4338.76|4338.16|4340.01|4339.41|4321.13|4320.53|20716
1645621200000|2022-02-23 13:00:00|4338.51|4337.91|4339.01|4338.41|4342.51|4341.91|4330.26|4329.66|22982
1645624800000|2022-02-23 14:00:00|4339.26|4338.66|4319.78|4319.38|4341.51|4340.91|4318.66|4318.26|175854
1645628400000|2022-02-23 15:00:00|4319.41|4319.01|4289.93|4289.53|4319.66|4319.26|4285.18|4284.78|255979
1645632000000|2022-02-23 16:00:00|4289.43|4289.03|4296.68|4296.28|4299.68|4299.28|4274.68|4274.28|194673
1645635600000|2022-02-23 17:00:00|4296.55|4296.15|4288.47|4288.07|4310.93|4310.53|4284.97|4284.57|140633
1645639200000|2022-02-23 18:00:00|4288.22|4287.82|4269.97|4269.57|4288.22|4287.82|4258.72|4258.32|190492
1645642800000|2022-02-23 19:00:00|4269.72|4269.32|4244.09|4243.69|4274.47|4274.07|4238.47|4238.07|215963
1645646400000|2022-02-23 20:00:00|4243.97|4243.57|4228.78|4228.38|4247.03|4246.63|4222.03|4221.63|373773
1645650000000|2022-02-23 21:00:00|4228.43|4228.03|4221.02|4219.52|4232.53|4231.93|4218.03|4217.43|76310
1645653600000|2022-02-23 22:00:00|4221.17|4219.67|4222.04|4220.54|4222.21|4220.71|4218.47|4216.97|0
1645657200000|2022-02-23 23:00:00|4222.1|4220.6|4223.53|4222.93|4229.9|4229.3|4214.53|4213.93|22376
1645660800000|2022-02-24 00:00:00|4223.4|4222.8|4196.4|4195.8|4228.03|4227.43|4196.28|4195.68|36792
1645664400000|2022-02-24 01:00:00|4196.28|4195.68|4208.65|4208.05|4214.78|4214.18|4189.28|4188.68|38396
1645668000000|2022-02-24 02:00:00|4208.53|4207.93|4187.28|4186.68|4211.78|4211.18|4185.53|4184.93|42754
1645671600000|2022-02-24 03:00:00|4187.03|4186.43|4131.4|4130.8|4189.78|4189.18|4122.03|4121.43|106878
1645675200000|2022-02-24 04:00:00|4131.65|4131.05|4147.28|4146.68|4150.28|4149.68|4124.65|4124.05|46290
1645678800000|2022-02-24 05:00:00|4147.53|4146.93|4138.4|4137.8|4150.28|4149.68|4131.03|4130.43|38614
1645682400000|2022-02-24 06:00:00|4138.78|4138.18|4130.4|4129.8|4155.28|4154.68|4122.4|4121.8|38510
1645686000000|2022-02-24 07:00:00|4130.53|4129.93|4124.53|4123.93|4140.28|4139.68|4107.28|4106.68|61841
1645689600000|2022-02-24 08:00:00|4124.65|4124.05|4150.4|4149.8|4154.9|4154.3|4119.03|4118.43|72336
1645693200000|2022-02-24 09:00:00|4150.53|4149.93|4141.53|4140.93|4168.9|4168.3|4141.53|4140.93|77179
1645696800000|2022-02-24 10:00:00|4141.4|4140.8|4136.78|4136.18|4155.03|4154.43|4130.9|4130.3|52469
1645700400000|2022-02-24 11:00:00|4136.53|4135.93|4141.15|4140.55|4142.28|4141.68|4115.78|4115.18|52892
1645704000000|2022-02-24 12:00:00|4140.78|4140.18|4124.9|4124.3|4141.78|4141.18|4115.78|4115.18|44952
1645707600000|2022-02-24 13:00:00|4125.03|4124.43|4121.78|4121.18|4135.28|4134.68|4108.65|4108.05|79397
1645711200000|2022-02-24 14:00:00|4121.9|4121.3|4164.68|4164.28|4166.43|4166.03|4114.18|4113.78|304771
1645714800000|2022-02-24 15:00:00|4164.3|4163.9|4178.19|4177.79|4188.68|4188.28|4138.68|4138.28|372067
1645718400000|2022-02-24 16:00:00|4178.56|4178.16|4194.56|4194.16|4202.44|4202.04|4168.69|4168.29|235149
1645722000000|2022-02-24 17:00:00|4194.19|4193.79|4172.1|4171.7|4195.44|4195.04|4160.94|4160.54|183854
1645725600000|2022-02-24 18:00:00|4171.35|4170.95|4197.85|4197.45|4221.72|4221.32|4165.1|4164.7|213946
1645729200000|2022-02-24 19:00:00|4197.35|4196.95|4241.85|4241.45|4245.6|4245.2|4186.47|4186.07|281999
1645732800000|2022-02-24 20:00:00|4241.6|4241.2|4291.74|4291.34|4295.74|4295.34|4237.6|4237.2|368061
1645736400000|2022-02-24 21:00:00|4291.27|4290.87|4275.08|4273.58|4292.12|4291.52|4268.87|4268.27|74929
1645740000000|2022-02-24 22:00:00|4275.99|4274.49|4276.43|4274.93|4278.46|4276.96|4275.88|4274.38|9
1645743600000|2022-02-24 23:00:00|4272.24|4271.64|4266.49|4265.89|4275.24|4274.64|4259.62|4259.02|17155
1645747200000|2022-02-25 00:00:00|4266.87|4266.27|4267.49|4266.89|4283.87|4283.27|4264.37|4263.77|19360
1645750800000|2022-02-25 01:00:00|4267.62|4267.02|4267.99|4267.39|4277.12|4276.52|4258.87|4258.27|20024
1645754400000|2022-02-25 02:00:00|4267.87|4267.27|4262.49|4261.89|4269.74|4269.14|4256.99|4256.39|12260
1645758000000|2022-02-25 03:00:00|4262.37|4261.77|4271.87|4271.27|4274.37|4273.77|4256.87|4256.27|11418
1645761600000|2022-02-25 04:00:00|4271.74|4271.14|4268.87|4268.27|4277.87|4277.27|4265.37|4264.77|11231
1645765200000|2022-02-25 05:00:00|4268.62|4268.02|4262.49|4261.89|4269.62|4269.02|4260.24|4259.64|11001
1645768800000|2022-02-25 06:00:00|4262.62|4262.02|4264.62|4264.02|4268.87|4268.27|4259.62|4259.02|8962
1645772400000|2022-02-25 07:00:00|4264.49|4263.89|4259.37|4258.77|4271.12|4270.52|4250.24|4249.64|20620
1645776000000|2022-02-25 08:00:00|4259.62|4259.02|4241.49|4240.89|4260.37|4259.77|4233.37|4232.77|49317
1645779600000|2022-02-25 09:00:00|4241.87|4241.27|4257.49|4256.89|4263.62|4263.02|4235.24|4234.64|36229
1645783200000|2022-02-25 10:00:00|4257.37|4256.77|4262.99|4262.39|4271.24|4270.64|4254.87|4254.27|27762
1645786800000|2022-02-25 11:00:00|4262.87|4262.27|4259.74|4259.14|4273.37|4272.77|4244.37|4243.77|50621
1645790400000|2022-02-25 12:00:00|4260.74|4260.14|4299.12|4298.52|4303.87|4303.27|4257.87|4257.27|62958
1645794000000|2022-02-25 13:00:00|4298.99|4298.39|4309.87|4309.27|4322.87|4322.27|4290.12|4289.52|78088
1645797600000|2022-02-25 14:00:00|4309.62|4309.02|4292.89|4292.49|4320.02|4319.62|4290.77|4290.37|202508
1645801200000|2022-02-25 15:00:00|4293.64|4293.24|4340.8|4340.4|4347.8|4347.4|4286.77|4286.37|268555
1645804800000|2022-02-25 16:00:00|4340.3|4339.9|4375.55|4375.15|4376.3|4375.9|4332.55|4332.15|200903
1645808400000|2022-02-25 17:00:00|4375.8|4375.4|4365.91|4365.51|4380.05|4379.65|4361.41|4361.01|137989
1645812000000|2022-02-25 18:00:00|4366.16|4365.76|4373.66|4373.26|4385.16|4384.76|4356.41|4356.01|155258
1645815600000|2022-02-25 19:00:00|4374.16|4373.76|4368.66|4368.26|4383.66|4383.26|4358.16|4357.76|135730
1645819200000|2022-02-25 20:00:00|4368.91|4368.51|4384.4|4384|4386.15|4385.75|4358.91|4358.51|273778
1645822800000|2022-02-25 21:00:00|4383.91|4383.51|4384.99|4383.49|4388.26|4387.66|4382.01|4381.41|74490
1645826400000|2022-02-25 22:00:00|||||||||1
1646002800000|2022-02-27 23:00:00|4295.33|4294.33|4288.76|4288.16|4309.26|4308.66|4257.96|4256.96|72119
1646006400000|2022-02-28 00:00:00|4288.88|4288.28|4290.76|4290.16|4292.51|4291.91|4279.38|4278.78|26683
1646010000000|2022-02-28 01:00:00|4290.38|4289.78|4286.63|4286.03|4318.01|4317.41|4286.51|4285.91|35466
1646013600000|2022-02-28 02:00:00|4286.76|4286.16|4271.13|4270.53|4292.51|4291.91|4263.26|4262.66|25982
1646017200000|2022-02-28 03:00:00|4271.26|4270.66|4270.51|4269.91|4277.63|4277.03|4265.51|4264.91|16093
1646020800000|2022-02-28 04:00:00|4270.63|4270.03|4280.26|4279.66|4288.13|4287.53|4270.51|4269.91|14786
1646024400000|2022-02-28 05:00:00|4279.88|4279.28|4290.63|4290.03|4295.88|4295.28|4279.51|4278.91|12066
1646028000000|2022-02-28 06:00:00|4290.88|4290.28|4289.13|4288.53|4298.51|4297.91|4286.13|4285.53|11639
1646031600000|2022-02-28 07:00:00|4289.76|4289.16|4316.01|4315.41|4324.51|4323.91|4286.88|4286.28|43879
1646035200000|2022-02-28 08:00:00|4316.88|4316.28|4304.38|4303.78|4324.88|4324.28|4296.26|4295.66|41537
1646038800000|2022-02-28 09:00:00|4304.01|4303.41|4316.01|4315.41|4328.88|4328.28|4302.88|4302.28|31210
1646042400000|2022-02-28 10:00:00|4315.76|4315.16|4326.76|4326.16|4327.26|4326.66|4305.38|4304.78|20132
1646046000000|2022-02-28 11:00:00|4326.63|4326.03|4321.63|4321.03|4336.01|4335.41|4315.76|4315.16|22121
1646049600000|2022-02-28 12:00:00|4321.26|4320.66|4328.76|4328.16|4346.26|4345.66|4321.26|4320.66|47868
1646053200000|2022-02-28 13:00:00|4328.38|4327.78|4320.76|4320.16|4333.51|4332.91|4311.76|4311.16|52150
1646056800000|2022-02-28 14:00:00|4320.26|4319.66|4349.66|4349.26|4351.66|4351.26|4317.26|4316.66|220860
1646060400000|2022-02-28 15:00:00|4349.41|4349.01|4366.41|4366.01|4369.66|4369.26|4325.66|4325.26|241112
1646064000000|2022-02-28 16:00:00|4366.66|4366.26|4380.66|4380.26|4389.16|4388.76|4362.16|4361.76|176734
1646067600000|2022-02-28 17:00:00|4380.53|4380.13|4342.91|4342.51|4383.91|4383.51|4333.66|4333.26|164030
1646071200000|2022-02-28 18:00:00|4342.41|4342.01|4353.04|4352.64|4361.66|4361.26|4335.66|4335.26|141459
1646074800000|2022-02-28 19:00:00|4352.79|4352.39|4336.29|4335.89|4352.79|4352.39|4314.29|4313.89|185321
1646078400000|2022-02-28 20:00:00|4336.04|4335.64|4373.04|4372.64|4376.29|4375.89|4323.04|4322.64|398210
1646082000000|2022-02-28 21:00:00|4372.92|4372.52|4374.8|4373.3|4375.52|4374.92|4367.52|4366.92|88966
1646085600000|2022-02-28 22:00:00|4374.62|4373.12|4372.47|4370.97|4374.76|4373.26|4371.92|4370.42|12
1646089200000|2022-02-28 23:00:00|4372.64|4372.04|4381.52|4380.92|4386.02|4385.42|4370.89|4370.29|11362
1646092800000|2022-03-01 00:00:00|4381.77|4381.17|4373.64|4373.04|4384.77|4384.17|4366.77|4366.17|14950
1646096400000|2022-03-01 01:00:00|4374.02|4373.42|4371.02|4370.42|4381.02|4380.42|4370.02|4369.42|11209
1646100000000|2022-03-01 02:00:00|4371.27|4370.67|4372.02|4371.42|4374.02|4373.42|4363.64|4363.04|8955
1646103600000|2022-03-01 03:00:00|4371.89|4371.29|4369.52|4368.92|4372.27|4371.67|4367.52|4366.92|5413
1646107200000|2022-03-01 04:00:00|4369.77|4369.17|4374.52|4373.92|4375.14|4374.54|4367.77|4367.17|5198
1646110800000|2022-03-01 05:00:00|4374.27|4373.67|4372.14|4371.54|4374.77|4374.17|4365.27|4364.67|6332
1646114400000|2022-03-01 06:00:00|4372.52|4371.92|4383.64|4383.04|4384.77|4384.17|4371.64|4371.04|7744
1646118000000|2022-03-01 07:00:00|4383.27|4382.67|4391.02|4390.42|4402.52|4401.92|4382.02|4381.42|19302
1646121600000|2022-03-01 08:00:00|4391.52|4390.92|4373.52|4372.92|4400.77|4400.17|4367.27|4366.67|36123
1646125200000|2022-03-01 09:00:00|4373.77|4373.17|4347.52|4346.92|4377.27|4376.67|4344.77|4344.17|40695
1646128800000|2022-03-01 10:00:00|4347.27|4346.67|4350.52|4349.92|4351.77|4351.17|4333.02|4332.42|32289
1646132400000|2022-03-01 11:00:00|4350.02|4349.42|4334.02|4333.42|4353.14|4352.54|4326.77|4326.17|31707
1646136000000|2022-03-01 12:00:00|4334.39|4333.79|4340.52|4339.92|4350.27|4349.67|4333.52|4332.92|32389
1646139600000|2022-03-01 13:00:00|4339.27|4338.67|4362.52|4361.92|4369.27|4368.67|4333.52|4332.92|55145
1646143200000|2022-03-01 14:00:00|4362.27|4361.67|4355.41|4355.01|4378.41|4378.01|4350.91|4350.51|188211
1646146800000|2022-03-01 15:00:00|4357.53|4357.13|4333.41|4333.01|4368.66|4368.26|4330.16|4329.76|241572
1646150400000|2022-03-01 16:00:00|4333.66|4333.26|4304.16|4303.76|4347.91|4347.51|4298.91|4298.51|216652
1646154000000|2022-03-01 17:00:00|4303.91|4303.51|4320.03|4319.63|4322.91|4322.51|4291.66|4291.26|151199
1646157600000|2022-03-01 18:00:00|4319.91|4319.51|4297.66|4297.26|4326.41|4326.01|4288.41|4288.01|138928
1646161200000|2022-03-01 19:00:00|4297.91|4297.51|4303.91|4303.51|4320.41|4320.01|4285.78|4285.38|158883
1646164800000|2022-03-01 20:00:00|4304.66|4304.26|4306.91|4306.51|4329.16|4328.76|4279.41|4279.01|327881
1646168400000|2022-03-01 21:00:00|4307.01|4306.41|4315.54|4314.04|4319.51|4318.91|4307.01|4306.41|65546
1646172000000|2022-03-01 22:00:00|4316.12|4314.62|4312.72|4311.22|4317.03|4315.53|4311.79|4310.29|0
1646175600000|2022-03-01 23:00:00|4313.18|4312.58|4321.56|4320.96|4321.81|4321.21|4309.31|4308.71|8487
1646179200000|2022-03-02 00:00:00|4321.93|4321.33|4323.06|4322.46|4327.31|4326.71|4317.56|4316.96|12365
1646182800000|2022-03-02 01:00:00|4322.68|4322.08|4316.56|4315.96|4327.06|4326.46|4313.06|4312.46|14062
1646186400000|2022-03-02 02:00:00|4316.31|4315.71|4315.18|4314.58|4317.56|4316.96|4305.81|4305.21|14923
1646190000000|2022-03-02 03:00:00|4315.06|4314.46|4318.31|4317.71|4322.81|4322.21|4311.56|4310.96|9516
1646193600000|2022-03-02 04:00:00|4318.56|4317.96|4323.56|4322.96|4323.81|4323.21|4313.56|4312.96|6188
1646197200000|2022-03-02 05:00:00|4323.43|4322.83|4323.93|4323.33|4330.06|4329.46|4321.56|4320.96|7343
1646200800000|2022-03-02 06:00:00|4323.18|4322.58|4309.31|4308.71|4325.81|4325.21|4305.81|4305.21|9557
1646204400000|2022-03-02 07:00:00|4308.56|4307.96|4298.56|4297.96|4311.68|4311.08|4282.81|4282.21|28762
1646208000000|2022-03-02 08:00:00|4298.38|4297.78|4301.56|4300.96|4321.13|4320.53|4289.51|4288.91|46016
1646211600000|2022-03-02 09:00:00|4301.01|4300.41|4337.81|4337.21|4344.31|4343.71|4295.26|4294.66|43640
1646215200000|2022-03-02 10:00:00|4337.56|4336.96|4332.93|4332.33|4346.93|4346.33|4327.93|4327.33|28205
1646218800000|2022-03-02 11:00:00|4332.68|4332.08|4337.31|4336.71|4344.06|4343.46|4327.81|4327.21|25465
1646222400000|2022-03-02 12:00:00|4337.06|4336.46|4333.18|4332.58|4344.31|4343.71|4324.56|4323.96|33402
1646226000000|2022-03-02 13:00:00|4333.43|4332.83|4322.31|4321.71|4333.56|4332.96|4311.31|4310.71|57218
1646229600000|2022-03-02 14:00:00|4322.06|4321.46|4343.16|4342.76|4354.66|4354.26|4321.06|4320.46|178251
1646233200000|2022-03-02 15:00:00|4343.41|4343.01|4352.41|4352.01|4363.41|4363.01|4322.91|4322.51|269362
1646236800000|2022-03-02 16:00:00|4351.91|4351.51|4377.91|4377.51|4390.41|4390.01|4343.41|4343.01|240880
1646240400000|2022-03-02 17:00:00|4378.41|4378.01|4384.86|4384.46|4387.91|4387.51|4372.53|4372.13|106625
1646244000000|2022-03-02 18:00:00|4385.23|4384.83|4394.61|4394.21|4400.36|4399.96|4384.98|4384.58|94443
1646247600000|2022-03-02 19:00:00|4395.36|4394.96|4386.86|4386.46|4401.36|4400.96|4383.61|4383.21|97560
1646251200000|2022-03-02 20:00:00|4386.11|4385.71|4384.81|4384.41|4402.31|4401.91|4383.56|4383.16|261063
1646254800000|2022-03-02 21:00:00|4384.91|4384.31|4377.59|4376.09|4386.35|4385.75|4373.6|4373|63009
1646258400000|2022-03-02 22:00:00|4377.56|4376.06|4376.54|4375.04|4378.65|4377.15|4373.99|4372.49|0
1646262000000|2022-03-02 23:00:00|4377.77|4376.27|4378.47|4377.87|4379.85|4379.25|4374.22|4373.62|6907
1646265600000|2022-03-03 00:00:00|4378.6|4378|4378.85|4378.25|4380.85|4380.25|4376.1|4375.5|7408
1646269200000|2022-03-03 01:00:00|4378.6|4378|4373.85|4373.25|4382.85|4382.25|4373.85|4373.25|10525
1646272800000|2022-03-03 02:00:00|4374.1|4373.5|4385.6|4385|4387.35|4386.75|4373.6|4373|8433
1646276400000|2022-03-03 03:00:00|4385.97|4385.37|4386.85|4386.25|4389.47|4388.87|4383.6|4383|4214
1646280000000|2022-03-03 04:00:00|4386.97|4386.37|4385.85|4385.25|4388.35|4387.75|4385.1|4384.5|3135
1646283600000|2022-03-03 05:00:00|4386.1|4385.5|4390.1|4389.5|4392.85|4392.25|4383.6|4383|7194
1646287200000|2022-03-03 06:00:00|4389.85|4389.25|4394.85|4394.25|4396.1|4395.5|4388.6|4388|5942
1646290800000|2022-03-03 07:00:00|4394.35|4393.75|4383.6|4383|4395.97|4395.37|4379.72|4379.12|13584
1646294400000|2022-03-03 08:00:00|4384.85|4384.25|4379.85|4379.25|4394.97|4394.37|4373.1|4372.5|24220
1646298000000|2022-03-03 09:00:00|4380.1|4379.5|4380.6|4380|4387.35|4386.75|4374.22|4373.62|20372
1646301600000|2022-03-03 10:00:00|4380.22|4379.62|4378.1|4377.5|4382.85|4382.25|4373.1|4372.5|14762
1646305200000|2022-03-03 11:00:00|4377.97|4377.37|4374.6|4374|4385.35|4384.75|4370.97|4370.37|16356
1646308800000|2022-03-03 12:00:00|4375.1|4374.5|4381.6|4381|4387.1|4386.5|4374.6|4374|18513
1646312400000|2022-03-03 13:00:00|4382.1|4381.5|4411.85|4411.25|4412.35|4411.75|4381.85|4381.25|50958
1646316000000|2022-03-03 14:00:00|4411.6|4411|4403.81|4403.41|4422.1|4421.5|4396.56|4396.16|186011
1646319600000|2022-03-03 15:00:00|4404.93|4404.53|4355.56|4355.16|4410.06|4409.66|4355.56|4355.16|229627
1646323200000|2022-03-03 16:00:00|4355.81|4355.41|4369.31|4368.91|4375.31|4374.91|4345.06|4344.66|206258
1646326800000|2022-03-03 17:00:00|4369.56|4369.16|4385.06|4384.66|4399.31|4398.91|4360.18|4359.78|183948
1646330400000|2022-03-03 18:00:00|4384.81|4384.41|4386.85|4386.45|4396.35|4395.95|4380.31|4379.91|103104
1646334000000|2022-03-03 19:00:00|4386.56|4386.16|4369.56|4369.16|4399.68|4399.28|4365.56|4365.16|111405
1646337600000|2022-03-03 20:00:00|4368.56|4368.16|4364.56|4364.16|4372.06|4371.66|4346.06|4345.66|234366
1646341200000|2022-03-03 21:00:00|4363.27|4362.87|4369.11|4367.61|4369.37|4368.77|4361.12|4360.52|49710
1646344800000|2022-03-03 22:00:00|4369.15|4367.65|4370.14|4368.64|4370.6|4369.1|4368.71|4367.21|0
1646348400000|2022-03-03 23:00:00|4370.74|4370.14|4374.99|4374.39|4376.87|4376.27|4366.49|4365.89|7144
1646352000000|2022-03-04 00:00:00|4375.12|4374.52|4298.87|4298.27|4377.37|4376.77|4287.49|4286.89|76868
1646355600000|2022-03-04 01:00:00|4299.91|4299.31|4339.74|4339.14|4346.99|4346.39|4288.16|4287.56|71416
1646359200000|2022-03-04 02:00:00|4340.62|4340.02|4326.99|4326.39|4342.62|4342.02|4321.49|4320.89|24826
1646362800000|2022-03-04 03:00:00|4326.87|4326.27|4321.62|4321.02|4334.12|4333.52|4317.74|4317.14|14541
1646366400000|2022-03-04 04:00:00|4321.74|4321.14|4328.62|4328.02|4329.74|4329.14|4318.49|4317.89|9864
1646370000000|2022-03-04 05:00:00|4328.49|4327.89|4340.12|4339.52|4341.37|4340.77|4327.12|4326.52|10924
1646373600000|2022-03-04 06:00:00|4340.24|4339.64|4343.49|4342.89|4351.99|4351.39|4337.99|4337.39|11924
1646377200000|2022-03-04 07:00:00|4343.62|4343.02|4348.62|4348.02|4356.37|4355.77|4339.24|4338.64|16102
1646380800000|2022-03-04 08:00:00|4348.49|4347.89|4334.24|4333.64|4364.37|4363.77|4332.87|4332.27|37367
1646384400000|2022-03-04 09:00:00|4334.12|4333.52|4327.49|4326.89|4336.87|4336.27|4319.62|4319.02|33681
1646388000000|2022-03-04 10:00:00|4327.24|4326.64|4325.74|4325.14|4342.62|4342.02|4323.37|4322.77|24478
1646391600000|2022-03-04 11:00:00|4325.87|4325.27|4327.12|4326.52|4331.74|4331.14|4319.24|4318.64|21085
1646395200000|2022-03-04 12:00:00|4327.24|4326.64|4328.12|4327.52|4330.87|4330.27|4313.37|4312.77|27410
1646398800000|2022-03-04 13:00:00|4328.24|4327.64|4322.87|4322.27|4348.24|4347.64|4317.62|4317.02|61025
1646402400000|2022-03-04 14:00:00|4322.99|4322.39|4323.77|4323.37|4331.81|4331.41|4299.27|4298.87|181882
1646406000000|2022-03-04 15:00:00|4323.52|4323.12|4290.77|4290.37|4330.02|4329.62|4289.77|4289.37|239605
1646409600000|2022-03-04 16:00:00|4291.27|4290.87|4298.02|4297.62|4306.27|4305.87|4284.77|4284.37|172307
1646413200000|2022-03-04 17:00:00|4298.27|4297.87|4325.38|4324.98|4329.38|4328.98|4293.27|4292.87|149886
1646416800000|2022-03-04 18:00:00|4325.88|4325.48|4310.63|4310.23|4339.88|4339.48|4309.13|4308.73|125050
1646420400000|2022-03-04 19:00:00|4311.25|4310.85|4298.88|4298.48|4324.63|4324.23|4297.88|4297.48|142535
1646424000000|2022-03-04 20:00:00|4299.13|4298.73|4328.39|4327.99|4332.64|4332.24|4298.38|4297.98|250314
1646427600000|2022-03-04 21:00:00|4328.33|4327.93|4322.72|4321.22|4328.93|4328.33|4321.18|4320.58|68335
1646607600000|2022-03-06 23:00:00|4297.55|4296.95|4272.55|4271.95|4306.05|4305.45|4266.3|4265.7|37923
1646611200000|2022-03-07 00:00:00|4272.3|4271.7|4264.05|4263.45|4278.55|4277.95|4260.3|4259.7|25166
1646614800000|2022-03-07 01:00:00|4264.3|4263.7|4260.8|4260.2|4269.3|4268.7|4257.93|4257.33|21078
1646618400000|2022-03-07 02:00:00|4260.55|4259.95|4259.3|4258.7|4266.55|4265.95|4256.18|4255.58|15617
1646622000000|2022-03-07 03:00:00|4259.43|4258.83|4269.93|4269.33|4277.3|4276.7|4258.43|4257.83|17677
1646625600000|2022-03-07 04:00:00|4270.18|4269.58|4279.3|4278.7|4280.18|4279.58|4268.68|4268.08|8638
1646629200000|2022-03-07 05:00:00|4278.8|4278.2|4275.18|4274.58|4295.93|4295.33|4271.3|4270.7|18701
1646632800000|2022-03-07 06:00:00|4273.8|4273.2|4281.68|4281.08|4282.43|4281.83|4267.43|4266.83|11757
1646636400000|2022-03-07 07:00:00|4280.8|4280.2|4259.3|4258.7|4289.68|4289.08|4255.8|4255.2|23056
1646640000000|2022-03-07 08:00:00|4259.8|4259.2|4262.18|4261.58|4274.18|4273.58|4241.18|4240.58|50365
1646643600000|2022-03-07 09:00:00|4262.43|4261.83|4264.43|4263.83|4276.18|4275.58|4254.18|4253.58|29488
1646647200000|2022-03-07 10:00:00|4264.55|4263.95|4257.93|4257.33|4271.43|4270.83|4257.8|4257.2|20470
1646650800000|2022-03-07 11:00:00|4257.8|4257.2|4277.55|4276.95|4278.93|4278.33|4248.18|4247.58|39549
1646654400000|2022-03-07 12:00:00|4277.43|4276.83|4293.93|4293.33|4310.93|4310.33|4277.43|4276.83|62239
1646658000000|2022-03-07 13:00:00|4294.68|4294.08|4314.43|4313.83|4318.18|4317.58|4289.93|4289.33|55098
1646661600000|2022-03-07 14:00:00|4314.93|4314.33|4284.33|4283.93|4328.18|4327.58|4284.33|4283.93|185545
1646665200000|2022-03-07 15:00:00|4284.08|4283.68|4261.23|4260.83|4293.08|4292.68|4256.23|4255.83|207808
1646668800000|2022-03-07 16:00:00|4260.98|4260.58|4247.48|4247.08|4277.73|4277.33|4246.23|4245.83|168867
1646672400000|2022-03-07 17:00:00|4246.98|4246.58|4235.61|4235.21|4249.86|4249.46|4227.48|4227.08|180959
1646676000000|2022-03-07 18:00:00|4235.11|4234.71|4232.23|4231.83|4248.86|4248.46|4226.11|4225.71|148684
1646679600000|2022-03-07 19:00:00|4232.36|4231.96|4222.86|4222.46|4244.36|4243.96|4218.61|4218.21|122768
1646683200000|2022-03-07 20:00:00|4223.23|4222.83|4200.53|4200.13|4226.11|4225.71|4199.78|4199.38|294187
1646686800000|2022-03-07 21:00:00|4200.42|4200.02|4188.99|4187.49|4203.52|4202.92|4187.77|4187.17|84621
1646690400000|2022-03-07 22:00:00|4189.32|4187.82|4188.33|4186.83|4189.52|4188.02|4187.08|4185.58|0
1646694000000|2022-03-07 23:00:00|4189.39|4188.79|4188.52|4187.92|4194.77|4194.17|4184.27|4183.67|14716
1646697600000|2022-03-08 00:00:00|4188.77|4188.17|4195.77|4195.17|4199.27|4198.67|4188.27|4187.67|15206
1646701200000|2022-03-08 01:00:00|4195.89|4195.29|4215.27|4214.67|4218.27|4217.67|4194.52|4193.92|25269
1646704800000|2022-03-08 02:00:00|4215.64|4215.04|4201.27|4200.67|4217.14|4216.54|4200.27|4199.67|13927
1646708400000|2022-03-08 03:00:00|4201.02|4200.42|4199.39|4198.79|4205.89|4205.29|4196.27|4195.67|10250
1646712000000|2022-03-08 04:00:00|4199.27|4198.67|4192.39|4191.79|4199.77|4199.17|4190.14|4189.54|7961
1646715600000|2022-03-08 05:00:00|4192.52|4191.92|4172.02|4171.42|4195.77|4195.17|4171.52|4170.92|15652
1646719200000|2022-03-08 06:00:00|4172.89|4172.29|4159.64|4159.04|4180.27|4179.67|4141.52|4140.92|26941
1646722800000|2022-03-08 07:00:00|4159.52|4158.92|4160.64|4160.04|4175.77|4175.17|4145.89|4145.29|24609
1646726400000|2022-03-08 08:00:00|4161.27|4160.67|4210.39|4209.79|4222.27|4221.67|4159.39|4158.79|59182
1646730000000|2022-03-08 09:00:00|4210.27|4209.67|4216.02|4215.42|4222.02|4221.42|4207.27|4206.67|32397
1646733600000|2022-03-08 10:00:00|4215.77|4215.17|4216.27|4215.67|4221.02|4220.42|4196.27|4195.67|27607
1646737200000|2022-03-08 11:00:00|4216.14|4215.54|4222.02|4221.42|4222.27|4221.67|4208.52|4207.92|22967
1646740800000|2022-03-08 12:00:00|4221.89|4221.29|4207.64|4207.04|4235.77|4235.17|4203.27|4202.67|55316
1646744400000|2022-03-08 13:00:00|4207.39|4206.79|4204.39|4203.79|4212.02|4211.42|4189.27|4188.67|66566
1646748000000|2022-03-08 14:00:00|4204.02|4203.42|4192.04|4191.64|4216.67|4216.27|4183.42|4183.02|230487
1646751600000|2022-03-08 15:00:00|4192.17|4191.77|4198.54|4198.14|4199.92|4199.52|4159.17|4158.77|285063
1646755200000|2022-03-08 16:00:00|4198.67|4198.27|4184.92|4184.52|4202.92|4202.52|4156.79|4156.39|199969
1646758800000|2022-03-08 17:00:00|4185.17|4184.77|4257|4256.6|4261.13|4260.73|4182.17|4181.77|303750
1646762400000|2022-03-08 18:00:00|4257.88|4257.48|4200.63|4200.23|4277.38|4276.98|4199.38|4198.98|255664
1646766000000|2022-03-08 19:00:00|4200.38|4199.98|4219.88|4219.48|4232.5|4232.1|4183.38|4182.98|205819
1646769600000|2022-03-08 20:00:00|4220|4219.6|4168.13|4167.73|4240.13|4239.73|4167.63|4167.23|313897
1646773200000|2022-03-08 21:00:00|4167.47|4167.07|4154.88|4153.38|4168.07|4167.47|4150.32|4149.72|79255
1646776800000|2022-03-08 22:00:00|4155.14|4153.64|4153.72|4152.22|4155.47|4153.97|4152.41|4150.91|0
1646780400000|2022-03-08 23:00:00|4154.69|4154.09|4171.32|4170.72|4172.82|4172.22|4153.94|4153.34|11486
1646784000000|2022-03-09 00:00:00|4171.19|4170.59|4179.07|4178.47|4179.57|4178.97|4170.94|4170.34|12501
1646787600000|2022-03-09 01:00:00|4179.44|4178.84|4185.94|4185.34|4195.57|4194.97|4172.57|4171.97|20202
1646791200000|2022-03-09 02:00:00|4185.69|4185.09|4177.19|4176.59|4192.44|4191.84|4173.07|4172.47|12913
1646794800000|2022-03-09 03:00:00|4177.32|4176.72|4170.94|4170.34|4178.32|4177.72|4166.69|4166.09|9479
1646798400000|2022-03-09 04:00:00|4171.07|4170.47|4193.57|4192.97|4197.19|4196.59|4170.82|4170.22|12291
1646802000000|2022-03-09 05:00:00|4193.69|4193.09|4179.57|4178.97|4195.07|4194.47|4172.32|4171.72|10781
1646805600000|2022-03-09 06:00:00|4179.69|4179.09|4190.57|4189.97|4196.82|4196.22|4179.07|4178.47|9536
1646809200000|2022-03-09 07:00:00|4190.94|4190.34|4217.94|4217.34|4218.07|4217.47|4182.82|4182.22|28126
1646812800000|2022-03-09 08:00:00|4217.44|4216.84|4220.82|4220.22|4221.94|4221.34|4199.44|4198.84|35936
1646816400000|2022-03-09 09:00:00|4221.07|4220.47|4243.32|4242.72|4244.32|4243.72|4217.69|4217.09|36712
1646820000000|2022-03-09 10:00:00|4243.44|4242.84|4234.69|4234.09|4248.32|4247.72|4230.32|4229.72|30771
1646823600000|2022-03-09 11:00:00|4234.82|4234.22|4233.19|4232.59|4249.07|4248.47|4228.32|4227.72|29778
1646827200000|2022-03-09 12:00:00|4233.32|4232.72|4245.19|4244.59|4246.82|4246.22|4228.94|4228.34|30557
1646830800000|2022-03-09 13:00:00|4245.57|4244.97|4240.32|4239.72|4257.07|4256.47|4239.32|4238.72|45191
1646834400000|2022-03-09 14:00:00|4240.44|4239.84|4246.22|4245.82|4266.57|4265.97|4233.72|4233.32|242287
1646838000000|2022-03-09 15:00:00|4245.97|4245.57|4271.08|4270.68|4274.58|4274.18|4244.47|4244.07|219473
1646841600000|2022-03-09 16:00:00|4271.33|4270.93|4279.08|4278.68|4280.08|4279.68|4252.33|4251.93|144838
1646845200000|2022-03-09 17:00:00|4278.83|4278.43|4289.11|4288.71|4292.58|4292.18|4273.08|4272.68|127761
1646848800000|2022-03-09 18:00:00|4288.86|4288.46|4272.61|4272.21|4289.11|4288.71|4268.61|4268.21|105493
1646852400000|2022-03-09 19:00:00|4272.86|4272.46|4278.36|4277.96|4286.48|4286.08|4271.36|4270.96|100648
1646856000000|2022-03-09 20:00:00|4278.98|4278.58|4278.95|4278.55|4300.2|4299.8|4271.2|4270.8|243918
1646859600000|2022-03-09 21:00:00|4278.56|4278.16|4281.68|4280.18|4287.91|4287.31|4273.28|4272.68|74692
1646863200000|2022-03-09 22:00:00|4281.74|4280.24|4280.65|4279.15|4282.22|4280.72|4279.56|4278.06|0
1646866800000|2022-03-09 23:00:00|4280.78|4280.18|4278.16|4277.56|4283.41|4282.81|4273.78|4273.18|10256
1646870400000|2022-03-10 00:00:00|4278.41|4277.81|4277.16|4276.56|4281.66|4281.06|4272.41|4271.81|10059
1646874000000|2022-03-10 01:00:00|4276.78|4276.18|4273.41|4272.81|4280.91|4280.31|4267.16|4266.56|15951
1646877600000|2022-03-10 02:00:00|4273.53|4272.93|4277.16|4276.56|4283.66|4283.06|4273.16|4272.56|10817
1646881200000|2022-03-10 03:00:00|4277.41|4276.81|4276.41|4275.81|4279.16|4278.56|4271.16|4270.56|9414
1646884800000|2022-03-10 04:00:00|4276.28|4275.68|4269.91|4269.31|4278.16|4277.56|4266.91|4266.31|10696
1646888400000|2022-03-10 05:00:00|4270.16|4269.56|4272.41|4271.81|4273.91|4273.31|4266.91|4266.31|10224
1646892000000|2022-03-10 06:00:00|4272.66|4272.06|4269.66|4269.06|4274.66|4274.06|4266.91|4266.31|10575
1646895600000|2022-03-10 07:00:00|4269.41|4268.81|4271.66|4271.06|4274.41|4273.81|4266.91|4266.31|18211
1646899200000|2022-03-10 08:00:00|4271.91|4271.31|4248.41|4247.81|4276.53|4275.93|4246.91|4246.31|47606
1646902800000|2022-03-10 09:00:00|4248.78|4248.18|4250.53|4249.93|4272.28|4271.68|4246.91|4246.31|61032
1646906400000|2022-03-10 10:00:00|4250.66|4250.06|4242.91|4242.31|4257.91|4257.31|4242.16|4241.56|33163
1646910000000|2022-03-10 11:00:00|4242.78|4242.18|4236.91|4236.31|4247.91|4247.31|4232.66|4232.06|26203
1646913600000|2022-03-10 12:00:00|4237.66|4237.06|4228.53|4227.93|4244.66|4244.06|4227.91|4227.31|35280
1646917200000|2022-03-10 13:00:00|4228.28|4227.68|4224.16|4223.56|4248.66|4248.06|4222.16|4221.56|80075
1646920800000|2022-03-10 14:00:00|4224.41|4223.81|4249.56|4249.16|4254.31|4253.91|4221.91|4221.31|214083
1646924400000|2022-03-10 15:00:00|4249.68|4249.28|4223.24|4222.84|4256.56|4256.16|4220.74|4220.34|255165
1646928000000|2022-03-10 16:00:00|4222.99|4222.59|4224.24|4223.84|4225.24|4224.84|4209.74|4209.34|182609
1646931600000|2022-03-10 17:00:00|4223.99|4223.59|4220.11|4219.71|4236.99|4236.59|4216.99|4216.59|112519
1646935200000|2022-03-10 18:00:00|4219.74|4219.34|4239.83|4239.43|4243.71|4243.31|4215.96|4215.56|117913
1646938800000|2022-03-10 19:00:00|4239.46|4239.06|4261.71|4261.31|4265.96|4265.56|4238.46|4238.06|147246
1646942400000|2022-03-10 20:00:00|4262.21|4261.81|4259.66|4259.26|4268.91|4268.51|4245.96|4245.56|223920
1646946000000|2022-03-10 21:00:00|4259.76|4259.16|4259.52|4258.02|4264.01|4263.41|4255.26|4254.66|61222
1646949600000|2022-03-10 22:00:00|4259.48|4257.98|4257|4255.5|4260.86|4259.36|4256.28|4254.78|0
1646953200000|2022-03-10 23:00:00|4257.26|4255.76|4266.01|4265.41|4271.01|4270.41|4256.01|4255.41|6413
1646956800000|2022-03-11 00:00:00|4266.26|4265.66|4255.26|4254.66|4266.76|4266.16|4253.88|4253.28|10967
1646960400000|2022-03-11 01:00:00|4255.51|4254.91|4243.13|4242.53|4255.51|4254.91|4240.38|4239.78|14786
1646964000000|2022-03-11 02:00:00|4243.01|4242.41|4243.63|4243.03|4250.51|4249.91|4241.01|4240.41|9551
1646967600000|2022-03-11 03:00:00|4243.76|4243.16|4243.01|4242.41|4245.01|4244.41|4233.76|4233.16|8149
1646971200000|2022-03-11 04:00:00|4243.13|4242.53|4240.76|4240.16|4245.26|4244.66|4239.13|4238.53|4490
1646974800000|2022-03-11 05:00:00|4240.88|4240.28|4256.01|4255.41|4258.88|4258.28|4236.51|4235.91|7662
1646978400000|2022-03-11 06:00:00|4255.51|4254.91|4264.26|4263.66|4265.76|4265.16|4253.76|4253.16|7882
1646982000000|2022-03-11 07:00:00|4264.38|4263.78|4264.51|4263.91|4281.51|4280.91|4259.01|4258.41|16965
1646985600000|2022-03-11 08:00:00|4264.26|4263.66|4258.01|4257.41|4266.01|4265.41|4246.88|4246.28|27149
1646989200000|2022-03-11 09:00:00|4258.13|4257.53|4274.01|4273.41|4276.76|4276.16|4258.01|4257.41|19471
1646992800000|2022-03-11 10:00:00|4274.13|4273.53|4278.51|4277.91|4285.76|4285.16|4273.26|4272.66|22099
1646996400000|2022-03-11 11:00:00|4278.38|4277.78|4318.26|4317.66|4337.13|4336.53|4272.26|4271.66|72103
1647000000000|2022-03-11 12:00:00|4318.01|4317.41|4305.01|4304.41|4320.76|4320.16|4300.76|4300.16|39190
1647003600000|2022-03-11 13:00:00|4304.88|4304.28|4292.76|4292.16|4307.38|4306.78|4292.26|4291.66|68967
1647007200000|2022-03-11 14:00:00|4293.51|4292.91|4275.78|4275.38|4296.76|4296.16|4270.41|4270.01|235841
1647010800000|2022-03-11 15:00:00|4276.03|4275.63|4274.06|4273.66|4276.03|4275.63|4253.03|4252.63|266330
1647014400000|2022-03-11 16:00:00|4274.31|4273.91|4248.31|4247.91|4274.56|4274.16|4241.81|4241.41|177266
1647018000000|2022-03-11 17:00:00|4248.06|4247.66|4244.34|4243.94|4252.56|4252.16|4234.31|4233.91|114248
1647021600000|2022-03-11 18:00:00|4244.84|4244.44|4241.34|4240.94|4259.34|4258.94|4241.09|4240.69|98244
1647025200000|2022-03-11 19:00:00|4240.59|4240.19|4235.59|4235.19|4252.09|4251.69|4230.59|4230.19|104739
1647028800000|2022-03-11 20:00:00|4235.46|4235.06|4205.02|4204.62|4236.21|4235.81|4199.9|4199.5|208338
1647032400000|2022-03-11 21:00:00|4204.04|4203.64|4206.95|4205.45|4211.02|4210.42|4202.27|4201.67|47603
1647208800000|2022-03-13 22:00:00|4220.39|4219.79|4226.77|4226.17|4229.27|4228.67|4212.39|4211.79|9680
1647212400000|2022-03-13 23:00:00|4227.27|4226.67|4233.14|4232.54|4236.27|4235.67|4221.77|4221.17|8275
1647216000000|2022-03-14 00:00:00|4232.52|4231.92|4230.39|4229.79|4240.52|4239.92|4224.77|4224.17|10840
1647219600000|2022-03-14 01:00:00|4230.89|4230.29|4226.52|4225.92|4233.02|4232.42|4224.14|4223.54|6679
1647223200000|2022-03-14 02:00:00|4226.64|4226.04|4216.77|4216.17|4226.77|4226.17|4210.27|4209.67|9254
1647226800000|2022-03-14 03:00:00|4217.02|4216.42|4220.27|4219.67|4224.27|4223.67|4212.52|4211.92|9358
1647230400000|2022-03-14 04:00:00|4220.39|4219.79|4225.77|4225.17|4227.89|4227.29|4220.27|4219.67|4274
1647234000000|2022-03-14 05:00:00|4226.02|4225.42|4227.52|4226.92|4234.14|4233.54|4221.77|4221.17|5073
1647237600000|2022-03-14 06:00:00|4227.27|4226.67|4236.27|4235.67|4244.27|4243.67|4222.27|4221.67|10786
1647241200000|2022-03-14 07:00:00|4236.02|4235.42|4231.14|4230.54|4242.89|4242.29|4226.27|4225.67|12057
1647244800000|2022-03-14 08:00:00|4231.27|4230.67|4228.77|4228.17|4243.02|4242.42|4221.52|4220.92|20786
1647248400000|2022-03-14 09:00:00|4229.02|4228.42|4249.39|4248.79|4254.27|4253.67|4225.77|4225.17|25043
1647252000000|2022-03-14 10:00:00|4249.64|4249.04|4244.52|4243.92|4250.27|4249.67|4235.14|4234.54|34700
1647255600000|2022-03-14 11:00:00|4244.39|4243.79|4211.77|4211.17|4244.39|4243.79|4210.52|4209.92|37918
1647259200000|2022-03-14 12:00:00|4211.02|4210.42|4226.27|4225.67|4227.52|4226.92|4209.27|4208.67|56287
1647262800000|2022-03-14 13:00:00|4225.89|4225.29|4217.07|4216.67|4226.14|4225.54|4195.07|4194.67|249420
1647266400000|2022-03-14 14:00:00|4216.57|4216.17|4247.07|4246.67|4247.07|4246.67|4209.07|4208.67|293907
1647270000000|2022-03-14 15:00:00|4247.82|4247.42|4207.93|4207.53|4249.07|4248.67|4203.43|4203.03|224835
1647273600000|2022-03-14 16:00:00|4207.68|4207.28|4182.18|4181.78|4207.68|4207.28|4181.68|4181.28|202771
1647277200000|2022-03-14 17:00:00|4181.93|4181.53|4170.12|4169.72|4184.68|4184.28|4164.37|4163.97|214796
1647280800000|2022-03-14 18:00:00|4169.74|4169.34|4174.37|4173.97|4175.87|4175.47|4161.12|4160.72|166347
1647284400000|2022-03-14 19:00:00|4173.62|4173.22|4173.87|4173.47|4185.12|4184.72|4163.37|4162.97|304958
1647288000000|2022-03-14 20:00:00|4173.97|4173.37|4180.36|4178.86|4184.12|4183.52|4171.62|4171.02|46282
1647291600000|2022-03-14 21:00:00|4179.82|4178.32|4182.86|4181.36|4183.08|4181.58|4177.78|4176.28|0
1647295200000|2022-03-14 22:00:00|4180.49|4179.89|4185.12|4184.52|4188.37|4187.77|4176.37|4175.77|6635
1647298800000|2022-03-14 23:00:00|4184.87|4184.27|4181.87|4181.27|4186.24|4185.64|4180.37|4179.77|6091
1647302400000|2022-03-15 00:00:00|4181.74|4181.14|4178.37|4177.77|4184.62|4184.02|4174.49|4173.89|9768
1647306000000|2022-03-15 01:00:00|4178.24|4177.64|4172.99|4172.39|4183.37|4182.77|4168.24|4167.64|17305
1647309600000|2022-03-15 02:00:00|4172.87|4172.27|4185.24|4184.64|4191.37|4190.77|4172.74|4172.14|15743
1647313200000|2022-03-15 03:00:00|4185.37|4184.77|4182.87|4182.27|4188.87|4188.27|4180.12|4179.52|7519
1647316800000|2022-03-15 04:00:00|4183.12|4182.52|4183.37|4182.77|4183.99|4183.39|4180.12|4179.52|5767
1647320400000|2022-03-15 05:00:00|4183.49|4182.89|4176.62|4176.02|4183.87|4183.27|4173.62|4173.02|11123
1647324000000|2022-03-15 06:00:00|4176.37|4175.77|4170.37|4169.77|4178.62|4178.02|4167.62|4167.02|11315
1647327600000|2022-03-15 07:00:00|4170.99|4170.39|4159.24|4158.64|4171.12|4170.52|4145.12|4144.52|35261
1647331200000|2022-03-15 08:00:00|4159.37|4158.77|4144.87|4144.27|4178.37|4177.77|4142.37|4141.77|43208
1647334800000|2022-03-15 09:00:00|4144.62|4144.02|4155.74|4155.14|4165.12|4164.52|4138.37|4137.77|46133
1647338400000|2022-03-15 10:00:00|4155.99|4155.39|4175.37|4174.77|4182.37|4181.77|4154.87|4154.27|34698
1647342000000|2022-03-15 11:00:00|4175.24|4174.64|4176.49|4175.89|4187.37|4186.77|4171.37|4170.77|40096
1647345600000|2022-03-15 12:00:00|4176.24|4175.64|4195.12|4194.52|4203.12|4202.52|4173.12|4172.52|60262
1647349200000|2022-03-15 13:00:00|4195.37|4194.77|4207.02|4206.62|4216.52|4216.12|4187.77|4187.37|259656
1647352800000|2022-03-15 14:00:00|4206.77|4206.37|4221.27|4220.87|4232.02|4231.62|4194.77|4194.37|325932
1647356400000|2022-03-15 15:00:00|4221.77|4221.37|4229.27|4228.87|4246.27|4245.87|4220.77|4220.37|253063
1647360000000|2022-03-15 16:00:00|4229.02|4228.62|4239.77|4239.37|4247.77|4247.37|4219.39|4218.99|196000
1647363600000|2022-03-15 17:00:00|4240.02|4239.62|4235.52|4235.12|4245.27|4244.87|4222.02|4221.62|141230
1647367200000|2022-03-15 18:00:00|4234.77|4234.37|4249.52|4249.12|4251.02|4250.62|4217.02|4216.62|154983
1647370800000|2022-03-15 19:00:00|4249.02|4248.62|4264.83|4264.43|4271.77|4271.37|4247.02|4246.62|291514
1647374400000|2022-03-15 20:00:00|4264.73|4264.33|4258.88|4257.38|4265.83|4265.23|4256.08|4255.48|61029
1647378000000|2022-03-15 21:00:00|4259.02|4257.52|4259.35|4257.85|4259.71|4258.21|4258.34|4256.84|0
1647381600000|2022-03-15 22:00:00|4258.95|4258.35|4256.83|4256.23|4260.7|4260.1|4254.83|4254.23|4301
1647385200000|2022-03-15 23:00:00|4256.95|4256.35|4257.33|4256.73|4266.83|4266.23|4254.83|4254.23|8796
1647388800000|2022-03-16 00:00:00|4257.08|4256.48|4252.08|4251.48|4258.08|4257.48|4248.45|4247.85|12445
1647392400000|2022-03-16 01:00:00|4251.83|4251.23|4255.83|4255.23|4256.33|4255.73|4249.83|4249.23|8393
1647396000000|2022-03-16 02:00:00|4255.95|4255.35|4256.08|4255.48|4261.83|4261.23|4255.33|4254.73|7780
1647399600000|2022-03-16 03:00:00|4255.83|4255.23|4256.58|4255.98|4261.58|4260.98|4252.33|4251.73|6459
1647403200000|2022-03-16 04:00:00|4256.95|4256.35|4259.58|4258.98|4261.08|4260.48|4254.83|4254.23|3893
1647406800000|2022-03-16 05:00:00|4260.08|4259.48|4277.45|4276.85|4286.08|4285.48|4258.33|4257.73|16342
1647410400000|2022-03-16 06:00:00|4276.7|4276.1|4292.33|4291.73|4292.83|4292.23|4275.83|4275.23|12781
1647414000000|2022-03-16 07:00:00|4292.58|4291.98|4296.7|4296.1|4297.33|4296.73|4287.33|4286.73|22691
1647417600000|2022-03-16 08:00:00|4296.45|4295.85|4305.83|4305.23|4310.58|4309.98|4293.33|4292.73|41341
1647421200000|2022-03-16 09:00:00|4305.95|4305.35|4306.33|4305.73|4313.83|4313.23|4305.08|4304.48|24278
1647424800000|2022-03-16 10:00:00|4306.08|4305.48|4316.58|4315.98|4323.08|4322.48|4305.33|4304.73|35044
1647428400000|2022-03-16 11:00:00|4316.08|4315.48|4318.58|4317.98|4319.08|4318.48|4309.33|4308.73|26575
1647432000000|2022-03-16 12:00:00|4318.83|4318.23|4304.83|4304.23|4321.33|4320.73|4303.33|4302.73|37546
1647435600000|2022-03-16 13:00:00|4305.08|4304.48|4322.73|4322.33|4330.23|4329.83|4299.08|4298.48|205669
1647439200000|2022-03-16 14:00:00|4323.48|4323.08|4336.98|4336.58|4347.98|4347.58|4310.98|4310.58|315146
1647442800000|2022-03-16 15:00:00|4336.73|4336.33|4334.42|4334.02|4338.23|4337.83|4325.48|4325.08|134512
1647446400000|2022-03-16 16:00:00|4334.67|4334.27|4320.92|4320.52|4339.92|4339.52|4315.67|4315.27|137664
1647450000000|2022-03-16 17:00:00|4321.17|4320.77|4316.28|4315.88|4323.17|4322.77|4304.29|4303.89|125581
1647453600000|2022-03-16 18:00:00|4310.78|4310.38|4302.66|4302.26|4317.41|4317.01|4250.91|4250.51|339271
1647457200000|2022-03-16 19:00:00|4302.41|4302.01|4359.66|4359.26|4359.91|4359.51|4296.91|4296.51|330588
1647460800000|2022-03-16 20:00:00|4359.4|4359|4371.93|4370.43|4376.02|4375.42|4353|4352.4|94522
1647464400000|2022-03-16 21:00:00|4371.89|4370.39|4370.12|4368.62|4371.97|4370.47|4368.22|4366.72|0
1647468000000|2022-03-16 22:00:00|4368.39|4367.79|4362.52|4361.92|4370.64|4370.04|4358.52|4357.92|6979
1647471600000|2022-03-16 23:00:00|4362.77|4362.17|4365.89|4365.29|4367.02|4366.42|4358.02|4357.42|6416
1647475200000|2022-03-17 00:00:00|4365.52|4364.92|4366.52|4365.92|4368.77|4368.17|4361.02|4360.42|8098
1647478800000|2022-03-17 01:00:00|4367.27|4366.67|4349.52|4348.92|4367.27|4366.67|4344.02|4343.42|15070
1647482400000|2022-03-17 02:00:00|4349.77|4349.17|4352.39|4351.79|4357.52|4356.92|4348.02|4347.42|8035
1647486000000|2022-03-17 03:00:00|4352.02|4351.42|4350.64|4350.04|4354.27|4353.67|4345.52|4344.92|6994
1647489600000|2022-03-17 04:00:00|4350.77|4350.17|4355.14|4354.54|4356.77|4356.17|4346.27|4345.67|6512
1647493200000|2022-03-17 05:00:00|4355.27|4354.67|4354.02|4353.42|4359.27|4358.67|4351.39|4350.79|7263
1647496800000|2022-03-17 06:00:00|4353.64|4353.04|4365.52|4364.92|4367.52|4366.92|4352.64|4352.04|7885
1647500400000|2022-03-17 07:00:00|4365.27|4364.67|4362.89|4362.29|4372.02|4371.42|4349.52|4348.92|14765
1647504000000|2022-03-17 08:00:00|4363.02|4362.42|4353.77|4353.17|4365.02|4364.42|4349.89|4349.29|19794
1647507600000|2022-03-17 09:00:00|4354.27|4353.67|4351.02|4350.42|4357.02|4356.42|4345.02|4344.42|16791
1647511200000|2022-03-17 10:00:00|4350.77|4350.17|4349.02|4348.42|4350.77|4350.17|4329.52|4328.92|37703
1647514800000|2022-03-17 11:00:00|4349.14|4348.54|4345.39|4344.79|4353.64|4353.04|4339.52|4338.92|18377
1647518400000|2022-03-17 12:00:00|4345.02|4344.42|4339.89|4339.29|4352.77|4352.17|4334.52|4333.92|40374
1647522000000|2022-03-17 13:00:00|4340.02|4339.42|4364.54|4364.14|4365.17|4364.77|4334.67|4334.27|179882
1647525600000|2022-03-17 14:00:00|4364.42|4364.02|4350.92|4350.52|4371.92|4371.52|4342.92|4342.52|193354
1647529200000|2022-03-17 15:00:00|4350.67|4350.27|4364.67|4364.27|4367.67|4367.27|4345.92|4345.52|124454
1647532800000|2022-03-17 16:00:00|4365.54|4365.14|4380.67|4380.27|4382.42|4382.02|4360.92|4360.52|102810
1647536400000|2022-03-17 17:00:00|4380.92|4380.52|4397.92|4397.52|4401.92|4401.52|4373.42|4373.02|108534
1647540000000|2022-03-17 18:00:00|4398.17|4397.77|4397.17|4396.77|4400.42|4400.02|4386.17|4385.77|111965
1647543600000|2022-03-17 19:00:00|4396.92|4396.52|4414.67|4414.27|4414.67|4414.27|4384.17|4383.77|251115
1647547200000|2022-03-17 20:00:00|4413.87|4413.47|4393.48|4391.98|4415.47|4414.87|4389.34|4388.74|99380
1647550800000|2022-03-17 21:00:00|4394.13|4392.63|4395.11|4393.61|4395.22|4393.72|4393.44|4391.94|12
1647554400000|2022-03-17 22:00:00|4396.09|4395.49|4387.97|4387.37|4398.59|4397.99|4385.47|4384.87|10134
1647558000000|2022-03-17 23:00:00|4388.22|4387.62|4388.47|4387.87|4391.22|4390.62|4385.97|4385.37|5800
1647561600000|2022-03-18 00:00:00|4388.97|4388.37|4383.22|4382.62|4396.59|4395.99|4380.97|4380.37|12560
1647565200000|2022-03-18 01:00:00|4383.47|4382.87|4384.72|4384.12|4385.47|4384.87|4378.72|4378.12|9571
1647568800000|2022-03-18 02:00:00|4384.84|4384.24|4381.22|4380.62|4385.84|4385.24|4379.47|4378.87|6712
1647572400000|2022-03-18 03:00:00|4381.34|4380.74|4381.47|4380.87|4382.09|4381.49|4376.97|4376.37|5148
1647576000000|2022-03-18 04:00:00|4381.22|4380.62|4382.22|4381.62|4383.97|4383.37|4379.97|4379.37|4209
1647579600000|2022-03-18 05:00:00|4382.09|4381.49|4390.97|4390.37|4392.22|4391.62|4380.72|4380.12|8520
1647583200000|2022-03-18 06:00:00|4390.72|4390.12|4394.72|4394.12|4402.97|4402.37|4390.34|4389.74|8734
1647586800000|2022-03-18 07:00:00|4394.47|4393.87|4396.97|4396.37|4397.97|4397.37|4386.22|4385.62|10214
1647590400000|2022-03-18 08:00:00|4397.22|4396.62|4388.47|4387.87|4398.72|4398.12|4381.97|4381.37|18197
1647594000000|2022-03-18 09:00:00|4388.72|4388.12|4385.72|4385.12|4391.22|4390.62|4379.22|4378.62|20302
1647597600000|2022-03-18 10:00:00|4385.84|4385.24|4382.22|4381.62|4390.47|4389.87|4377.47|4376.87|15725
1647601200000|2022-03-18 11:00:00|4382.47|4381.87|4377.22|4376.62|4384.72|4384.12|4373.47|4372.87|24419
1647604800000|2022-03-18 12:00:00|4377.09|4376.49|4382.97|4382.37|4388.72|4388.12|4376.47|4375.87|40048
1647608400000|2022-03-18 13:00:00|4382.84|4382.24|4406.74|4406.34|4408.12|4407.72|4378.22|4377.62|197075
1647612000000|2022-03-18 14:00:00|4406.99|4406.59|4411.87|4411.47|4424.62|4424.22|4401.12|4400.72|169697
1647615600000|2022-03-18 15:00:00|4412.37|4411.97|4417.11|4416.71|4425.87|4425.47|4408.99|4408.59|144687
1647619200000|2022-03-18 16:00:00|4417.24|4416.84|4431.99|4431.59|4434.74|4434.34|4412.74|4412.34|91638
1647622800000|2022-03-18 17:00:00|4432.11|4431.71|4437.64|4437.24|4441.89|4441.49|4429.99|4429.59|81881
1647626400000|2022-03-18 18:00:00|4437.89|4437.49|4442.89|4442.49|4444.39|4443.99|4432.39|4431.99|78663
1647630000000|2022-03-18 19:00:00|4442.64|4442.24|4461.14|4460.74|4465.89|4465.49|4441.14|4440.74|266413
1647633600000|2022-03-18 20:00:00|4460.91|4460.51|4474.48|4472.98|4474.5|4473.66|4459.51|4458.91|88629
1647813600000|2022-03-20 22:00:00|4465.51|4464.91|4465.39|4464.79|4472.14|4471.54|4463.51|4462.91|11266
1647817200000|2022-03-20 23:00:00|4464.89|4464.29|4460.89|4460.29|4465.39|4464.79|4460.14|4459.54|5831
1647820800000|2022-03-21 00:00:00|4461.01|4460.41|4458.14|4457.54|4461.89|4461.29|4452.89|4452.29|7992
1647824400000|2022-03-21 01:00:00|4458.39|4457.79|4450.14|4449.54|4459.89|4459.29|4448.89|4448.29|9108
1647828000000|2022-03-21 02:00:00|4450.39|4449.79|4450.14|4449.54|4453.89|4453.29|4448.64|4448.04|6262
1647831600000|2022-03-21 03:00:00|4450.39|4449.79|4451.89|4451.29|4453.01|4452.41|4449.14|4448.54|3193
1647835200000|2022-03-21 04:00:00|4452.14|4451.54|4448.39|4447.79|4452.64|4452.04|4446.64|4446.04|3999
1647838800000|2022-03-21 05:00:00|4448.64|4448.04|4444.26|4443.66|4448.89|4448.29|4439.64|4439.04|8575
1647842400000|2022-03-21 06:00:00|4444.64|4444.04|4450.39|4449.79|4453.14|4452.54|4444.64|4444.04|6355
1647846000000|2022-03-21 07:00:00|4450.76|4450.16|4448.76|4448.16|4452.89|4452.29|4441.14|4440.54|12014
1647849600000|2022-03-21 08:00:00|4448.89|4448.29|4455.14|4454.54|4460.51|4459.91|4448.39|4447.79|16417
1647853200000|2022-03-21 09:00:00|4455.39|4454.79|4456.76|4456.16|4461.39|4460.79|4447.64|4447.04|12684
1647856800000|2022-03-21 10:00:00|4456.64|4456.04|4455.14|4454.54|4457.64|4457.04|4449.89|4449.29|11970
1647860400000|2022-03-21 11:00:00|4454.89|4454.29|4462.89|4462.29|4467.89|4467.29|4454.64|4454.04|19760
1647864000000|2022-03-21 12:00:00|4462.64|4462.04|4460.14|4459.54|4464.39|4463.79|4456.64|4456.04|22392
1647867600000|2022-03-21 13:00:00|4460.01|4459.41|4456.29|4455.89|4481.54|4481.14|4455.29|4454.89|152787
1647871200000|2022-03-21 14:00:00|4456.54|4456.14|4465.79|4465.39|4468.04|4467.64|4444.29|4443.89|173516
1647874800000|2022-03-21 15:00:00|4466.04|4465.64|4471.97|4471.57|4474.72|4474.32|4460.54|4460.14|131917
1647878400000|2022-03-21 16:00:00|4472.34|4471.94|4440.97|4440.57|4475.72|4475.32|4438.97|4438.57|152348
1647882000000|2022-03-21 17:00:00|4441.22|4440.82|4442.51|4442.11|4443.47|4443.07|4423.97|4423.57|152572
1647885600000|2022-03-21 18:00:00|4442.26|4441.86|4435.76|4435.36|4457.26|4456.86|4434.51|4434.11|138380
1647889200000|2022-03-21 19:00:00|4435.88|4435.48|4461.76|4461.36|4462.26|4461.86|4434.51|4434.11|205322
1647892800000|2022-03-21 20:00:00|4461.86|4461.26|4468.12|4466.62|4469.61|4469.01|4459.61|4459.01|58176
1647896400000|2022-03-21 21:00:00|4467.76|4466.26|4466.53|4465.03|4468.53|4467.03|4465.55|4464.05|0
1647900000000|2022-03-21 22:00:00|4465.31|4464.71|4460.44|4459.84|4466.06|4465.46|4459.94|4459.34|4282
1647903600000|2022-03-21 23:00:00|4460.31|4459.71|4453.94|4453.34|4460.94|4460.34|4453.94|4453.34|4681
1647907200000|2022-03-22 00:00:00|4453.44|4452.84|4446.19|4445.59|4453.69|4453.09|4446.06|4445.46|9140
1647910800000|2022-03-22 01:00:00|4445.94|4445.34|4447.19|4446.59|4449.44|4448.84|4441.69|4441.09|10146
1647914400000|2022-03-22 02:00:00|4447.44|4446.84|4451.94|4451.34|4455.69|4455.09|4445.19|4444.59|8906
1647918000000|2022-03-22 03:00:00|4452.19|4451.59|4450.44|4449.84|4454.19|4453.59|4447.81|4447.21|5740
1647921600000|2022-03-22 04:00:00|4450.56|4449.96|4449.44|4448.84|4453.69|4453.09|4447.06|4446.46|4006
1647925200000|2022-03-22 05:00:00|4449.19|4448.59|4450.19|4449.59|4451.44|4450.84|4444.69|4444.09|5364
1647928800000|2022-03-22 06:00:00|4450.31|4449.71|4450.94|4450.34|4455.94|4455.34|4448.69|4448.09|4990
1647932400000|2022-03-22 07:00:00|4450.81|4450.21|4463.56|4462.96|4464.06|4463.46|4449.44|4448.84|9079
1647936000000|2022-03-22 08:00:00|4463.44|4462.84|4475.44|4474.84|4479.31|4478.71|4462.19|4461.59|19304
1647939600000|2022-03-22 09:00:00|4475.19|4474.59|4475.94|4475.34|4480.94|4480.34|4472.44|4471.84|12470
1647943200000|2022-03-22 10:00:00|4475.69|4475.09|4477.19|4476.59|4479.94|4479.34|4471.19|4470.59|13504
1647946800000|2022-03-22 11:00:00|4476.94|4476.34|4472.44|4471.84|4477.94|4477.34|4471.44|4470.84|12610
1647950400000|2022-03-22 12:00:00|4472.31|4471.71|4476.19|4475.59|4476.56|4475.96|4467.19|4466.59|23109
1647954000000|2022-03-22 13:00:00|4476.44|4475.84|4489.09|4488.69|4491.59|4491.19|4472.69|4472.09|150451
1647957600000|2022-03-22 14:00:00|4489.59|4489.19|4505.34|4504.94|4510.84|4510.44|4489.59|4489.19|184367
1647961200000|2022-03-22 15:00:00|4506.09|4505.69|4504.34|4503.94|4514.09|4513.69|4499.59|4499.19|114901
1647964800000|2022-03-22 16:00:00|4504.84|4504.44|4507.09|4506.69|4508.84|4508.44|4495.09|4494.69|109164
1647968400000|2022-03-22 17:00:00|4507.34|4506.94|4512.34|4511.94|4513.09|4512.69|4502.96|4502.56|82731
1647972000000|2022-03-22 18:00:00|4512.59|4512.19|4507.09|4506.69|4513.34|4512.94|4498.59|4498.19|96340
1647975600000|2022-03-22 19:00:00|4507.34|4506.94|4514.09|4513.69|4522.84|4522.44|4505.59|4505.19|228896
1647979200000|2022-03-22 20:00:00|4513.84|4513.44|4514.47|4512.97|4515.94|4515.34|4512.44|4511.84|58154
1647982800000|2022-03-22 21:00:00|4514.29|4512.79|4513.15|4511.65|4514.47|4512.97|4512.54|4511.04|0
1647986400000|2022-03-22 22:00:00|4512.56|4511.96|4517.44|4516.84|4520.69|4520.09|4507.69|4507.09|7537
1647990000000|2022-03-22 23:00:00|4517.56|4516.96|4518.19|4517.59|4518.94|4518.34|4515.44|4514.84|3672
1647993600000|2022-03-23 00:00:00|4517.69|4517.09|4511.94|4511.34|4521.19|4520.59|4511.44|4510.84|7576
1647997200000|2022-03-23 01:00:00|4512.19|4511.59|4516.94|4516.34|4516.94|4516.34|4511.19|4510.59|6609
1648000800000|2022-03-23 02:00:00|4517.06|4516.46|4520.69|4520.09|4522.19|4521.59|4512.94|4512.34|6660
1648004400000|2022-03-23 03:00:00|4520.94|4520.34|4516.94|4516.34|4521.69|4521.09|4516.19|4515.59|3470
1648008000000|2022-03-23 04:00:00|4516.69|4516.09|4519.94|4519.34|4520.44|4519.84|4515.94|4515.34|2102
1648011600000|2022-03-23 05:00:00|4520.06|4519.46|4521.19|4520.59|4521.94|4521.34|4516.81|4516.21|3620
1648015200000|2022-03-23 06:00:00|4521.44|4520.84|4518.06|4517.46|4521.69|4521.09|4516.44|4515.84|4978
1648018800000|2022-03-23 07:00:00|4518.19|4517.59|4513.19|4512.59|4518.44|4517.84|4511.44|4510.84|6293
1648022400000|2022-03-23 08:00:00|4513.44|4512.84|4507.69|4507.09|4514.19|4513.59|4503.44|4502.84|18236
1648026000000|2022-03-23 09:00:00|4507.94|4507.34|4497.56|4496.96|4509.19|4508.59|4495.69|4495.09|19799
1648029600000|2022-03-23 10:00:00|4497.69|4497.09|4497.69|4497.09|4500.44|4499.84|4493.69|4493.09|12084
1648033200000|2022-03-23 11:00:00|4497.94|4497.34|4492.94|4492.34|4498.94|4498.34|4488.19|4487.59|21763
1648036800000|2022-03-23 12:00:00|4493.06|4492.46|4487.69|4487.09|4496.94|4496.34|4484.94|4484.34|27667
1648040400000|2022-03-23 13:00:00|4487.56|4486.96|4477.84|4477.44|4492.19|4491.59|4473.59|4473.19|165779
1648044000000|2022-03-23 14:00:00|4477.46|4477.06|4489.34|4488.94|4496.59|4496.19|4474.09|4473.69|180965
1648047600000|2022-03-23 15:00:00|4489.59|4489.19|4494.72|4494.32|4498.72|4498.32|4488.47|4488.07|102822
1648051200000|2022-03-23 16:00:00|4494.97|4494.57|4485.22|4484.82|4501.97|4501.57|4478.72|4478.32|129937
1648054800000|2022-03-23 17:00:00|4484.97|4484.57|4474.73|4474.33|4486.22|4485.82|4464.73|4464.33|121516
1648058400000|2022-03-23 18:00:00|4474.6|4474.2|4469.98|4469.58|4479.85|4479.45|4463.98|4463.58|104759
1648062000000|2022-03-23 19:00:00|4470.48|4470.08|4454.73|4454.33|4476.48|4476.08|4454.48|4454.08|234138
1648065600000|2022-03-23 20:00:00|4454.35|4453.95|4456.75|4455.25|4457.45|4456.85|4452.7|4452.1|62529
1648069200000|2022-03-23 21:00:00|4456.78|4455.28|4456.31|4454.81|4456.78|4455.28|4455.43|4453.93|0
1648072800000|2022-03-23 22:00:00|4457.07|4456.47|4458.45|4457.85|4459.7|4459.1|4454.7|4454.1|4885
1648076400000|2022-03-23 23:00:00|4458.32|4457.72|4460.2|4459.6|4461.95|4461.35|4457.45|4456.85|3849
1648080000000|2022-03-24 00:00:00|4460.45|4459.85|4460.45|4459.85|4466.2|4465.6|4456.7|4456.1|8548
1648083600000|2022-03-24 01:00:00|4460.32|4459.72|4459.7|4459.1|4461.82|4461.22|4453.7|4453.1|8730
1648087200000|2022-03-24 02:00:00|4459.95|4459.35|4462.95|4462.35|4464.7|4464.1|4458.45|4457.85|4517
1648090800000|2022-03-24 03:00:00|4463.07|4462.47|4467.95|4467.35|4467.95|4467.35|4460.7|4460.1|4471
1648094400000|2022-03-24 04:00:00|4468.2|4467.6|4467.7|4467.1|4470.2|4469.6|4466.45|4465.85|4005
1648098000000|2022-03-24 05:00:00|4467.95|4467.35|4476.7|4476.1|4477.7|4477.1|4467.7|4467.1|7041
1648101600000|2022-03-24 06:00:00|4476.45|4475.85|4469.7|4469.1|4479.2|4478.6|4469.2|4468.6|5547
1648105200000|2022-03-24 07:00:00|4469.57|4468.97|4470.45|4469.85|4477.2|4476.6|4469.2|4468.6|7549
1648108800000|2022-03-24 08:00:00|4470.82|4470.22|4482.7|4482.1|4486.2|4485.6|4470.2|4469.6|20518
1648112400000|2022-03-24 09:00:00|4482.95|4482.35|4480.2|4479.6|4485.95|4485.35|4479.95|4479.35|11838
1648116000000|2022-03-24 10:00:00|4479.95|4479.35|4475.2|4474.6|4479.95|4479.35|4472.2|4471.6|15744
1648119600000|2022-03-24 11:00:00|4474.95|4474.35|4476.45|4475.85|4488.95|4488.35|4471.07|4470.47|30318
1648123200000|2022-03-24 12:00:00|4476.57|4475.97|4476.7|4476.1|4479.7|4479.1|4470.45|4469.85|19138
1648126800000|2022-03-24 13:00:00|4476.82|4476.22|4471.85|4471.45|4479.6|4479.2|4463.85|4463.45|136829
1648130400000|2022-03-24 14:00:00|4472.1|4471.7|4480.1|4479.7|4485.85|4485.45|4468.6|4468.2|176042
1648134000000|2022-03-24 15:00:00|4479.85|4479.45|4501.35|4500.95|4506.6|4506.2|4478.85|4478.45|166440
1648137600000|2022-03-24 16:00:00|4501.6|4501.2|4494.35|4493.95|4502.85|4502.45|4484.85|4484.45|100874
1648141200000|2022-03-24 17:00:00|4494.6|4494.2|4499.45|4499.05|4502.45|4502.05|4490.85|4490.45|73290
1648144800000|2022-03-24 18:00:00|4499.2|4498.8|4498.7|4498.3|4505.7|4505.3|4491.45|4491.05|84969
1648148400000|2022-03-24 19:00:00|4498.57|4498.17|4521.2|4520.8|4521.7|4521.3|4494.7|4494.3|217339
1648152000000|2022-03-24 20:00:00|4521.16|4520.76|4524.97|4523.47|4525.51|4524.91|4519.26|4518.66|71655
1648155600000|2022-03-24 21:00:00|4524.93|4523.43|4524.49|4522.99|4525.11|4523.61|4524.02|4522.52|1
1648159200000|2022-03-24 22:00:00|4524.38|4523.78|4518.76|4518.16|4525.63|4525.03|4518.51|4517.91|4745
1648162800000|2022-03-24 23:00:00|4518.51|4517.91|4518.51|4517.91|4521.26|4520.66|4516.76|4516.16|6416
1648166400000|2022-03-25 00:00:00|4519.01|4518.41|4513.76|4513.16|4519.01|4518.41|4512.01|4511.41|7776
1648170000000|2022-03-25 01:00:00|4513.51|4512.91|4527.76|4527.16|4531.26|4530.66|4512.76|4512.16|11659
1648173600000|2022-03-25 02:00:00|4527.51|4526.91|4524.76|4524.16|4527.63|4527.03|4521.01|4520.41|7423
1648177200000|2022-03-25 03:00:00|4525.01|4524.41|4521.51|4520.91|4526.76|4526.16|4518.76|4518.16|5193
1648180800000|2022-03-25 04:00:00|4521.38|4520.78|4532.51|4531.91|4534.88|4534.28|4520.76|4520.16|5740
1648184400000|2022-03-25 05:00:00|4532.26|4531.66|4526.13|4525.53|4532.26|4531.66|4523.76|4523.16|6133
1648188000000|2022-03-25 06:00:00|4526.01|4525.41|4529.51|4528.91|4529.63|4529.03|4525.51|4524.91|4448
1648191600000|2022-03-25 07:00:00|4529.26|4528.66|4527.01|4526.41|4529.26|4528.66|4522.01|4521.41|7700
1648195200000|2022-03-25 08:00:00|4526.76|4526.16|4517.01|4516.41|4527.76|4527.16|4508.76|4508.16|16839
1648198800000|2022-03-25 09:00:00|4517.13|4516.53|4523.01|4522.41|4523.26|4522.66|4511.01|4510.41|13710
1648202400000|2022-03-25 10:00:00|4523.13|4522.53|4530.51|4529.91|4530.76|4530.16|4521.51|4520.91|11225
1648206000000|2022-03-25 11:00:00|4530.38|4529.78|4537.26|4536.66|4539.76|4539.16|4525.26|4524.66|20915
1648209600000|2022-03-25 12:00:00|4537.01|4536.41|4536.26|4535.66|4538.26|4537.66|4532.76|4532.16|19048
1648213200000|2022-03-25 13:00:00|4536.01|4535.41|4526.16|4525.76|4536.26|4535.66|4520.16|4519.76|146819
1648216800000|2022-03-25 14:00:00|4526.41|4526.01|4540.66|4540.26|4547.28|4546.88|4521.91|4521.51|156044
1648220400000|2022-03-25 15:00:00|4541.53|4541.13|4509.91|4509.51|4542.41|4542.01|4501.78|4501.38|193531
1648224000000|2022-03-25 16:00:00|4510.16|4509.76|4518.16|4517.76|4521.91|4521.51|4506.91|4506.51|113676
1648227600000|2022-03-25 17:00:00|4518.28|4517.88|4530.91|4530.51|4531.66|4531.26|4512.91|4512.51|93119
1648231200000|2022-03-25 18:00:00|4531.16|4530.76|4536.41|4536.01|4539.41|4539.01|4528.91|4528.51|84193
1648234800000|2022-03-25 19:00:00|4536.53|4536.13|4544.41|4544.01|4545.91|4545.51|4514.66|4514.26|202938
1648238400000|2022-03-25 20:00:00|4544.4|4544|4544.71|4543.21|4545|4544.4|4540.75|4540.15|55152
1648418400000|2022-03-27 22:00:00|4539.87|4539.27|4537.25|4536.65|4548.25|4547.65|4536|4535.4|8914
1648422000000|2022-03-27 23:00:00|4537.5|4536.9|4535|4534.4|4541|4540.4|4535|4534.4|5622
1648425600000|2022-03-28 00:00:00|4534.75|4534.15|4530.75|4530.15|4535.75|4535.15|4530.25|4529.65|7248
1648429200000|2022-03-28 01:00:00|4530.62|4530.02|4529|4528.4|4531.25|4530.65|4527.25|4526.65|7136
1648432800000|2022-03-28 02:00:00|4529.25|4528.65|4533.5|4532.9|4535.25|4534.65|4527.25|4526.65|8307
1648436400000|2022-03-28 03:00:00|4533.75|4533.15|4530.5|4529.9|4535.5|4534.9|4529|4528.4|4194
1648440000000|2022-03-28 04:00:00|4530.25|4529.65|4530.75|4530.15|4533.25|4532.65|4529.5|4528.9|3070
1648443600000|2022-03-28 05:00:00|4530.62|4530.02|4526.25|4525.65|4532|4531.4|4523.75|4523.15|6567
1648447200000|2022-03-28 06:00:00|4525.75|4525.15|4525.5|4524.9|4528.5|4527.9|4522.5|4521.9|9024
1648450800000|2022-03-28 07:00:00|4524.37|4523.77|4536.37|4535.77|4540.75|4540.15|4524.25|4523.65|15184
1648454400000|2022-03-28 08:00:00|4536|4535.4|4546.75|4546.15|4547.25|4546.65|4529.75|4529.15|15152
1648458000000|2022-03-28 09:00:00|4546.62|4546.02|4540.5|4539.9|4546.75|4546.15|4535.25|4534.65|10004
1648461600000|2022-03-28 10:00:00|4540.87|4540.27|4545.25|4544.65|4547.5|4546.9|4538.25|4537.65|10566
1648465200000|2022-03-28 11:00:00|4545.75|4545.15|4555.62|4555.02|4556.75|4556.15|4545.75|4545.15|25379
1648468800000|2022-03-28 12:00:00|4555.5|4554.9|4541.5|4540.9|4556.25|4555.65|4539.75|4539.15|21846
1648472400000|2022-03-28 13:00:00|4542|4541.4|4553.15|4552.75|4554.15|4553.75|4534.15|4533.75|135129
1648476000000|2022-03-28 14:00:00|4553.4|4553|4550.65|4550.25|4553.4|4553|4537.9|4537.5|153695
1648479600000|2022-03-28 15:00:00|4551.15|4550.75|4521.74|4521.34|4551.9|4551.5|4520.4|4520|156135
1648483200000|2022-03-28 16:00:00|4521.49|4521.09|4533.74|4533.34|4534.74|4534.34|4517.74|4517.34|99138
1648486800000|2022-03-28 17:00:00|4533.99|4533.59|4541.36|4540.96|4542.49|4542.09|4531.49|4531.09|70982
1648490400000|2022-03-28 18:00:00|4541.49|4541.09|4561.49|4561.09|4561.49|4561.09|4539.24|4538.84|105266
1648494000000|2022-03-28 19:00:00|4561.36|4560.96|4576.74|4576.34|4576.74|4576.34|4556.24|4555.84|200629
1648497600000|2022-03-28 20:00:00|4576.84|4576.24|4578.16|4576.66|4579.8|4579.2|4575.34|4574.74|62091
1648501200000|2022-03-28 21:00:00|4578.2|4576.7|4577.8|4576.3|4578.23|4576.73|4577.07|4575.57|3
1648504800000|2022-03-28 22:00:00|4577.17|4576.57|4576.55|4575.95|4577.42|4576.82|4573.55|4572.95|4390
1648508400000|2022-03-28 23:00:00|4576.67|4576.07|4575.55|4574.95|4579.3|4578.7|4575.17|4574.57|4520
1648512000000|2022-03-29 00:00:00|4575.8|4575.2|4574.05|4573.45|4577.05|4576.45|4573.05|4572.45|6823
1648515600000|2022-03-29 01:00:00|4573.92|4573.32|4580.3|4579.7|4582.3|4581.7|4573.8|4573.2|6583
1648519200000|2022-03-29 02:00:00|4580.55|4579.95|4577.3|4576.7|4580.8|4580.2|4576.05|4575.45|4046
1648522800000|2022-03-29 03:00:00|4577.55|4576.95|4577.55|4576.95|4578.55|4577.95|4576.55|4575.95|2529
1648526400000|2022-03-29 04:00:00|4577.67|4577.07|4579.05|4578.45|4579.05|4578.45|4576.8|4576.2|2959
1648530000000|2022-03-29 05:00:00|4578.8|4578.2|4588.55|4587.95|4589.05|4588.45|4577.05|4576.45|9655
1648533600000|2022-03-29 06:00:00|4588.8|4588.2|4587.8|4587.2|4589.3|4588.7|4579.8|4579.2|10816
1648537200000|2022-03-29 07:00:00|4588.3|4587.7|4586.3|4585.7|4591.55|4590.95|4578.42|4577.82|15457
1648540800000|2022-03-29 08:00:00|4586.17|4585.57|4589.3|4588.7|4591.3|4590.7|4585.3|4584.7|10331
1648544400000|2022-03-29 09:00:00|4589.55|4588.95|4595.55|4594.95|4600.3|4599.7|4588.3|4587.7|31260
1648548000000|2022-03-29 10:00:00|4595.17|4594.57|4592.55|4591.95|4596.3|4595.7|4587.92|4587.32|12803
1648551600000|2022-03-29 11:00:00|4592.3|4591.7|4601.8|4601.2|4605.8|4605.2|4588.3|4587.7|55396
1648555200000|2022-03-29 12:00:00|4601.92|4601.32|4614.3|4613.7|4618.8|4618.2|4599.8|4599.2|64566
1648558800000|2022-03-29 13:00:00|4614.55|4613.95|4610.45|4610.05|4629.7|4629.3|4604.45|4604.05|194135
1648562400000|2022-03-29 14:00:00|4610.82|4610.42|4608.7|4608.3|4614.7|4614.3|4589.95|4589.55|225654
1648566000000|2022-03-29 15:00:00|4608.95|4608.55|4611.2|4610.8|4615.95|4615.55|4599.2|4598.8|110027
1648569600000|2022-03-29 16:00:00|4611.45|4611.05|4600.29|4599.89|4611.7|4611.3|4591.7|4591.3|95064
1648573200000|2022-03-29 17:00:00|4600.54|4600.14|4612.79|4612.39|4612.79|4612.39|4593.79|4593.39|76579
1648576800000|2022-03-29 18:00:00|4613.04|4612.64|4623.04|4622.64|4625.54|4625.14|4608.29|4607.89|90308
1648580400000|2022-03-29 19:00:00|4623.29|4622.89|4634.17|4633.77|4637.92|4637.52|4620.79|4620.39|225168
1648584000000|2022-03-29 20:00:00|4633.73|4633.33|4628.49|4626.99|4633.83|4633.33|4626.33|4625.73|54962
1648587600000|2022-03-29 21:00:00|4628.47|4626.97|4627.64|4626.14|4628.47|4626.97|4626.32|4624.82|5
1648591200000|2022-03-29 22:00:00|4627.7|4627.1|4626.33|4625.73|4628.58|4627.98|4623.08|4622.48|7291
1648594800000|2022-03-29 23:00:00|4626.08|4625.48|4628.33|4627.73|4628.58|4627.98|4625.58|4624.98|4809
1648598400000|2022-03-30 00:00:00|4628.08|4627.48|4625.33|4624.73|4628.58|4627.98|4623.08|4622.48|7108
1648602000000|2022-03-30 01:00:00|4625.08|4624.48|4628.08|4627.48|4634.08|4633.48|4623.83|4623.23|10598
1648605600000|2022-03-30 02:00:00|4627.83|4627.23|4624.08|4623.48|4628.58|4627.98|4623.33|4622.73|5522
1648609200000|2022-03-30 03:00:00|4624.33|4623.73|4625.08|4624.48|4627.58|4626.98|4624.33|4623.73|4997
1648612800000|2022-03-30 04:00:00|4625.33|4624.73|4623.08|4622.48|4627.58|4626.98|4620.33|4619.73|6039
1648616400000|2022-03-30 05:00:00|4623.33|4622.73|4633.58|4632.98|4633.58|4632.98|4621.08|4620.48|9292
1648620000000|2022-03-30 06:00:00|4634.08|4633.48|4629.58|4628.98|4634.08|4633.48|4625.83|4625.23|7872
1648623600000|2022-03-30 07:00:00|4629.83|4629.23|4621.58|4620.98|4629.83|4629.23|4617.08|4616.48|14823
1648627200000|2022-03-30 08:00:00|4621.33|4620.73|4614.83|4614.23|4621.83|4621.23|4611.58|4610.98|16162
1648630800000|2022-03-30 09:00:00|4615.08|4614.48|4620.08|4619.48|4620.58|4619.98|4614.83|4614.23|8181
1648634400000|2022-03-30 10:00:00|4620.2|4619.6|4619.83|4619.23|4621.33|4620.73|4611.83|4611.23|14189
1648638000000|2022-03-30 11:00:00|4619.7|4619.1|4621.58|4620.98|4623.58|4622.98|4618.95|4618.35|10043
1648641600000|2022-03-30 12:00:00|4621.33|4620.73|4617.33|4616.73|4621.33|4620.73|4608.83|4608.23|27398
1648645200000|2022-03-30 13:00:00|4617.45|4616.85|4625.98|4625.58|4627.23|4626.83|4612.95|4612.35|126788
1648648800000|2022-03-30 14:00:00|4626.23|4625.83|4615.48|4615.08|4628.98|4628.58|4614.73|4614.33|142431
1648652400000|2022-03-30 15:00:00|4615.23|4614.83|4613.33|4612.93|4617.48|4617.08|4603.23|4602.83|129296
1648656000000|2022-03-30 16:00:00|4613.08|4612.68|4615.7|4615.3|4617.7|4617.3|4607.33|4606.93|74567
1648659600000|2022-03-30 17:00:00|4615.95|4615.55|4602.95|4602.55|4615.95|4615.55|4601.7|4601.3|77406
1648663200000|2022-03-30 18:00:00|4602.7|4602.3|4595.45|4595.05|4609.7|4609.3|4594.45|4594.05|97314
1648666800000|2022-03-30 19:00:00|4595.7|4595.3|4603.87|4603.47|4604.12|4603.72|4581.12|4580.72|292559
1648670400000|2022-03-30 20:00:00|4603.57|4603.17|4608.29|4606.79|4609.92|4609.32|4602.17|4601.57|56064
1648674000000|2022-03-30 21:00:00|4608.62|4607.12|4607.79|4606.29|4608.62|4607.12|4607.35|4605.85|1
1648677600000|2022-03-30 22:00:00|4605.04|4604.44|4606.67|4606.07|4607.92|4607.32|4605.04|4604.44|3373
1648681200000|2022-03-30 23:00:00|4606.92|4606.32|4604.67|4604.07|4607.67|4607.07|4603.92|4603.32|3489
1648684800000|2022-03-31 00:00:00|4604.92|4604.32|4618.67|4618.07|4620.17|4619.57|4604.17|4603.57|14427
1648688400000|2022-03-31 01:00:00|4618.54|4617.94|4616.17|4615.57|4619.42|4618.82|4615.42|4614.82|5787
1648692000000|2022-03-31 02:00:00|4616.04|4615.44|4615.92|4615.32|4618.17|4617.57|4614.17|4613.57|5070
1648695600000|2022-03-31 03:00:00|4616.42|4615.82|4611.92|4611.32|4616.42|4615.82|4611.42|4610.82|3666
1648699200000|2022-03-31 04:00:00|4611.67|4611.07|4611.92|4611.32|4612.67|4612.07|4610.29|4609.69|2567
1648702800000|2022-03-31 05:00:00|4612.17|4611.57|4610.67|4610.07|4612.42|4611.82|4606.67|4606.07|7391
1648706400000|2022-03-31 06:00:00|4610.17|4609.57|4611.42|4610.82|4612.17|4611.57|4606.17|4605.57|6885
1648710000000|2022-03-31 07:00:00|4611.67|4611.07|4612.67|4612.07|4618.42|4617.82|4610.17|4609.57|13991
1648713600000|2022-03-31 08:00:00|4612.42|4611.82|4609.42|4608.82|4612.54|4611.94|4606.17|4605.57|11431
1648717200000|2022-03-31 09:00:00|4609.17|4608.57|4607.42|4606.82|4610.17|4609.57|4606.17|4605.57|7420
1648720800000|2022-03-31 10:00:00|4607.67|4607.07|4604.42|4603.82|4609.67|4609.07|4603.67|4603.07|12127
1648724400000|2022-03-31 11:00:00|4604.17|4603.57|4603.92|4603.32|4605.42|4604.82|4596.67|4596.07|15410
1648728000000|2022-03-31 12:00:00|4603.67|4603.07|4602.92|4602.32|4608.67|4608.07|4599.92|4599.32|17210
1648731600000|2022-03-31 13:00:00|4603.17|4602.57|4594.82|4594.42|4605.92|4605.32|4587.07|4586.67|130222
1648735200000|2022-03-31 14:00:00|4594.32|4593.92|4600.62|4600.22|4603.37|4602.97|4581.57|4581.17|181087
1648738800000|2022-03-31 15:00:00|4600.87|4600.47|4595.12|4594.72|4602.12|4601.72|4588.62|4588.22|107720
1648742400000|2022-03-31 16:00:00|4594.87|4594.47|4583.08|4582.68|4596.87|4596.47|4582.33|4581.93|86156
1648746000000|2022-03-31 17:00:00|4582.83|4582.43|4585.58|4585.18|4591.08|4590.68|4579.08|4578.68|86505
1648749600000|2022-03-31 18:00:00|4585.83|4585.43|4582.33|4581.93|4586.08|4585.68|4574.83|4574.43|107641
1648753200000|2022-03-31 19:00:00|4582.58|4582.18|4534.55|4534.15|4589.83|4589.43|4532.8|4532.4|536229
1648756800000|2022-03-31 20:00:00|4534.54|4534.14|4547.87|4546.37|4550.39|4549.79|4534.54|4534.04|156447
1648760400000|2022-03-31 21:00:00|4547.89|4546.39|4546.84|4545.34|4547.96|4546.46|4544.29|4542.79|19
1648764000000|2022-03-31 22:00:00|4546.51|4545.91|4548.14|4547.54|4550.64|4550.04|4543.64|4543.04|7717
1648767600000|2022-03-31 23:00:00|4548.39|4547.79|4548.89|4548.29|4551.64|4551.04|4547.39|4546.79|4919
1648771200000|2022-04-01 00:00:00|4549.14|4548.54|4548.76|4548.16|4551.14|4550.54|4543.14|4542.54|10750
1648774800000|2022-04-01 01:00:00|4548.64|4548.04|4548.39|4547.79|4551.39|4550.79|4546.14|4545.54|7723
1648778400000|2022-04-01 02:00:00|4548.14|4547.54|4552.64|4552.04|4553.14|4552.54|4547.64|4547.04|6065
1648782000000|2022-04-01 03:00:00|4552.89|4552.29|4552.89|4552.29|4555.64|4555.04|4551.89|4551.29|4889
1648785600000|2022-04-01 04:00:00|4553.14|4552.54|4549.14|4548.54|4553.39|4552.79|4548.76|4548.16|3753
1648789200000|2022-04-01 05:00:00|4549.01|4548.41|4545.89|4545.29|4552.64|4552.04|4545.89|4545.29|5995
1648792800000|2022-04-01 06:00:00|4546.14|4545.54|4553.89|4553.29|4554.76|4554.16|4544.64|4544.04|9382
1648796400000|2022-04-01 07:00:00|4554.01|4553.41|4553.64|4553.04|4557.64|4557.04|4547.51|4546.91|16342
1648800000000|2022-04-01 08:00:00|4553.51|4552.91|4556.39|4555.79|4557.39|4556.79|4552.26|4551.66|8823
1648803600000|2022-04-01 09:00:00|4556.14|4555.54|4559.14|4558.54|4560.64|4560.04|4551.14|4550.54|16080
1648807200000|2022-04-01 10:00:00|4558.89|4558.29|4558.64|4558.04|4561.89|4561.29|4556.14|4555.54|7350
1648810800000|2022-04-01 11:00:00|4558.39|4557.79|4557.89|4557.29|4560.14|4559.54|4556.14|4555.54|12562
1648814400000|2022-04-01 12:00:00|4557.64|4557.04|4548.89|4548.29|4560.26|4559.66|4548.14|4547.54|32572
1648818000000|2022-04-01 13:00:00|4548.64|4548.04|4539.16|4538.76|4554.14|4553.54|4533.29|4532.89|159898
1648821600000|2022-04-01 14:00:00|4538.66|4538.26|4535.29|4534.89|4544.04|4543.64|4523.79|4523.39|217502
1648825200000|2022-04-01 15:00:00|4534.54|4534.14|4519.04|4518.64|4540.04|4539.64|4517.04|4516.64|141049
1648828800000|2022-04-01 16:00:00|4518.54|4518.14|4515.69|4515.29|4520.54|4520.14|4509.29|4508.89|109712
1648832400000|2022-04-01 17:00:00|4515.44|4515.04|4521.69|4521.29|4524.94|4524.54|4507.44|4507.04|97487
1648836000000|2022-04-01 18:00:00|4521.44|4521.04|4534.44|4534.04|4543.94|4543.54|4520.94|4520.54|137673
1648839600000|2022-04-01 19:00:00|4534.19|4533.79|4544.97|4544.57|4547.97|4547.57|4519.47|4519.07|298702
1648843200000|2022-04-01 20:00:00|4545.04|4544.44|4544.74|4543.24|4546.29|4545.69|4537.79|4537.19|61407
1649023200000|2022-04-03 22:00:00|4546.21|4545.61|4543.46|4542.86|4549.34|4548.74|4541.09|4540.49|5263
1649026800000|2022-04-03 23:00:00|4543.34|4542.74|4538.84|4538.24|4545.34|4544.74|4536.96|4536.36|4324
1649030400000|2022-04-04 00:00:00|4539.09|4538.49|4540.09|4539.49|4540.84|4540.24|4535.84|4535.24|5558
1649034000000|2022-04-04 01:00:00|4540.21|4539.61|4542.09|4541.49|4544.09|4543.49|4537.84|4537.24|4072
1649037600000|2022-04-04 02:00:00|4542.21|4541.61|4541.59|4540.99|4542.84|4542.24|4539.84|4539.24|3114
1649041200000|2022-04-04 03:00:00|4541.71|4541.11|4547.34|4546.74|4548.09|4547.49|4541.34|4540.74|3878
1649044800000|2022-04-04 04:00:00|4547.21|4546.61|4551.09|4550.49|4551.34|4550.74|4547.21|4546.61|3192
1649048400000|2022-04-04 05:00:00|4551.34|4550.74|4556.59|4555.99|4556.59|4555.99|4548.09|4547.49|6036
1649052000000|2022-04-04 06:00:00|4556.34|4555.74|4553.84|4553.24|4559.09|4558.49|4551.34|4550.74|7186
1649055600000|2022-04-04 07:00:00|4554.09|4553.49|4542.71|4542.11|4554.34|4553.74|4538.09|4537.49|21561
1649059200000|2022-04-04 08:00:00|4542.59|4541.99|4544.59|4543.99|4548.09|4547.49|4538.84|4538.24|16549
1649062800000|2022-04-04 09:00:00|4544.34|4543.74|4555.09|4554.49|4556.59|4555.99|4544.34|4543.74|11685
1649066400000|2022-04-04 10:00:00|4555.21|4554.61|4551.59|4550.99|4559.09|4558.49|4550.84|4550.24|11287
1649070000000|2022-04-04 11:00:00|4551.34|4550.74|4556.84|4556.24|4558.09|4557.49|4551.09|4550.49|10013
1649073600000|2022-04-04 12:00:00|4556.96|4556.36|4547.59|4546.99|4558.09|4557.49|4546.59|4545.99|19936
1649077200000|2022-04-04 13:00:00|4547.84|4547.24|4563.24|4562.84|4564.99|4564.59|4540.74|4540.34|133682
1649080800000|2022-04-04 14:00:00|4562.99|4562.59|4560.88|4560.48|4567.49|4567.09|4552.49|4552.09|166053
1649084400000|2022-04-04 15:00:00|4560.13|4559.73|4571.38|4570.98|4573.38|4572.98|4559.63|4559.23|105104
1649088000000|2022-04-04 16:00:00|4571.63|4571.23|4565.38|4564.98|4573.13|4572.73|4564.63|4564.23|67012
1649091600000|2022-04-04 17:00:00|4565.13|4564.73|4573.58|4573.18|4574.08|4573.68|4563.13|4562.73|61014
1649095200000|2022-04-04 18:00:00|4573.33|4572.93|4576.58|4576.18|4578.83|4578.43|4566.33|4565.93|77495
1649098800000|2022-04-04 19:00:00|4576.33|4575.93|4584.58|4584.18|4584.83|4584.43|4573.83|4573.43|194826
1649102400000|2022-04-04 20:00:00|4584.68|4584.08|4581.91|4580.41|4585.2|4584.6|4580.95|4580.35|49526
1649106000000|2022-04-04 21:00:00|4582.05|4580.55|4582.89|4581.39|4582.96|4581.46|4581.65|4580.15|0
1649109600000|2022-04-04 22:00:00|4582.81|4581.31|4580.7|4580.1|4582.81|4581.35|4579.95|4579.35|2288
1649113200000|2022-04-04 23:00:00|4580.57|4579.97|4578.95|4578.35|4581.95|4581.35|4578.95|4578.35|2425
1649116800000|2022-04-05 00:00:00|4579.2|4578.6|4578.7|4578.1|4579.2|4578.6|4576.2|4575.6|4736
1649120400000|2022-04-05 01:00:00|4578.95|4578.35|4579.7|4579.1|4580.07|4579.47|4577.2|4576.6|2600
1649124000000|2022-04-05 02:00:00|4579.95|4579.35|4578.2|4577.6|4579.95|4579.35|4577.7|4577.1|1660
1649127600000|2022-04-05 03:00:00|4578.45|4577.85|4577.95|4577.35|4579.2|4578.6|4576.95|4576.35|2177
1649131200000|2022-04-05 04:00:00|4578.2|4577.6|4579.45|4578.85|4580.2|4579.6|4577.7|4577.1|2004
1649134800000|2022-04-05 05:00:00|4579.32|4578.72|4581.45|4580.85|4581.95|4581.35|4578.95|4578.35|2620
1649138400000|2022-04-05 06:00:00|4581.7|4581.1|4578.7|4578.1|4583.45|4582.85|4577.2|4576.6|6774
1649142000000|2022-04-05 07:00:00|4579.2|4578.6|4588.07|4587.47|4591.2|4590.6|4577.7|4577.1|18620
1649145600000|2022-04-05 08:00:00|4588.2|4587.6|4582.45|4581.85|4589.95|4589.35|4581.7|4581.1|7895
1649149200000|2022-04-05 09:00:00|4582.32|4581.72|4574.45|4573.85|4583.2|4582.6|4573.2|4572.6|9832
1649152800000|2022-04-05 10:00:00|4574.2|4573.6|4573.45|4572.85|4576.7|4576.1|4568.7|4568.1|14433
1649156400000|2022-04-05 11:00:00|4573.2|4572.6|4575.95|4575.35|4577.07|4576.47|4569.7|4569.1|11792
1649160000000|2022-04-05 12:00:00|4576.2|4575.6|4569.7|4569.1|4578.2|4577.6|4568.95|4568.35|19039
1649163600000|2022-04-05 13:00:00|4569.95|4569.35|4584.6|4584.2|4587.35|4586.95|4565.85|4565.45|141968
1649167200000|2022-04-05 14:00:00|4584.85|4584.45|4566.55|4566.15|4593.85|4593.45|4553.22|4552.82|273665
1649170800000|2022-04-05 15:00:00|4566.8|4566.4|4550.55|4550.15|4568.3|4567.9|4550.55|4550.15|135029
1649174400000|2022-04-05 16:00:00|4550.8|4550.4|4550.74|4550.34|4554.8|4554.4|4542.3|4541.9|109416
1649178000000|2022-04-05 17:00:00|4550.49|4550.09|4545.49|4545.09|4561.99|4561.59|4540.74|4540.34|95779
1649181600000|2022-04-05 18:00:00|4545.24|4544.84|4540.24|4539.84|4549.99|4549.59|4538.99|4538.59|93269
1649185200000|2022-04-05 19:00:00|4540.49|4540.09|4526.45|4526.05|4542.74|4542.34|4513.95|4513.55|264237
1649188800000|2022-04-05 20:00:00|4526.53|4525.93|4532.64|4531.14|4532.64|4531.8|4526.53|4525.93|48377
1649192400000|2022-04-05 21:00:00|4532.71|4531.21|4533.24|4531.74|4534.07|4532.57|4532.49|4530.99|8
1649196000000|2022-04-05 22:00:00|4531.9|4531.3|4530.53|4529.93|4532.4|4531.8|4527.28|4526.68|4783
1649199600000|2022-04-05 23:00:00|4530.78|4530.18|4529.03|4528.43|4531.65|4531.05|4528.28|4527.68|3254
1649203200000|2022-04-06 00:00:00|4528.78|4528.18|4518.53|4517.93|4531.53|4530.93|4518.53|4517.93|11394
1649206800000|2022-04-06 01:00:00|4518.4|4517.8|4518.28|4517.68|4525.03|4524.43|4516.78|4516.18|10228
1649210400000|2022-04-06 02:00:00|4518.03|4517.43|4522.03|4521.43|4522.53|4521.93|4517.78|4517.18|6687
1649214000000|2022-04-06 03:00:00|4521.78|4521.18|4520.53|4519.93|4523.78|4523.18|4518.53|4517.93|4286
1649217600000|2022-04-06 04:00:00|4520.78|4520.18|4522.53|4521.93|4524.78|4524.18|4520.78|4520.18|3957
1649221200000|2022-04-06 05:00:00|4522.78|4522.18|4525.78|4525.18|4530.28|4529.68|4522.53|4521.93|8454
1649224800000|2022-04-06 06:00:00|4525.53|4524.93|4530.78|4530.18|4534.03|4533.43|4525.28|4524.68|11512
1649228400000|2022-04-06 07:00:00|4531.03|4530.43|4507.53|4506.93|4533.53|4532.93|4506.4|4505.8|26879
1649232000000|2022-04-06 08:00:00|4507.4|4506.8|4510.03|4509.43|4512.03|4511.43|4503.03|4502.43|21690
1649235600000|2022-04-06 09:00:00|4510.28|4509.68|4502.28|4501.68|4512.03|4511.43|4494.78|4494.18|23549
1649239200000|2022-04-06 10:00:00|4502.15|4501.55|4493.28|4492.68|4502.78|4502.18|4492.03|4491.43|17705
1649242800000|2022-04-06 11:00:00|4493.53|4492.93|4482.03|4481.43|4495.03|4494.43|4480.53|4479.93|32000
1649246400000|2022-04-06 12:00:00|4481.9|4481.3|4485.78|4485.18|4486.78|4486.18|4479.28|4478.68|39211
1649250000000|2022-04-06 13:00:00|4485.53|4484.93|4471.18|4470.78|4490.93|4490.53|4470.18|4469.78|214108
1649253600000|2022-04-06 14:00:00|4471.68|4471.28|4464.36|4463.96|4473.43|4473.03|4460.43|4460.03|222403
1649257200000|2022-04-06 15:00:00|4464.11|4463.71|4473.86|4473.46|4478.86|4478.46|4461.11|4460.71|148756
1649260800000|2022-04-06 16:00:00|4473.11|4472.71|4467.83|4467.43|4475.86|4475.46|4460.86|4460.46|91835
1649264400000|2022-04-06 17:00:00|4467.58|4467.18|4475.83|4475.43|4484.08|4483.68|4464.33|4463.93|99400
1649268000000|2022-04-06 18:00:00|4476.45|4476.05|4495.33|4494.93|4500.33|4499.93|4449.95|4449.55|343080
1649271600000|2022-04-06 19:00:00|4495.58|4495.18|4480.89|4480.49|4504.83|4504.43|4468.39|4467.99|332804
1649275200000|2022-04-06 20:00:00|4480.99|4480.39|4476.43|4474.93|4482.17|4481.57|4475.79|4474.89|52431
1649278800000|2022-04-06 21:00:00|4476.21|4474.71|4477.19|4475.69|4477.66|4476.16|4476.21|4474.71|0
1649282400000|2022-04-06 22:00:00|4476.04|4475.44|4480.17|4479.57|4482.17|4481.57|4476.04|4475.44|5095
1649286000000|2022-04-06 23:00:00|4480.04|4479.44|4466.67|4466.07|4480.92|4480.32|4465.42|4464.82|6955
1649289600000|2022-04-07 00:00:00|4466.42|4465.82|4467.17|4466.57|4468.67|4468.07|4463.67|4463.07|9807
1649293200000|2022-04-07 01:00:00|4467.42|4466.82|4472.17|4471.57|4476.17|4475.57|4465.17|4464.57|10847
1649296800000|2022-04-07 02:00:00|4471.92|4471.32|4469.17|4468.57|4472.67|4472.07|4467.92|4467.32|5776
1649300400000|2022-04-07 03:00:00|4469.29|4468.69|4461.79|4461.19|4469.92|4469.32|4461.67|4461.07|6330
1649304000000|2022-04-07 04:00:00|4461.92|4461.32|4462.29|4461.69|4464.42|4463.82|4458.92|4458.32|5529
1649307600000|2022-04-07 05:00:00|4462.17|4461.57|4466.67|4466.07|4469.92|4469.32|4459.42|4458.82|8229
1649311200000|2022-04-07 06:00:00|4467.17|4466.57|4480.42|4479.82|4482.42|4481.82|4464.92|4464.32|12659
1649314800000|2022-04-07 07:00:00|4480.67|4480.07|4477.92|4477.32|4489.17|4488.57|4476.92|4476.32|22225
1649318400000|2022-04-07 08:00:00|4478.17|4477.57|4489.42|4488.82|4489.67|4489.07|4475.67|4475.07|14210
1649322000000|2022-04-07 09:00:00|4489.67|4489.07|4493.17|4492.57|4494.17|4493.57|4485.17|4484.57|12792
1649325600000|2022-04-07 10:00:00|4492.92|4492.32|4489.92|4489.32|4494.67|4494.07|4489.67|4489.07|11123
1649329200000|2022-04-07 11:00:00|4490.17|4489.57|4487.92|4487.32|4501.67|4501.07|4483.54|4482.94|33946
1649332800000|2022-04-07 12:00:00|4488.04|4487.44|4473.67|4473.07|4488.92|4488.32|4472.17|4471.57|30123
1649336400000|2022-04-07 13:00:00|4473.92|4473.32|4483.82|4483.42|4490.57|4490.17|4467.32|4466.92|149626
1649340000000|2022-04-07 14:00:00|4484.07|4483.67|4467.8|4467.4|4491.32|4490.92|4459.32|4458.92|208386
1649343600000|2022-04-07 15:00:00|4467.17|4466.77|4458.55|4458.15|4476.05|4475.65|4454.05|4453.65|153107
1649347200000|2022-04-07 16:00:00|4458.3|4457.9|4457.5|4457.1|4467.05|4466.65|4450.36|4449.96|95843
1649350800000|2022-04-07 17:00:00|4457.25|4456.85|4489.75|4489.35|4491.5|4491.1|4456.25|4455.85|141873
1649354400000|2022-04-07 18:00:00|4489.5|4489.1|4507.75|4507.35|4509.62|4509.22|4483.75|4483.35|154166
1649358000000|2022-04-07 19:00:00|4506.5|4506.1|4503.84|4503.44|4521.59|4521.19|4499.84|4499.44|274406
1649361600000|2022-04-07 20:00:00|4503.76|4503.36|4501.56|4500.06|4505.11|4504.51|4497.36|4496.76|43425
1649365200000|2022-04-07 21:00:00|4501.7|4500.2|4501.09|4499.59|4501.96|4500.46|4500.29|4498.79|0
1649368800000|2022-04-07 22:00:00|4500.73|4500.13|4502.36|4501.76|4504.11|4503.51|4500.48|4499.88|2762
1649372400000|2022-04-07 23:00:00|4502.23|4501.63|4507.36|4506.76|4508.86|4508.26|4501.11|4500.51|4473
1649376000000|2022-04-08 00:00:00|4507.11|4506.51|4500.61|4500.01|4508.36|4507.76|4497.36|4496.76|9764
1649379600000|2022-04-08 01:00:00|4500.86|4500.26|4497.61|4497.01|4501.61|4501.01|4497.36|4496.76|6979
1649383200000|2022-04-08 02:00:00|4497.48|4496.88|4504.36|4503.76|4504.86|4504.26|4497.36|4496.76|4837
1649386800000|2022-04-08 03:00:00|4504.61|4504.01|4501.36|4500.76|4505.11|4504.51|4499.86|4499.26|4128
1649390400000|2022-04-08 04:00:00|4501.61|4501.01|4499.11|4498.51|4501.86|4501.26|4497.61|4497.01|3560
1649394000000|2022-04-08 05:00:00|4498.98|4498.38|4506.61|4506.01|4507.36|4506.76|4497.61|4497.01|5322
1649397600000|2022-04-08 06:00:00|4506.86|4506.26|4514.73|4514.13|4516.36|4515.76|4504.86|4504.26|11220
1649401200000|2022-04-08 07:00:00|4514.61|4514.01|4520.36|4519.76|4521.11|4520.51|4508.11|4507.51|18412
1649404800000|2022-04-08 08:00:00|4520.61|4520.01|4514.61|4514.01|4525.36|4524.76|4513.36|4512.76|15022
1649408400000|2022-04-08 09:00:00|4514.36|4513.76|4512.36|4511.76|4514.36|4513.76|4508.86|4508.26|10573
1649412000000|2022-04-08 10:00:00|4512.11|4511.51|4515.61|4515.01|4516.11|4515.51|4506.11|4505.51|12753
1649415600000|2022-04-08 11:00:00|4515.86|4515.26|4516.86|4516.26|4520.36|4519.76|4513.86|4513.26|15395
1649419200000|2022-04-08 12:00:00|4516.61|4516.01|4503.61|4503.01|4517.61|4517.01|4501.86|4501.26|26289
1649422800000|2022-04-08 13:00:00|4503.11|4502.51|4475.76|4475.36|4503.11|4502.51|4474.76|4474.36|183068
1649426400000|2022-04-08 14:00:00|4475.51|4475.11|4513.01|4512.61|4513.26|4512.86|4474.26|4473.86|217125
1649430000000|2022-04-08 15:00:00|4512.51|4512.11|4510.75|4510.35|4517.51|4517.11|4503.5|4503.1|152511
1649433600000|2022-04-08 16:00:00|4510.5|4510.1|4517|4516.6|4521.5|4521.1|4506|4505.6|105561
1649437200000|2022-04-08 17:00:00|4517.25|4516.85|4503.37|4502.97|4517.25|4516.85|4500.87|4500.47|87401
1649440800000|2022-04-08 18:00:00|4503.12|4502.72|4501.12|4500.72|4508.24|4507.84|4491.37|4490.97|120243
1649444400000|2022-04-08 19:00:00|4500.62|4500.22|4491.55|4491.15|4508.87|4508.47|4481.8|4481.4|223275
1649448000000|2022-04-08 20:00:00|4491.65|4491.05|4488.52|4487.92|4495.4|4494.8|4486.65|4486.05|54459
1649451600000|2022-04-08 21:00:00|4489.67|4488.17|4489.67|4488.17|4489.67|4488.17|4489.67|4488.17|0
1649628000000|2022-04-10 22:00:00|4494.02|4493.42|4491.65|4491.05|4496.15|4495.55|4489.65|4489.05|5511
1649631600000|2022-04-10 23:00:00|4491.9|4491.3|4481.15|4480.55|4492.4|4491.8|4481.15|4480.55|5909
1649635200000|2022-04-11 00:00:00|4480.4|4479.8|4482.27|4481.67|4483.15|4482.55|4471.65|4471.05|13494
1649638800000|2022-04-11 01:00:00|4482.15|4481.55|4469.4|4468.8|4484.4|4483.8|4467.15|4466.55|10701
1649642400000|2022-04-11 02:00:00|4469.27|4468.67|4461.9|4461.3|4470.4|4469.8|4459.9|4459.3|12738
1649646000000|2022-04-11 03:00:00|4461.4|4460.8|4460.9|4460.3|4464.9|4464.3|4455.15|4454.55|9732
1649649600000|2022-04-11 04:00:00|4461.27|4460.67|4457.65|4457.05|4463.65|4463.05|4457.65|4457.05|5104
1649653200000|2022-04-11 05:00:00|4457.9|4457.3|4464.65|4464.05|4464.65|4464.05|4455.15|4454.55|7323
1649656800000|2022-04-11 06:00:00|4464.9|4464.3|4466.4|4465.8|4472.4|4471.8|4463.15|4462.55|11238
1649660400000|2022-04-11 07:00:00|4467.27|4466.67|4477.9|4477.3|4486.77|4486.17|4456.4|4455.8|31341
1649664000000|2022-04-11 08:00:00|4478.15|4477.55|4462.15|4461.55|4480.4|4479.8|4455.65|4455.05|25286
1649667600000|2022-04-11 09:00:00|4462.4|4461.8|4473.02|4472.42|4474.9|4474.3|4460.65|4460.05|15197
1649671200000|2022-04-11 10:00:00|4472.9|4472.3|4475.65|4475.05|4478.4|4477.8|4466.15|4465.55|13765
1649674800000|2022-04-11 11:00:00|4475.9|4475.3|4459.9|4459.3|4476.4|4475.8|4458.9|4458.3|16620
1649678400000|2022-04-11 12:00:00|4459.52|4458.92|4456.9|4456.3|4462.4|4461.8|4451.4|4450.8|32148
1649682000000|2022-04-11 13:00:00|4457.15|4456.55|4455.05|4454.65|4464.3|4463.9|4443.05|4442.65|208417
1649685600000|2022-04-11 14:00:00|4454.8|4454.4|4438.02|4437.62|4459.52|4459.12|4434.27|4433.87|201895
1649689200000|2022-04-11 15:00:00|4437.27|4436.87|4436.02|4435.62|4442.02|4441.62|4430.52|4430.12|120965
1649692800000|2022-04-11 16:00:00|4435.77|4435.37|4433.05|4432.65|4437.77|4437.37|4428.18|4427.78|89978
1649696400000|2022-04-11 17:00:00|4432.68|4432.28|4436.43|4436.03|4440.18|4439.78|4429.18|4428.78|102289
1649700000000|2022-04-11 18:00:00|4436.18|4435.78|4438.93|4438.53|4442.43|4442.03|4426.43|4426.03|112374
1649703600000|2022-04-11 19:00:00|4439.18|4438.78|4414.8|4414.4|4444.55|4444.15|4409.05|4408.65|270818
1649707200000|2022-04-11 20:00:00|4414.75|4414.15|4415.71|4414.21|4416.5|4415.9|4410.75|4410.15|59851
1649710800000|2022-04-11 21:00:00|4415.63|4414.13|4415.74|4414.24|4416.51|4415.01|4415.23|4413.73|0
1649714400000|2022-04-11 22:00:00|4416.37|4415.77|4418.75|4418.15|4419.25|4418.65|4416|4415.4|4067
1649718000000|2022-04-11 23:00:00|4419|4418.4|4411.75|4411.15|4419|4418.4|4409.25|4408.65|7621
1649721600000|2022-04-12 00:00:00|4411.5|4410.9|4399.25|4398.65|4414.75|4414.15|4398.25|4397.65|14229
1649725200000|2022-04-12 01:00:00|4399|4398.4|4393.5|4392.9|4400.5|4399.9|4392.75|4392.15|13469
1649728800000|2022-04-12 02:00:00|4393.75|4393.15|4396.5|4395.9|4398|4397.4|4393|4392.4|8857
1649732400000|2022-04-12 03:00:00|4396.62|4396.02|4393|4392.4|4398.25|4397.65|4392.25|4391.65|7008
1649736000000|2022-04-12 04:00:00|4393.12|4392.52|4389.5|4388.9|4394.25|4393.65|4388.75|4388.15|4931
1649739600000|2022-04-12 05:00:00|4389.75|4389.15|4396|4395.4|4399.62|4399.02|4388.25|4387.65|11652
1649743200000|2022-04-12 06:00:00|4395.75|4395.15|4401.37|4400.77|4403.5|4402.9|4391.62|4391.02|11780
1649746800000|2022-04-12 07:00:00|4401.25|4400.65|4397.37|4396.77|4403|4402.4|4387.5|4386.9|21014
1649750400000|2022-04-12 08:00:00|4397.25|4396.65|4412|4411.4|4415|4414.4|4395.5|4394.9|23360
1649754000000|2022-04-12 09:00:00|4411.87|4411.27|4414.5|4413.9|4417.75|4417.15|4407.5|4406.9|14414
1649757600000|2022-04-12 10:00:00|4414.37|4413.77|4416|4415.4|4419.75|4419.15|4411|4410.4|15331
1649761200000|2022-04-12 11:00:00|4415.87|4415.27|4420|4419.4|4420.25|4419.65|4410.5|4409.9|22813
1649764800000|2022-04-12 12:00:00|4420.25|4419.65|4462.5|4461.9|4468|4467.4|4417.75|4417.15|134603
1649768400000|2022-04-12 13:00:00|4462.25|4461.65|4464.65|4464.25|4471.9|4471.5|4438.15|4437.75|251033
1649772000000|2022-04-12 14:00:00|4465.15|4464.75|4440.7|4440.3|4467.4|4467|4436.7|4436.3|215852
1649775600000|2022-04-12 15:00:00|4440.2|4439.8|4451.45|4451.05|4459.7|4459.3|4436.7|4436.3|141084
1649779200000|2022-04-12 16:00:00|4451.7|4451.3|4434.82|4434.42|4452.2|4451.8|4426.95|4426.55|145408
1649782800000|2022-04-12 17:00:00|4434.45|4434.05|4410.66|4410.26|4441.41|4441.01|4408.66|4408.26|170405
1649786400000|2022-04-12 18:00:00|4410.41|4410.01|4402.91|4402.51|4417.91|4417.51|4394.66|4394.26|184203
1649790000000|2022-04-12 19:00:00|4402.41|4402.01|4397.16|4396.76|4404.78|4404.38|4381.16|4380.76|238406
1649793600000|2022-04-12 20:00:00|4396.32|4395.92|4400.34|4398.84|4403.15|4402.55|4392.96|4392.36|49160
1649797200000|2022-04-12 21:00:00|4400.78|4399.28|4401.15|4399.65|4401.36|4399.86|4400.31|4398.81|0
1649800800000|2022-04-12 22:00:00|4402.02|4401.42|4405.9|4405.3|4405.9|4405.3|4398.52|4397.92|6527
1649804400000|2022-04-12 23:00:00|4405.65|4405.05|4411.4|4410.8|4411.4|4410.8|4405.52|4404.92|6909
1649808000000|2022-04-13 00:00:00|4411.15|4410.55|4414.9|4414.3|4415.15|4414.55|4409.4|4408.8|8086
1649811600000|2022-04-13 01:00:00|4414.77|4414.17|4415.65|4415.05|4417.4|4416.8|4413.9|4413.3|8425
1649815200000|2022-04-13 02:00:00|4415.9|4415.3|4417.65|4417.05|4419.4|4418.8|4414.9|4414.3|6948
1649818800000|2022-04-13 03:00:00|4417.77|4417.17|4420.65|4420.05|4421.15|4420.55|4417.77|4417.17|4994
1649822400000|2022-04-13 04:00:00|4420.9|4420.3|4418.4|4417.8|4420.9|4420.3|4414.65|4414.05|4522
1649826000000|2022-04-13 05:00:00|4418.27|4417.67|4432.77|4432.17|4433.27|4432.67|4417.65|4417.05|11537
1649829600000|2022-04-13 06:00:00|4432.9|4432.3|4422.9|4422.3|4433.27|4432.67|4421.65|4421.05|11380
1649833200000|2022-04-13 07:00:00|4423.15|4422.55|4421.65|4421.05|4425.77|4425.17|4414.65|4414.05|21454
1649836800000|2022-04-13 08:00:00|4421.4|4420.8|4428.27|4427.67|4430.9|4430.3|4420.65|4420.05|13269
1649840400000|2022-04-13 09:00:00|4428.15|4427.55|4410.15|4409.55|4428.9|4428.3|4409.65|4409.05|12623
1649844000000|2022-04-13 10:00:00|4410.27|4409.67|4421.9|4421.3|4422.4|4421.8|4409.15|4408.55|15439
1649847600000|2022-04-13 11:00:00|4422.02|4421.42|4404.65|4404.05|4427.15|4426.55|4402.65|4402.05|23488
1649851200000|2022-04-13 12:00:00|4404.4|4403.8|4393.65|4393.05|4406.4|4405.8|4390.77|4390.17|50808
1649854800000|2022-04-13 13:00:00|4393.9|4393.3|4404.05|4403.65|4416.3|4415.9|4389.4|4388.8|190203
1649858400000|2022-04-13 14:00:00|4404.55|4404.15|4411.96|4411.56|4413.21|4412.81|4396.46|4396.06|163409
1649862000000|2022-04-13 15:00:00|4411.71|4411.31|4424.21|4423.81|4433.71|4433.31|4411.46|4411.06|136460
1649865600000|2022-04-13 16:00:00|4423.96|4423.56|4434.51|4434.11|4439.76|4439.36|4421.46|4421.06|96699
1649869200000|2022-04-13 17:00:00|4434.63|4434.23|4434.01|4433.61|4442.01|4441.61|4429.01|4428.61|78410
1649872800000|2022-04-13 18:00:00|4434.13|4433.73|4442.01|4441.61|4443.76|4443.36|4431.26|4430.86|94383
1649876400000|2022-04-13 19:00:00|4442.26|4441.86|4447.95|4447.55|4454.45|4454.05|4437.01|4436.61|199192
1649880000000|2022-04-13 20:00:00|4448.05|4447.45|4443.98|4442.48|4448.05|4447.45|4443.3|4442.48|46371
1649883600000|2022-04-13 21:00:00|4444.31|4442.81|4444.71|4443.21|4445.04|4443.54|4443.87|4442.37|1
1649887200000|2022-04-13 22:00:00|4443.67|4443.07|4447.55|4446.95|4447.8|4447.2|4443.3|4442.7|3646
1649890800000|2022-04-13 23:00:00|4447.67|4447.07|4443.8|4443.2|4447.8|4447.2|4443.3|4442.7|4594
1649894400000|2022-04-14 00:00:00|4444.3|4443.7|4448.55|4447.95|4451.3|4450.7|4443.55|4442.95|8582
1649898000000|2022-04-14 01:00:00|4448.3|4447.7|4450.3|4449.7|4450.8|4450.2|4444.55|4443.95|6237
1649901600000|2022-04-14 02:00:00|4450.05|4449.45|4450.8|4450.2|4453.3|4452.7|4449.3|4448.7|5229
1649905200000|2022-04-14 03:00:00|4450.92|4450.32|4451.05|4450.45|4453.8|4453.2|4449.05|4448.45|4284
1649908800000|2022-04-14 04:00:00|4450.92|4450.32|4457.55|4456.95|4459.05|4458.45|4450.92|4450.32|5282
1649912400000|2022-04-14 05:00:00|4457.8|4457.2|4456.55|4455.95|4460.8|4460.2|4456.3|4455.7|4658
1649916000000|2022-04-14 06:00:00|4456.67|4456.07|4451.8|4451.2|4458.55|4457.95|4451.3|4450.7|7992
1649919600000|2022-04-14 07:00:00|4452.05|4451.45|4447.8|4447.2|4452.05|4451.45|4443.55|4442.95|18709
1649923200000|2022-04-14 08:00:00|4447.67|4447.07|4446.3|4445.7|4449.55|4448.95|4442.3|4441.7|12049
1649926800000|2022-04-14 09:00:00|4446.05|4445.45|4447.3|4446.7|4448.05|4447.45|4441.3|4440.7|12978
1649930400000|2022-04-14 10:00:00|4447.55|4446.95|4446.05|4445.45|4449.8|4449.2|4441.92|4441.32|15890
1649934000000|2022-04-14 11:00:00|4445.67|4445.07|4439.3|4438.7|4450.8|4450.2|4437.55|4436.95|22697
1649937600000|2022-04-14 12:00:00|4439.55|4438.95|4436.05|4435.45|4447.05|4446.45|4435.3|4434.7|37569
1649941200000|2022-04-14 13:00:00|4436.3|4435.7|4434.57|4434.17|4460.7|4460.3|4430.2|4429.8|207429
1649944800000|2022-04-14 14:00:00|4435.2|4434.8|4427.91|4427.51|4442.7|4442.3|4418.95|4418.55|213907
1649948400000|2022-04-14 15:00:00|4427.66|4427.26|4421.41|4421.01|4436.16|4435.76|4419.41|4419.01|131063
1649952000000|2022-04-14 16:00:00|4421.03|4420.63|4414.06|4413.66|4425.41|4425.01|4408.31|4407.91|96578
1649955600000|2022-04-14 17:00:00|4413.81|4413.41|4426.56|4426.16|4426.81|4426.41|4409.81|4409.41|92023
1649959200000|2022-04-14 18:00:00|4426.43|4426.03|4407.06|4406.66|4431.56|4431.16|4406.81|4406.41|99530
1649962800000|2022-04-14 19:00:00|4406.81|4406.41|4393.01|4392.61|4413.76|4413.36|4390.76|4390.36|251400
1649966400000|2022-04-14 20:00:00|4393.11|4392.51|4394.55|4393.05|4394.86|4394.26|4390.61|4390.01|63989
1650232800000|2022-04-17 22:00:00|4390.48|4389.88|4377.86|4377.26|4390.73|4390.13|4374.61|4374.01|16301
1650236400000|2022-04-17 23:00:00|4378.11|4377.51|4363.11|4362.51|4378.36|4377.76|4362.11|4361.51|14495
1650240000000|2022-04-18 00:00:00|4362.86|4362.26|4364.61|4364.01|4368.86|4368.26|4361.48|4360.88|11214
1650243600000|2022-04-18 01:00:00|4364.86|4364.26|4368.61|4368.01|4370.86|4370.26|4362.86|4362.26|8554
1650247200000|2022-04-18 02:00:00|4368.86|4368.26|4369.36|4368.76|4370.36|4369.76|4366.36|4365.76|3863
1650250800000|2022-04-18 03:00:00|4369.61|4369.01|4371.61|4371.01|4372.61|4372.01|4367.11|4366.51|4119
1650254400000|2022-04-18 04:00:00|4371.73|4371.13|4367.86|4367.26|4372.61|4372.01|4367.11|4366.51|4039
1650258000000|2022-04-18 05:00:00|4368.11|4367.51|4373.23|4372.63|4374.36|4373.76|4367.86|4367.26|4419
1650261600000|2022-04-18 06:00:00|4373.36|4372.76|4372.86|4372.26|4376.36|4375.76|4370.61|4370.01|5731
1650265200000|2022-04-18 07:00:00|4372.98|4372.38|4371.48|4370.88|4373.23|4372.63|4367.11|4366.51|3845
1650268800000|2022-04-18 08:00:00|4371.36|4370.76|4374.86|4374.26|4379.11|4378.51|4371.23|4370.63|4374
1650272400000|2022-04-18 09:00:00|4374.73|4374.13|4370.23|4369.63|4375.11|4374.51|4366.61|4366.01|3863
1650276000000|2022-04-18 10:00:00|4370.11|4369.51|4374.36|4373.76|4376.61|4376.01|4369.73|4369.13|3952
1650279600000|2022-04-18 11:00:00|4374.61|4374.01|4379.86|4379.26|4387.61|4387.01|4374.61|4374.01|12720
1650283200000|2022-04-18 12:00:00|4380.11|4379.51|4379.36|4378.76|4384.86|4384.26|4376.61|4376.01|14037
1650286800000|2022-04-18 13:00:00|4379.23|4378.63|4391.76|4391.36|4408.51|4408.11|4378.11|4377.51|149252
1650290400000|2022-04-18 14:00:00|4391.01|4390.61|4399.66|4399.26|4408.91|4408.51|4384.76|4384.36|152761
1650294000000|2022-04-18 15:00:00|4399.91|4399.51|4385.41|4385.01|4403.41|4403.01|4375.91|4375.51|100103
1650297600000|2022-04-18 16:00:00|4385.16|4384.76|4379.23|4378.83|4385.91|4385.51|4369.98|4369.58|84972
1650301200000|2022-04-18 17:00:00|4379.73|4379.33|4405.48|4405.08|4411.23|4410.83|4377.73|4377.33|115996
1650304800000|2022-04-18 18:00:00|4405.98|4405.58|4397.6|4397.2|4411.48|4411.08|4396.73|4396.33|117461
1650308400000|2022-04-18 19:00:00|4397.73|4397.33|4393.96|4393.56|4399.48|4399.08|4370.46|4370.06|207943
1650312000000|2022-04-18 20:00:00|4393.89|4393.49|4404.76|4403.26|4409.49|4408.89|4392.49|4391.89|77529
1650315600000|2022-04-18 21:00:00|4404.95|4403.45|4406.08|4404.58|4406.66|4405.16|4404.65|4403.15|0
1650319200000|2022-04-18 22:00:00|4404.11|4403.51|4405.49|4404.89|4408.99|4408.39|4402.99|4402.39|4202
1650322800000|2022-04-18 23:00:00|4405.99|4405.39|4415.74|4415.14|4415.99|4415.39|4403.74|4403.14|7704
1650326400000|2022-04-19 00:00:00|4415.99|4415.39|4401.49|4400.89|4415.99|4415.39|4398.99|4398.39|11419
1650330000000|2022-04-19 01:00:00|4401.24|4400.64|4403.74|4403.14|4406.74|4406.14|4397.49|4396.89|10462
1650333600000|2022-04-19 02:00:00|4403.61|4403.01|4403.24|4402.64|4404.24|4403.64|4399.99|4399.39|4710
1650337200000|2022-04-19 03:00:00|4403.36|4402.76|4409.24|4408.64|4412.11|4411.51|4402.99|4402.39|6595
1650340800000|2022-04-19 04:00:00|4409.49|4408.89|4409.99|4409.39|4410.49|4409.89|4406.99|4406.39|3640
1650344400000|2022-04-19 05:00:00|4409.74|4409.14|4404.74|4404.14|4410.99|4410.39|4404.49|4403.89|5884
1650348000000|2022-04-19 06:00:00|4404.49|4403.89|4408.99|4408.39|4413.99|4413.39|4402.24|4401.64|9011
1650351600000|2022-04-19 07:00:00|4408.74|4408.14|4402.99|4402.39|4408.74|4408.14|4391.74|4391.14|24669
1650355200000|2022-04-19 08:00:00|4402.86|4402.26|4388.24|4387.64|4409.74|4409.14|4386.99|4386.39|19392
1650358800000|2022-04-19 09:00:00|4387.86|4387.26|4381.99|4381.39|4388.36|4387.76|4376.99|4376.39|21795
1650362400000|2022-04-19 10:00:00|4381.86|4381.26|4389.49|4388.89|4389.49|4388.89|4377.74|4377.14|13053
1650366000000|2022-04-19 11:00:00|4389.24|4388.64|4394.49|4393.89|4395.99|4395.39|4386.74|4386.14|17324
1650369600000|2022-04-19 12:00:00|4394.74|4394.14|4390.74|4390.14|4398.99|4398.39|4389.24|4388.64|34465
1650373200000|2022-04-19 13:00:00|4390.49|4389.89|4427.89|4427.49|4427.89|4427.49|4382.24|4381.64|217115
1650376800000|2022-04-19 14:00:00|4427.64|4427.24|4445.27|4444.87|4452.27|4451.87|4425.14|4424.74|222091
1650380400000|2022-04-19 15:00:00|4445.52|4445.12|4451.02|4450.62|4456.52|4456.12|4441.27|4440.87|136292
1650384000000|2022-04-19 16:00:00|4451.27|4450.87|4447.67|4447.27|4454.02|4453.62|4444.77|4444.37|84949
1650387600000|2022-04-19 17:00:00|4447.54|4447.14|4449.67|4449.27|4452.54|4452.14|4440.42|4440.02|83609
1650391200000|2022-04-19 18:00:00|4449.42|4449.02|4451.67|4451.27|4452.42|4452.02|4438.67|4438.27|109403
1650394800000|2022-04-19 19:00:00|4451.42|4451.02|4463.36|4462.96|4471.92|4471.52|4449.42|4449.02|295366
1650398400000|2022-04-19 20:00:00|4463.46|4462.86|4446.21|4444.71|4464.89|4464.29|4438.39|4437.79|85487
1650402000000|2022-04-19 21:00:00|4446.29|4444.79|4444.39|4442.89|4446.4|4444.9|4443.85|4442.35|0
1650405600000|2022-04-19 22:00:00|4444.51|4443.91|4449.39|4448.79|4452.89|4452.29|4443.01|4442.41|7811
1650409200000|2022-04-19 23:00:00|4449.64|4449.04|4448.14|4447.54|4449.89|4449.29|4443.64|4443.04|5791
1650412800000|2022-04-20 00:00:00|4447.89|4447.29|4448.39|4447.79|4448.89|4448.29|4443.64|4443.04|7975
1650416400000|2022-04-20 01:00:00|4448.14|4447.54|4440.89|4440.29|4450.89|4450.29|4437.89|4437.29|12569
1650420000000|2022-04-20 02:00:00|4441.14|4440.54|4445.89|4445.29|4446.39|4445.79|4439.39|4438.79|7431
1650423600000|2022-04-20 03:00:00|4446.39|4445.79|4450.14|4449.54|4450.14|4449.54|4443.14|4442.54|7368
1650427200000|2022-04-20 04:00:00|4450.39|4449.79|4447.89|4447.29|4450.64|4450.04|4446.64|4446.04|3467
1650430800000|2022-04-20 05:00:00|4448.14|4447.54|4448.14|4447.54|4449.39|4448.79|4442.14|4441.54|7549
1650434400000|2022-04-20 06:00:00|4447.64|4447.04|4444.26|4443.66|4448.89|4448.29|4439.51|4438.91|9667
1650438000000|2022-04-20 07:00:00|4444.39|4443.79|4446.01|4445.41|4452.64|4452.04|4438.39|4437.79|18493
1650441600000|2022-04-20 08:00:00|4445.89|4445.29|4451.14|4450.54|4452.39|4451.79|4440.14|4439.54|13766
1650445200000|2022-04-20 09:00:00|4451.89|4451.29|4463.89|4463.29|4465.01|4464.41|4450.64|4450.04|22000
1650448800000|2022-04-20 10:00:00|4463.64|4463.04|4467.64|4467.04|4469.51|4468.91|4460.14|4459.54|15482
1650452400000|2022-04-20 11:00:00|4467.39|4466.79|4482.26|4481.66|4482.89|4482.29|4463.14|4462.54|26894
1650456000000|2022-04-20 12:00:00|4482.14|4481.54|4484.64|4484.04|4485.14|4484.54|4477.64|4477.04|33122
1650459600000|2022-04-20 13:00:00|4484.89|4484.29|4463.79|4463.39|4488.79|4488.39|4457.54|4457.14|192964
1650463200000|2022-04-20 14:00:00|4463.04|4462.64|4482.92|4482.52|4484.92|4484.52|4457.54|4457.14|189699
1650466800000|2022-04-20 15:00:00|4482.67|4482.27|4473.67|4473.27|4483.17|4482.77|4463.92|4463.52|139201
1650470400000|2022-04-20 16:00:00|4473.42|4473.02|4476.15|4475.75|4480.15|4479.75|4461.42|4461.02|116567
1650474000000|2022-04-20 17:00:00|4476.02|4475.62|4479.4|4479|4485.4|4485|4472.15|4471.75|117358
1650477600000|2022-04-20 18:00:00|4479.15|4478.75|4453.65|4453.25|4482.4|4482|4448.15|4447.75|131093
1650481200000|2022-04-20 19:00:00|4453.4|4453|4460.53|4460.13|4477.53|4477.13|4452.4|4452|230492
1650484800000|2022-04-20 20:00:00|4460.17|4459.77|4473.75|4472.25|4475.02|4474.42|4458.77|4458.17|59721
1650488400000|2022-04-20 21:00:00|4473.57|4472.07|4473.95|4472.45|4475.26|4473.76|4473.24|4471.74|3
1650492000000|2022-04-20 22:00:00|4472.39|4471.79|4473.27|4472.67|4478.02|4477.42|4472.02|4471.42|6466
1650495600000|2022-04-20 23:00:00|4473.02|4472.42|4475.52|4474.92|4477.77|4477.17|4472.52|4471.92|3205
1650499200000|2022-04-21 00:00:00|4475.27|4474.67|4476.52|4475.92|4479.27|4478.67|4475.14|4474.54|6234
1650502800000|2022-04-21 01:00:00|4476.77|4476.17|4481.27|4480.67|4482.27|4481.67|4474.27|4473.67|6735
1650506400000|2022-04-21 02:00:00|4481.52|4480.92|4480.77|4480.17|4483.39|4482.79|4479.52|4478.92|4794
1650510000000|2022-04-21 03:00:00|4480.89|4480.29|4475.52|4474.92|4482.02|4481.42|4475.02|4474.42|3949
1650513600000|2022-04-21 04:00:00|4475.77|4475.17|4479.02|4478.42|4479.27|4478.67|4475.52|4474.92|2756
1650517200000|2022-04-21 05:00:00|4479.27|4478.67|4480.52|4479.92|4486.52|4485.92|4476.77|4476.17|8357
1650520800000|2022-04-21 06:00:00|4480.77|4480.17|4479.52|4478.92|4481.02|4480.42|4472.77|4472.17|10934
1650524400000|2022-04-21 07:00:00|4480.02|4479.42|4493.52|4492.92|4495.39|4494.79|4474.77|4474.17|20505
1650528000000|2022-04-21 08:00:00|4493.27|4492.67|4496.77|4496.17|4497.77|4497.17|4492.02|4491.42|15295
1650531600000|2022-04-21 09:00:00|4496.64|4496.04|4490.27|4489.67|4497.52|4496.92|4488.77|4488.17|11183
1650535200000|2022-04-21 10:00:00|4490.02|4489.42|4496.52|4495.92|4497.52|4496.92|4488.77|4488.17|10365
1650538800000|2022-04-21 11:00:00|4496.77|4496.17|4500.14|4499.54|4501.52|4500.92|4492.77|4492.17|16708
1650542400000|2022-04-21 12:00:00|4500.02|4499.42|4501.52|4500.92|4501.77|4501.17|4493.89|4493.29|22730
1650546000000|2022-04-21 13:00:00|4501.02|4500.42|4506.92|4506.52|4513.42|4513.02|4497.27|4496.67|162304
1650549600000|2022-04-21 14:00:00|4507.17|4506.77|4486.42|4486.02|4507.42|4507.02|4482.42|4482.02|190952
1650553200000|2022-04-21 15:00:00|4486.17|4485.77|4460.17|4459.77|4489.42|4489.02|4459.92|4459.52|170548
1650556800000|2022-04-21 16:00:00|4460.42|4460.02|4439.7|4439.3|4463.67|4463.27|4439.45|4439.05|159068
1650560400000|2022-04-21 17:00:00|4439.45|4439.05|4430.45|4430.05|4449.2|4448.8|4426.45|4426.05|211323
1650564000000|2022-04-21 18:00:00|4429.7|4429.3|4405.2|4404.8|4432.2|4431.8|4401.45|4401.05|208065
1650567600000|2022-04-21 19:00:00|4404.82|4404.42|4392.75|4392.35|4410|4409.6|4384.5|4384.1|323676
1650571200000|2022-04-21 20:00:00|4392.68|4392.28|4390.48|4388.98|4394.78|4394.18|4385.28|4384.68|61815
1650574800000|2022-04-21 21:00:00|4390.23|4388.73|4390.34|4388.84|4390.99|4389.49|4389.39|4387.89|0
1650578400000|2022-04-21 22:00:00|4391.15|4390.55|4390.78|4390.18|4394.28|4393.68|4386.78|4386.18|6160
1650582000000|2022-04-21 23:00:00|4390.53|4389.93|4382.28|4381.68|4392.78|4392.18|4380.78|4380.18|8534
1650585600000|2022-04-22 00:00:00|4382.53|4381.93|4373.53|4372.93|4388.28|4387.68|4366.65|4366.05|17926
1650589200000|2022-04-22 01:00:00|4373.78|4373.18|4378.28|4377.68|4379.28|4378.68|4370.78|4370.18|14084
1650592800000|2022-04-22 02:00:00|4378.53|4377.93|4377.28|4376.68|4382.28|4381.68|4376.15|4375.55|8765
1650596400000|2022-04-22 03:00:00|4377.53|4376.93|4379.28|4378.68|4380.28|4379.68|4374.53|4373.93|6087
1650600000000|2022-04-22 04:00:00|4379.03|4378.43|4383.65|4383.05|4384.03|4383.43|4376.28|4375.68|4904
1650603600000|2022-04-22 05:00:00|4383.53|4382.93|4385.15|4384.55|4392.03|4391.43|4382.28|4381.68|10561
1650607200000|2022-04-22 06:00:00|4385.03|4384.43|4391.53|4390.93|4393.78|4393.18|4383.03|4382.43|9843
1650610800000|2022-04-22 07:00:00|4392.28|4391.68|4392.78|4392.18|4397.53|4396.93|4379.15|4378.55|25964
1650614400000|2022-04-22 08:00:00|4392.65|4392.05|4386.53|4385.93|4396.65|4396.05|4385.28|4384.68|15651
1650618000000|2022-04-22 09:00:00|4386.65|4386.05|4378.28|4377.68|4391.03|4390.43|4375.78|4375.18|18810
1650621600000|2022-04-22 10:00:00|4378.03|4377.43|4380.78|4380.18|4383.28|4382.68|4374.03|4373.43|17657
1650625200000|2022-04-22 11:00:00|4380.65|4380.05|4390.53|4389.93|4391.03|4390.43|4380.53|4379.93|21932
1650628800000|2022-04-22 12:00:00|4390.28|4389.68|4383.53|4382.93|4395.53|4394.93|4381.03|4380.43|30007
1650632400000|2022-04-22 13:00:00|4383.78|4383.18|4355.68|4355.28|4386.03|4385.43|4351.43|4351.03|188416
1650636000000|2022-04-22 14:00:00|4355.43|4355.03|4335.9|4335.5|4371.93|4371.53|4334.65|4334.25|250227
1650639600000|2022-04-22 15:00:00|4335.65|4335.25|4316.15|4315.75|4347.4|4347|4316.15|4315.75|194466
1650643200000|2022-04-22 16:00:00|4315.9|4315.5|4316.7|4316.3|4331.4|4331|4311.15|4310.75|155384
1650646800000|2022-04-22 17:00:00|4316.45|4316.05|4299.95|4299.55|4319.45|4319.05|4299.95|4299.55|132202
1650650400000|2022-04-22 18:00:00|4299.7|4299.3|4286.95|4286.55|4312.2|4311.8|4280.45|4280.05|181361
1650654000000|2022-04-22 19:00:00|4287.2|4286.8|4273.99|4273.59|4316.74|4316.34|4268.24|4267.84|448536
1650657600000|2022-04-22 20:00:00|4274.09|4273.49|4257.04|4255.54|4275.78|4275.18|4253.03|4252.43|117135
1650837600000|2022-04-24 22:00:00|4267.15|4266.55|4265.78|4265.18|4271.28|4270.68|4254.78|4254.18|19731
1650841200000|2022-04-24 23:00:00|4266.28|4265.68|4263.4|4262.8|4272.03|4271.43|4260.03|4259.43|11134
1650844800000|2022-04-25 00:00:00|4263.28|4262.68|4251.53|4250.93|4266.53|4265.93|4243.03|4242.43|24740
1650848400000|2022-04-25 01:00:00|4252.78|4252.18|4238.28|4237.68|4255.03|4254.43|4235.53|4234.93|19950
1650852000000|2022-04-25 02:00:00|4238.53|4237.93|4243.78|4243.18|4245.65|4245.05|4236.78|4236.18|13508
1650855600000|2022-04-25 03:00:00|4243.9|4243.3|4251.03|4250.43|4255.65|4255.05|4243.9|4243.3|10487
1650859200000|2022-04-25 04:00:00|4250.9|4250.3|4243.53|4242.93|4251.9|4251.3|4241.4|4240.8|6559
1650862800000|2022-04-25 05:00:00|4243.65|4243.05|4238.28|4237.68|4252.53|4251.93|4238.28|4237.68|11966
1650866400000|2022-04-25 06:00:00|4238.53|4237.93|4228.65|4228.05|4243.53|4242.93|4226.03|4225.43|22915
1650870000000|2022-04-25 07:00:00|4228.28|4227.68|4236.53|4235.93|4256.65|4256.05|4224.15|4223.55|37024
1650873600000|2022-04-25 08:00:00|4236.28|4235.68|4230.15|4229.55|4249.28|4248.68|4224.28|4223.68|27463
1650877200000|2022-04-25 09:00:00|4229.78|4229.18|4234.03|4233.43|4242.03|4241.43|4223.9|4223.3|25893
1650880800000|2022-04-25 10:00:00|4234.28|4233.68|4238.15|4237.55|4240.53|4239.93|4230.28|4229.68|22862
1650884400000|2022-04-25 11:00:00|4238.03|4237.43|4239.65|4239.05|4247.53|4246.93|4227.28|4226.68|47224
1650888000000|2022-04-25 12:00:00|4240.03|4239.43|4258.03|4257.43|4258.78|4258.18|4233.78|4233.18|56966
1650891600000|2022-04-25 13:00:00|4257.53|4256.93|4215.43|4215.03|4259.53|4258.93|4215.43|4215.03|287691
1650895200000|2022-04-25 14:00:00|4215.68|4215.28|4218.88|4218.48|4256.18|4255.78|4212.93|4212.53|296296
1650898800000|2022-04-25 15:00:00|4219.13|4218.73|4209.25|4208.85|4233.88|4233.48|4199.88|4199.48|249961
1650902400000|2022-04-25 16:00:00|4208.88|4208.48|4232.38|4231.98|4244.63|4244.23|4203.13|4202.73|208291
1650906000000|2022-04-25 17:00:00|4232.63|4232.23|4236.63|4236.23|4249.38|4248.98|4221.38|4220.98|162255
1650909600000|2022-04-25 18:00:00|4236.88|4236.48|4266.88|4266.48|4279.38|4278.98|4229.13|4228.73|206265
1650913200000|2022-04-25 19:00:00|4266.63|4266.23|4297.88|4297.48|4299.13|4298.73|4250.38|4249.98|345005
1650916800000|2022-04-25 20:00:00|4297.98|4297.38|4299.37|4297.87|4300.94|4300.34|4293.19|4292.59|42448
1650920400000|2022-04-25 21:00:00|4299.34|4297.84|4297.99|4296.49|4299.34|4297.84|4297.47|4295.97|0
1650924000000|2022-04-25 22:00:00|4298.1|4296.6|4296.81|4296.21|4298.56|4297.96|4292.94|4292.34|4842
1650927600000|2022-04-25 23:00:00|4296.94|4296.34|4295.19|4294.59|4298.94|4298.34|4294.19|4293.59|4349
1650931200000|2022-04-26 00:00:00|4294.94|4294.34|4298.44|4297.84|4298.69|4298.09|4292.19|4291.59|6665
1650934800000|2022-04-26 01:00:00|4298.19|4297.59|4297.19|4296.59|4301.44|4300.84|4295.19|4294.59|9974
1650938400000|2022-04-26 02:00:00|4296.94|4296.34|4303.94|4303.34|4304.19|4303.59|4295.94|4295.34|7072
1650942000000|2022-04-26 03:00:00|4303.69|4303.09|4306.69|4306.09|4308.19|4307.59|4303.69|4303.09|8188
1650945600000|2022-04-26 04:00:00|4306.94|4306.34|4306.19|4305.59|4307.44|4306.84|4304.44|4303.84|3751
1650949200000|2022-04-26 05:00:00|4305.94|4305.34|4303.44|4302.84|4306.94|4306.34|4299.19|4298.59|7718
1650952800000|2022-04-26 06:00:00|4302.94|4302.34|4296.44|4295.84|4305.19|4304.59|4288.94|4288.34|14162
1650956400000|2022-04-26 07:00:00|4297.19|4296.59|4277.56|4276.96|4297.19|4296.59|4272.44|4271.84|27806
1650960000000|2022-04-26 08:00:00|4277.19|4276.59|4290.94|4290.34|4291.19|4290.59|4275.81|4275.21|14255
1650963600000|2022-04-26 09:00:00|4291.19|4290.59|4287.19|4286.59|4292.69|4292.09|4282.94|4282.34|11984
1650967200000|2022-04-26 10:00:00|4287.31|4286.71|4280.94|4280.34|4290.94|4290.34|4280.69|4280.09|11826
1650970800000|2022-04-26 11:00:00|4280.69|4280.09|4283.19|4282.59|4283.44|4282.84|4275.69|4275.09|17501
1650974400000|2022-04-26 12:00:00|4283.44|4282.84|4277.44|4276.84|4284.19|4283.59|4271.44|4270.84|31729
1650978000000|2022-04-26 13:00:00|4277.69|4277.09|4249.96|4249.56|4277.69|4277.09|4245.84|4245.44|190350
1650981600000|2022-04-26 14:00:00|4249.71|4249.31|4222.09|4221.69|4257.84|4257.44|4216.34|4215.94|323771
1650985200000|2022-04-26 15:00:00|4221.09|4220.69|4205.84|4205.44|4226.59|4226.19|4205.59|4205.19|218763
1650988800000|2022-04-26 16:00:00|4206.09|4205.69|4233.84|4233.44|4234.34|4233.94|4205.84|4205.44|173948
1650992400000|2022-04-26 17:00:00|4234.09|4233.69|4206.25|4205.85|4234.09|4233.69|4198.84|4198.44|168588
1650996000000|2022-04-26 18:00:00|4206.38|4205.98|4219.63|4219.23|4222.13|4221.73|4202.38|4201.98|159457
1650999600000|2022-04-26 19:00:00|4219.88|4219.48|4172.91|4172.51|4224.38|4223.98|4172.91|4172.51|379644
1651003200000|2022-04-26 20:00:00|4172.97|4172.37|4145.96|4144.46|4180.97|4180.37|4142.22|4141.62|159951
1651006800000|2022-04-26 21:00:00|4146.11|4144.61|4155.5|4154|4155.6|4154.1|4146.11|4144.61|0
1651010400000|2022-04-26 22:00:00|4155.84|4155.24|4171.09|4170.49|4182.47|4181.87|4154.47|4153.87|26459
1651014000000|2022-04-26 23:00:00|4171.22|4170.62|4178.84|4178.24|4181.97|4181.37|4170.97|4170.37|9158
1651017600000|2022-04-27 00:00:00|4178.97|4178.37|4171.22|4170.62|4183.22|4182.62|4169.22|4168.62|11824
1651021200000|2022-04-27 01:00:00|4170.84|4170.24|4187.72|4187.12|4193.97|4193.37|4170.84|4170.24|16700
1651024800000|2022-04-27 02:00:00|4187.47|4186.87|4195.72|4195.12|4196.97|4196.37|4178.09|4177.49|15608
1651028400000|2022-04-27 03:00:00|4195.97|4195.37|4196.97|4196.37|4199.97|4199.37|4191.72|4191.12|8567
1651032000000|2022-04-27 04:00:00|4196.84|4196.24|4196.97|4196.37|4198.72|4198.12|4193.22|4192.62|5114
1651035600000|2022-04-27 05:00:00|4196.84|4196.24|4195.72|4195.12|4201.22|4200.62|4192.97|4192.37|10944
1651039200000|2022-04-27 06:00:00|4195.47|4194.87|4201.72|4201.12|4202.47|4201.87|4190.47|4189.87|16424
1651042800000|2022-04-27 07:00:00|4201.97|4201.37|4212.72|4212.12|4214.47|4213.87|4169.47|4168.87|42259
1651046400000|2022-04-27 08:00:00|4212.47|4211.87|4209.72|4209.12|4222.47|4221.87|4204.47|4203.87|27678
1651050000000|2022-04-27 09:00:00|4209.22|4208.62|4216.72|4216.12|4217.47|4216.87|4207.72|4207.12|17287
1651053600000|2022-04-27 10:00:00|4216.84|4216.24|4217.09|4216.49|4220.22|4219.62|4206.47|4205.87|19476
1651057200000|2022-04-27 11:00:00|4217.22|4216.62|4192.09|4191.49|4217.22|4216.62|4186.84|4186.24|35432
1651060800000|2022-04-27 12:00:00|4191.97|4191.37|4191.22|4190.62|4202.47|4201.87|4186.72|4186.12|42628
1651064400000|2022-04-27 13:00:00|4190.72|4190.12|4219.62|4219.22|4232.12|4231.72|4180.72|4180.12|256199
1651068000000|2022-04-27 14:00:00|4219.74|4219.34|4192.37|4191.97|4229.37|4228.97|4162.37|4161.97|354476
1651071600000|2022-04-27 15:00:00|4193.87|4193.47|4208.99|4208.59|4221.87|4221.47|4189.37|4188.97|205210
1651075200000|2022-04-27 16:00:00|4208.87|4208.47|4232.87|4232.47|4241.37|4240.97|4199.62|4199.22|148941
1651078800000|2022-04-27 17:00:00|4233.12|4232.72|4231.62|4231.22|4235.87|4235.47|4208.87|4208.47|174703
1651082400000|2022-04-27 18:00:00|4230.87|4230.47|4199.12|4198.72|4231.87|4231.47|4195.12|4194.72|144431
1651086000000|2022-04-27 19:00:00|4199.37|4198.97|4185.36|4184.96|4201.87|4201.47|4177.98|4177.58|298564
1651089600000|2022-04-27 20:00:00|4185.12|4184.72|4218|4216.5|4221.97|4221.37|4180.97|4180.37|93043
1651093200000|2022-04-27 21:00:00|4217.38|4215.88|4218.47|4216.97|4218.51|4217.01|4215.45|4213.95|1
1651096800000|2022-04-27 22:00:00|4221.09|4220.49|4216.97|4216.37|4222.34|4221.74|4214.72|4214.12|7225
1651100400000|2022-04-27 23:00:00|4217.22|4216.62|4218.47|4217.87|4221.97|4221.37|4213.72|4213.12|5564
1651104000000|2022-04-28 00:00:00|4218.22|4217.62|4216.72|4216.12|4218.22|4217.62|4208.22|4207.62|7755
1651107600000|2022-04-28 01:00:00|4216.97|4216.37|4211.97|4211.37|4218.47|4217.87|4206.22|4205.62|7623
1651111200000|2022-04-28 02:00:00|4211.84|4211.24|4216.47|4215.87|4219.97|4219.37|4210.97|4210.37|5069
1651114800000|2022-04-28 03:00:00|4216.59|4215.99|4215.22|4214.62|4219.97|4219.37|4212.47|4211.87|5554
1651118400000|2022-04-28 04:00:00|4215.09|4214.49|4219.72|4219.12|4219.97|4219.37|4213.47|4212.87|3594
1651122000000|2022-04-28 05:00:00|4219.59|4218.99|4221.97|4221.37|4225.47|4224.87|4215.72|4215.12|8117
1651125600000|2022-04-28 06:00:00|4222.22|4221.62|4233.47|4232.87|4234.72|4234.12|4220.47|4219.87|11610
1651129200000|2022-04-28 07:00:00|4233.59|4232.99|4243.97|4243.37|4253.22|4252.62|4230.09|4229.49|33562
1651132800000|2022-04-28 08:00:00|4243.72|4243.12|4261.97|4261.37|4262.22|4261.62|4243.72|4243.12|27890
1651136400000|2022-04-28 09:00:00|4261.72|4261.12|4251.22|4250.62|4264.47|4263.87|4248.72|4248.12|20532
1651140000000|2022-04-28 10:00:00|4251.47|4250.87|4243.97|4243.37|4252.72|4252.12|4239.97|4239.37|16474
1651143600000|2022-04-28 11:00:00|4244.22|4243.62|4243.97|4243.37|4254.72|4254.12|4241.47|4240.87|18720
1651147200000|2022-04-28 12:00:00|4243.72|4243.12|4231.22|4230.62|4246.22|4245.62|4226.47|4225.87|55217
1651150800000|2022-04-28 13:00:00|4230.72|4230.12|4216.87|4216.47|4243.37|4242.97|4207.87|4207.47|205020
1651154400000|2022-04-28 14:00:00|4216.62|4216.22|4205.12|4204.72|4218.62|4218.22|4188.12|4187.72|240336
1651158000000|2022-04-28 15:00:00|4205.24|4204.84|4217.37|4216.97|4225.37|4224.97|4203.12|4202.72|170395
1651161600000|2022-04-28 16:00:00|4217.62|4217.22|4268.37|4267.97|4270.37|4269.97|4212.37|4211.97|176830
1651165200000|2022-04-28 17:00:00|4268.87|4268.47|4284.37|4283.97|4288.87|4288.47|4264.87|4264.47|182029
1651168800000|2022-04-28 18:00:00|4284.24|4283.84|4299.12|4298.72|4304.62|4304.22|4279.87|4279.47|133895
1651172400000|2022-04-28 19:00:00|4298.87|4298.47|4290.2|4289.8|4308.7|4308.3|4276.2|4275.8|279860
1651176000000|2022-04-28 20:00:00|4290.45|4290.05|4265.57|4264.07|4293.49|4292.89|4258.99|4258.39|124081
1651179600000|2022-04-28 21:00:00|4266.12|4264.62|4254.32|4252.82|4268.85|4267.35|4241.39|4239.89|0
1651183200000|2022-04-28 22:00:00|4249.86|4249.26|4250.99|4250.39|4259.49|4258.89|4240.61|4240.01|16769
1651186800000|2022-04-28 23:00:00|4251.24|4250.64|4250.74|4250.14|4254.99|4254.39|4248.49|4247.89|5315
1651190400000|2022-04-29 00:00:00|4250.99|4250.39|4262.49|4261.89|4264.74|4264.14|4250.49|4249.89|8111
1651194000000|2022-04-29 01:00:00|4262.61|4262.01|4273.36|4272.76|4277.49|4276.89|4260.99|4260.39|12640
1651197600000|2022-04-29 02:00:00|4273.49|4272.89|4269.74|4269.14|4275.99|4275.39|4265.86|4265.26|7637
1651201200000|2022-04-29 03:00:00|4269.99|4269.39|4271.24|4270.64|4273.49|4272.89|4266.49|4265.89|7466
1651204800000|2022-04-29 04:00:00|4271.11|4270.51|4272.74|4272.14|4273.86|4273.26|4268.74|4268.14|4207
1651208400000|2022-04-29 05:00:00|4272.49|4271.89|4275.24|4274.64|4279.49|4278.89|4271.49|4270.89|11346
1651212000000|2022-04-29 06:00:00|4274.99|4274.39|4275.74|4275.14|4284.74|4284.14|4271.24|4270.64|14423
1651215600000|2022-04-29 07:00:00|4275.24|4274.64|4273.24|4272.64|4279.24|4278.64|4263.99|4263.39|19903
1651219200000|2022-04-29 08:00:00|4273.49|4272.89|4267.61|4267.01|4277.99|4277.39|4264.99|4264.39|21567
1651222800000|2022-04-29 09:00:00|4267.49|4266.89|4257.99|4257.39|4267.74|4267.14|4254.99|4254.39|18475
1651226400000|2022-04-29 10:00:00|4258.11|4257.51|4249.36|4248.76|4263.74|4263.14|4246.49|4245.89|17522
1651230000000|2022-04-29 11:00:00|4248.99|4248.39|4245.24|4244.64|4253.49|4252.89|4241.24|4240.64|25649
1651233600000|2022-04-29 12:00:00|4244.99|4244.39|4246.99|4246.39|4259.99|4259.39|4242.99|4242.39|55239
1651237200000|2022-04-29 13:00:00|4246.61|4246.01|4268.64|4268.24|4270.39|4269.99|4235.24|4234.64|215055
1651240800000|2022-04-29 14:00:00|4268.76|4268.36|4219.14|4218.74|4270.14|4269.74|4211.14|4210.74|270664
1651244400000|2022-04-29 15:00:00|4218.39|4217.99|4216.71|4216.31|4233.21|4232.81|4207.89|4207.49|175645
1651248000000|2022-04-29 16:00:00|4216.96|4216.56|4188.46|4188.06|4217.71|4217.31|4183.71|4183.31|156947
1651251600000|2022-04-29 17:00:00|4188.21|4187.81|4188.21|4187.81|4209.46|4209.06|4186.71|4186.31|126177
1651255200000|2022-04-29 18:00:00|4188.46|4188.06|4168.21|4167.81|4192.21|4191.81|4159.96|4159.56|173969
1651258800000|2022-04-29 19:00:00|4167.71|4167.31|4131.72|4131.32|4168.96|4168.56|4123.97|4123.57|543800
1651262400000|2022-04-29 20:00:00|4131.7|4131.3|4142.38|4140.88|4147.8|4147.2|4131.7|4131.2|117277
1651442400000|2022-05-01 22:00:00|4140.42|4139.82|4139.8|4139.2|4152.55|4151.95|4122.05|4121.45|26446
1651446000000|2022-05-01 23:00:00|4140.3|4139.7|4136.92|4136.32|4149.42|4148.82|4127.67|4127.07|15814
1651449600000|2022-05-02 00:00:00|4137.05|4136.45|4139.3|4138.7|4143.3|4142.7|4131.05|4130.45|15755
1651453200000|2022-05-02 01:00:00|4139.17|4138.57|4128.8|4128.2|4144.05|4143.45|4128.3|4127.7|12460
1651456800000|2022-05-02 02:00:00|4128.55|4127.95|4140.55|4139.95|4142.92|4142.32|4125.3|4124.7|10434
1651460400000|2022-05-02 03:00:00|4141.05|4140.45|4154.17|4153.57|4157.8|4157.2|4141.05|4140.45|13728
1651464000000|2022-05-02 04:00:00|4154.05|4153.45|4155.92|4155.32|4157.17|4156.57|4150.3|4149.7|6147
1651467600000|2022-05-02 05:00:00|4155.8|4155.2|4143.8|4143.2|4159.67|4159.07|4142.8|4142.2|10754
1651471200000|2022-05-02 06:00:00|4143.67|4143.07|4158.67|4158.07|4159.8|4159.2|4143.3|4142.7|9527
1651474800000|2022-05-02 07:00:00|4159.17|4158.57|4139.55|4138.95|4163.3|4162.7|4129.92|4129.32|25436
1651478400000|2022-05-02 08:00:00|4138.8|4138.2|4141.67|4141.07|4157.55|4156.95|4137.05|4136.45|18353
1651482000000|2022-05-02 09:00:00|4141.55|4140.95|4149.17|4148.57|4155.17|4154.57|4141.55|4140.95|12082
1651485600000|2022-05-02 10:00:00|4149.05|4148.45|4146.05|4145.45|4154.67|4154.07|4143.92|4143.32|13526
1651489200000|2022-05-02 11:00:00|4146.17|4145.57|4118.67|4118.07|4149.05|4148.45|4116.55|4115.95|24441
1651492800000|2022-05-02 12:00:00|4119.05|4118.45|4121.8|4121.2|4129.55|4128.95|4116.05|4115.45|37935
1651496400000|2022-05-02 13:00:00|4121.92|4121.32|4136.82|4136.42|4144.7|4144.3|4103.95|4103.55|287388
1651500000000|2022-05-02 14:00:00|4133.82|4133.42|4136.03|4135.63|4170.7|4170.3|4114.82|4114.42|355108
1651503600000|2022-05-02 15:00:00|4136.28|4135.88|4129.03|4128.63|4138.03|4137.63|4109.78|4109.38|247798
1651507200000|2022-05-02 16:00:00|4128.53|4128.13|4101.82|4101.42|4137.28|4136.88|4098.82|4098.42|184720
1651510800000|2022-05-02 17:00:00|4101.57|4101.17|4087.82|4087.42|4112.57|4112.17|4080.82|4080.42|193061
1651514400000|2022-05-02 18:00:00|4087.57|4087.17|4075.82|4075.42|4099.57|4099.17|4061.82|4061.42|218829
1651518000000|2022-05-02 19:00:00|4075.32|4074.92|4158.24|4157.84|4158.49|4158.09|4074.57|4074.17|451712
1651521600000|2022-05-02 20:00:00|4158.34|4157.74|4152.99|4151.49|4162.09|4161.49|4149.09|4148.49|69802
1651525200000|2022-05-02 21:00:00|4153.61|4152.11|4152.88|4151.38|4154.7|4153.2|4152.19|4150.69|0
1651528800000|2022-05-02 22:00:00|4152.46|4151.86|4149.09|4148.49|4152.84|4152.24|4147.84|4147.24|4467
1651532400000|2022-05-02 23:00:00|4148.96|4148.36|4154.34|4153.74|4155.09|4154.49|4148.96|4148.36|3908
1651536000000|2022-05-03 00:00:00|4153.84|4153.24|4164.21|4163.61|4167.09|4166.49|4152.09|4151.49|9639
1651539600000|2022-05-03 01:00:00|4164.09|4163.49|4166.59|4165.99|4169.09|4168.49|4156.84|4156.24|9014
1651543200000|2022-05-03 02:00:00|4166.84|4166.24|4177.96|4177.36|4181.59|4180.99|4166.59|4165.99|12185
1651546800000|2022-05-03 03:00:00|4177.84|4177.24|4171.09|4170.49|4179.59|4178.99|4170.09|4169.49|5363
1651550400000|2022-05-03 04:00:00|4171.21|4170.61|4169.09|4168.49|4174.71|4174.11|4168.71|4168.11|4839
1651554000000|2022-05-03 05:00:00|4168.96|4168.36|4172.21|4171.61|4175.71|4175.11|4167.59|4166.99|4963
1651557600000|2022-05-03 06:00:00|4172.09|4171.49|4162.09|4161.49|4172.59|4171.99|4160.59|4159.99|9748
1651561200000|2022-05-03 07:00:00|4161.84|4161.24|4168.46|4167.86|4171.34|4170.74|4151.09|4150.49|24707
1651564800000|2022-05-03 08:00:00|4168.34|4167.74|4159.59|4158.99|4178.46|4177.86|4156.84|4156.24|17518
1651568400000|2022-05-03 09:00:00|4159.46|4158.86|4159.21|4158.61|4161.84|4161.24|4153.71|4153.11|11404
1651572000000|2022-05-03 10:00:00|4159.34|4158.74|4140.09|4139.49|4161.34|4160.74|4134.96|4134.36|20249
1651575600000|2022-05-03 11:00:00|4140.34|4139.74|4151.34|4150.74|4152.34|4151.74|4136.59|4135.99|21676
1651579200000|2022-05-03 12:00:00|4151.09|4150.49|4165.59|4164.99|4167.84|4167.24|4150.59|4149.99|34425
1651582800000|2022-05-03 13:00:00|4165.84|4165.24|4165.86|4165.46|4168.99|4168.59|4145.49|4145.09|219986
1651586400000|2022-05-03 14:00:00|4165.99|4165.59|4164.4|4164|4178.9|4178.5|4149.9|4149.5|254027
1651590000000|2022-05-03 15:00:00|4165.15|4164.75|4191.15|4190.75|4201.65|4201.25|4159.4|4159|214482
1651593600000|2022-05-03 16:00:00|4190.9|4190.5|4181.24|4180.84|4199.65|4199.25|4171.74|4171.34|143758
1651597200000|2022-05-03 17:00:00|4181.99|4181.59|4186.99|4186.59|4198.49|4198.09|4180.74|4180.34|110391
1651600800000|2022-05-03 18:00:00|4186.49|4186.09|4184.74|4184.34|4187.11|4186.71|4152.49|4152.09|198021
1651604400000|2022-05-03 19:00:00|4185.24|4184.84|4175.82|4175.42|4191.36|4190.96|4159.57|4159.17|252419
1651608000000|2022-05-03 20:00:00|4175.78|4175.38|4180.16|4178.66|4187.75|4187.15|4173.63|4173.03|45907
1651611600000|2022-05-03 21:00:00|4180.2|4178.7|4181.22|4179.72|4181.95|4180.45|4179.58|4178.08|0
1651615200000|2022-05-03 22:00:00|4177.5|4176.9|4178.88|4178.28|4183.5|4182.9|4176.25|4175.65|4014
1651618800000|2022-05-03 23:00:00|4179|4178.4|4181.63|4181.03|4184.13|4183.53|4178.13|4177.53|3691
1651622400000|2022-05-04 00:00:00|4181.5|4180.9|4181.13|4180.53|4184.38|4183.78|4179.63|4179.03|4339
1651626000000|2022-05-04 01:00:00|4181.38|4180.78|4186.88|4186.28|4189|4188.4|4180.88|4180.28|5676
1651629600000|2022-05-04 02:00:00|4187.13|4186.53|4178.13|4177.53|4189.38|4188.78|4177.88|4177.28|5616
1651633200000|2022-05-04 03:00:00|4178.38|4177.78|4177.63|4177.03|4181.75|4181.15|4175.25|4174.65|3572
1651636800000|2022-05-04 04:00:00|4177.5|4176.9|4178.88|4178.28|4183.38|4182.78|4177.38|4176.78|3892
1651640400000|2022-05-04 05:00:00|4178.75|4178.15|4183.38|4182.78|4183.88|4183.28|4178.13|4177.53|4226
1651644000000|2022-05-04 06:00:00|4182.88|4182.28|4183.88|4183.28|4185.38|4184.78|4177.88|4177.28|6331
1651647600000|2022-05-04 07:00:00|4183.63|4183.03|4183.88|4183.28|4188.13|4187.53|4173.38|4172.78|15851
1651651200000|2022-05-04 08:00:00|4184.13|4183.53|4186.38|4185.78|4188.38|4187.78|4183.13|4182.53|9960
1651654800000|2022-05-04 09:00:00|4186.13|4185.53|4192.13|4191.53|4192.38|4191.78|4181.13|4180.53|11657
1651658400000|2022-05-04 10:00:00|4192.38|4191.78|4191|4190.4|4194.38|4193.78|4188.88|4188.28|14286
1651662000000|2022-05-04 11:00:00|4190.88|4190.28|4190.63|4190.03|4196.38|4195.78|4188.63|4188.03|13733
1651665600000|2022-05-04 12:00:00|4190.88|4190.28|4183.13|4182.53|4193.75|4193.15|4183.13|4182.53|20834
1651669200000|2022-05-04 13:00:00|4182.88|4182.28|4171.78|4171.38|4186.38|4185.78|4171.78|4171.38|131343
1651672800000|2022-05-04 14:00:00|4172.03|4171.63|4161.99|4161.59|4173.03|4172.63|4153.86|4153.46|179411
1651676400000|2022-05-04 15:00:00|4162.24|4161.84|4163.74|4163.34|4168.74|4168.34|4148.49|4148.09|110121
1651680000000|2022-05-04 16:00:00|4163.24|4162.84|4192.19|4191.79|4192.19|4191.79|4160.74|4160.34|112641
1651683600000|2022-05-04 17:00:00|4192.44|4192.04|4193.31|4192.91|4200.81|4200.41|4180.94|4180.54|110205
1651687200000|2022-05-04 18:00:00|4193.06|4192.66|4248.69|4248.29|4254.44|4254.04|4153.19|4152.79|481922
1651690800000|2022-05-04 19:00:00|4249.19|4248.79|4303|4302.6|4308.75|4308.35|4242.94|4242.54|393806
1651694400000|2022-05-04 20:00:00|4302.53|4302.13|4291.87|4290.37|4302.53|4302.13|4290.63|4290.03|72871
1651698000000|2022-05-04 21:00:00|4291.9|4290.4|4294.48|4292.98|4295.46|4293.96|4291.68|4290.18|1
1651701600000|2022-05-04 22:00:00|4295|4294.4|4292.38|4291.78|4301.38|4300.78|4291.13|4290.53|8693
1651705200000|2022-05-04 23:00:00|4292.63|4292.03|4293.13|4292.53|4295.38|4294.78|4290.88|4290.28|5320
1651708800000|2022-05-05 00:00:00|4293.38|4292.78|4298|4297.4|4298.63|4298.03|4291.75|4291.15|5327
1651712400000|2022-05-05 01:00:00|4298.13|4297.53|4295.13|4294.53|4302.63|4302.03|4293.38|4292.78|7963
1651716000000|2022-05-05 02:00:00|4295.25|4294.65|4292.88|4292.28|4295.63|4295.03|4291.88|4291.28|4502
1651719600000|2022-05-05 03:00:00|4293.13|4292.53|4297.38|4296.78|4298.63|4298.03|4293.13|4292.53|3277
1651723200000|2022-05-05 04:00:00|4297.13|4296.53|4302.63|4302.03|4302.63|4302.03|4296.88|4296.28|3164
1651726800000|2022-05-05 05:00:00|4302.75|4302.15|4304.13|4303.53|4306.13|4305.53|4299.63|4299.03|7089
1651730400000|2022-05-05 06:00:00|4304.38|4303.78|4288.13|4287.53|4305.13|4304.53|4287.38|4286.78|14433
1651734000000|2022-05-05 07:00:00|4288.38|4287.78|4282.13|4281.53|4290.63|4290.03|4273.88|4273.28|30490
1651737600000|2022-05-05 08:00:00|4281.88|4281.28|4270.38|4269.78|4284.13|4283.53|4265.63|4265.03|20549
1651741200000|2022-05-05 09:00:00|4270.25|4269.65|4273.88|4273.28|4276.38|4275.78|4267.88|4267.28|16080
1651744800000|2022-05-05 10:00:00|4274.13|4273.53|4269.38|4268.78|4280.13|4279.53|4269.13|4268.53|14316
1651748400000|2022-05-05 11:00:00|4269.63|4269.03|4273.13|4272.53|4280.88|4280.28|4268.88|4268.28|19735
1651752000000|2022-05-05 12:00:00|4273|4272.4|4269.13|4268.53|4279.13|4278.53|4269.13|4268.53|27165
1651755600000|2022-05-05 13:00:00|4269.88|4269.28|4226.28|4225.88|4269.88|4269.28|4221.9|4221.5|220803
1651759200000|2022-05-05 14:00:00|4226.53|4226.13|4179.21|4178.81|4226.78|4226.38|4163.71|4163.31|398135
1651762800000|2022-05-05 15:00:00|4179.08|4178.68|4134.71|4134.31|4182.71|4182.31|4134.21|4133.81|320395
1651766400000|2022-05-05 16:00:00|4134.46|4134.06|4156.48|4156.08|4160.46|4160.06|4121.21|4120.81|264165
1651770000000|2022-05-05 17:00:00|4156.73|4156.33|4146.1|4145.7|4175.23|4174.83|4139.73|4139.33|187828
1651773600000|2022-05-05 18:00:00|4145.98|4145.58|4139.23|4138.83|4163.23|4162.83|4127.48|4127.08|198464
1651777200000|2022-05-05 19:00:00|4138.73|4138.33|4150.63|4150.23|4154.63|4154.23|4105.63|4105.23|456517
1651780800000|2022-05-05 20:00:00|4150.02|4149.62|4156.86|4155.36|4162.62|4162.02|4146.37|4145.77|86505
1651784400000|2022-05-05 21:00:00|4157.52|4156.02|4154.17|4152.67|4158.03|4156.53|4153.01|4151.51|0
1651788000000|2022-05-05 22:00:00|4152.24|4151.64|4150.24|4149.64|4152.62|4152.02|4142.87|4142.27|8963
1651791600000|2022-05-05 23:00:00|4150.12|4149.52|4153.37|4152.77|4154.37|4153.77|4147.12|4146.52|6290
1651795200000|2022-05-06 00:00:00|4153.87|4153.27|4136.87|4136.27|4155.12|4154.52|4134.87|4134.27|15213
1651798800000|2022-05-06 01:00:00|4136.62|4136.02|4136.12|4135.52|4139.87|4139.27|4130.37|4129.77|15590
1651802400000|2022-05-06 02:00:00|4136.37|4135.77|4141.49|4140.89|4142.87|4142.27|4132.62|4132.02|9441
1651806000000|2022-05-06 03:00:00|4141.62|4141.02|4151.24|4150.64|4152.87|4152.27|4139.62|4139.02|7639
1651809600000|2022-05-06 04:00:00|4151.37|4150.77|4146.12|4145.52|4152.37|4151.77|4142.62|4142.02|6608
1651813200000|2022-05-06 05:00:00|4145.87|4145.27|4146.12|4145.52|4146.87|4146.27|4140.12|4139.52|8604
1651816800000|2022-05-06 06:00:00|4146.37|4145.77|4141.99|4141.39|4152.62|4152.02|4141.24|4140.64|13359
1651820400000|2022-05-06 07:00:00|4141.87|4141.27|4135.87|4135.27|4141.87|4141.27|4118.87|4118.27|33064
1651824000000|2022-05-06 08:00:00|4136.12|4135.52|4132.87|4132.27|4151.12|4150.52|4129.62|4129.02|26254
1651827600000|2022-05-06 09:00:00|4132.99|4132.39|4141.12|4140.52|4142.12|4141.52|4124.12|4123.52|18380
1651831200000|2022-05-06 10:00:00|4140.99|4140.39|4134.87|4134.27|4143.62|4143.02|4130.37|4129.77|13369
1651834800000|2022-05-06 11:00:00|4135.12|4134.52|4128.87|4128.27|4135.12|4134.52|4118.37|4117.77|21825
1651838400000|2022-05-06 12:00:00|4128.37|4127.77|4118.87|4118.27|4157.62|4157.02|4117.12|4116.52|88275
1651842000000|2022-05-06 13:00:00|4119.12|4118.52|4074.02|4073.62|4128.87|4128.27|4068.02|4067.62|306278
1651845600000|2022-05-06 14:00:00|4074.52|4074.12|4138.27|4137.87|4145.27|4144.87|4068.02|4067.62|418293
1651849200000|2022-05-06 15:00:00|4137.89|4137.49|4109.27|4108.87|4158.52|4158.12|4105.77|4105.37|245440
1651852800000|2022-05-06 16:00:00|4109.14|4108.74|4148.27|4147.87|4150.02|4149.62|4105.89|4105.49|202071
1651856400000|2022-05-06 17:00:00|4149.27|4148.87|4111.77|4111.37|4153.27|4152.87|4108.27|4107.87|166477
1651860000000|2022-05-06 18:00:00|4111.27|4110.87|4099.52|4099.12|4117.77|4117.37|4088.77|4088.37|187977
1651863600000|2022-05-06 19:00:00|4099.02|4098.62|4125.13|4124.73|4140.5|4140.1|4084.13|4083.73|342005
1651867200000|2022-05-06 20:00:00|4124.83|4124.43|4116.87|4115.37|4124.93|4124.43|4108.68|4108.08|62975
1651870800000|2022-05-06 21:00:00|4116.88|4115.38|4116.88|4115.38|4116.88|4115.38|4116.88|4115.38|2
1652047200000|2022-05-08 22:00:00|4098.05|4097.45|4100.18|4099.58|4103.93|4103.33|4088.8|4088.2|14949
1652050800000|2022-05-08 23:00:00|4100.05|4099.45|4085.43|4084.83|4101.68|4101.08|4080.68|4080.08|13697
1652054400000|2022-05-09 00:00:00|4085.18|4084.58|4071.93|4071.33|4088.18|4087.58|4071.18|4070.58|17533
1652058000000|2022-05-09 01:00:00|4072.18|4071.58|4075.93|4075.33|4078.68|4078.08|4063.43|4062.83|19542
1652061600000|2022-05-09 02:00:00|4076.05|4075.45|4076.68|4076.08|4077.18|4076.58|4070.8|4070.2|9432
1652065200000|2022-05-09 03:00:00|4076.93|4076.33|4085.8|4085.2|4088.05|4087.45|4076.43|4075.83|10215
1652068800000|2022-05-09 04:00:00|4085.93|4085.33|4081.18|4080.58|4086.43|4085.83|4080.18|4079.58|4570
1652072400000|2022-05-09 05:00:00|4081.43|4080.83|4076.18|4075.58|4086.43|4085.83|4076.05|4075.45|9489
1652076000000|2022-05-09 06:00:00|4075.93|4075.33|4088.68|4088.08|4092.18|4091.58|4075.93|4075.33|13521
1652079600000|2022-05-09 07:00:00|4088.43|4087.83|4076.43|4075.83|4098.68|4098.08|4074.43|4073.83|27920
1652083200000|2022-05-09 08:00:00|4076.55|4075.95|4069.43|4068.83|4078.3|4077.7|4057.18|4056.58|28383
1652086800000|2022-05-09 09:00:00|4069.3|4068.7|4061.43|4060.83|4074.68|4074.08|4055.68|4055.08|30114
1652090400000|2022-05-09 10:00:00|4061.68|4061.08|4043.93|4043.33|4063.43|4062.83|4039.43|4038.83|43114
1652094000000|2022-05-09 11:00:00|4044.18|4043.58|4055.93|4055.33|4058.43|4057.83|4036.93|4036.33|38466
1652097600000|2022-05-09 12:00:00|4055.68|4055.08|4060.93|4060.33|4067.18|4066.58|4048.18|4047.58|56449
1652101200000|2022-05-09 13:00:00|4061.18|4060.58|4061.08|4060.68|4074.33|4073.93|4042.95|4042.55|252935
1652104800000|2022-05-09 14:00:00|4061.58|4061.18|4019.58|4019.18|4064.08|4063.68|4019.33|4018.93|305184
1652108400000|2022-05-09 15:00:00|4018.33|4017.93|4029.08|4028.68|4034.83|4034.43|4003.08|4002.68|240912
1652112000000|2022-05-09 16:00:00|4028.58|4028.18|4017.07|4016.67|4050.33|4049.93|4016.58|4016.18|183481
1652115600000|2022-05-09 17:00:00|4016.82|4016.42|4015.32|4014.92|4029.32|4028.92|4003.82|4003.42|147957
1652119200000|2022-05-09 18:00:00|4015.07|4014.67|4022.19|4021.79|4026.07|4025.67|4000.94|4000.54|161720
1652122800000|2022-05-09 19:00:00|4022.57|4022.17|3992.3|3991.9|4035.32|4034.92|3975.3|3974.9|358958
1652126400000|2022-05-09 20:00:00|3992.29|3991.89|3994.69|3993.19|4005.89|4005.29|3990.64|3990.04|74424
1652130000000|2022-05-09 21:00:00|3994.47|3992.97|3996.65|3995.15|3997.13|3995.63|3993.52|3992.02|2
1652133600000|2022-05-09 22:00:00|3998.26|3997.66|4005.39|4004.79|4006.89|4006.29|3997.51|3996.91|9773
1652137200000|2022-05-09 23:00:00|4005.64|4005.04|4004.39|4003.79|4005.89|4005.29|3996.26|3995.66|7170
1652140800000|2022-05-10 00:00:00|4004.14|4003.54|3978.01|3977.41|4005.14|4004.54|3966.89|3966.29|31393
1652144400000|2022-05-10 01:00:00|3978.51|3977.91|3999.51|3998.91|4002.64|4002.04|3973.64|3973.04|25296
1652148000000|2022-05-10 02:00:00|3999.64|3999.04|4009.64|4009.04|4014.14|4013.54|3996.64|3996.04|19202
1652151600000|2022-05-10 03:00:00|4009.89|4009.29|4014.89|4014.29|4014.89|4014.29|4004.39|4003.79|11873
1652155200000|2022-05-10 04:00:00|4014.76|4014.16|4013.64|4013.04|4014.89|4014.29|4011.14|4010.54|8527
1652158800000|2022-05-10 05:00:00|4013.51|4012.91|4017.64|4017.04|4026.01|4025.41|4011.51|4010.91|20153
1652162400000|2022-05-10 06:00:00|4017.39|4016.79|4034.64|4034.04|4036.89|4036.29|4015.39|4014.79|23582
1652166000000|2022-05-10 07:00:00|4035.01|4034.41|4019.51|4018.91|4036.89|4036.29|4017.64|4017.04|32064
1652169600000|2022-05-10 08:00:00|4019.39|4018.79|4035.51|4034.91|4036.89|4036.29|4018.01|4017.41|25784
1652173200000|2022-05-10 09:00:00|4035.64|4035.04|4024.14|4023.54|4039.89|4039.29|4023.14|4022.54|19583
1652176800000|2022-05-10 10:00:00|4024.26|4023.66|4022.39|4021.79|4033.76|4033.16|4021.76|4021.16|19859
1652180400000|2022-05-10 11:00:00|4021.89|4021.29|4021.14|4020.54|4024.89|4024.29|4011.39|4010.79|22700
1652184000000|2022-05-10 12:00:00|4020.89|4020.29|4048.64|4048.04|4050.14|4049.54|4020.89|4020.29|55441
1652187600000|2022-05-10 13:00:00|4048.26|4047.66|4050.54|4050.14|4070.29|4069.89|4028.41|4028.01|261565
1652191200000|2022-05-10 14:00:00|4051.04|4050.64|3999.17|3998.77|4059.79|4059.39|3992.8|3992.4|329324
1652194800000|2022-05-10 15:00:00|3998.55|3998.15|3983.55|3983.15|4008.05|4007.65|3967.3|3966.9|304376
1652198400000|2022-05-10 16:00:00|3983.05|3982.65|3968.63|3968.23|3994.3|3993.9|3958.05|3957.65|202336
1652202000000|2022-05-10 17:00:00|3968.88|3968.48|4040.13|4039.73|4040.63|4040.23|3965.63|3965.23|213651
1652205600000|2022-05-10 18:00:00|4040.63|4040.23|4022.13|4021.73|4041.88|4041.48|4008.38|4007.98|224380
1652209200000|2022-05-10 19:00:00|4022.63|4022.23|4019.63|4019.23|4037.13|4036.73|4018.25|4017.85|68421
1652212800000|2022-05-10 20:00:00|4000.62|4000.22|3997.11|3995.61|4004.22|4003.62|3991.97|3991.37|50227
1652216400000|2022-05-10 21:00:00|3997|3995.5|3996.85|3995.35|3997.8|3996.3|3996.05|3994.55|0
1652220000000|2022-05-10 22:00:00|3995.84|3995.24|4001.22|4000.62|4002.47|4001.87|3993.72|3993.12|5013
1652223600000|2022-05-10 23:00:00|4001.34|4000.74|3996.97|3996.37|4003.47|4002.87|3991.47|3990.87|6352
1652227200000|2022-05-11 00:00:00|3996.72|3996.12|4001.34|4000.74|4009.97|4009.37|3992.97|3992.37|12167
1652230800000|2022-05-11 01:00:00|4001.47|4000.87|4012.22|4011.62|4013.09|4012.49|3997.09|3996.49|13169
1652234400000|2022-05-11 02:00:00|4011.97|4011.37|4016.22|4015.62|4019.72|4019.12|4010.47|4009.87|10240
1652238000000|2022-05-11 03:00:00|4016.09|4015.49|4016.72|4016.12|4018.72|4018.12|4013.84|4013.24|5479
1652241600000|2022-05-11 04:00:00|4016.47|4015.87|4018.34|4017.74|4018.47|4017.87|4014.47|4013.87|4686
1652245200000|2022-05-11 05:00:00|4018.47|4017.87|4016.22|4015.62|4019.72|4019.12|4014.22|4013.62|6502
1652248800000|2022-05-11 06:00:00|4015.84|4015.24|4014.34|4013.74|4021.97|4021.37|4010.97|4010.37|11120
1652252400000|2022-05-11 07:00:00|4013.72|4013.12|4014.22|4013.62|4018.34|4017.74|4005.72|4005.12|15806
1652256000000|2022-05-11 08:00:00|4014.34|4013.74|4044.34|4043.74|4046.47|4045.87|4013.47|4012.87|33242
1652259600000|2022-05-11 09:00:00|4044.47|4043.87|4044.97|4044.37|4048.72|4048.12|4041.97|4041.37|16586
1652263200000|2022-05-11 10:00:00|4044.72|4044.12|4045.47|4044.87|4048.72|4048.12|4036.59|4035.99|14350
1652266800000|2022-05-11 11:00:00|4044.97|4044.37|4048.72|4048.12|4055.47|4054.87|4044.22|4043.62|20245
1652270400000|2022-05-11 12:00:00|4048.59|4047.99|3960.47|3959.87|4049.97|4049.37|3952.72|3952.12|168661
1652274000000|2022-05-11 13:00:00|3959.84|3959.24|4032.12|4031.72|4040.87|4040.47|3957.97|3957.37|337505
1652277600000|2022-05-11 14:00:00|4031.12|4030.72|4023.99|4023.59|4049.37|4048.97|4005.62|4005.22|277385
1652281200000|2022-05-11 15:00:00|4024.37|4023.97|4022.87|4022.47|4047.12|4046.72|4005.12|4004.72|188969
1652284800000|2022-05-11 16:00:00|4022.62|4022.22|3978.62|3978.22|4025.87|4025.47|3977.62|3977.22|174043
1652288400000|2022-05-11 17:00:00|3978.87|3978.47|3943.87|3943.47|3979.87|3979.47|3941.62|3941.22|199379
1652292000000|2022-05-11 18:00:00|3944.24|3943.84|3962.12|3961.72|3990.37|3989.97|3943.87|3943.47|212172
1652295600000|2022-05-11 19:00:00|3961.87|3961.47|3937.22|3936.82|3966.37|3965.97|3928.97|3928.57|302842
1652299200000|2022-05-11 20:00:00|3935.85|3935.45|3947.04|3945.54|3950.7|3950.1|3931.57|3930.97|69303
1652302800000|2022-05-11 21:00:00|3947.19|3945.69|3944.61|3943.11|3947.63|3946.13|3941.95|3940.45|0
1652306400000|2022-05-11 22:00:00|3943.57|3942.97|3943.95|3943.35|3945.32|3944.72|3931.82|3931.22|11551
1652310000000|2022-05-11 23:00:00|3944.07|3943.47|3946.45|3945.85|3949.95|3949.35|3938.57|3937.97|8057
1652313600000|2022-05-12 00:00:00|3946.7|3946.1|3952.2|3951.6|3954.95|3954.35|3924.2|3923.6|23652
1652317200000|2022-05-12 01:00:00|3951.45|3950.85|3953.57|3952.97|3957.7|3957.1|3942.45|3941.85|14278
1652320800000|2022-05-12 02:00:00|3953.45|3952.85|3947.95|3947.35|3955.82|3955.22|3941.32|3940.72|9229
1652324400000|2022-05-12 03:00:00|3948.07|3947.47|3945.45|3944.85|3950.07|3949.47|3941.95|3941.35|8086
1652328000000|2022-05-12 04:00:00|3945.57|3944.97|3934.2|3933.6|3946.82|3946.22|3932.95|3932.35|8480
1652331600000|2022-05-12 05:00:00|3934.32|3933.72|3916.45|3915.85|3939.2|3938.6|3915.7|3915.1|18301
1652335200000|2022-05-12 06:00:00|3916.32|3915.72|3918.2|3917.6|3930.7|3930.1|3914.2|3913.6|21509
1652338800000|2022-05-12 07:00:00|3918.32|3917.72|3930.2|3929.6|3940.2|3939.6|3904.95|3904.35|49311
1652342400000|2022-05-12 08:00:00|3930.82|3930.22|3908.2|3907.6|3932.32|3931.72|3901.2|3900.6|43173
1652346000000|2022-05-12 09:00:00|3908.32|3907.72|3905.2|3904.6|3912.45|3911.85|3895.57|3894.97|32335
1652349600000|2022-05-12 10:00:00|3905.32|3904.72|3916.32|3915.72|3919.2|3918.6|3902.57|3901.97|25788
1652353200000|2022-05-12 11:00:00|3916.7|3916.1|3893.07|3892.47|3928.7|3928.1|3888.7|3888.1|50010
1652356800000|2022-05-12 12:00:00|3892.95|3892.35|3903.45|3902.85|3912.2|3911.6|3890.95|3890.35|73577
1652360400000|2022-05-12 13:00:00|3903.7|3903.1|3893.35|3892.95|3919.6|3919.2|3876.85|3876.45|276498
1652364000000|2022-05-12 14:00:00|3892.6|3892.2|3947.1|3946.7|3949.1|3948.7|3880.85|3880.45|346955
1652367600000|2022-05-12 15:00:00|3947.85|3947.45|3894.1|3893.7|3964.72|3964.32|3893.85|3893.45|244414
1652371200000|2022-05-12 16:00:00|3893.97|3893.57|3912.23|3911.83|3931.48|3931.08|3888.6|3888.2|215095
1652374800000|2022-05-12 17:00:00|3911.98|3911.58|3878.23|3877.83|3918.48|3918.08|3871.73|3871.33|174955
1652378400000|2022-05-12 18:00:00|3877.73|3877.33|3864.98|3864.58|3886.98|3886.58|3859.23|3858.83|177127
1652382000000|2022-05-12 19:00:00|3865.48|3865.08|3931.65|3931.25|3933.9|3933.5|3861.48|3861.08|418157
1652385600000|2022-05-12 20:00:00|3931.2|3930.8|3914.16|3912.66|3933.55|3932.95|3908.92|3908.32|75952
1652389200000|2022-05-12 21:00:00|3914.38|3912.88|3919.22|3917.72|3919.3|3917.8|3914.16|3912.66|0
1652392800000|2022-05-12 22:00:00|3920.17|3919.57|3926.3|3925.7|3928.55|3927.95|3919.55|3918.95|7857
1652396400000|2022-05-12 23:00:00|3926.55|3925.95|3945.8|3945.2|3947.8|3947.2|3925.92|3925.32|14506
1652400000000|2022-05-13 00:00:00|3945.55|3944.95|3953.92|3953.32|3955.55|3954.95|3941.55|3940.95|16640
1652403600000|2022-05-13 01:00:00|3953.8|3953.2|3958.55|3957.95|3963.05|3962.45|3951.55|3950.95|11332
1652407200000|2022-05-13 02:00:00|3958.8|3958.2|3958.8|3958.2|3961.8|3961.2|3956.92|3956.32|7307
1652410800000|2022-05-13 03:00:00|3958.55|3957.95|3970.55|3969.95|3976.8|3976.2|3958.05|3957.45|14546
1652414400000|2022-05-13 04:00:00|3970.42|3969.82|3970.05|3969.45|3971.8|3971.2|3963.55|3962.95|6556
1652418000000|2022-05-13 05:00:00|3970.3|3969.7|3970.17|3969.57|3974.55|3973.95|3966.3|3965.7|8792
1652421600000|2022-05-13 06:00:00|3970.05|3969.45|3965.55|3964.95|3971.55|3970.95|3957.8|3957.2|15718
1652425200000|2022-05-13 07:00:00|3965.3|3964.7|3969.55|3968.95|3978.55|3977.95|3954.55|3953.95|31120
1652428800000|2022-05-13 08:00:00|3969.67|3969.07|3972.8|3972.2|3978.55|3977.95|3967.55|3966.95|19672
1652432400000|2022-05-13 09:00:00|3972.92|3972.32|3968.05|3967.45|3980.3|3979.7|3965.8|3965.2|19824
1652436000000|2022-05-13 10:00:00|3968.3|3967.7|3975.8|3975.2|3977.05|3976.45|3964.8|3964.2|11399
1652439600000|2022-05-13 11:00:00|3975.17|3974.57|3989.05|3988.45|3990.8|3990.2|3971.55|3970.95|28304
1652443200000|2022-05-13 12:00:00|3989.3|3988.7|3984.8|3984.2|3991.05|3990.45|3982.8|3982.2|32732
1652446800000|2022-05-13 13:00:00|3985.05|3984.45|3993.57|3993.17|3997.7|3997.3|3963.2|3962.8|232742
1652450400000|2022-05-13 14:00:00|3993.7|3993.3|4017.05|4016.65|4022.45|4022.05|3991.82|3991.42|264210
1652454000000|2022-05-13 15:00:00|4017.3|4016.9|4023.8|4023.4|4026.05|4025.65|4010.8|4010.4|158528
1652457600000|2022-05-13 16:00:00|4024.3|4023.9|4026.05|4025.65|4040.05|4039.65|4015.3|4014.9|153757
1652461200000|2022-05-13 17:00:00|4025.8|4025.4|4001.55|4001.15|4030.05|4029.65|3999.55|3999.15|143423
1652464800000|2022-05-13 18:00:00|4001.3|4000.9|4013.56|4013.16|4013.81|4013.41|3980.05|3979.65|222347
1652468400000|2022-05-13 19:00:00|4013.31|4012.91|4024.23|4023.83|4032.98|4032.58|4006.23|4005.83|309062
1652472000000|2022-05-13 20:00:00|4024.02|4023.62|4017.26|4015.76|4024.37|4023.77|4014.12|4013.52|61035
1652652000000|2022-05-15 22:00:00|4026.24|4025.64|4038.12|4037.52|4042.87|4042.27|4022.37|4021.77|14627
1652655600000|2022-05-15 23:00:00|4038.24|4037.64|4039.12|4038.52|4045.12|4044.52|4032.62|4032.02|12738
1652659200000|2022-05-16 00:00:00|4038.87|4038.27|4033.87|4033.27|4039.62|4039.02|4028.37|4027.77|16779
1652662800000|2022-05-16 01:00:00|4034.12|4033.52|4014.87|4014.27|4038.12|4037.52|4013.12|4012.52|16632
1652666400000|2022-05-16 02:00:00|4014.62|4014.02|3999.87|3999.27|4014.87|4014.27|3990.37|3989.77|27288
1652670000000|2022-05-16 03:00:00|3999.99|3999.39|3995.37|3994.77|4002.12|4001.52|3985.37|3984.77|14212
1652673600000|2022-05-16 04:00:00|3995.62|3995.02|4003.12|4002.52|4005.62|4005.02|3993.87|3993.27|9118
1652677200000|2022-05-16 05:00:00|4003.24|4002.64|4003.87|4003.27|4007.49|4006.89|4000.12|3999.52|10381
1652680800000|2022-05-16 06:00:00|4004.12|4003.52|3996.62|3996.02|4005.12|4004.52|3990.37|3989.77|14836
1652684400000|2022-05-16 07:00:00|3996.99|3996.39|4000.99|4000.39|4007.87|4007.27|3985.87|3985.27|23287
1652688000000|2022-05-16 08:00:00|4001.12|4000.52|4018.87|4018.27|4018.87|4018.27|4000.74|4000.14|19093
1652691600000|2022-05-16 09:00:00|4018.74|4018.14|4005.37|4004.77|4019.87|4019.27|4003.87|4003.27|12107
1652695200000|2022-05-16 10:00:00|4005.24|4004.64|4009.12|4008.52|4012.87|4012.27|4005.12|4004.52|11571
1652698800000|2022-05-16 11:00:00|4009.62|4009.02|4012.62|4012.02|4014.87|4014.27|4007.12|4006.52|12363
1652702400000|2022-05-16 12:00:00|4012.87|4012.27|4015.12|4014.52|4029.87|4029.27|4008.62|4008.02|35484
1652706000000|2022-05-16 13:00:00|4015.24|4014.64|3994.39|3993.99|4019.77|4019.37|3983.02|3982.62|224835
1652709600000|2022-05-16 14:00:00|3994.27|3993.87|3992.92|3992.52|4025.42|4025.02|3983.64|3983.24|234911
1652713200000|2022-05-16 15:00:00|3992.42|3992.02|4022.17|4021.77|4024.67|4024.27|3987.17|3986.77|194062
1652716800000|2022-05-16 16:00:00|4022.42|4022.02|4005.65|4005.25|4028.17|4027.77|4001.9|4001.5|132234
1652720400000|2022-05-16 17:00:00|4005.4|4005|4027.9|4027.5|4035.65|4035.25|4001.15|4000.75|132888
1652724000000|2022-05-16 18:00:00|4028.4|4028|4037.9|4037.5|4047.15|4046.75|4022.65|4022.25|153216
1652727600000|2022-05-16 19:00:00|4037.65|4037.25|4010.19|4009.79|4041.4|4041|4000.69|4000.29|272008
1652731200000|2022-05-16 20:00:00|4009.97|4009.57|4003.92|4002.42|4010.82|4010.22|4002.82|4002.22|49908
1652734800000|2022-05-16 21:00:00|4003.7|4002.2|4003.41|4001.91|4004.5|4003|4002.32|4000.82|0
1652738400000|2022-05-16 22:00:00|4004.44|4003.84|4009.07|4008.47|4010.69|4010.09|4004.07|4003.47|5061
1652742000000|2022-05-16 23:00:00|4009.19|4008.59|4011.82|4011.22|4012.19|4011.59|4005.82|4005.22|4848
1652745600000|2022-05-17 00:00:00|4012.07|4011.47|4016.07|4015.47|4022.07|4021.47|4007.07|4006.47|11808
1652749200000|2022-05-17 01:00:00|4015.94|4015.34|4026.57|4025.97|4027.82|4027.22|4013.82|4013.22|11284
1652752800000|2022-05-17 02:00:00|4026.69|4026.09|4017.32|4016.72|4026.94|4026.34|4015.57|4014.97|7970
1652756400000|2022-05-17 03:00:00|4017.82|4017.22|4020.32|4019.72|4022.32|4021.72|4016.32|4015.72|5542
1652760000000|2022-05-17 04:00:00|4020.44|4019.84|4023.57|4022.97|4025.07|4024.47|4020.07|4019.47|5297
1652763600000|2022-05-17 05:00:00|4023.44|4022.84|4028.57|4027.97|4030.07|4029.47|4022.07|4021.47|6659
1652767200000|2022-05-17 06:00:00|4028.44|4027.84|4032.07|4031.47|4032.07|4031.47|4025.82|4025.22|9329
1652770800000|2022-05-17 07:00:00|4032.32|4031.72|4041.82|4041.22|4045.32|4044.72|4027.32|4026.72|23769
1652774400000|2022-05-17 08:00:00|4041.57|4040.97|4065.94|4065.34|4074.07|4073.47|4041.57|4040.97|38967
1652778000000|2022-05-17 09:00:00|4065.82|4065.22|4080.07|4079.47|4081.57|4080.97|4064.69|4064.09|24042
1652781600000|2022-05-17 10:00:00|4079.57|4078.97|4074.07|4073.47|4086.82|4086.22|4073.82|4073.22|22312
1652785200000|2022-05-17 11:00:00|4073.57|4072.97|4067.57|4066.97|4079.07|4078.47|4067.07|4066.47|31571
1652788800000|2022-05-17 12:00:00|4067.82|4067.22|4069.82|4069.22|4071.82|4071.22|4058.82|4058.22|50762
1652792400000|2022-05-17 13:00:00|4070.07|4069.47|4059.22|4058.82|4075.57|4074.97|4051.22|4050.82|190341
1652796000000|2022-05-17 14:00:00|4059.34|4058.94|4045.22|4044.82|4068.72|4068.32|4033.22|4032.82|214841
1652799600000|2022-05-17 15:00:00|4045.47|4045.07|4062.24|4061.84|4067.87|4067.47|4043.72|4043.32|145601
1652803200000|2022-05-17 16:00:00|4062.12|4061.72|4070.08|4069.68|4076.83|4076.43|4053.62|4053.22|119848
1652806800000|2022-05-17 17:00:00|4070.33|4069.93|4070.83|4070.43|4079.08|4078.68|4062.33|4061.93|101270
1652810400000|2022-05-17 18:00:00|4071.08|4070.68|4078.33|4077.93|4085.08|4084.68|4042.83|4042.43|282728
1652814000000|2022-05-17 19:00:00|4078.83|4078.43|4090.51|4090.11|4091.26|4090.86|4075.26|4074.86|287011
1652817600000|2022-05-17 20:00:00|4089.57|4089.17|4093.89|4092.39|4094.17|4093.57|4085.17|4084.57|64173
1652821200000|2022-05-17 21:00:00|4093.85|4092.35|4094.15|4092.65|4094.18|4092.68|4093.42|4091.92|59
1652824800000|2022-05-17 22:00:00|4094.04|4093.44|4093.04|4092.44|4097.67|4097.07|4092.92|4092.32|6981
1652828400000|2022-05-17 23:00:00|4093.17|4092.57|4088.17|4087.57|4093.67|4093.07|4087.42|4086.82|5800
1652832000000|2022-05-18 00:00:00|4088.42|4087.82|4086.67|4086.07|4091.67|4091.07|4085.42|4084.82|8396
1652835600000|2022-05-18 01:00:00|4086.42|4085.82|4080.92|4080.32|4087.92|4087.32|4076.42|4075.82|8931
1652839200000|2022-05-18 02:00:00|4081.17|4080.57|4082.92|4082.32|4085.92|4085.32|4078.67|4078.07|6054
1652842800000|2022-05-18 03:00:00|4082.79|4082.19|4075.42|4074.82|4084.17|4083.57|4069.67|4069.07|8699
1652846400000|2022-05-18 04:00:00|4075.54|4074.94|4074.92|4074.32|4079.92|4079.32|4073.42|4072.82|5931
1652850000000|2022-05-18 05:00:00|4074.67|4074.07|4083.67|4083.07|4084.42|4083.82|4074.67|4074.07|8673
1652853600000|2022-05-18 06:00:00|4084.17|4083.57|4076.67|4076.07|4085.67|4085.07|4075.42|4074.82|8684
1652857200000|2022-05-18 07:00:00|4076.92|4076.32|4071.79|4071.19|4077.42|4076.82|4067.29|4066.69|18715
1652860800000|2022-05-18 08:00:00|4071.92|4071.32|4072.92|4072.32|4076.42|4075.82|4067.92|4067.32|10867
1652864400000|2022-05-18 09:00:00|4073.17|4072.57|4081.17|4080.57|4081.17|4080.57|4070.67|4070.07|9360
1652868000000|2022-05-18 10:00:00|4081.42|4080.82|4069.42|4068.82|4083.67|4083.07|4067.92|4067.32|18436
1652871600000|2022-05-18 11:00:00|4069.54|4068.94|4054.17|4053.57|4071.17|4070.57|4053.17|4052.57|35861
1652875200000|2022-05-18 12:00:00|4054.29|4053.69|4041.42|4040.82|4063.79|4063.19|4040.92|4040.32|45539
1652878800000|2022-05-18 13:00:00|4041.17|4040.57|4017.32|4016.92|4045.42|4044.82|4014.82|4014.42|213377
1652882400000|2022-05-18 14:00:00|4017.57|4017.17|4013.32|4012.92|4027.07|4026.67|4005.57|4005.17|243314
1652886000000|2022-05-18 15:00:00|4013.57|4013.17|3970.57|3970.17|4013.57|4013.17|3968.57|3968.17|254709
1652889600000|2022-05-18 16:00:00|3970.82|3970.42|3976.43|3976.03|3977.43|3977.03|3958.07|3957.67|207668
1652893200000|2022-05-18 17:00:00|3976.18|3975.78|3935.93|3935.53|3976.43|3976.03|3930.43|3930.03|209829
1652896800000|2022-05-18 18:00:00|3935.68|3935.28|3922.93|3922.53|3944.68|3944.28|3920.93|3920.53|221027
1652900400000|2022-05-18 19:00:00|3922.68|3922.28|3927.37|3926.97|3933|3932.6|3912|3911.6|440428
1652904000000|2022-05-18 20:00:00|3926.95|3926.55|3917.04|3915.54|3929.68|3929.08|3908.18|3907.58|109516
1652907600000|2022-05-18 21:00:00|3916.86|3915.36|3918.68|3917.18|3919.77|3918.27|3916.49|3914.99|0
1652911200000|2022-05-18 22:00:00|3919.05|3918.45|3919.93|3919.33|3922.43|3921.83|3914.93|3914.33|9309
1652914800000|2022-05-18 23:00:00|3920.05|3919.45|3900.93|3900.33|3920.93|3920.33|3900.68|3900.08|13875
1652918400000|2022-05-19 00:00:00|3900.55|3899.95|3907.68|3907.08|3913.43|3912.83|3897.18|3896.58|16154
1652922000000|2022-05-19 01:00:00|3908.18|3907.58|3906.68|3906.08|3912.18|3911.58|3899.18|3898.58|14272
1652925600000|2022-05-19 02:00:00|3906.55|3905.95|3923.43|3922.83|3923.93|3923.33|3905.93|3905.33|15460
1652929200000|2022-05-19 03:00:00|3923.18|3922.58|3932.55|3931.95|3935.68|3935.08|3922.68|3922.08|25761
1652932800000|2022-05-19 04:00:00|3932.68|3932.08|3931.68|3931.08|3935.18|3934.58|3928.55|3927.95|7935
1652936400000|2022-05-19 05:00:00|3931.93|3931.33|3920.18|3919.58|3934.68|3934.08|3916.43|3915.83|14982
1652940000000|2022-05-19 06:00:00|3919.68|3919.08|3918.18|3917.58|3925.68|3925.08|3915.8|3915.2|14559
1652943600000|2022-05-19 07:00:00|3917.93|3917.33|3893.93|3893.33|3919.18|3918.58|3875.8|3875.2|52726
1652947200000|2022-05-19 08:00:00|3894.18|3893.58|3869.43|3868.83|3895.55|3894.95|3869.18|3868.58|38906
1652950800000|2022-05-19 09:00:00|3869.18|3868.58|3863.18|3862.58|3874.43|3873.83|3858.68|3858.08|36199
1652954400000|2022-05-19 10:00:00|3863.3|3862.7|3885.93|3885.33|3886.43|3885.83|3861.3|3860.7|30010
1652958000000|2022-05-19 11:00:00|3885.3|3884.7|3895.68|3895.08|3900.93|3900.33|3875.43|3874.83|45941
1652961600000|2022-05-19 12:00:00|3895.55|3894.95|3882.43|3881.83|3896.8|3896.2|3874.68|3874.08|52825
1652965200000|2022-05-19 13:00:00|3882.18|3881.58|3891.58|3891.18|3922.83|3922.43|3876.33|3875.93|280138
1652968800000|2022-05-19 14:00:00|3891.33|3890.93|3898.22|3897.82|3924.33|3923.93|3884.22|3883.82|345855
1652972400000|2022-05-19 15:00:00|3897.84|3897.44|3924.34|3923.94|3938.72|3938.32|3888.22|3887.82|249632
1652976000000|2022-05-19 16:00:00|3924.47|3924.07|3905.34|3904.94|3935.47|3935.07|3893.72|3893.32|187459
1652979600000|2022-05-19 17:00:00|3905.09|3904.69|3923.34|3922.94|3928.34|3927.94|3889.09|3888.69|208103
1652983200000|2022-05-19 18:00:00|3922.84|3922.44|3933.84|3933.44|3937.21|3936.81|3905.71|3905.31|201521
1652986800000|2022-05-19 19:00:00|3934.09|3933.69|3900.23|3899.83|3946.84|3946.44|3895.98|3895.58|344858
1652990400000|2022-05-19 20:00:00|3900.16|3899.76|3903.03|3901.53|3905.51|3904.91|3893.01|3892.41|65230
1652994000000|2022-05-19 21:00:00|3902.88|3901.38|3902.01|3900.51|3903.03|3901.53|3901.39|3899.89|0
1652997600000|2022-05-19 22:00:00|3902.63|3902.03|3905.76|3905.16|3910.26|3909.66|3901.88|3901.28|6117
1653001200000|2022-05-19 23:00:00|3906.01|3905.41|3911.26|3910.66|3913.51|3912.91|3902.51|3901.91|6889
1653004800000|2022-05-20 00:00:00|3911.76|3911.16|3917.51|3916.91|3923.76|3923.16|3911.26|3910.66|13137
1653008400000|2022-05-20 01:00:00|3917.26|3916.66|3929.01|3928.41|3933.01|3932.41|3916.26|3915.66|15482
1653012000000|2022-05-20 02:00:00|3928.88|3928.28|3930.01|3929.41|3930.76|3930.16|3919.26|3918.66|9959
1653015600000|2022-05-20 03:00:00|3929.76|3929.16|3925.51|3924.91|3930.51|3929.91|3923.01|3922.41|7601
1653019200000|2022-05-20 04:00:00|3924.76|3924.16|3934.01|3933.41|3935.01|3934.41|3924.26|3923.66|10775
1653022800000|2022-05-20 05:00:00|3933.88|3933.28|3932.76|3932.16|3936.76|3936.16|3928.01|3927.41|11304
1653026400000|2022-05-20 06:00:00|3932.51|3931.91|3923.63|3923.03|3936.13|3935.53|3918.63|3918.03|17135
1653030000000|2022-05-20 07:00:00|3923.51|3922.91|3939.63|3939.03|3944.01|3943.41|3920.26|3919.66|25221
1653033600000|2022-05-20 08:00:00|3939.51|3938.91|3944.51|3943.91|3949.76|3949.16|3932.51|3931.91|19619
1653037200000|2022-05-20 09:00:00|3944.26|3943.66|3942.76|3942.16|3952.51|3951.91|3940.51|3939.91|17111
1653040800000|2022-05-20 10:00:00|3943.01|3942.41|3942.76|3942.16|3947.38|3946.78|3940.63|3940.03|12484
1653044400000|2022-05-20 11:00:00|3942.88|3942.28|3946.01|3945.41|3951.76|3951.16|3937.26|3936.66|17738
1653048000000|2022-05-20 12:00:00|3945.88|3945.28|3938.76|3938.16|3947.63|3947.03|3932.51|3931.91|51695
1653051600000|2022-05-20 13:00:00|3939.01|3938.41|3933.28|3932.88|3945.88|3945.28|3922.41|3922.01|237326
1653055200000|2022-05-20 14:00:00|3933.41|3933.01|3881.3|3880.9|3938.16|3937.76|3880.3|3879.9|272374
1653058800000|2022-05-20 15:00:00|3881.05|3880.65|3867.3|3866.9|3885.05|3884.65|3860.3|3859.9|265677
1653062400000|2022-05-20 16:00:00|3867.55|3867.15|3834.83|3834.43|3869.05|3868.65|3823.83|3823.43|267142
1653066000000|2022-05-20 17:00:00|3834.58|3834.18|3839.58|3839.18|3845.58|3845.18|3810.33|3809.93|269377
1653069600000|2022-05-20 18:00:00|3840.08|3839.68|3840.08|3839.68|3852.83|3852.43|3818.83|3818.43|234633
1653073200000|2022-05-20 19:00:00|3840.33|3839.93|3901.63|3901.23|3904.88|3904.48|3828.08|3827.68|432419
1653076800000|2022-05-20 20:00:00|3901.16|3900.76|3905.41|3903.91|3907.76|3907.16|3894.51|3893.91|94607
1653256800000|2022-05-22 22:00:00|3915.13|3914.53|3929.51|3928.91|3930.76|3930.16|3915.13|3914.53|16441
1653260400000|2022-05-22 23:00:00|3929.76|3929.16|3938.76|3938.16|3940.51|3939.91|3929.76|3929.16|11626
1653264000000|2022-05-23 00:00:00|3938.38|3937.78|3942.26|3941.66|3944.51|3943.91|3933.26|3932.66|12865
1653267600000|2022-05-23 01:00:00|3942.13|3941.53|3937.26|3936.66|3945.51|3944.91|3936.01|3935.41|9591
1653271200000|2022-05-23 02:00:00|3937.01|3936.41|3929.26|3928.66|3938.51|3937.91|3924.01|3923.41|12700
1653274800000|2022-05-23 03:00:00|3929.38|3928.78|3933.26|3932.66|3935.26|3934.66|3928.76|3928.16|7699
1653278400000|2022-05-23 04:00:00|3933.51|3932.91|3934.51|3933.91|3941.51|3940.91|3932.26|3931.66|5626
1653282000000|2022-05-23 05:00:00|3934.76|3934.16|3944.51|3943.91|3950.88|3950.28|3932.51|3931.91|13249
1653285600000|2022-05-23 06:00:00|3943.88|3943.28|3956.26|3955.66|3957.51|3956.91|3941.88|3941.28|18777
1653289200000|2022-05-23 07:00:00|3956.51|3955.91|3944.51|3943.91|3957.76|3957.16|3937.76|3937.16|23028
1653292800000|2022-05-23 08:00:00|3944.38|3943.78|3922.26|3921.66|3951.51|3950.91|3914.76|3914.16|27643
1653296400000|2022-05-23 09:00:00|3922.38|3921.78|3925.63|3925.03|3935.51|3934.91|3917.26|3916.66|19979
1653300000000|2022-05-23 10:00:00|3925.76|3925.16|3949.51|3948.91|3950.76|3950.16|3924.01|3923.41|18262
1653303600000|2022-05-23 11:00:00|3949.63|3949.03|3939.51|3938.91|3951.01|3950.41|3933.76|3933.16|20094
1653307200000|2022-05-23 12:00:00|3940.01|3939.41|3936.26|3935.66|3947.26|3946.66|3933.01|3932.41|27427
1653310800000|2022-05-23 13:00:00|3936.51|3935.91|3927.66|3927.26|3949.66|3949.26|3916.41|3916.01|221997
1653314400000|2022-05-23 14:00:00|3928.16|3927.76|3944.66|3944.26|3955.41|3955.01|3909.41|3909.01|315846
1653318000000|2022-05-23 15:00:00|3944.41|3944.01|3969.91|3969.51|3975.91|3975.51|3940.41|3940.01|189000
1653321600000|2022-05-23 16:00:00|3970.16|3969.76|3965.41|3965.01|3981.91|3981.51|3958.66|3958.26|134890
1653325200000|2022-05-23 17:00:00|3965.66|3965.26|3973.03|3972.63|3973.91|3973.51|3946.16|3945.76|145412
1653328800000|2022-05-23 18:00:00|3973.16|3972.76|3967.91|3967.51|3982.91|3982.51|3966.66|3966.26|131239
1653332400000|2022-05-23 19:00:00|3968.16|3967.76|3975.16|3974.76|3978.16|3977.76|3955.16|3954.76|253140
1653336000000|2022-05-23 20:00:00|3975.1|3974.7|3981.37|3979.87|3984.95|3984.35|3975.1|3974.6|58599
1653339600000|2022-05-23 21:00:00|3981.35|3979.85|3961.16|3959.66|3981.86|3980.36|3958.59|3957.09|1
1653343200000|2022-05-23 22:00:00|3953.82|3953.22|3947.7|3947.1|3954.07|3953.47|3932.07|3931.47|22507
1653346800000|2022-05-23 23:00:00|3948.07|3947.47|3950.45|3949.85|3951.95|3951.35|3942.7|3942.1|9415
1653350400000|2022-05-24 00:00:00|3949.95|3949.35|3945.7|3945.1|3952.7|3952.1|3943.7|3943.1|9129
1653354000000|2022-05-24 01:00:00|3945.95|3945.35|3945.2|3944.6|3949.45|3948.85|3940.2|3939.6|9529
1653357600000|2022-05-24 02:00:00|3945.45|3944.85|3942.95|3942.35|3945.95|3945.35|3939.45|3938.85|6085
1653361200000|2022-05-24 03:00:00|3942.82|3942.22|3943.82|3943.22|3944.57|3943.97|3939.7|3939.1|3866
1653364800000|2022-05-24 04:00:00|3943.95|3943.35|3936.95|3936.35|3944.7|3944.1|3935.95|3935.35|4768
1653368400000|2022-05-24 05:00:00|3936.7|3936.1|3925.95|3925.35|3939.2|3938.6|3924.2|3923.6|14234
1653372000000|2022-05-24 06:00:00|3925.82|3925.22|3922.2|3921.6|3930.2|3929.6|3915.95|3915.35|17169
1653375600000|2022-05-24 07:00:00|3922.45|3921.85|3924.82|3924.22|3931.82|3931.22|3912.7|3912.1|25765
1653379200000|2022-05-24 08:00:00|3924.57|3923.97|3915.45|3914.85|3927.95|3927.35|3913.95|3913.35|17306
1653382800000|2022-05-24 09:00:00|3915.95|3915.35|3927.57|3926.97|3929.95|3929.35|3914.95|3914.35|11140
1653386400000|2022-05-24 10:00:00|3927.7|3927.1|3929.95|3929.35|3935.2|3934.6|3923.95|3923.35|12858
1653390000000|2022-05-24 11:00:00|3930.32|3929.72|3931.45|3930.85|3941.07|3940.47|3929.2|3928.6|22211
1653393600000|2022-05-24 12:00:00|3931.7|3931.1|3935.95|3935.35|3939.7|3939.1|3925.2|3924.6|26284
1653397200000|2022-05-24 13:00:00|3936.2|3935.6|3913.1|3912.7|3941.1|3940.7|3912.6|3912.2|186876
1653400800000|2022-05-24 14:00:00|3912.85|3912.45|3885.97|3885.57|3914.35|3913.95|3874.6|3874.2|348063
1653404400000|2022-05-24 15:00:00|3885.85|3885.45|3907.85|3907.45|3915.35|3914.95|3878.6|3878.2|221461
1653408000000|2022-05-24 16:00:00|3907.6|3907.2|3907.49|3907.09|3931.35|3930.95|3896.74|3896.34|197828
1653411600000|2022-05-24 17:00:00|3907.11|3906.71|3920.11|3919.71|3925.24|3924.84|3892.74|3892.34|153545
1653415200000|2022-05-24 18:00:00|3920.49|3920.09|3913.24|3912.84|3937.49|3937.09|3905.24|3904.84|198860
1653418800000|2022-05-24 19:00:00|3913.36|3912.96|3944.99|3944.59|3956.74|3956.34|3911.99|3911.59|391159
1653422400000|2022-05-24 20:00:00|3944.94|3944.54|3953.12|3951.62|3954.16|3953.56|3942.54|3941.94|64126
1653426000000|2022-05-24 21:00:00|3952.5|3951|3953.27|3951.77|3953.74|3952.24|3952.39|3950.89|252
1653429600000|2022-05-24 22:00:00|3952.66|3952.06|3961.54|3960.94|3964.79|3964.19|3952.66|3952.06|8681
1653433200000|2022-05-24 23:00:00|3962.16|3961.56|3961.29|3960.69|3966.04|3965.44|3959.04|3958.44|5513
1653436800000|2022-05-25 00:00:00|3961.04|3960.44|3951.79|3951.19|3961.04|3960.44|3944.79|3944.19|12797
1653440400000|2022-05-25 01:00:00|3951.54|3950.94|3957.16|3956.56|3958.04|3957.44|3951.29|3950.69|7520
1653444000000|2022-05-25 02:00:00|3957.29|3956.69|3958.79|3958.19|3963.29|3962.69|3955.29|3954.69|6436
1653447600000|2022-05-25 03:00:00|3958.91|3958.31|3969.66|3969.06|3971.29|3970.69|3958.66|3958.06|5888
1653451200000|2022-05-25 04:00:00|3969.79|3969.19|3964.79|3964.19|3969.79|3969.19|3963.79|3963.19|3524
1653454800000|2022-05-25 05:00:00|3964.54|3963.94|3962.79|3962.19|3969.04|3968.44|3959.79|3959.19|5091
1653458400000|2022-05-25 06:00:00|3962.54|3961.94|3969.54|3968.94|3970.41|3969.81|3952.29|3951.69|16770
1653462000000|2022-05-25 07:00:00|3969.66|3969.06|3952.29|3951.69|3969.66|3969.06|3950.91|3950.31|18124
1653465600000|2022-05-25 08:00:00|3952.41|3951.81|3942.91|3942.31|3954.29|3953.69|3938.29|3937.69|18585
1653469200000|2022-05-25 09:00:00|3942.79|3942.19|3946.29|3945.69|3948.54|3947.94|3932.04|3931.44|15580
1653472800000|2022-05-25 10:00:00|3946.04|3945.44|3934.79|3934.19|3950.04|3949.44|3934.04|3933.44|16597
1653476400000|2022-05-25 11:00:00|3934.91|3934.31|3925.79|3925.19|3939.54|3938.94|3918.54|3917.94|30664
1653480000000|2022-05-25 12:00:00|3925.91|3925.31|3929.04|3928.44|3931.54|3930.94|3916.41|3915.81|33835
1653483600000|2022-05-25 13:00:00|3928.79|3928.19|3949.69|3949.29|3958.44|3958.04|3923.94|3923.54|195767
1653487200000|2022-05-25 14:00:00|3949.81|3949.41|3968.71|3968.31|3979.21|3978.81|3940.44|3940.04|242778
1653490800000|2022-05-25 15:00:00|3968.96|3968.56|3956.71|3956.31|3969.71|3969.31|3946.96|3946.56|161159
1653494400000|2022-05-25 16:00:00|3956.46|3956.06|3949.86|3949.46|3962.46|3962.06|3936.21|3935.81|130408
1653498000000|2022-05-25 17:00:00|3949.61|3949.21|3950.61|3950.21|3957.11|3956.71|3938.36|3937.96|104012
1653501600000|2022-05-25 18:00:00|3950.11|3949.71|3982.11|3981.71|3984.36|3983.96|3931.11|3930.71|281354
1653505200000|2022-05-25 19:00:00|3982.61|3982.21|3981.03|3980.63|4000.11|3999.71|3969.53|3969.13|287856
1653508800000|2022-05-25 20:00:00|3980.88|3980.48|3972.22|3970.72|3981.48|3980.88|3959.23|3958.63|84656
1653512400000|2022-05-25 21:00:00|3972.37|3970.87|3973.35|3971.85|3973.72|3972.22|3971.65|3970.15|2
1653516000000|2022-05-25 22:00:00|3974.35|3973.75|3977.48|3976.88|3978.98|3978.38|3972.73|3972.13|6830
1653519600000|2022-05-25 23:00:00|3977.73|3977.13|3971.73|3971.13|3980.23|3979.63|3970.48|3969.88|5455
1653523200000|2022-05-26 00:00:00|3970.98|3970.38|3993.73|3993.13|3994.98|3994.38|3970.48|3969.88|16162
1653526800000|2022-05-26 01:00:00|3993.48|3992.88|3976.23|3975.63|3995.48|3994.88|3974.98|3974.38|11245
1653530400000|2022-05-26 02:00:00|3976.1|3975.5|3976.98|3976.38|3981.1|3980.5|3973.23|3972.63|6772
1653534000000|2022-05-26 03:00:00|3976.73|3976.13|3977.48|3976.88|3978.48|3977.88|3966.1|3965.5|8118
1653537600000|2022-05-26 04:00:00|3977.73|3977.13|3968.48|3967.88|3978.1|3977.5|3967.73|3967.13|3500
1653541200000|2022-05-26 05:00:00|3968.1|3967.5|3965.85|3965.25|3972.23|3971.63|3962.98|3962.38|8071
1653544800000|2022-05-26 06:00:00|3965.73|3965.13|3971.23|3970.63|3972.98|3972.38|3962.73|3962.13|8361
1653548400000|2022-05-26 07:00:00|3971.1|3970.5|3994.48|3993.88|3994.73|3994.13|3971.1|3970.5|24111
1653552000000|2022-05-26 08:00:00|3994.73|3994.13|3975.23|3974.63|3994.73|3994.13|3970.23|3969.63|19079
1653555600000|2022-05-26 09:00:00|3974.98|3974.38|3988.48|3987.88|3990.48|3989.88|3971.48|3970.88|13043
1653559200000|2022-05-26 10:00:00|3988.6|3988|3991.48|3990.88|3994.23|3993.63|3982.1|3981.5|13434
1653562800000|2022-05-26 11:00:00|3991.23|3990.63|4003.98|4003.38|4011.48|4010.88|3990.73|3990.13|39584
1653566400000|2022-05-26 12:00:00|4003.35|4002.75|4002.48|4001.88|4006.98|4006.38|3988.1|3987.5|47178
1653570000000|2022-05-26 13:00:00|4002.23|4001.63|4030.13|4029.73|4032.63|4032.23|3989.38|3988.98|204474
1653573600000|2022-05-26 14:00:00|4030.38|4029.98|4044.83|4044.43|4045.08|4044.68|4028.83|4028.43|198136
1653577200000|2022-05-26 15:00:00|4045.08|4044.68|4049.08|4048.68|4054.33|4053.93|4042.08|4041.68|146534
1653580800000|2022-05-26 16:00:00|4048.83|4048.43|4068.4|4068|4068.9|4068.5|4047.33|4046.93|107262
1653584400000|2022-05-26 17:00:00|4068.65|4068.25|4067.77|4067.37|4075.4|4075|4059.9|4059.5|107072
1653588000000|2022-05-26 18:00:00|4067.9|4067.5|4065.15|4064.75|4071.4|4071|4058.9|4058.5|102433
1653591600000|2022-05-26 19:00:00|4064.9|4064.5|4058.01|4057.61|4075.76|4075.36|4050.76|4050.36|270304
1653595200000|2022-05-26 20:00:00|4057.29|4056.89|4052.99|4051.49|4058.14|4057.54|4048.39|4047.79|58456
1653598800000|2022-05-26 21:00:00|4053.02|4051.52|4051.09|4049.59|4054.7|4053.2|4051.02|4049.52|0
1653602400000|2022-05-26 22:00:00|4049.26|4048.66|4055.76|4055.16|4059.51|4058.91|4049.01|4048.41|6161
1653606000000|2022-05-26 23:00:00|4055.89|4055.29|4058.64|4058.04|4060.89|4060.29|4054.39|4053.79|4164
1653609600000|2022-05-27 00:00:00|4058.39|4057.79|4048.89|4048.29|4061.14|4060.54|4043.26|4042.66|11613
1653613200000|2022-05-27 01:00:00|4049.14|4048.54|4052.14|4051.54|4054.39|4053.79|4047.14|4046.54|7702
1653616800000|2022-05-27 02:00:00|4052.26|4051.66|4048.39|4047.79|4053.64|4053.04|4047.39|4046.79|4547
1653620400000|2022-05-27 03:00:00|4048.64|4048.04|4050.01|4049.41|4054.89|4054.29|4048.14|4047.54|4144
1653624000000|2022-05-27 04:00:00|4050.14|4049.54|4053.89|4053.29|4056.14|4055.54|4049.64|4049.04|2864
1653627600000|2022-05-27 05:00:00|4053.64|4053.04|4051.64|4051.04|4056.64|4056.04|4047.39|4046.79|5552
1653631200000|2022-05-27 06:00:00|4051.76|4051.16|4057.64|4057.04|4058.14|4057.54|4047.01|4046.41|9842
1653634800000|2022-05-27 07:00:00|4057.51|4056.91|4055.39|4054.79|4061.14|4060.54|4050.89|4050.29|18229
1653638400000|2022-05-27 08:00:00|4055.26|4054.66|4070.14|4069.54|4072.26|4071.66|4053.39|4052.79|23330
1653642000000|2022-05-27 09:00:00|4070.01|4069.41|4075.89|4075.29|4078.39|4077.79|4062.89|4062.29|16280
1653645600000|2022-05-27 10:00:00|4076.14|4075.54|4072.89|4072.29|4076.14|4075.54|4066.14|4065.54|15293
1653649200000|2022-05-27 11:00:00|4072.76|4072.16|4059.39|4058.79|4072.76|4072.16|4058.39|4057.79|35227
1653652800000|2022-05-27 12:00:00|4059.64|4059.04|4086.64|4086.04|4088.64|4088.04|4058.14|4057.54|66085
1653656400000|2022-05-27 13:00:00|4086.39|4085.79|4114.79|4114.39|4119.79|4119.39|4079.89|4079.29|223720
1653660000000|2022-05-27 14:00:00|4115.04|4114.64|4114.74|4114.34|4128.24|4127.84|4111.04|4110.64|206829
1653663600000|2022-05-27 15:00:00|4114.99|4114.59|4130.49|4130.09|4131.74|4131.34|4110.49|4110.09|154076
1653667200000|2022-05-27 16:00:00|4130.74|4130.34|4129|4128.6|4134.24|4133.84|4123.49|4123.09|103367
1653670800000|2022-05-27 17:00:00|4129.25|4128.85|4127.75|4127.35|4133|4132.6|4123.75|4123.35|98388
1653674400000|2022-05-27 18:00:00|4127.5|4127.1|4136.25|4135.85|4137|4136.6|4124.5|4124.1|93778
1653678000000|2022-05-27 19:00:00|4136|4135.6|4158.63|4158.23|4158.88|4158.48|4135|4134.6|281882
1653681600000|2022-05-27 20:00:00|4158.36|4157.76|4169.7|4168.2|4169.7|4169.01|4154.86|4154.26|90367
1653861600000|2022-05-29 22:00:00|4166.48|4165.88|4165.23|4164.63|4167.86|4167.26|4159.23|4158.63|6941
1653865200000|2022-05-29 23:00:00|4165.36|4164.76|4169.11|4168.51|4174.61|4174.01|4164.11|4163.51|5952
1653868800000|2022-05-30 00:00:00|4168.86|4168.26|4170.36|4169.76|4172.36|4171.76|4164.36|4163.76|8680
1653872400000|2022-05-30 01:00:00|4170.11|4169.51|4171.61|4171.01|4175.23|4174.63|4167.36|4166.76|5385
1653876000000|2022-05-30 02:00:00|4171.86|4171.26|4177.23|4176.63|4180.23|4179.63|4170.11|4169.51|6460
1653879600000|2022-05-30 03:00:00|4177.11|4176.51|4175.11|4174.51|4178.36|4177.76|4173.11|4172.51|4254
1653883200000|2022-05-30 04:00:00|4174.86|4174.26|4179.36|4178.76|4179.86|4179.26|4173.61|4173.01|3997
1653886800000|2022-05-30 05:00:00|4179.61|4179.01|4191.86|4191.26|4192.11|4191.51|4177.36|4176.76|11347
1653890400000|2022-05-30 06:00:00|4191.61|4191.01|4192.36|4191.76|4196.61|4196.01|4188.36|4187.76|12118
1653894000000|2022-05-30 07:00:00|4192.61|4192.01|4196.36|4195.76|4198.86|4198.26|4190.11|4189.51|16297
1653897600000|2022-05-30 08:00:00|4196.61|4196.01|4195.86|4195.26|4201.36|4200.76|4195.11|4194.51|10656
1653901200000|2022-05-30 09:00:00|4195.61|4195.01|4201.61|4201.01|4203.61|4203.01|4193.98|4193.38|10646
1653904800000|2022-05-30 10:00:00|4201.73|4201.13|4191.23|4190.63|4201.86|4201.26|4186.61|4186.01|12988
1653908400000|2022-05-30 11:00:00|4191.61|4191.01|4185.23|4184.63|4191.61|4191.01|4183.36|4182.76|8436
1653912000000|2022-05-30 12:00:00|4185.36|4184.76|4183.36|4182.76|4185.36|4184.76|4178.61|4178.01|10515
1653915600000|2022-05-30 13:00:00|4183.61|4183.01|4173.01|4172.61|4186.11|4185.51|4167.76|4167.36|20007
1653919200000|2022-05-30 14:00:00|4172.76|4172.36|4178.26|4177.86|4180.26|4179.86|4167.76|4167.36|16298
1653922800000|2022-05-30 15:00:00|4178.38|4177.98|4180.51|4180.11|4185.13|4184.73|4174.51|4174.11|13908
1653926400000|2022-05-30 16:00:00|4180.76|4180.36|4179.38|4178.98|4187.51|4187.11|4175.76|4175.36|8536
1653930000000|2022-05-30 17:00:00|4179.42|4177.92|4179.94|4178.44|4180.55|4179.05|4179.39|4177.89|0
1653933600000|2022-05-30 18:00:00|4180.45|4178.95|4180.97|4179.47|4180.97|4179.47|4180.41|4178.91|0
1653937200000|2022-05-30 19:00:00|4180.45|4178.95|4180.97|4179.47|4181.49|4179.99|4180.45|4178.95|0
1653940800000|2022-05-30 20:00:00|4181.04|4179.54|4180.93|4179.43|4181.04|4179.54|4180.93|4179.43|0
1653948000000|2022-05-30 22:00:00|4177.73|4177.13|4169.36|4168.76|4179.98|4179.38|4162.86|4162.26|8875
1653951600000|2022-05-30 23:00:00|4169.23|4168.63|4179.11|4178.51|4181.36|4180.76|4168.86|4168.26|7927
1653955200000|2022-05-31 00:00:00|4179.36|4178.76|4159.86|4159.26|4180.61|4180.01|4153.86|4153.26|19106
1653958800000|2022-05-31 01:00:00|4159.73|4159.13|4160.86|4160.26|4164.98|4164.38|4149.73|4149.13|17266
1653962400000|2022-05-31 02:00:00|4160.73|4160.13|4169.36|4168.76|4169.36|4168.76|4159.11|4158.51|10387
1653966000000|2022-05-31 03:00:00|4169.23|4168.63|4166.11|4165.51|4170.11|4169.51|4161.11|4160.51|10181
1653969600000|2022-05-31 04:00:00|4165.86|4165.26|4167.11|4166.51|4168.86|4168.26|4163.86|4163.26|3726
1653973200000|2022-05-31 05:00:00|4167.36|4166.76|4163.61|4163.01|4170.86|4170.26|4163.11|4162.51|8656
1653976800000|2022-05-31 06:00:00|4163.73|4163.13|4151.11|4150.51|4165.86|4165.26|4145.36|4144.76|20404
1653980400000|2022-05-31 07:00:00|4150.23|4149.63|4141.48|4140.88|4152.11|4151.51|4136.11|4135.51|29315
1653984000000|2022-05-31 08:00:00|4141.86|4141.26|4158.36|4157.76|4166.86|4166.26|4141.11|4140.51|30960
1653987600000|2022-05-31 09:00:00|4158.23|4157.63|4130.86|4130.26|4158.36|4157.76|4123.36|4122.76|37636
1653991200000|2022-05-31 10:00:00|4130.73|4130.13|4137.86|4137.26|4145.86|4145.26|4124.11|4123.51|24136
1653994800000|2022-05-31 11:00:00|4137.61|4137.01|4138.86|4138.26|4150.36|4149.76|4133.98|4133.38|23746
1653998400000|2022-05-31 12:00:00|4138.98|4138.38|4124.98|4124.38|4139.61|4139.01|4123.86|4123.26|37029
1654002000000|2022-05-31 13:00:00|4124.86|4124.26|4116.13|4115.73|4144.86|4144.26|4106.51|4106.11|199415
1654005600000|2022-05-31 14:00:00|4115.88|4115.48|4133.55|4133.15|4139.05|4138.65|4104.26|4103.86|256834
1654009200000|2022-05-31 15:00:00|4133.42|4133.02|4150.55|4150.15|4153.3|4152.9|4116.8|4116.4|195586
1654012800000|2022-05-31 16:00:00|4150.42|4150.02|4156.08|4155.68|4162.08|4161.68|4139.55|4139.15|156475
1654016400000|2022-05-31 17:00:00|4155.58|4155.18|4166.83|4166.43|4167.83|4167.43|4140.58|4140.18|138567
1654020000000|2022-05-31 18:00:00|4166.33|4165.93|4134.83|4134.43|4169.33|4168.93|4126.83|4126.43|175990
1654023600000|2022-05-31 19:00:00|4134.95|4134.55|4132.16|4131.76|4157.16|4156.76|4125.08|4124.68|452867
1654027200000|2022-05-31 20:00:00|4131.75|4131.35|4133.92|4132.42|4136.6|4136|4124.85|4124.25|88191
1654030800000|2022-05-31 21:00:00|4133.94|4132.44|4135.79|4134.29|4136.16|4134.66|4133.28|4131.78|2
1654034400000|2022-05-31 22:00:00|4135.47|4134.87|4144.35|4143.75|4145.1|4144.5|4134.6|4134|8552
1654038000000|2022-05-31 23:00:00|4144.6|4144|4149.6|4149|4150.47|4149.87|4141.1|4140.5|7675
1654041600000|2022-06-01 00:00:00|4149.85|4149.25|4151.35|4150.75|4153.85|4153.25|4149.6|4149|9347
1654045200000|2022-06-01 01:00:00|4151.1|4150.5|4154.85|4154.25|4158.1|4157.5|4150.1|4149.5|11348
1654048800000|2022-06-01 02:00:00|4154.72|4154.12|4147.6|4147|4155.72|4155.12|4147.1|4146.5|7257
1654052400000|2022-06-01 03:00:00|4147.35|4146.75|4147.6|4147|4148.6|4148|4144.1|4143.5|5463
1654056000000|2022-06-01 04:00:00|4147.85|4147.25|4148.35|4147.75|4149.6|4149|4140.1|4139.5|6948
1654059600000|2022-06-01 05:00:00|4148.6|4148|4135.35|4134.75|4152.6|4152|4131.6|4131|13023
1654063200000|2022-06-01 06:00:00|4135.6|4135|4145.35|4144.75|4145.85|4145.25|4132.47|4131.87|14340
1654066800000|2022-06-01 07:00:00|4144.85|4144.25|4141.85|4141.25|4151.1|4150.5|4138.1|4137.5|20319
1654070400000|2022-06-01 08:00:00|4141.97|4141.37|4134.97|4134.37|4143.47|4142.87|4127.47|4126.87|17258
1654074000000|2022-06-01 09:00:00|4135.22|4134.62|4136.85|4136.25|4143.35|4142.75|4134.6|4134|8712
1654077600000|2022-06-01 10:00:00|4136.97|4136.37|4131.72|4131.12|4138.35|4137.75|4128.35|4127.75|11433
1654081200000|2022-06-01 11:00:00|4131.85|4131.25|4145.85|4145.25|4145.85|4145.25|4131.85|4131.25|17731
1654084800000|2022-06-01 12:00:00|4146.1|4145.5|4149.1|4148.5|4154.6|4154|4143.85|4143.25|28867
1654088400000|2022-06-01 13:00:00|4149.97|4149.37|4151.87|4151.47|4166.25|4165.85|4143.5|4143.1|184381
1654092000000|2022-06-01 14:00:00|4152.25|4151.85|4111.98|4111.58|4156.12|4155.72|4095.73|4095.33|324151
1654095600000|2022-06-01 15:00:00|4111.73|4111.33|4080.73|4080.33|4111.98|4111.58|4077.98|4077.58|236440
1654099200000|2022-06-01 16:00:00|4080.6|4080.2|4083.98|4083.58|4089.98|4089.58|4073.48|4073.08|187481
1654102800000|2022-06-01 17:00:00|4084.1|4083.7|4102.48|4102.08|4108.23|4107.83|4081.98|4081.58|159393
1654106400000|2022-06-01 18:00:00|4102.23|4101.83|4115.48|4115.08|4127.23|4126.83|4100.98|4100.58|237875
1654110000000|2022-06-01 19:00:00|4115.73|4115.33|4100.27|4099.87|4129.48|4129.08|4099.52|4099.12|269808
1654113600000|2022-06-01 20:00:00|4099.56|4099.16|4098.54|4097.04|4103.41|4102.81|4094.66|4094.06|65445
1654117200000|2022-06-01 21:00:00|4098.46|4096.96|4097.81|4096.31|4099.29|4097.79|4097.48|4095.98|0
1654120800000|2022-06-01 22:00:00|4099.03|4098.43|4091.66|4091.06|4100.66|4100.06|4091.16|4090.56|6988
1654124400000|2022-06-01 23:00:00|4091.91|4091.31|4088.66|4088.06|4094.91|4094.31|4087.03|4086.43|6972
1654128000000|2022-06-02 00:00:00|4088.91|4088.31|4105.41|4104.81|4107.91|4107.31|4084.91|4084.31|16201
1654131600000|2022-06-02 01:00:00|4105.53|4104.93|4101.91|4101.31|4109.16|4108.56|4101.66|4101.06|10061
1654135200000|2022-06-02 02:00:00|4101.78|4101.18|4100.16|4099.56|4106.66|4106.06|4096.91|4096.31|9495
1654138800000|2022-06-02 03:00:00|4100.03|4099.43|4100.66|4100.06|4102.91|4102.31|4097.41|4096.81|5371
1654142400000|2022-06-02 04:00:00|4100.78|4100.18|4104.16|4103.56|4105.16|4104.56|4099.41|4098.81|4281
1654146000000|2022-06-02 05:00:00|4104.28|4103.68|4102.16|4101.56|4105.66|4105.06|4093.91|4093.31|9469
1654149600000|2022-06-02 06:00:00|4102.03|4101.43|4108.91|4108.31|4109.16|4108.56|4099.16|4098.56|9248
1654153200000|2022-06-02 07:00:00|4108.78|4108.18|4110.91|4110.31|4117.03|4116.43|4107.66|4107.06|18153
1654156800000|2022-06-02 08:00:00|4111.16|4110.56|4116.16|4115.56|4122.16|4121.56|4107.41|4106.81|16955
1654160400000|2022-06-02 09:00:00|4115.91|4115.31|4116.66|4116.06|4122.91|4122.31|4110.41|4109.81|11224
1654164000000|2022-06-02 10:00:00|4116.78|4116.18|4124.41|4123.81|4125.66|4125.06|4112.41|4111.81|9901
1654167600000|2022-06-02 11:00:00|4124.28|4123.68|4121.91|4121.31|4124.53|4123.93|4118.53|4117.93|10875
1654171200000|2022-06-02 12:00:00|4121.41|4120.81|4112.66|4112.06|4123.66|4123.06|4111.91|4111.31|28355
1654174800000|2022-06-02 13:00:00|4112.41|4111.81|4085.18|4084.78|4115.66|4115.06|4076.31|4075.91|225622
1654178400000|2022-06-02 14:00:00|4084.06|4083.66|4101.01|4100.61|4108.76|4108.36|4073.76|4073.36|262910
1654182000000|2022-06-02 15:00:00|4100.76|4100.36|4126.76|4126.36|4137.26|4136.86|4099.26|4098.86|176767
1654185600000|2022-06-02 16:00:00|4126.88|4126.48|4146.69|4146.29|4150.19|4149.79|4124.51|4124.11|119804
1654189200000|2022-06-02 17:00:00|4146.81|4146.41|4153.94|4153.54|4155.94|4155.54|4139.94|4139.54|106651
1654192800000|2022-06-02 18:00:00|4154.19|4153.79|4150.69|4150.29|4161.44|4161.04|4149.94|4149.54|107496
1654196400000|2022-06-02 19:00:00|4150.44|4150.04|4177.7|4177.3|4177.95|4177.55|4149.44|4149.04|232075
1654200000000|2022-06-02 20:00:00|4177.24|4176.84|4179.71|4178.21|4180.09|4179.49|4170.59|4169.99|72485
1654203600000|2022-06-02 21:00:00|4179.68|4178.18|4178.95|4177.45|4180.51|4179.01|4178.95|4177.45|0
1654207200000|2022-06-02 22:00:00|4179.02|4177.52|4182.21|4181.61|4190.09|4189.49|4178.71|4177.52|11075
1654210800000|2022-06-02 23:00:00|4181.96|4181.36|4183.09|4182.49|4186.34|4185.74|4181.71|4181.11|6095
1654214400000|2022-06-03 00:00:00|4182.84|4182.24|4176.59|4175.99|4185.34|4184.74|4176.34|4175.74|14066
1654218000000|2022-06-03 01:00:00|4176.84|4176.24|4181.59|4180.99|4183.09|4182.49|4176.34|4175.74|8058
1654221600000|2022-06-03 02:00:00|4181.34|4180.74|4179.34|4178.74|4182.46|4181.86|4178.09|4177.49|5401
1654225200000|2022-06-03 03:00:00|4179.21|4178.61|4177.34|4176.74|4180.09|4179.49|4176.34|4175.74|4582
1654228800000|2022-06-03 04:00:00|4177.46|4176.86|4177.84|4177.24|4182.34|4181.74|4177.46|4176.86|3461
1654232400000|2022-06-03 05:00:00|4177.71|4177.11|4181.84|4181.24|4183.59|4182.99|4177.34|4176.74|5278
1654236000000|2022-06-03 06:00:00|4181.71|4181.11|4178.46|4177.86|4184.09|4183.49|4178.09|4177.49|7828
1654239600000|2022-06-03 07:00:00|4178.59|4177.99|4165.84|4165.24|4178.84|4178.24|4165.84|4165.24|20306
1654243200000|2022-06-03 08:00:00|4166.09|4165.49|4165.84|4165.24|4170.84|4170.24|4161.84|4161.24|17311
1654246800000|2022-06-03 09:00:00|4165.96|4165.36|4164.09|4163.49|4166.59|4165.99|4157.84|4157.24|12872
1654250400000|2022-06-03 10:00:00|4164.34|4163.74|4154.09|4153.49|4164.34|4163.74|4152.59|4151.99|13863
1654254000000|2022-06-03 11:00:00|4154.21|4153.61|4142.84|4142.24|4155.96|4155.36|4141.59|4140.99|26398
1654257600000|2022-06-03 12:00:00|4142.59|4141.99|4138.09|4137.49|4162.84|4162.24|4132.46|4131.86|82700
1654261200000|2022-06-03 13:00:00|4137.84|4137.24|4134.24|4133.84|4142.61|4142.21|4116.74|4116.34|212788
1654264800000|2022-06-03 14:00:00|4134.11|4133.71|4116.06|4115.66|4143.24|4142.84|4110.56|4110.16|237645
1654268400000|2022-06-03 15:00:00|4115.56|4115.16|4107.56|4107.16|4116.81|4116.41|4098.31|4097.91|158348
1654272000000|2022-06-03 16:00:00|4107.68|4107.28|4124.78|4124.38|4125.28|4124.88|4100.31|4099.91|118223
1654275600000|2022-06-03 17:00:00|4125.03|4124.63|4110.78|4110.38|4135.78|4135.38|4107.03|4106.63|132909
1654279200000|2022-06-03 18:00:00|4110.53|4110.13|4118.78|4118.38|4124.28|4123.88|4106.28|4105.88|108532
1654282800000|2022-06-03 19:00:00|4119.03|4118.63|4109.04|4108.64|4120.78|4120.38|4101.54|4101.14|223755
1654286400000|2022-06-03 20:00:00|4109.01|4108.61|4110.97|4109.47|4115.11|4114.51|4105.11|4104.51|51056
1654466400000|2022-06-05 22:00:00|4116.23|4115.63|4110.11|4109.51|4118.11|4117.51|4106.11|4105.51|7999
1654470000000|2022-06-05 23:00:00|4110.23|4109.63|4110.11|4109.51|4114.36|4113.76|4106.61|4106.01|6037
1654473600000|2022-06-06 00:00:00|4109.61|4109.01|4116.36|4115.76|4117.36|4116.76|4106.11|4105.51|8556
1654477200000|2022-06-06 01:00:00|4116.23|4115.63|4122.61|4122.01|4123.11|4122.51|4113.36|4112.76|14121
1654480800000|2022-06-06 02:00:00|4122.86|4122.26|4126.86|4126.26|4127.36|4126.76|4121.61|4121.01|10173
1654484400000|2022-06-06 03:00:00|4127.11|4126.51|4128.61|4128.01|4130.86|4130.26|4125.36|4124.76|8205
1654488000000|2022-06-06 04:00:00|4128.36|4127.76|4131.36|4130.76|4132.36|4131.76|4127.36|4126.76|6881
1654491600000|2022-06-06 05:00:00|4131.61|4131.01|4130.86|4130.26|4132.86|4132.26|4127.11|4126.51|9026
1654495200000|2022-06-06 06:00:00|4130.36|4129.76|4134.61|4134.01|4135.11|4134.51|4126.36|4125.76|13750
1654498800000|2022-06-06 07:00:00|4134.86|4134.26|4148.86|4148.26|4149.11|4148.51|4133.61|4133.01|23245
1654502400000|2022-06-06 08:00:00|4148.61|4148.01|4156.61|4156.01|4157.86|4157.26|4148.61|4148.01|21303
1654506000000|2022-06-06 09:00:00|4156.73|4156.13|4149.11|4148.51|4157.11|4156.51|4145.86|4145.26|10979
1654509600000|2022-06-06 10:00:00|4148.98|4148.38|4153.11|4152.51|4154.36|4153.76|4148.36|4147.76|8385
1654513200000|2022-06-06 11:00:00|4152.98|4152.38|4154.36|4153.76|4154.61|4154.01|4146.11|4145.51|13280
1654516800000|2022-06-06 12:00:00|4154.61|4154.01|4154.11|4153.51|4160.36|4159.76|4150.11|4149.51|23741
1654520400000|2022-06-06 13:00:00|4154.36|4153.76|4155.01|4154.61|4158.51|4158.11|4140.26|4139.86|164290
1654524000000|2022-06-06 14:00:00|4155.26|4154.86|4164.51|4164.11|4169.51|4169.11|4153.76|4153.36|188571
1654527600000|2022-06-06 15:00:00|4164.76|4164.36|4140.51|4140.11|4168.51|4168.11|4131.01|4130.61|181500
1654531200000|2022-06-06 16:00:00|4140.63|4140.23|4127.47|4127.07|4141.26|4140.86|4111.76|4111.36|156871
1654534800000|2022-06-06 17:00:00|4127.22|4126.82|4141.22|4140.82|4141.22|4140.82|4116.47|4116.07|145675
1654538400000|2022-06-06 18:00:00|4140.97|4140.57|4121.59|4121.19|4141.22|4140.82|4111.97|4111.57|162694
1654542000000|2022-06-06 19:00:00|4121.72|4121.32|4120.8|4120.4|4127.3|4126.9|4108.8|4108.4|200995
1654545600000|2022-06-06 20:00:00|4120.69|4120.29|4122.5|4121|4124.04|4123.44|4118.04|4117.44|34421
1654549200000|2022-06-06 21:00:00|4122.53|4121.03|4123.37|4121.87|4123.48|4121.98|4121.45|4119.95|20
1654552800000|2022-06-06 22:00:00|4122.66|4122.06|4117.54|4116.94|4124.79|4124.19|4116.04|4115.44|8979
1654556400000|2022-06-06 23:00:00|4117.66|4117.06|4122.54|4121.94|4125.29|4124.69|4116.79|4116.19|6696
1654560000000|2022-06-07 00:00:00|4122.66|4122.06|4110.54|4109.94|4123.04|4122.44|4106.79|4106.19|11705
1654563600000|2022-06-07 01:00:00|4110.41|4109.81|4103.41|4102.81|4115.04|4114.44|4094.29|4093.69|19692
1654567200000|2022-06-07 02:00:00|4103.29|4102.69|4097.29|4096.69|4104.79|4104.19|4095.54|4094.94|8619
1654570800000|2022-06-07 03:00:00|4097.41|4096.81|4103.04|4102.44|4106.29|4105.69|4096.91|4096.31|9170
1654574400000|2022-06-07 04:00:00|4102.91|4102.31|4099.66|4099.06|4104.54|4103.94|4097.29|4096.69|8404
1654578000000|2022-06-07 05:00:00|4099.79|4099.19|4089.54|4088.94|4101.04|4100.44|4087.29|4086.69|12131
1654581600000|2022-06-07 06:00:00|4089.79|4089.19|4096.79|4096.19|4102.16|4101.56|4089.79|4089.19|13555
1654585200000|2022-06-07 07:00:00|4096.41|4095.81|4105.29|4104.69|4110.04|4109.44|4096.04|4095.44|23835
1654588800000|2022-06-07 08:00:00|4105.54|4104.94|4108.54|4107.94|4112.04|4111.44|4103.79|4103.19|15284
1654592400000|2022-06-07 09:00:00|4108.04|4107.44|4102.04|4101.44|4110.16|4109.56|4101.29|4100.69|14955
1654596000000|2022-06-07 10:00:00|4101.79|4101.19|4091.79|4091.19|4104.54|4103.94|4089.29|4088.69|20579
1654599600000|2022-06-07 11:00:00|4092.29|4091.69|4089.29|4088.69|4097.29|4096.69|4079.29|4078.69|42342
1654603200000|2022-06-07 12:00:00|4089.79|4089.19|4080.79|4080.19|4091.54|4090.94|4080.29|4079.69|38886
1654606800000|2022-06-07 13:00:00|4080.54|4079.94|4100.19|4099.79|4108.19|4107.79|4077.29|4076.69|210648
1654610400000|2022-06-07 14:00:00|4099.94|4099.54|4133.69|4133.29|4139.44|4139.04|4092.69|4092.29|263266
1654614000000|2022-06-07 15:00:00|4133.94|4133.54|4120.94|4120.54|4136.94|4136.54|4111.69|4111.29|176531
1654617600000|2022-06-07 16:00:00|4121.19|4120.79|4127.85|4127.45|4129.6|4129.2|4109.69|4109.29|146755
1654621200000|2022-06-07 17:00:00|4128.1|4127.7|4134.35|4133.95|4139.1|4138.7|4125.35|4124.95|153283
1654624800000|2022-06-07 18:00:00|4134.1|4133.7|4144.35|4143.95|4152.35|4151.95|4132.35|4131.95|142006
1654628400000|2022-06-07 19:00:00|4144.47|4144.07|4160.21|4159.81|4165.21|4164.81|4143.1|4142.7|229046
1654632000000|2022-06-07 20:00:00|4160.06|4159.66|4151.77|4150.27|4160.16|4159.66|4150.41|4149.81|66156
1654635600000|2022-06-07 21:00:00|4151.84|4150.34|4153.16|4151.66|4153.63|4152.13|4151.27|4149.77|0
1654639200000|2022-06-07 22:00:00|4152.03|4151.43|4153.41|4152.81|4156.91|4156.31|4151.03|4150.43|6727
1654642800000|2022-06-07 23:00:00|4153.53|4152.93|4147.91|4147.31|4155.66|4155.06|4146.91|4146.31|6006
1654646400000|2022-06-08 00:00:00|4147.66|4147.06|4154.41|4153.81|4156.41|4155.81|4146.41|4145.81|9359
1654650000000|2022-06-08 01:00:00|4154.66|4154.06|4155.41|4154.81|4159.16|4158.56|4151.91|4151.31|6910
1654653600000|2022-06-08 02:00:00|4155.66|4155.06|4151.91|4151.31|4158.66|4158.06|4151.66|4151.06|3952
1654657200000|2022-06-08 03:00:00|4151.66|4151.06|4144.41|4143.81|4152.78|4152.18|4142.66|4142.06|7931
1654660800000|2022-06-08 04:00:00|4144.16|4143.56|4140.66|4140.06|4147.03|4146.43|4140.41|4139.81|8284
1654664400000|2022-06-08 05:00:00|4140.53|4139.93|4148.66|4148.06|4150.41|4149.81|4140.41|4139.81|13689
1654668000000|2022-06-08 06:00:00|4148.41|4147.81|4149.16|4148.56|4152.66|4152.06|4144.41|4143.81|13742
1654671600000|2022-06-08 07:00:00|4148.91|4148.31|4141.16|4140.56|4149.16|4148.56|4136.16|4135.56|29022
1654675200000|2022-06-08 08:00:00|4140.91|4140.31|4145.41|4144.81|4148.41|4147.81|4137.53|4136.93|22055
1654678800000|2022-06-08 09:00:00|4145.16|4144.56|4144.91|4144.31|4147.16|4146.56|4139.16|4138.56|12381
1654682400000|2022-06-08 10:00:00|4144.78|4144.18|4146.53|4145.93|4148.16|4147.56|4137.78|4137.18|11457
1654686000000|2022-06-08 11:00:00|4146.66|4146.06|4147.03|4146.43|4153.91|4153.31|4143.91|4143.31|18472
1654689600000|2022-06-08 12:00:00|4147.16|4146.56|4140.16|4139.56|4149.91|4149.31|4135.41|4134.81|33212
1654693200000|2022-06-08 13:00:00|4140.03|4139.43|4155.56|4155.16|4160.31|4159.91|4129.31|4128.91|185945
1654696800000|2022-06-08 14:00:00|4155.81|4155.41|4144.62|4144.22|4157.12|4156.72|4135.87|4135.47|249248
1654700400000|2022-06-08 15:00:00|4144.87|4144.47|4151.37|4150.97|4160.12|4159.72|4139.87|4139.47|176771
1654704000000|2022-06-08 16:00:00|4151.12|4150.72|4130.22|4129.82|4157.12|4156.72|4118.47|4118.07|175786
1654707600000|2022-06-08 17:00:00|4129.97|4129.57|4117.97|4117.57|4130.22|4129.82|4109.47|4109.07|165537
1654711200000|2022-06-08 18:00:00|4118.22|4117.82|4114.97|4114.57|4123.22|4122.82|4106.97|4106.57|187325
1654714800000|2022-06-08 19:00:00|4115.09|4114.69|4116.04|4115.64|4127.79|4127.39|4106.72|4106.32|276616
1654718400000|2022-06-08 20:00:00|4115.64|4115.24|4118.05|4116.55|4119.24|4118.64|4112.49|4111.89|43683
1654722000000|2022-06-08 21:00:00|4118.26|4116.76|4118.48|4116.98|4119.13|4117.63|4117.83|4116.33|0
1654725600000|2022-06-08 22:00:00|4117.11|4116.51|4119.74|4119.14|4120.24|4119.64|4114.74|4114.14|3945
1654729200000|2022-06-08 23:00:00|4119.86|4119.26|4119.49|4118.89|4120.99|4120.39|4117.74|4117.14|2543
1654732800000|2022-06-09 00:00:00|4119.74|4119.14|4110.49|4109.89|4122.74|4122.14|4109.24|4108.64|15523
1654736400000|2022-06-09 01:00:00|4110.74|4110.14|4105.99|4105.39|4113.24|4112.64|4102.74|4102.14|11327
1654740000000|2022-06-09 02:00:00|4105.86|4105.26|4109.99|4109.39|4110.49|4109.89|4105.24|4104.64|5419
1654743600000|2022-06-09 03:00:00|4110.24|4109.64|4113.24|4112.64|4114.49|4113.89|4107.99|4107.39|4281
1654747200000|2022-06-09 04:00:00|4113.49|4112.89|4112.74|4112.14|4113.99|4113.39|4111.74|4111.14|3959
1654750800000|2022-06-09 05:00:00|4111.99|4111.39|4105.74|4105.14|4117.24|4116.64|4105.49|4104.89|11342
1654754400000|2022-06-09 06:00:00|4105.24|4104.64|4113.74|4113.14|4113.74|4113.14|4103.74|4103.14|13341
1654758000000|2022-06-09 07:00:00|4113.49|4112.89|4116.24|4115.64|4118.74|4118.14|4106.74|4106.14|26307
1654761600000|2022-06-09 08:00:00|4115.99|4115.39|4131.99|4131.39|4132.24|4131.64|4109.49|4108.89|26047
1654765200000|2022-06-09 09:00:00|4131.86|4131.26|4127.74|4127.14|4132.49|4131.89|4125.74|4125.14|20741
1654768800000|2022-06-09 10:00:00|4127.99|4127.39|4137.36|4136.76|4141.99|4141.39|4124.74|4124.14|27841
1654772400000|2022-06-09 11:00:00|4137.24|4136.64|4126.24|4125.64|4144.74|4144.14|4123.11|4122.51|36766
1654776000000|2022-06-09 12:00:00|4126.11|4125.51|4102.24|4101.64|4126.24|4125.64|4098.24|4097.64|67507
1654779600000|2022-06-09 13:00:00|4102.11|4101.51|4118.64|4118.24|4118.89|4118.49|4086.14|4085.74|268201
1654783200000|2022-06-09 14:00:00|4118.89|4118.49|4095.39|4094.99|4119.14|4118.74|4088.14|4087.74|271694
1654786800000|2022-06-09 15:00:00|4095.14|4094.74|4096.14|4095.74|4105.39|4104.99|4082.89|4082.49|188415
1654790400000|2022-06-09 16:00:00|4096.39|4095.99|4105.39|4104.99|4107.14|4106.74|4084.89|4084.49|151653
1654794000000|2022-06-09 17:00:00|4105.64|4105.24|4096.58|4096.18|4111.39|4110.99|4085.08|4084.68|139593
1654797600000|2022-06-09 18:00:00|4096.33|4095.93|4068.08|4067.68|4096.58|4096.18|4068.08|4067.68|186746
1654801200000|2022-06-09 19:00:00|4067.83|4067.43|4016.53|4016.13|4069.08|4068.68|4016.28|4015.88|409845
1654804800000|2022-06-09 20:00:00|4016.28|4015.88|4025.19|4023.69|4025.52|4024.92|4016.17|4015.67|79078
1654808400000|2022-06-09 21:00:00|4024.46|4022.96|4026.9|4025.4|4027.37|4025.87|4023.33|4021.83|5
1654812000000|2022-06-09 22:00:00|4026.89|4026.29|4021.02|4020.42|4027.27|4026.67|4018.89|4018.29|6779
1654815600000|2022-06-09 23:00:00|4021.27|4020.67|4023.27|4022.67|4026.52|4025.92|4020.52|4019.92|6334
1654819200000|2022-06-10 00:00:00|4023.77|4023.17|4018.27|4017.67|4026.02|4025.42|4015.52|4014.92|10391
1654822800000|2022-06-10 01:00:00|4018.52|4017.92|4018.27|4017.67|4020.52|4019.92|4015.77|4015.17|7880
1654826400000|2022-06-10 02:00:00|4018.39|4017.79|4022.02|4021.42|4024.02|4023.42|4017.52|4016.92|5682
1654830000000|2022-06-10 03:00:00|4022.27|4021.67|4026.02|4025.42|4030.64|4030.04|4022.27|4021.67|6077
1654833600000|2022-06-10 04:00:00|4025.77|4025.17|4019.27|4018.67|4026.27|4025.67|4017.77|4017.17|3995
1654837200000|2022-06-10 05:00:00|4019.52|4018.92|4023.27|4022.67|4028.52|4027.92|4019.02|4018.42|8214
1654840800000|2022-06-10 06:00:00|4023.14|4022.54|4028.02|4027.42|4030.02|4029.42|4023.02|4022.42|11009
1654844400000|2022-06-10 07:00:00|4027.77|4027.17|4011.27|4010.67|4030.27|4029.67|4009.52|4008.92|32694
1654848000000|2022-06-10 08:00:00|4011.02|4010.42|4015.27|4014.67|4026.02|4025.42|4009.77|4009.17|22110
1654851600000|2022-06-10 09:00:00|4015.02|4014.42|4015.52|4014.92|4023.02|4022.42|4013.77|4013.17|17046
1654855200000|2022-06-10 10:00:00|4015.77|4015.17|4013.02|4012.42|4018.52|4017.92|4007.77|4007.17|18540
1654858800000|2022-06-10 11:00:00|4013.14|4012.54|4014.52|4013.92|4023.02|4022.42|4009.77|4009.17|26975
1654862400000|2022-06-10 12:00:00|4014.77|4014.17|3949.64|3949.04|4024.77|4024.17|3949.52|3948.92|162239
1654866000000|2022-06-10 13:00:00|3949.52|3948.92|3935.54|3935.14|3967.27|3966.67|3930.42|3930.02|277458
1654869600000|2022-06-10 14:00:00|3935.67|3935.27|3909.76|3909.36|3935.67|3935.27|3903.76|3903.36|317869
1654873200000|2022-06-10 15:00:00|3909.88|3909.48|3912.13|3911.73|3917.76|3917.36|3900.51|3900.11|206708
1654876800000|2022-06-10 16:00:00|3912.26|3911.86|3907.61|3907.21|3920.76|3920.36|3902.36|3901.96|156435
1654880400000|2022-06-10 17:00:00|3907.36|3906.96|3918.11|3917.71|3929.86|3929.46|3901.36|3900.96|162669
1654884000000|2022-06-10 18:00:00|3917.86|3917.46|3933.11|3932.71|3936.36|3935.96|3910.61|3910.21|133272
1654887600000|2022-06-10 19:00:00|3933.36|3932.96|3900.01|3899.61|3944.26|3943.86|3899.51|3899.11|317100
1654891200000|2022-06-10 20:00:00|3899.98|3899.58|3908.65|3907.15|3913.58|3912.98|3897.58|3896.98|76360
1654894800000|2022-06-10 21:00:00|3908.73|3907.23|3908.73|3907.23|3908.73|3907.23|3908.73|3907.23|0
1655071200000|2022-06-12 22:00:00|3870.45|3869.85|3865.83|3865.23|3878.2|3877.6|3863.08|3862.48|15817
1655074800000|2022-06-12 23:00:00|3865.7|3865.1|3863.83|3863.23|3868.08|3867.48|3861.08|3860.48|7248
1655078400000|2022-06-13 00:00:00|3864.08|3863.48|3851.33|3850.73|3865.08|3864.48|3850.83|3850.23|14005
1655082000000|2022-06-13 01:00:00|3851.58|3850.98|3840.7|3840.1|3851.58|3850.98|3834.83|3834.23|22733
1655085600000|2022-06-13 02:00:00|3840.83|3840.23|3850.08|3849.48|3852.08|3851.48|3840.08|3839.48|10141
1655089200000|2022-06-13 03:00:00|3850.33|3849.73|3850.58|3849.98|3853.08|3852.48|3847.58|3846.98|7311
1655092800000|2022-06-13 04:00:00|3850.95|3850.35|3843.33|3842.73|3856.08|3855.48|3841.58|3840.98|6062
1655096400000|2022-06-13 05:00:00|3843.45|3842.85|3837.83|3837.23|3848.33|3847.73|3835.33|3834.73|8487
1655100000000|2022-06-13 06:00:00|3837.7|3837.1|3827.58|3826.98|3840.33|3839.73|3824.33|3823.73|19779
1655103600000|2022-06-13 07:00:00|3827.08|3826.48|3821.08|3820.48|3841.83|3841.23|3818.58|3817.98|33806
1655107200000|2022-06-13 08:00:00|3821.33|3820.73|3802.7|3802.1|3821.33|3820.73|3799.58|3798.98|57555
1655110800000|2022-06-13 09:00:00|3802.33|3801.73|3809.33|3808.73|3815.83|3815.23|3800.83|3800.23|37343
1655114400000|2022-06-13 10:00:00|3809.2|3808.6|3814.95|3814.35|3818.95|3818.35|3806.83|3806.23|36061
1655118000000|2022-06-13 11:00:00|3815.08|3814.48|3804.08|3803.48|3822.33|3821.73|3802.83|3802.23|36720
1655121600000|2022-06-13 12:00:00|3804.33|3803.73|3807.33|3806.73|3821.2|3820.6|3803.83|3803.23|71289
1655125200000|2022-06-13 13:00:00|3807.45|3806.85|3799.85|3799.45|3819.73|3819.33|3793.48|3793.08|227803
1655128800000|2022-06-13 14:00:00|3799.98|3799.58|3762.28|3761.88|3808.98|3808.58|3756.03|3755.63|345784
1655132400000|2022-06-13 15:00:00|3761.78|3761.38|3784.78|3784.38|3794.78|3794.38|3751.03|3750.63|358875
1655136000000|2022-06-13 16:00:00|3784.28|3783.88|3783.78|3783.38|3815.65|3815.25|3780.28|3779.88|277890
1655139600000|2022-06-13 17:00:00|3784.03|3783.63|3795.24|3794.84|3801.49|3801.09|3770.49|3770.09|195166
1655143200000|2022-06-13 18:00:00|3795.11|3794.71|3770.99|3770.59|3795.49|3795.09|3768.49|3768.09|219289
1655146800000|2022-06-13 19:00:00|3770.49|3770.09|3752.56|3752.16|3782.49|3782.09|3735.31|3734.91|576385
1655150400000|2022-06-13 20:00:00|3752.66|3752.06|3757.01|3755.51|3761.46|3760.86|3743.46|3742.86|106801
1655154000000|2022-06-13 21:00:00|3757.3|3755.8|3758.42|3756.92|3759.04|3757.54|3756.02|3754.52|0
1655157600000|2022-06-13 22:00:00|3758.33|3757.73|3763.21|3762.61|3768.21|3767.61|3758.33|3757.73|8795
1655161200000|2022-06-13 23:00:00|3763.46|3762.86|3761.71|3761.11|3764.21|3763.61|3754.21|3753.61|5822
1655164800000|2022-06-14 00:00:00|3761.46|3760.86|3773.71|3773.11|3776.96|3776.36|3758.33|3757.73|17317
1655168400000|2022-06-14 01:00:00|3773.96|3773.36|3762.96|3762.36|3774.96|3774.36|3761.08|3760.48|15333
1655172000000|2022-06-14 02:00:00|3762.46|3761.86|3771.71|3771.11|3772.58|3771.98|3761.96|3761.36|9380
1655175600000|2022-06-14 03:00:00|3771.96|3771.36|3778.71|3778.11|3780.46|3779.86|3771.96|3771.36|14472
1655179200000|2022-06-14 04:00:00|3778.83|3778.23|3791.46|3790.86|3795.21|3794.61|3778.83|3778.23|15952
1655182800000|2022-06-14 05:00:00|3791.58|3790.98|3798.46|3797.86|3801.71|3801.11|3789.96|3789.36|12990
1655186400000|2022-06-14 06:00:00|3798.71|3798.11|3801.08|3800.48|3806.21|3805.61|3797.08|3796.48|21793
1655190000000|2022-06-14 07:00:00|3800.96|3800.36|3794.21|3793.61|3802.71|3802.11|3780.21|3779.61|38541
1655193600000|2022-06-14 08:00:00|3793.96|3793.36|3773.46|3772.86|3796.46|3795.86|3770.46|3769.86|43210
1655197200000|2022-06-14 09:00:00|3773.21|3772.61|3770.46|3769.86|3777.46|3776.86|3767.21|3766.61|41293
1655200800000|2022-06-14 10:00:00|3769.96|3769.36|3768.96|3768.36|3774.46|3773.86|3756.71|3756.11|51896
1655204400000|2022-06-14 11:00:00|3769.46|3768.86|3756.08|3755.48|3769.96|3769.36|3755.46|3754.86|50968
1655208000000|2022-06-14 12:00:00|3756.21|3755.61|3771.46|3770.86|3785.96|3785.36|3755.96|3755.36|102883
1655211600000|2022-06-14 13:00:00|3770.71|3770.11|3775.61|3775.21|3782.21|3781.61|3746.11|3745.71|364676
1655215200000|2022-06-14 14:00:00|3775.36|3774.96|3751.68|3751.28|3780.36|3779.96|3730.93|3730.53|412761
1655218800000|2022-06-14 15:00:00|3751.43|3751.03|3749.93|3749.53|3759.68|3759.28|3731.43|3731.03|361336
1655222400000|2022-06-14 16:00:00|3750.18|3749.78|3739.71|3739.31|3750.43|3750.03|3726.43|3726.03|223634
1655226000000|2022-06-14 17:00:00|3739.46|3739.06|3731.46|3731.06|3764.33|3763.93|3726.46|3726.06|223562
1655229600000|2022-06-14 18:00:00|3731.71|3731.31|3721.96|3721.56|3744.21|3743.81|3720.21|3719.81|185459
1655233200000|2022-06-14 19:00:00|3721.83|3721.43|3738.54|3738.14|3750.04|3749.64|3705.71|3705.31|383059
1655236800000|2022-06-14 20:00:00|3738.42|3738.02|3739.29|3737.79|3740.52|3739.92|3730.02|3729.42|67426
1655240400000|2022-06-14 21:00:00|3739.18|3737.68|3739.03|3737.53|3739.72|3738.22|3737.47|3735.97|0
1655244000000|2022-06-14 22:00:00|3739.64|3739.04|3744.27|3743.67|3749.77|3749.17|3739.64|3739.04|7271
1655247600000|2022-06-14 23:00:00|3744.52|3743.92|3756.52|3755.92|3759.77|3759.17|3740.02|3739.42|8290
1655251200000|2022-06-15 00:00:00|3756.27|3755.67|3749.14|3748.54|3757.27|3756.67|3746.02|3745.42|9776
1655254800000|2022-06-15 01:00:00|3749.02|3748.42|3753.77|3753.17|3760.27|3759.67|3748.52|3747.92|12755
1655258400000|2022-06-15 02:00:00|3753.64|3753.04|3756.27|3755.67|3760.52|3759.92|3753.27|3752.67|8360
1655262000000|2022-06-15 03:00:00|3756.52|3755.92|3749.77|3749.17|3759.52|3758.92|3749.52|3748.92|7289
1655265600000|2022-06-15 04:00:00|3750.02|3749.42|3742.52|3741.92|3752.02|3751.42|3741.02|3740.42|6405
1655269200000|2022-06-15 05:00:00|3742.77|3742.17|3747.77|3747.17|3754.52|3753.92|3736.27|3735.67|14386
1655272800000|2022-06-15 06:00:00|3747.52|3746.92|3751.52|3750.92|3757.02|3756.42|3744.27|3743.67|20999
1655276400000|2022-06-15 07:00:00|3751.77|3751.17|3758.14|3757.54|3759.14|3758.54|3742.39|3741.79|39213
1655280000000|2022-06-15 08:00:00|3757.52|3756.92|3760.52|3759.92|3770.52|3769.92|3755.02|3754.42|33560
1655283600000|2022-06-15 09:00:00|3760.39|3759.79|3759.02|3758.42|3762.02|3761.42|3751.02|3750.42|29080
1655287200000|2022-06-15 10:00:00|3759.14|3758.54|3753.02|3752.42|3759.14|3758.54|3748.77|3748.17|22168
1655290800000|2022-06-15 11:00:00|3753.14|3752.54|3773.27|3772.67|3774.52|3773.92|3749.77|3749.17|35705
1655294400000|2022-06-15 12:00:00|3773.52|3772.92|3774.02|3773.42|3779.27|3778.67|3761.02|3760.42|58650
1655298000000|2022-06-15 13:00:00|3774.27|3773.67|3785.42|3785.02|3790.42|3790.02|3766.17|3765.77|223697
1655301600000|2022-06-15 14:00:00|3785.17|3784.77|3772.65|3772.25|3794.17|3793.77|3764.4|3764|240146
1655305200000|2022-06-15 15:00:00|3772.4|3772|3774.65|3774.25|3775.4|3775|3760.9|3760.5|156894
1655308800000|2022-06-15 16:00:00|3774.15|3773.75|3760.8|3760.4|3783.65|3783.25|3759.67|3759.27|133610
1655312400000|2022-06-15 17:00:00|3761.05|3760.65|3780.8|3780.4|3785.55|3785.15|3760.3|3759.9|122969
1655316000000|2022-06-15 18:00:00|3780.92|3780.52|3781.05|3780.65|3826.05|3825.65|3720.55|3720.15|513599
1655319600000|2022-06-15 19:00:00|3781.42|3781.02|3792.57|3792.17|3839.07|3838.67|3778.55|3778.15|427438
1655323200000|2022-06-15 20:00:00|3792.18|3791.78|3790.37|3788.87|3794.53|3793.93|3782.28|3781.68|67899
1655326800000|2022-06-15 21:00:00|3791.1|3789.6|3795.47|3793.97|3795.77|3794.27|3790.16|3788.66|0
1655330400000|2022-06-15 22:00:00|3797.65|3797.05|3807.53|3806.93|3809.9|3809.3|3795.9|3795.3|10027
1655334000000|2022-06-15 23:00:00|3807.78|3807.18|3817.03|3816.43|3817.28|3816.68|3803.78|3803.18|8156
1655337600000|2022-06-16 00:00:00|3816.65|3816.05|3819.53|3818.93|3822.78|3822.18|3813.28|3812.68|12658
1655341200000|2022-06-16 01:00:00|3819.65|3819.05|3810.03|3809.43|3829.28|3828.68|3808.03|3807.43|21097
1655344800000|2022-06-16 02:00:00|3809.78|3809.18|3811.03|3810.43|3812.78|3812.18|3803.28|3802.68|12797
1655348400000|2022-06-16 03:00:00|3811.15|3810.55|3805.78|3805.18|3818.53|3817.93|3804.03|3803.43|9349
1655352000000|2022-06-16 04:00:00|3805.65|3805.05|3795.53|3794.93|3807.9|3807.3|3795.28|3794.68|9683
1655355600000|2022-06-16 05:00:00|3795.78|3795.18|3774.53|3773.93|3797.03|3796.43|3774.53|3773.93|16811
1655359200000|2022-06-16 06:00:00|3774.28|3773.68|3754.78|3754.18|3781.53|3780.93|3748.28|3747.68|28429
1655362800000|2022-06-16 07:00:00|3754.65|3754.05|3717.78|3717.18|3759.03|3758.43|3708.53|3707.93|61394
1655366400000|2022-06-16 08:00:00|3717.9|3717.3|3704.03|3703.43|3728.78|3728.18|3704.03|3703.43|39900
1655370000000|2022-06-16 09:00:00|3703.53|3702.93|3707.78|3707.18|3709.15|3708.55|3693.03|3692.43|47413
1655373600000|2022-06-16 10:00:00|3707.9|3707.3|3699.53|3698.93|3715.4|3714.8|3696.53|3695.93|31743
1655377200000|2022-06-16 11:00:00|3698.78|3698.18|3705.65|3705.05|3710.9|3710.3|3696.03|3695.43|44994
1655380800000|2022-06-16 12:00:00|3705.53|3704.93|3712.28|3711.68|3729.03|3728.43|3703.78|3703.18|70917
1655384400000|2022-06-16 13:00:00|3712.78|3712.18|3686.43|3686.03|3718.03|3717.43|3678.93|3678.53|291606
1655388000000|2022-06-16 14:00:00|3685.43|3685.03|3658.42|3658.02|3689.72|3689.32|3655.92|3655.52|336074
1655391600000|2022-06-16 15:00:00|3657.92|3657.52|3676.92|3676.52|3686.17|3685.77|3657.42|3657.02|224473
1655395200000|2022-06-16 16:00:00|3676.67|3676.27|3674.54|3674.14|3679.29|3678.89|3660.92|3660.52|166621
1655398800000|2022-06-16 17:00:00|3674.92|3674.52|3656.42|3656.02|3687.42|3687.02|3656.42|3656.02|216833
1655402400000|2022-06-16 18:00:00|3656.17|3655.77|3646.17|3645.77|3661.92|3661.52|3638.92|3638.52|202673
1655406000000|2022-06-16 19:00:00|3645.42|3645.02|3670.67|3670.27|3672.67|3672.27|3644.42|3644.02|440261
1655409600000|2022-06-16 20:00:00|3670.59|3670.19|3676.85|3675.35|3678.44|3677.84|3662.56|3661.96|108532
1655413200000|2022-06-16 21:00:00|3676.87|3675.37|3677.51|3676.01|3678.4|3676.9|3676.18|3674.68|17
1655416800000|2022-06-16 22:00:00|3677.81|3677.21|3679.81|3679.21|3682.06|3681.46|3677.81|3677.21|1074
1655420400000|2022-06-16 23:00:00|3674.94|3674.34|3674.31|3673.71|3677.94|3677.34|3666.69|3666.09|9259
1655424000000|2022-06-17 00:00:00|3673.94|3673.34|3677.06|3676.46|3684.44|3683.84|3665.44|3664.84|17055
1655427600000|2022-06-17 01:00:00|3677.19|3676.59|3690.19|3689.59|3691.44|3690.84|3674.56|3673.96|12487
1655431200000|2022-06-17 02:00:00|3690.44|3689.84|3685.19|3684.59|3696.19|3695.59|3682.44|3681.84|14098
1655434800000|2022-06-17 03:00:00|3685.44|3684.84|3685.94|3685.34|3695.19|3694.59|3681.81|3681.21|11078
1655438400000|2022-06-17 04:00:00|3685.81|3685.21|3700.19|3699.59|3703.69|3703.09|3685.44|3684.84|13166
1655442000000|2022-06-17 05:00:00|3700.44|3699.84|3694.94|3694.34|3704.69|3704.09|3694.94|3694.34|13315
1655445600000|2022-06-17 06:00:00|3695.19|3694.59|3686.06|3685.46|3696.19|3695.59|3679.06|3678.46|23637
1655449200000|2022-06-17 07:00:00|3686.19|3685.59|3697.94|3697.34|3699.44|3698.84|3678.69|3678.09|30878
1655452800000|2022-06-17 08:00:00|3697.69|3697.09|3700.56|3699.96|3709.44|3708.84|3691.94|3691.34|33895
1655456400000|2022-06-17 09:00:00|3700.44|3699.84|3702.69|3702.09|3709.06|3708.46|3690.69|3690.09|26836
1655460000000|2022-06-17 10:00:00|3702.44|3701.84|3699.19|3698.59|3706.44|3705.84|3695.19|3694.59|24724
1655463600000|2022-06-17 11:00:00|3699.06|3698.46|3700.94|3700.34|3709.94|3709.34|3695.94|3695.34|28426
1655467200000|2022-06-17 12:00:00|3700.69|3700.09|3686.69|3686.09|3705.94|3705.34|3684.94|3684.34|50101
1655470800000|2022-06-17 13:00:00|3686.19|3685.59|3698.59|3698.19|3708.34|3707.94|3668.84|3668.34|279936
1655474400000|2022-06-17 14:00:00|3698.71|3698.31|3649.77|3649.37|3700.59|3700.19|3636.02|3635.62|305045
1655478000000|2022-06-17 15:00:00|3649.52|3649.12|3662.77|3662.37|3687.52|3687.12|3642.52|3642.12|278595
1655481600000|2022-06-17 16:00:00|3663.02|3662.62|3671.76|3671.36|3677.01|3676.61|3654.77|3654.37|164576
1655485200000|2022-06-17 17:00:00|3671.51|3671.11|3687.51|3687.11|3702.51|3702.11|3669.01|3668.61|179236
1655488800000|2022-06-17 18:00:00|3688.01|3687.61|3689.51|3689.11|3705.13|3704.73|3684.76|3684.36|154888
1655492400000|2022-06-17 19:00:00|3690.01|3689.61|3672.35|3671.95|3697.35|3696.95|3671.51|3671.11|315914
1655496000000|2022-06-17 20:00:00|3672.14|3671.74|3680.31|3678.81|3683.99|3683.39|3671.24|3670.64|86880
1655676000000|2022-06-19 22:00:00|3684.36|3683.76|3699.36|3698.76|3699.49|3698.89|3682.24|3681.64|10838
1655679600000|2022-06-19 23:00:00|3699.24|3698.64|3702.11|3701.51|3704.24|3703.64|3693.24|3692.64|6016
1655683200000|2022-06-20 00:00:00|3701.99|3701.39|3681.49|3680.89|3702.49|3701.89|3679.61|3679.01|15913
1655686800000|2022-06-20 01:00:00|3681.36|3680.76|3663.61|3663.01|3686.49|3685.89|3658.61|3658.01|20489
1655690400000|2022-06-20 02:00:00|3663.74|3663.14|3678.49|3677.89|3680.99|3680.39|3661.74|3661.14|14013
1655694000000|2022-06-20 03:00:00|3678.36|3677.76|3686.74|3686.14|3691.24|3690.64|3676.49|3675.89|11625
1655697600000|2022-06-20 04:00:00|3686.99|3686.39|3679.74|3679.14|3687.24|3686.64|3678.74|3678.14|4724
1655701200000|2022-06-20 05:00:00|3679.61|3679.01|3683.99|3683.39|3684.49|3683.89|3674.86|3674.26|6397
1655704800000|2022-06-20 06:00:00|3684.24|3683.64|3689.49|3688.89|3691.74|3691.14|3683.49|3682.89|7600
1655708400000|2022-06-20 07:00:00|3689.74|3689.14|3690.99|3690.39|3695.49|3694.89|3679.49|3678.89|14484
1655712000000|2022-06-20 08:00:00|3691.11|3690.51|3698.11|3697.51|3700.24|3699.64|3688.61|3688.01|10695
1655715600000|2022-06-20 09:00:00|3698.24|3697.64|3695.99|3695.39|3698.24|3697.64|3689.24|3688.64|9969
1655719200000|2022-06-20 10:00:00|3695.74|3695.14|3696.86|3696.26|3702.99|3702.39|3695.24|3694.64|9751
1655722800000|2022-06-20 11:00:00|3696.99|3696.39|3703.74|3703.14|3706.11|3705.51|3694.99|3694.39|8011
1655726400000|2022-06-20 12:00:00|3703.86|3703.26|3698.24|3697.64|3705.74|3705.14|3697.99|3697.39|8106
1655730000000|2022-06-20 13:00:00|3698.36|3697.76|3701.89|3701.49|3703.51|3703.11|3693.89|3693.39|20137
1655733600000|2022-06-20 14:00:00|3701.64|3701.24|3705.39|3704.99|3706.14|3705.74|3699.39|3698.99|16698
1655737200000|2022-06-20 15:00:00|3705.14|3704.74|3715.39|3714.99|3721.26|3720.86|3704.14|3703.74|22347
1655740800000|2022-06-20 16:00:00|3715.26|3714.86|3712.76|3712.36|3716.89|3716.49|3709.14|3708.74|11804
1655744400000|2022-06-20 17:00:00|3714.79|3713.29|3716.72|3715.22|3716.72|3715.22|3710.87|3709.37|17
1655748000000|2022-06-20 18:00:00|3715.74|3714.24|3713.81|3712.31|3715.77|3714.27|3713.79|3712.29|0
1655751600000|2022-06-20 19:00:00|3713.79|3712.29|3713.81|3712.31|3715.77|3714.27|3712.81|3711.31|0
1655755200000|2022-06-20 20:00:00|3714.06|3712.56|3713.56|3712.06|3714.06|3712.56|3713.56|3712.06|0
1655758800000|2022-06-20 21:00:00|3713.36|3711.86|3713.06|3711.56|3713.36|3711.86|3713.06|3711.56|0
1655762400000|2022-06-20 22:00:00|3711.61|3711.01|3712.86|3712.26|3713.99|3713.39|3708.74|3708.14|5803
1655766000000|2022-06-20 23:00:00|3712.74|3712.14|3713.49|3712.89|3718.49|3717.89|3707.24|3706.64|7086
1655769600000|2022-06-21 00:00:00|3713.24|3712.64|3719.99|3719.39|3724.11|3723.51|3709.36|3708.76|11054
1655773200000|2022-06-21 01:00:00|3719.86|3719.26|3721.74|3721.14|3722.49|3721.89|3712.99|3712.39|8395
1655776800000|2022-06-21 02:00:00|3721.86|3721.26|3724.74|3724.14|3725.74|3725.14|3720.86|3720.26|7307
1655780400000|2022-06-21 03:00:00|3724.61|3724.01|3730.99|3730.39|3737.61|3737.01|3723.74|3723.14|12467
1655784000000|2022-06-21 04:00:00|3731.24|3730.64|3731.49|3730.89|3732.49|3731.89|3728.99|3728.39|5482
1655787600000|2022-06-21 05:00:00|3731.74|3731.14|3726.74|3726.14|3733.24|3732.64|3724.49|3723.89|7040
1655791200000|2022-06-21 06:00:00|3726.49|3725.89|3722.24|3721.64|3730.24|3729.64|3716.99|3716.39|14361
1655794800000|2022-06-21 07:00:00|3722.11|3721.51|3740.24|3739.64|3743.24|3742.64|3720.99|3720.39|28803
1655798400000|2022-06-21 08:00:00|3739.74|3739.14|3743.74|3743.14|3745.49|3744.89|3737.74|3737.14|17298
1655802000000|2022-06-21 09:00:00|3743.61|3743.01|3737.74|3737.14|3745.49|3744.89|3736.74|3736.14|11308
1655805600000|2022-06-21 10:00:00|3737.49|3736.89|3738.86|3738.26|3741.74|3741.14|3735.24|3734.64|12264
1655809200000|2022-06-21 11:00:00|3738.49|3737.89|3726.49|3725.89|3738.99|3738.39|3723.61|3723.01|20939
1655812800000|2022-06-21 12:00:00|3726.36|3725.76|3724.74|3724.14|3733.24|3732.64|3721.99|3721.39|23166
1655816400000|2022-06-21 13:00:00|3724.49|3723.89|3762.89|3762.49|3763.39|3762.99|3723.99|3723.39|182557
1655820000000|2022-06-21 14:00:00|3763.01|3762.61|3776.48|3776.08|3778.23|3777.83|3758.64|3758.24|179119
1655823600000|2022-06-21 15:00:00|3776.73|3776.33|3757.48|3757.08|3778.23|3777.83|3757.48|3757.08|131297
1655827200000|2022-06-21 16:00:00|3757.73|3757.33|3771.23|3770.83|3771.73|3771.33|3754.48|3754.08|114221
1655830800000|2022-06-21 17:00:00|3771.48|3771.08|3763.98|3763.58|3774.73|3774.33|3762.73|3762.33|90720
1655834400000|2022-06-21 18:00:00|3764.1|3763.7|3775.7|3775.3|3776.98|3776.58|3760.73|3760.33|128904
1655838000000|2022-06-21 19:00:00|3775.95|3775.55|3764.97|3764.57|3780.13|3779.73|3760.97|3760.57|208772
1655841600000|2022-06-21 20:00:00|3764.92|3764.52|3766.25|3764.75|3768.02|3767.42|3760.77|3760.17|51176
1655845200000|2022-06-21 21:00:00|3766.29|3764.79|3765.59|3764.09|3767.23|3765.73|3764.71|3763.21|2
1655848800000|2022-06-21 22:00:00|3763.64|3763.04|3762.27|3761.67|3764.39|3763.79|3757.77|3757.17|5961
1655852400000|2022-06-21 23:00:00|3762.14|3761.54|3761.27|3760.67|3762.27|3761.67|3756.14|3755.54|6071
1655856000000|2022-06-22 00:00:00|3761.52|3760.92|3750.02|3749.42|3762.02|3761.42|3747.52|3746.92|11416
1655859600000|2022-06-22 01:00:00|3750.14|3749.54|3743.89|3743.29|3752.77|3752.17|3740.77|3740.17|9671
1655863200000|2022-06-22 02:00:00|3744.02|3743.42|3730.02|3729.42|3746.02|3745.42|3729.77|3729.17|10866
1655866800000|2022-06-22 03:00:00|3730.14|3729.54|3729.27|3728.67|3732.27|3731.67|3724.77|3724.17|12733
1655870400000|2022-06-22 04:00:00|3729.14|3728.54|3730.77|3730.17|3731.52|3730.92|3725.27|3724.67|5418
1655874000000|2022-06-22 05:00:00|3731.02|3730.42|3719.02|3718.42|3734.02|3733.42|3717.77|3717.17|11448
1655877600000|2022-06-22 06:00:00|3718.77|3718.17|3719.27|3718.67|3723.27|3722.67|3712.77|3712.17|17614
1655881200000|2022-06-22 07:00:00|3719.02|3718.42|3695.52|3694.92|3719.52|3718.92|3692.89|3692.29|38417
1655884800000|2022-06-22 08:00:00|3696.02|3695.42|3700.64|3700.04|3702.77|3702.17|3690.02|3689.42|22784
1655888400000|2022-06-22 09:00:00|3700.77|3700.17|3707.02|3706.42|3708.89|3708.29|3699.02|3698.42|13879
1655892000000|2022-06-22 10:00:00|3707.27|3706.67|3710.14|3709.54|3714.77|3714.17|3705.77|3705.17|17206
1655895600000|2022-06-22 11:00:00|3710.77|3710.17|3712.02|3711.42|3721.27|3720.67|3710.77|3710.17|19387
1655899200000|2022-06-22 12:00:00|3712.27|3711.67|3713.02|3712.42|3714.27|3713.67|3700.27|3699.67|33689
1655902800000|2022-06-22 13:00:00|3712.89|3712.29|3749.17|3748.77|3758.92|3758.52|3704.27|3703.67|234281
1655906400000|2022-06-22 14:00:00|3749.42|3749.02|3783.11|3782.71|3793.92|3793.52|3741.67|3741.27|254003
1655910000000|2022-06-22 15:00:00|3783.61|3783.21|3762.11|3761.71|3791.86|3791.46|3761.36|3760.96|209120
1655913600000|2022-06-22 16:00:00|3761.86|3761.46|3779.01|3778.61|3779.76|3779.36|3756.36|3755.96|130372
1655917200000|2022-06-22 17:00:00|3779.13|3778.73|3786.01|3785.61|3789.26|3788.86|3769.76|3769.36|106464
1655920800000|2022-06-22 18:00:00|3786.26|3785.86|3787.26|3786.86|3802.01|3801.61|3779.76|3779.36|134296
1655924400000|2022-06-22 19:00:00|3787.51|3787.11|3757.8|3757.4|3790.76|3790.36|3756.55|3756.15|240006
1655928000000|2022-06-22 20:00:00|3757.63|3757.23|3757.51|3756.01|3764.48|3763.88|3755.98|3755.38|66241
1655931600000|2022-06-22 21:00:00|3757.33|3755.83|3757.44|3755.94|3757.91|3756.41|3756.41|3754.91|0
1655935200000|2022-06-22 22:00:00|3758.1|3757.5|3753.98|3753.38|3760.23|3759.63|3750.73|3750.13|5686
1655938800000|2022-06-22 23:00:00|3754.1|3753.5|3741.23|3740.63|3754.1|3753.5|3734.73|3734.13|10652
1655942400000|2022-06-23 00:00:00|3740.98|3740.38|3764.48|3763.88|3769.98|3769.38|3740.48|3739.88|18819
1655946000000|2022-06-23 01:00:00|3764.35|3763.75|3742.85|3742.25|3767.48|3766.88|3741.98|3741.38|18838
1655949600000|2022-06-23 02:00:00|3742.98|3742.38|3748.48|3747.88|3753.73|3753.13|3737.48|3736.88|12848
1655953200000|2022-06-23 03:00:00|3748.23|3747.63|3748.23|3747.63|3754.98|3754.38|3745.48|3744.88|7174
1655956800000|2022-06-23 04:00:00|3748.1|3747.5|3754.6|3754|3759.48|3758.88|3744.35|3743.75|8216
1655960400000|2022-06-23 05:00:00|3754.48|3753.88|3757.6|3757|3763.73|3763.13|3753.73|3753.13|9323
1655964000000|2022-06-23 06:00:00|3757.48|3756.88|3755.1|3754.5|3758.48|3757.88|3750.98|3750.38|11896
1655967600000|2022-06-23 07:00:00|3755.23|3754.63|3737.73|3737.13|3755.48|3754.88|3731.98|3731.38|26384
1655971200000|2022-06-23 08:00:00|3737.6|3737|3753.48|3752.88|3765.73|3765.13|3734.48|3733.88|24642
1655974800000|2022-06-23 09:00:00|3753.73|3753.13|3769.48|3768.88|3772.73|3772.13|3752.98|3752.38|15952
1655978400000|2022-06-23 10:00:00|3769.73|3769.13|3788.6|3788|3790.23|3789.63|3768.6|3768|19735
1655982000000|2022-06-23 11:00:00|3788.48|3787.88|3787.73|3787.13|3793.73|3793.13|3782.73|3782.13|22693
1655985600000|2022-06-23 12:00:00|3787.85|3787.25|3776.98|3776.38|3788.48|3787.88|3770.23|3769.63|30532
1655989200000|2022-06-23 13:00:00|3776.73|3776.13|3785.38|3784.98|3787.88|3787.48|3761.88|3761.48|211903
1655992800000|2022-06-23 14:00:00|3784.38|3783.98|3793.05|3792.65|3795.55|3795.15|3767.38|3766.98|233180
1655996400000|2022-06-23 15:00:00|3792.8|3792.4|3766.3|3765.9|3796.8|3796.4|3765.05|3764.65|165589
1656000000000|2022-06-23 16:00:00|3766.55|3766.15|3750.32|3749.92|3768.3|3767.9|3745.57|3745.17|167907
1656003600000|2022-06-23 17:00:00|3750.44|3750.04|3763.07|3762.67|3764.32|3763.92|3743.57|3743.17|133812
1656007200000|2022-06-23 18:00:00|3763.32|3762.92|3776.32|3775.92|3779.82|3779.42|3760.07|3759.67|129036
1656010800000|2022-06-23 19:00:00|3776.07|3775.67|3796.22|3795.82|3803.22|3802.82|3772.07|3771.67|230598
1656014400000|2022-06-23 20:00:00|3796.14|3795.74|3782.6|3781.1|3796.24|3795.74|3779.74|3779.14|56434
1656018000000|2022-06-23 21:00:00|3782.75|3781.25|3784.31|3782.81|3784.39|3782.89|3781.83|3780.33|1
1656021600000|2022-06-23 22:00:00|3782.86|3782.26|3787.36|3786.76|3788.49|3787.89|3780.99|3780.39|6366
1656025200000|2022-06-23 23:00:00|3787.24|3786.64|3782.49|3781.89|3789.99|3789.39|3781.49|3780.89|4292
1656028800000|2022-06-24 00:00:00|3782.36|3781.76|3791.99|3791.39|3792.99|3792.39|3779.49|3778.89|10206
1656032400000|2022-06-24 01:00:00|3791.74|3791.14|3807.11|3806.51|3808.74|3808.14|3789.49|3788.89|14538
1656036000000|2022-06-24 02:00:00|3806.99|3806.39|3818.86|3818.26|3819.99|3819.39|3804.99|3804.39|13796
1656039600000|2022-06-24 03:00:00|3818.99|3818.39|3813.11|3812.51|3820.49|3819.89|3812.36|3811.76|7942
1656043200000|2022-06-24 04:00:00|3813.24|3812.64|3825.99|3825.39|3828.49|3827.89|3812.74|3812.14|8786
1656046800000|2022-06-24 05:00:00|3826.24|3825.64|3827.36|3826.76|3831.99|3831.39|3822.99|3822.39|9943
1656050400000|2022-06-24 06:00:00|3827.11|3826.51|3818.99|3818.39|3827.24|3826.64|3818.74|3818.14|10086
1656054000000|2022-06-24 07:00:00|3818.86|3818.26|3823.24|3822.64|3826.74|3826.14|3814.49|3813.89|20067
1656057600000|2022-06-24 08:00:00|3823.74|3823.14|3823.11|3822.51|3826.61|3826.01|3814.99|3814.39|17341
1656061200000|2022-06-24 09:00:00|3823.24|3822.64|3827.74|3827.14|3827.99|3827.39|3820.49|3819.89|9256
1656064800000|2022-06-24 10:00:00|3827.86|3827.26|3825.74|3825.14|3831.74|3831.14|3823.99|3823.39|14400
1656068400000|2022-06-24 11:00:00|3825.86|3825.26|3823.49|3822.89|3831.49|3830.89|3821.24|3820.64|17903
1656072000000|2022-06-24 12:00:00|3823.61|3823.01|3823.24|3822.64|3828.74|3828.14|3821.49|3820.89|26578
1656075600000|2022-06-24 13:00:00|3822.86|3822.26|3853.39|3852.99|3856.39|3855.99|3822.49|3821.89|190492
1656079200000|2022-06-24 14:00:00|3854.01|3853.61|3880.64|3880.24|3887.14|3886.74|3854.01|3853.61|271961
1656082800000|2022-06-24 15:00:00|3880.89|3880.49|3885.64|3885.24|3887.89|3887.49|3875.39|3874.99|139780
1656086400000|2022-06-24 16:00:00|3885.89|3885.49|3887.61|3887.21|3889.86|3889.46|3880.86|3880.46|99215
1656090000000|2022-06-24 17:00:00|3887.86|3887.46|3885.36|3884.96|3891.61|3891.21|3883.61|3883.21|87687
1656093600000|2022-06-24 18:00:00|3885.61|3885.21|3894.11|3893.71|3894.61|3894.21|3883.36|3882.96|89163
1656097200000|2022-06-24 19:00:00|3894.36|3893.96|3915.28|3914.88|3915.28|3914.88|3892.11|3891.71|293176
1656100800000|2022-06-24 20:00:00|3915.26|3914.86|3906.61|3906.01|3915.36|3914.86|3901.36|3900.76|111025
1656280800000|2022-06-26 22:00:00|3916.23|3915.63|3901.61|3901.01|3918.48|3917.88|3897.61|3897.01|13025
1656284400000|2022-06-26 23:00:00|3902.11|3901.51|3896.11|3895.51|3909.11|3908.51|3896.11|3895.51|9695
1656288000000|2022-06-27 00:00:00|3895.86|3895.26|3893.23|3892.63|3899.61|3899.01|3892.11|3891.51|13018
1656291600000|2022-06-27 01:00:00|3893.11|3892.51|3905.36|3904.76|3905.61|3905.01|3892.86|3892.26|13091
1656295200000|2022-06-27 02:00:00|3905.61|3905.01|3919.36|3918.76|3932.73|3932.13|3903.36|3902.76|20344
1656298800000|2022-06-27 03:00:00|3919.48|3918.88|3922.86|3922.26|3923.36|3922.76|3918.36|3917.76|5404
1656302400000|2022-06-27 04:00:00|3922.73|3922.13|3923.11|3922.51|3923.73|3923.13|3920.23|3919.63|3974
1656306000000|2022-06-27 05:00:00|3922.86|3922.26|3917.11|3916.51|3924.61|3924.01|3911.61|3911.01|9046
1656309600000|2022-06-27 06:00:00|3916.98|3916.38|3910.98|3910.38|3917.61|3917.01|3908.11|3907.51|10697
1656313200000|2022-06-27 07:00:00|3910.61|3910.01|3941.11|3940.51|3942.36|3941.76|3908.36|3907.76|32592
1656316800000|2022-06-27 08:00:00|3940.86|3940.26|3931.98|3931.38|3944.11|3943.51|3930.11|3929.51|18179
1656320400000|2022-06-27 09:00:00|3932.11|3931.51|3930.86|3930.26|3934.86|3934.26|3926.61|3926.01|15409
1656324000000|2022-06-27 10:00:00|3931.11|3930.51|3926.86|3926.26|3932.11|3931.51|3920.73|3920.13|13753
1656327600000|2022-06-27 11:00:00|3926.61|3926.01|3929.11|3928.51|3932.61|3932.01|3925.73|3925.13|13568
1656331200000|2022-06-27 12:00:00|3928.98|3928.38|3918.36|3917.76|3930.61|3930.01|3914.61|3914.01|34263
1656334800000|2022-06-27 13:00:00|3918.61|3918.01|3895.38|3894.98|3927.76|3927.36|3889.51|3889.11|214089
1656338400000|2022-06-27 14:00:00|3895.76|3895.36|3918.26|3917.86|3923.01|3922.61|3894.26|3893.86|233494
1656342000000|2022-06-27 15:00:00|3918.01|3917.61|3920.54|3920.14|3926.04|3925.64|3908.26|3907.86|137641
1656345600000|2022-06-27 16:00:00|3920.79|3920.39|3912.79|3912.39|3922.04|3921.64|3900.04|3899.64|120127
1656349200000|2022-06-27 17:00:00|3912.54|3912.14|3898.54|3898.14|3913.91|3913.51|3895.54|3895.14|107308
1656352800000|2022-06-27 18:00:00|3898.29|3897.89|3900.29|3899.89|3908.04|3907.64|3894.29|3893.89|105292
1656356400000|2022-06-27 19:00:00|3900.04|3899.64|3901.79|3901.39|3906.79|3906.39|3889.04|3888.64|247256
1656360000000|2022-06-27 20:00:00|3901.89|3901.29|3906.62|3905.12|3908.89|3908.29|3901.14|3900.54|55282
1656363600000|2022-06-27 21:00:00|3906.77|3905.27|3906.44|3904.94|3908.05|3906.55|3905.42|3903.92|0
1656367200000|2022-06-27 22:00:00|3907.76|3907.16|3904.89|3904.29|3909.01|3908.41|3901.89|3901.29|3691
1656370800000|2022-06-27 23:00:00|3905.14|3904.54|3906.14|3905.54|3908.39|3907.79|3903.64|3903.04|3742
1656374400000|2022-06-28 00:00:00|3906.39|3905.79|3909.39|3908.79|3914.14|3913.54|3905.64|3905.04|10181
1656378000000|2022-06-28 01:00:00|3909.14|3908.54|3891.89|3891.29|3911.39|3910.79|3890.64|3890.04|11926
1656381600000|2022-06-28 02:00:00|3892.14|3891.54|3890.89|3890.29|3898.14|3897.54|3882.39|3881.79|14542
1656385200000|2022-06-28 03:00:00|3891.14|3890.54|3896.26|3895.66|3898.89|3898.29|3889.64|3889.04|7416
1656388800000|2022-06-28 04:00:00|3896.39|3895.79|3896.14|3895.54|3900.39|3899.79|3892.39|3891.79|5922
1656392400000|2022-06-28 05:00:00|3896.26|3895.66|3902.51|3901.91|3904.39|3903.79|3896.01|3895.41|8136
1656396000000|2022-06-28 06:00:00|3903.14|3902.54|3916.89|3916.29|3923.64|3923.04|3902.64|3902.04|16465
1656399600000|2022-06-28 07:00:00|3917.39|3916.79|3913.51|3912.91|3933.64|3933.04|3904.64|3904.04|25082
1656403200000|2022-06-28 08:00:00|3913.76|3913.16|3923.39|3922.79|3924.26|3923.66|3912.64|3912.04|12644
1656406800000|2022-06-28 09:00:00|3923.51|3922.91|3917.76|3917.16|3927.64|3927.04|3916.64|3916.04|11416
1656410400000|2022-06-28 10:00:00|3917.64|3917.04|3923.14|3922.54|3924.39|3923.79|3915.89|3915.29|11368
1656414000000|2022-06-28 11:00:00|3923.01|3922.41|3923.39|3922.79|3926.14|3925.54|3919.89|3919.29|11334
1656417600000|2022-06-28 12:00:00|3923.14|3922.54|3916.14|3915.54|3924.39|3923.79|3907.01|3906.41|37461
1656421200000|2022-06-28 13:00:00|3916.39|3915.79|3934.29|3933.89|3946.29|3945.89|3915.39|3914.79|183752
1656424800000|2022-06-28 14:00:00|3934.04|3933.64|3902.43|3902.03|3938.04|3937.64|3891.68|3891.28|247132
1656428400000|2022-06-28 15:00:00|3901.93|3901.53|3855.43|3855.03|3904.43|3904.03|3853.18|3852.78|226504
1656432000000|2022-06-28 16:00:00|3855.18|3854.78|3859.68|3859.28|3867.68|3867.28|3848.18|3847.78|174762
1656435600000|2022-06-28 17:00:00|3859.43|3859.03|3845.18|3844.78|3859.93|3859.53|3839.68|3839.28|166457
1656439200000|2022-06-28 18:00:00|3844.68|3844.28|3829.18|3828.78|3852.18|3851.78|3821.68|3821.28|169619
1656442800000|2022-06-28 19:00:00|3828.93|3828.53|3822.16|3821.76|3833.66|3833.26|3819.91|3819.51|308248
1656446400000|2022-06-28 20:00:00|3821.74|3821.34|3824.99|3823.49|3825.59|3824.99|3818.34|3817.74|62112
1656450000000|2022-06-28 21:00:00|3825.02|3823.52|3824.69|3823.19|3825.1|3823.6|3824.69|3823.19|0
1656453600000|2022-06-28 22:00:00|3824.71|3824.11|3828.09|3827.49|3828.09|3827.49|3823.09|3822.49|4118
1656457200000|2022-06-28 23:00:00|3827.84|3827.24|3826.09|3825.49|3828.34|3827.74|3822.09|3821.49|6881
1656460800000|2022-06-29 00:00:00|3825.84|3825.24|3819.34|3818.74|3830.84|3830.24|3818.09|3817.49|15979
1656464400000|2022-06-29 01:00:00|3819.21|3818.61|3824.59|3823.99|3829.59|3828.99|3818.46|3817.86|10640
1656468000000|2022-06-29 02:00:00|3824.84|3824.24|3828.59|3827.99|3831.09|3830.49|3821.59|3820.99|11284
1656471600000|2022-06-29 03:00:00|3828.71|3828.11|3827.34|3826.74|3829.59|3828.99|3824.59|3823.99|8572
1656475200000|2022-06-29 04:00:00|3827.59|3826.99|3828.59|3827.99|3831.34|3830.74|3825.34|3824.74|9566
1656478800000|2022-06-29 05:00:00|3828.84|3828.24|3827.09|3826.49|3831.34|3830.74|3825.59|3824.99|10389
1656482400000|2022-06-29 06:00:00|3827.59|3826.99|3813.09|3812.49|3830.09|3829.49|3811.34|3810.74|20427
1656486000000|2022-06-29 07:00:00|3813.21|3812.61|3819.59|3818.99|3827.46|3826.86|3810.59|3809.99|28678
1656489600000|2022-06-29 08:00:00|3819.84|3819.24|3824.84|3824.24|3829.34|3828.74|3816.84|3816.24|15378
1656493200000|2022-06-29 09:00:00|3824.46|3823.86|3809.84|3809.24|3828.09|3827.49|3808.59|3807.99|16460
1656496800000|2022-06-29 10:00:00|3810.09|3809.49|3812.84|3812.24|3818.59|3817.99|3810.09|3809.49|16790
1656500400000|2022-06-29 11:00:00|3813.09|3812.49|3828.46|3827.86|3829.46|3828.86|3808.96|3808.36|21851
1656504000000|2022-06-29 12:00:00|3828.59|3827.99|3821.59|3820.99|3836.34|3835.74|3816.84|3816.24|53111
1656507600000|2022-06-29 13:00:00|3821.34|3820.74|3824.74|3824.34|3833.09|3832.59|3797.74|3797.34|243941
1656511200000|2022-06-29 14:00:00|3824.49|3824.09|3821.99|3821.59|3836.24|3835.84|3809.99|3809.59|273553
1656514800000|2022-06-29 15:00:00|3822.24|3821.84|3818.99|3818.59|3825.24|3824.84|3805.74|3805.34|203916
1656518400000|2022-06-29 16:00:00|3818.49|3818.09|3809.24|3808.84|3820.49|3820.09|3797.99|3797.59|153933
1656522000000|2022-06-29 17:00:00|3809.49|3809.09|3822.53|3822.13|3823.28|3822.88|3800.99|3800.59|142411
1656525600000|2022-06-29 18:00:00|3822.4|3822|3815.03|3814.63|3831.28|3830.88|3811.03|3810.63|135927
1656529200000|2022-06-29 19:00:00|3814.78|3814.38|3817.6|3817.2|3829.35|3828.95|3809.1|3808.7|229568
1656532800000|2022-06-29 20:00:00|3816.97|3816.57|3819.36|3817.86|3820.32|3819.72|3813.82|3813.22|49296
1656536400000|2022-06-29 21:00:00|3819.39|3817.89|3819.14|3817.64|3819.94|3818.44|3819.03|3817.53|6
1656540000000|2022-06-29 22:00:00|3820.19|3819.59|3817.82|3817.22|3820.44|3819.84|3816.32|3815.72|4553
1656543600000|2022-06-29 23:00:00|3817.94|3817.34|3813.57|3812.97|3818.07|3817.47|3811.44|3810.84|4861
1656547200000|2022-06-30 00:00:00|3813.32|3812.72|3812.69|3812.09|3816.07|3815.47|3806.32|3805.72|8037
1656550800000|2022-06-30 01:00:00|3812.82|3812.22|3802.82|3802.22|3812.82|3812.22|3802.07|3801.47|9165
1656554400000|2022-06-30 02:00:00|3803.07|3802.47|3810.57|3809.97|3812.82|3812.22|3802.82|3802.22|7019
1656558000000|2022-06-30 03:00:00|3810.69|3810.09|3806.44|3805.84|3812.32|3811.72|3804.57|3803.97|5512
1656561600000|2022-06-30 04:00:00|3806.32|3805.72|3804.82|3804.22|3808.07|3807.47|3803.57|3802.97|3961
1656565200000|2022-06-30 05:00:00|3804.57|3803.97|3790.69|3790.09|3806.07|3805.47|3785.57|3784.97|17706
1656568800000|2022-06-30 06:00:00|3790.82|3790.22|3770.57|3769.97|3793.57|3792.97|3763.82|3763.22|37953
1656572400000|2022-06-30 07:00:00|3770.69|3770.09|3776.07|3775.47|3779.07|3778.47|3761.32|3760.72|40832
1656576000000|2022-06-30 08:00:00|3775.82|3775.22|3773.82|3773.22|3782.94|3782.34|3770.07|3769.47|32316
1656579600000|2022-06-30 09:00:00|3774.07|3773.47|3770.32|3769.72|3774.69|3774.09|3758.32|3757.72|24852
1656583200000|2022-06-30 10:00:00|3770.07|3769.47|3766.94|3766.34|3770.94|3770.34|3759.07|3758.47|19634
1656586800000|2022-06-30 11:00:00|3767.32|3766.72|3762.07|3761.47|3768.57|3767.97|3757.07|3756.47|28429
1656590400000|2022-06-30 12:00:00|3761.94|3761.34|3764.82|3764.22|3780.32|3779.72|3761.07|3760.47|73865
1656594000000|2022-06-30 13:00:00|3765.07|3764.47|3745.22|3744.82|3782.22|3781.82|3742.47|3742.07|261437
1656597600000|2022-06-30 14:00:00|3744.47|3744.07|3771|3770.6|3772|3771.6|3737.47|3737.07|291669
1656601200000|2022-06-30 15:00:00|3770.5|3770.1|3796.5|3796.1|3797|3796.6|3761.5|3761.1|244111
1656604800000|2022-06-30 16:00:00|3796.25|3795.85|3809.44|3809.04|3819.5|3819.1|3782.37|3781.97|204447
1656608400000|2022-06-30 17:00:00|3809.69|3809.29|3811.81|3811.41|3818.44|3818.04|3790.69|3790.29|181867
1656612000000|2022-06-30 18:00:00|3812.19|3811.79|3785.94|3785.54|3814.69|3814.29|3780.94|3780.54|173388
1656615600000|2022-06-30 19:00:00|3785.44|3785.04|3793.95|3793.55|3800.7|3800.3|3764.94|3764.54|478884
1656619200000|2022-06-30 20:00:00|3793.89|3793.49|3779.31|3777.81|3793.99|3793.49|3775.86|3775.26|132383
1656622800000|2022-06-30 21:00:00|3780.73|3779.23|3779.86|3778.36|3780.73|3779.23|3779.06|3777.56|0
1656626400000|2022-06-30 22:00:00|3780.11|3779.51|3774.86|3774.26|3780.49|3779.89|3770.99|3770.39|8400
1656630000000|2022-06-30 23:00:00|3774.99|3774.39|3787.99|3787.39|3788.74|3788.14|3773.49|3772.89|7632
1656633600000|2022-07-01 00:00:00|3788.24|3787.64|3783.36|3782.76|3791.49|3790.89|3782.74|3782.14|12003
1656637200000|2022-07-01 01:00:00|3783.24|3782.64|3775.49|3774.89|3785.86|3785.26|3770.49|3769.89|9738
1656640800000|2022-07-01 02:00:00|3775.24|3774.64|3762.49|3761.89|3782.74|3782.14|3759.49|3758.89|13443
1656644400000|2022-07-01 03:00:00|3762.74|3762.14|3753.24|3752.64|3763.24|3762.64|3746.74|3746.14|17383
1656648000000|2022-07-01 04:00:00|3752.99|3752.39|3749.24|3748.64|3756.74|3756.14|3744.49|3743.89|12600
1656651600000|2022-07-01 05:00:00|3749.36|3748.76|3752.11|3751.51|3757.24|3756.64|3744.24|3743.64|11248
1656655200000|2022-07-01 06:00:00|3751.99|3751.39|3754.36|3753.76|3760.36|3759.76|3747.99|3747.39|15070
1656658800000|2022-07-01 07:00:00|3754.49|3753.89|3757.24|3756.64|3766.24|3765.64|3742.49|3741.89|30355
1656662400000|2022-07-01 08:00:00|3757.49|3756.89|3774.49|3773.89|3776.86|3776.26|3750.99|3750.39|24179
1656666000000|2022-07-01 09:00:00|3774.61|3774.01|3784.99|3784.39|3785.99|3785.39|3771.86|3771.26|20381
1656669600000|2022-07-01 10:00:00|3785.24|3784.64|3771.74|3771.14|3786.49|3785.89|3769.49|3768.89|18019
1656673200000|2022-07-01 11:00:00|3771.49|3770.89|3766.49|3765.89|3778.36|3777.76|3761.24|3760.64|22387
1656676800000|2022-07-01 12:00:00|3766.24|3765.64|3778.99|3778.39|3781.49|3780.89|3762.99|3762.39|32507
1656680400000|2022-07-01 13:00:00|3779.24|3778.64|3800.89|3800.49|3810.89|3810.49|3771.39|3770.99|233274
1656684000000|2022-07-01 14:00:00|3801.01|3800.61|3767.14|3766.74|3813.76|3813.36|3750.89|3750.49|313465
1656687600000|2022-07-01 15:00:00|3766.14|3765.74|3767.39|3766.99|3788.39|3787.99|3759.64|3759.24|189006
1656691200000|2022-07-01 16:00:00|3767.64|3767.24|3770.13|3769.73|3784.64|3784.24|3762.14|3761.74|114578
1656694800000|2022-07-01 17:00:00|3769.88|3769.48|3796.13|3795.73|3796.88|3796.48|3768.13|3767.73|113662
1656698400000|2022-07-01 18:00:00|3795.88|3795.48|3812.88|3812.48|3815.88|3815.48|3786.88|3786.48|131010
1656702000000|2022-07-01 19:00:00|3813.38|3812.98|3825.37|3824.97|3830.62|3830.22|3803.38|3802.98|274527
1656705600000|2022-07-01 20:00:00|3824.68|3824.28|3822.28|3821.68|3826.78|3826.18|3821.78|3821.18|48869
1656709200000|2022-07-01 21:00:00|3823.22|3821.72|3823.22|3821.72|3823.22|3821.72|3823.22|3821.72|0
1656885600000|2022-07-03 22:00:00|3823.4|3822.8|3819.03|3818.43|3823.4|3822.8|3815.78|3815.18|5072
1656889200000|2022-07-03 23:00:00|3818.9|3818.3|3808.28|3807.68|3821.78|3821.18|3806.03|3805.43|6687
1656892800000|2022-07-04 00:00:00|3808.03|3807.43|3800.28|3799.68|3810.78|3810.18|3798.78|3798.18|10702
1656896400000|2022-07-04 01:00:00|3800.03|3799.43|3800.28|3799.68|3802.28|3801.68|3789.78|3789.18|11448
1656900000000|2022-07-04 02:00:00|3800.4|3799.8|3797.78|3797.18|3804.78|3804.18|3792.53|3791.93|7887
1656903600000|2022-07-04 03:00:00|3797.9|3797.3|3801.28|3800.68|3802.53|3801.93|3797.28|3796.68|4423
1656907200000|2022-07-04 04:00:00|3801.15|3800.55|3799.53|3798.93|3801.78|3801.18|3794.78|3794.18|3527
1656910800000|2022-07-04 05:00:00|3799.65|3799.05|3805.53|3804.93|3805.78|3805.18|3797.03|3796.43|5191
1656914400000|2022-07-04 06:00:00|3805.28|3804.68|3807.03|3806.43|3813.53|3812.93|3802.53|3801.93|7669
1656918000000|2022-07-04 07:00:00|3806.78|3806.18|3796.9|3796.3|3810.03|3809.43|3794.03|3793.43|13676
1656921600000|2022-07-04 08:00:00|3796.78|3796.18|3797.53|3796.93|3801.28|3800.68|3794.78|3794.18|6491
1656925200000|2022-07-04 09:00:00|3797.4|3796.8|3812.4|3811.8|3814.28|3813.68|3795.03|3794.43|9537
1656928800000|2022-07-04 10:00:00|3812.53|3811.93|3813.15|3812.55|3815.03|3814.43|3806.78|3806.18|5012
1656932400000|2022-07-04 11:00:00|3812.9|3812.3|3813.4|3812.8|3817.28|3816.68|3809.03|3808.43|6226
1656936000000|2022-07-04 12:00:00|3813.28|3812.68|3815.28|3814.68|3816.53|3815.93|3811.78|3811.18|6047
1656939600000|2022-07-04 13:00:00|3815.15|3814.55|3808.43|3808.03|3818.78|3818.18|3807.93|3807.53|10886
1656943200000|2022-07-04 14:00:00|3808.18|3807.78|3806.68|3806.28|3808.93|3808.53|3802.18|3801.78|9326
1656946800000|2022-07-04 15:00:00|3806.93|3806.53|3807.43|3807.03|3813.43|3813.03|3806.68|3806.28|9737
1656950400000|2022-07-04 16:00:00|3807.68|3807.28|3810.55|3810.15|3812.68|3812.28|3806.93|3806.53|3994
1656954000000|2022-07-04 17:00:00|3811.1|3809.6|3810.05|3808.55|3813.07|3811.57|3809.04|3807.54|0
1656957600000|2022-07-04 18:00:00|3810.55|3809.05|3810.05|3808.55|3810.55|3809.05|3810.05|3808.55|0
1656961200000|2022-07-04 19:00:00|3811.05|3809.55|3812.06|3810.56|3812.06|3810.56|3810.05|3808.55|0
1656964800000|2022-07-04 20:00:00|3810.81|3809.31|3812.06|3810.56|3812.06|3810.56|3810.81|3809.31|0
1656972000000|2022-07-04 22:00:00|3812.4|3811.8|3829.78|3829.18|3831.15|3830.55|3810.4|3809.8|9277
1656975600000|2022-07-04 23:00:00|3829.9|3829.3|3843.65|3843.05|3853.28|3852.68|3829.9|3829.3|16314
1656979200000|2022-07-05 00:00:00|3843.78|3843.18|3843.28|3842.68|3847.28|3846.68|3840.53|3839.93|8153
1656982800000|2022-07-05 01:00:00|3843.15|3842.55|3845.53|3844.93|3846.28|3845.68|3835.28|3834.68|9857
1656986400000|2022-07-05 02:00:00|3845.4|3844.8|3836.28|3835.68|3846.28|3845.68|3834.53|3833.93|7527
1656990000000|2022-07-05 03:00:00|3836.4|3835.8|3833.03|3832.43|3840.4|3839.8|3832.53|3831.93|5423
1656993600000|2022-07-05 04:00:00|3833.28|3832.68|3839.65|3839.05|3839.78|3839.18|3833.03|3832.43|3825
1656997200000|2022-07-05 05:00:00|3839.53|3838.93|3840.28|3839.68|3843.28|3842.68|3836.78|3836.18|5741
1657000800000|2022-07-05 06:00:00|3840.03|3839.43|3841.28|3840.68|3846.28|3845.68|3838.78|3838.18|9370
1657004400000|2022-07-05 07:00:00|3841.03|3840.43|3827.53|3826.93|3841.65|3841.05|3827.28|3826.68|19054
1657008000000|2022-07-05 08:00:00|3827.65|3827.05|3802.03|3801.43|3832.53|3831.93|3800.78|3800.18|31370
1657011600000|2022-07-05 09:00:00|3802.28|3801.68|3805.28|3804.68|3806.28|3805.68|3796.78|3796.18|22551
1657015200000|2022-07-05 10:00:00|3805.03|3804.43|3806.53|3805.93|3811.03|3810.43|3803.78|3803.18|14063
1657018800000|2022-07-05 11:00:00|3807.03|3806.43|3791.4|3790.8|3808.53|3807.93|3790.28|3789.68|22752
1657022400000|2022-07-05 12:00:00|3791.53|3790.93|3772.78|3772.18|3792.28|3791.68|3771.03|3770.43|62176
1657026000000|2022-07-05 13:00:00|3772.53|3771.93|3750.05|3749.65|3777.53|3776.93|3744.43|3744.03|253729
1657029600000|2022-07-05 14:00:00|3748.8|3748.4|3754.09|3753.69|3775.47|3775.07|3740.55|3740.15|320766
1657033200000|2022-07-05 15:00:00|3754.22|3753.82|3765.47|3765.07|3770.47|3770.07|3743.47|3743.07|201126
1657036800000|2022-07-05 16:00:00|3765.97|3765.57|3767|3766.6|3784.22|3783.82|3761.72|3761.32|169603
1657040400000|2022-07-05 17:00:00|3767.25|3766.85|3787.75|3787.35|3793.5|3793.1|3766.12|3765.72|130565
1657044000000|2022-07-05 18:00:00|3788|3787.6|3812.12|3811.72|3818.12|3817.72|3785.25|3784.85|167413
1657047600000|2022-07-05 19:00:00|3812|3811.6|3832.96|3832.56|3833.09|3832.69|3806|3805.6|272194
1657051200000|2022-07-05 20:00:00|3832.89|3832.49|3831.35|3829.85|3833.12|3832.52|3826.12|3825.52|56186
1657054800000|2022-07-05 21:00:00|3831.42|3829.92|3831.9|3830.4|3831.9|3830.4|3830.84|3829.34|4
1657058400000|2022-07-05 22:00:00|3834.24|3833.64|3831.62|3831.02|3838.87|3838.27|3830.12|3829.52|8686
1657062000000|2022-07-05 23:00:00|3831.87|3831.27|3822.87|3822.27|3833.87|3833.27|3820.87|3820.27|7235
1657065600000|2022-07-06 00:00:00|3823.12|3822.52|3839.99|3839.39|3842.37|3841.77|3823.12|3822.52|14058
1657069200000|2022-07-06 01:00:00|3840.12|3839.52|3827.24|3826.64|3846.37|3845.77|3822.87|3822.27|16358
1657072800000|2022-07-06 02:00:00|3827.37|3826.77|3822.87|3822.27|3831.74|3831.14|3819.37|3818.77|9785
1657076400000|2022-07-06 03:00:00|3822.99|3822.39|3833.12|3832.52|3833.62|3833.02|3820.74|3820.14|7685
1657080000000|2022-07-06 04:00:00|3832.99|3832.39|3825.87|3825.27|3832.99|3832.39|3824.37|3823.77|5539
1657083600000|2022-07-06 05:00:00|3825.99|3825.39|3815.62|3815.02|3827.37|3826.77|3815.37|3814.77|8661
1657087200000|2022-07-06 06:00:00|3815.99|3815.39|3825.12|3824.52|3825.62|3825.02|3806.37|3805.77|19738
1657090800000|2022-07-06 07:00:00|3825.24|3824.64|3835.99|3835.39|3844.37|3843.77|3824.99|3824.39|34832
1657094400000|2022-07-06 08:00:00|3835.62|3835.02|3819.24|3818.64|3837.87|3837.27|3817.62|3817.02|21003
1657098000000|2022-07-06 09:00:00|3819.37|3818.77|3829.87|3829.27|3831.62|3831.02|3814.87|3814.27|14664
1657101600000|2022-07-06 10:00:00|3829.99|3829.39|3827.12|3826.52|3835.12|3834.52|3824.12|3823.52|11076
1657105200000|2022-07-06 11:00:00|3826.87|3826.27|3818.87|3818.27|3826.87|3826.27|3814.62|3814.02|16296
1657108800000|2022-07-06 12:00:00|3818.62|3818.02|3829.12|3828.52|3835.12|3834.52|3812.37|3811.77|39203
1657112400000|2022-07-06 13:00:00|3828.87|3828.27|3834.39|3833.99|3849.52|3849.12|3821.27|3820.87|213460
1657116000000|2022-07-06 14:00:00|3834.52|3834.12|3829.02|3828.62|3848.02|3847.62|3819.52|3819.12|261233
1657119600000|2022-07-06 15:00:00|3828.52|3828.12|3820.02|3819.62|3830.02|3829.62|3809.02|3808.62|167281
1657123200000|2022-07-06 16:00:00|3820.14|3819.74|3822.39|3821.99|3823.39|3822.99|3812.52|3812.12|92956
1657126800000|2022-07-06 17:00:00|3822.14|3821.74|3831.76|3831.36|3833.89|3833.49|3822.14|3821.74|75256
1657130400000|2022-07-06 18:00:00|3831.89|3831.49|3858.89|3858.49|3863.89|3863.49|3819.64|3819.24|282676
1657134000000|2022-07-06 19:00:00|3859.14|3858.74|3846.2|3845.8|3872.14|3871.74|3837.95|3837.55|267907
1657137600000|2022-07-06 20:00:00|3845.75|3845.35|3850.47|3848.97|3850.62|3849.87|3844.85|3844.25|46767
1657141200000|2022-07-06 21:00:00|3850.43|3848.93|3850.14|3848.64|3851.19|3849.69|3850.1|3848.6|0
1657144800000|2022-07-06 22:00:00|3850.22|3849.62|3846.85|3846.25|3851.35|3850.75|3846.1|3845.5|4266
1657148400000|2022-07-06 23:00:00|3847.35|3846.75|3848.35|3847.75|3851.1|3850.5|3845.35|3844.75|3868
1657152000000|2022-07-07 00:00:00|3848.47|3847.87|3843.1|3842.5|3848.47|3847.87|3837.85|3837.25|11128
1657155600000|2022-07-07 01:00:00|3842.85|3842.25|3835.72|3835.12|3843.35|3842.75|3829.35|3828.75|13466
1657159200000|2022-07-07 02:00:00|3835.85|3835.25|3850.1|3849.5|3850.6|3850|3835.85|3835.25|9056
1657162800000|2022-07-07 03:00:00|3850.35|3849.75|3845.97|3845.37|3851.35|3850.75|3845.6|3845|6770
1657166400000|2022-07-07 04:00:00|3846.1|3845.5|3851.22|3850.62|3851.35|3850.75|3845.35|3844.75|4668
1657170000000|2022-07-07 05:00:00|3851.35|3850.75|3855.6|3855|3862.35|3861.75|3849.85|3849.25|10838
1657173600000|2022-07-07 06:00:00|3855.35|3854.75|3853.1|3852.5|3859.1|3858.5|3850.6|3850|8542
1657177200000|2022-07-07 07:00:00|3853.47|3852.87|3858.72|3858.12|3861.35|3860.75|3848.85|3848.25|20156
1657180800000|2022-07-07 08:00:00|3858.6|3858|3855.97|3855.37|3863.85|3863.25|3849.6|3849|25626
1657184400000|2022-07-07 09:00:00|3854.85|3854.25|3851.6|3851|3860.6|3860|3850.72|3850.12|24152
1657188000000|2022-07-07 10:00:00|3851.47|3850.87|3856.35|3855.75|3856.85|3856.25|3845.97|3845.37|14811
1657191600000|2022-07-07 11:00:00|3856.85|3856.25|3861.1|3860.5|3861.85|3861.25|3850.35|3849.75|14662
1657195200000|2022-07-07 12:00:00|3860.85|3860.25|3861.35|3860.75|3864.85|3864.25|3854.47|3853.87|29033
1657198800000|2022-07-07 13:00:00|3861.6|3861|3886|3885.6|3888|3887.6|3859.35|3858.75|175806
1657202400000|2022-07-07 14:00:00|3886.25|3885.85|3886.53|3886.13|3890.78|3890.38|3872.75|3872.35|190901
1657206000000|2022-07-07 15:00:00|3886.28|3885.88|3891.73|3891.33|3893.03|3892.63|3882.85|3882.45|124339
1657209600000|2022-07-07 16:00:00|3891.48|3891.08|3893.13|3892.73|3896.98|3896.58|3889.48|3889.08|107804
1657213200000|2022-07-07 17:00:00|3893.38|3892.98|3897.13|3896.73|3897.63|3897.23|3886.63|3886.23|86778
1657216800000|2022-07-07 18:00:00|3896.88|3896.48|3901.38|3900.98|3902.63|3902.23|3896.13|3895.73|91572
1657220400000|2022-07-07 19:00:00|3901.63|3901.23|3901.91|3901.51|3910.91|3910.51|3898.41|3898.01|245545
1657224000000|2022-07-07 20:00:00|3901.59|3901.19|3896.52|3895.02|3901.69|3901.19|3894.94|3894.34|49111
1657227600000|2022-07-07 21:00:00|3896.7|3895.2|3894.69|3893.19|3897.5|3896|3894.32|3892.82|0
1657231200000|2022-07-07 22:00:00|3894.73|3893.23|3896.69|3896.09|3897.69|3897.09|3893.06|3892.46|4748
1657234800000|2022-07-07 23:00:00|3896.94|3896.34|3893.69|3893.09|3897.44|3896.84|3892.19|3891.59|4892
1657238400000|2022-07-08 00:00:00|3893.81|3893.21|3898.69|3898.09|3899.94|3899.34|3890.44|3889.84|8161
1657242000000|2022-07-08 01:00:00|3898.81|3898.21|3895.44|3894.84|3901.69|3901.09|3893.94|3893.34|6878
1657245600000|2022-07-08 02:00:00|3895.69|3895.09|3886.69|3886.09|3899.94|3899.34|3884.94|3884.34|9910
1657249200000|2022-07-08 03:00:00|3886.44|3885.84|3885.69|3885.09|3893.44|3892.84|3884.69|3884.09|11695
1657252800000|2022-07-08 04:00:00|3885.44|3884.84|3890.06|3889.46|3890.69|3890.09|3885.19|3884.59|6126
1657256400000|2022-07-08 05:00:00|3889.94|3889.34|3882.94|3882.34|3890.94|3890.34|3881.19|3880.59|6974
1657260000000|2022-07-08 06:00:00|3882.69|3882.09|3888.69|3888.09|3888.94|3888.34|3881.44|3880.84|7647
1657263600000|2022-07-08 07:00:00|3888.44|3887.84|3890.69|3890.09|3895.94|3895.34|3884.69|3884.09|16243
1657267200000|2022-07-08 08:00:00|3890.44|3889.84|3885.19|3884.59|3895.19|3894.59|3883.44|3882.84|18888
1657270800000|2022-07-08 09:00:00|3885.31|3884.71|3890.94|3890.34|3892.44|3891.84|3879.69|3879.09|16465
1657274400000|2022-07-08 10:00:00|3890.81|3890.21|3891.81|3891.21|3905.69|3905.09|3889.81|3889.21|22359
1657278000000|2022-07-08 11:00:00|3891.94|3891.34|3896.44|3895.84|3899.19|3898.59|3890.94|3890.34|14471
1657281600000|2022-07-08 12:00:00|3896.19|3895.59|3880.06|3879.46|3901.19|3900.59|3864.94|3864.34|95966
1657285200000|2022-07-08 13:00:00|3880.69|3880.09|3874.59|3874.19|3897.09|3896.69|3870.59|3870.19|196524
1657288800000|2022-07-08 14:00:00|3875.09|3874.69|3907.34|3906.94|3910.34|3909.94|3868.34|3867.94|214764
1657292400000|2022-07-08 15:00:00|3907.09|3906.69|3911.59|3911.19|3918.59|3918.19|3902.59|3902.19|149886
1657296000000|2022-07-08 16:00:00|3911.84|3911.44|3883.59|3883.19|3912.09|3911.69|3882.34|3881.94|153977
1657299600000|2022-07-08 17:00:00|3883.34|3882.94|3896.84|3896.44|3902.59|3902.19|3878.34|3877.94|120024
1657303200000|2022-07-08 18:00:00|3896.59|3896.19|3912.59|3912.19|3914.59|3914.19|3892.84|3892.44|105063
1657306800000|2022-07-08 19:00:00|3912.34|3911.94|3899.14|3898.74|3915.59|3915.19|3896.64|3896.24|199861
1657310400000|2022-07-08 20:00:00|3899.08|3898.68|3903.22|3901.72|3903.43|3902.83|3896.43|3895.83|40278
1657314000000|2022-07-08 21:00:00|3903.24|3901.74|3903.24|3901.74|3903.24|3901.74|3903.24|3901.74|0
1657490400000|2022-07-10 22:00:00|3895.8|3895.2|3888.55|3887.95|3896.05|3895.45|3886.43|3885.83|7388
1657494000000|2022-07-10 23:00:00|3888.68|3888.08|3893.8|3893.2|3896.93|3896.33|3887.18|3886.58|7549
1657497600000|2022-07-11 00:00:00|3893.68|3893.08|3891.43|3890.83|3894.18|3893.58|3887.18|3886.58|9027
1657501200000|2022-07-11 01:00:00|3891.3|3890.7|3874.18|3873.58|3891.43|3890.83|3874.18|3873.58|15459
1657504800000|2022-07-11 02:00:00|3874.43|3873.83|3872.68|3872.08|3876.68|3876.08|3872.18|3871.58|11559
1657508400000|2022-07-11 03:00:00|3872.55|3871.95|3874.43|3873.83|3875.18|3874.58|3868.68|3868.08|8315
1657512000000|2022-07-11 04:00:00|3874.68|3874.08|3873.18|3872.58|3877.3|3876.7|3872.43|3871.83|4386
1657515600000|2022-07-11 05:00:00|3873.05|3872.45|3870.43|3869.83|3875.68|3875.08|3869.3|3868.7|5679
1657519200000|2022-07-11 06:00:00|3870.8|3870.2|3863.68|3863.08|3873.93|3873.33|3860.55|3859.95|15401
1657522800000|2022-07-11 07:00:00|3863.8|3863.2|3869.55|3868.95|3875.43|3874.83|3860.68|3860.08|19046
1657526400000|2022-07-11 08:00:00|3869.43|3868.83|3873.93|3873.33|3877.68|3877.08|3867.93|3867.33|13163
1657530000000|2022-07-11 09:00:00|3873.68|3873.08|3874.43|3873.83|3880.68|3880.08|3871.93|3871.33|10705
1657533600000|2022-07-11 10:00:00|3874.3|3873.7|3877.68|3877.08|3883.18|3882.58|3872.43|3871.83|14776
1657537200000|2022-07-11 11:00:00|3877.8|3877.2|3870.68|3870.08|3881.68|3881.08|3868.68|3868.08|11408
1657540800000|2022-07-11 12:00:00|3870.55|3869.95|3872.43|3871.83|3876.05|3875.45|3866.68|3866.08|24386
1657544400000|2022-07-11 13:00:00|3872.55|3871.95|3858.08|3857.68|3880.58|3880.18|3848.58|3848.18|231625
1657548000000|2022-07-11 14:00:00|3857.83|3857.43|3853.03|3852.63|3867.28|3866.88|3848.78|3848.38|250859
1657551600000|2022-07-11 15:00:00|3852.53|3852.13|3857.78|3857.38|3865.78|3865.38|3852.28|3851.88|153065
1657555200000|2022-07-11 16:00:00|3857.53|3857.13|3862.36|3861.96|3864.78|3864.38|3854.53|3854.13|93697
1657558800000|2022-07-11 17:00:00|3862.48|3862.08|3876.61|3876.21|3880.61|3880.21|3861.36|3860.96|111487
1657562400000|2022-07-11 18:00:00|3876.86|3876.46|3858.36|3857.96|3877.11|3876.71|3858.36|3857.96|119884
1657566000000|2022-07-11 19:00:00|3858.11|3857.71|3855.18|3854.78|3859.86|3859.46|3847.68|3847.28|256115
1657569600000|2022-07-11 20:00:00|3855.11|3854.71|3859.68|3858.18|3861.46|3860.86|3855.11|3854.61|52343
1657573200000|2022-07-11 21:00:00|3859.43|3857.93|3860.08|3858.58|3860.27|3858.77|3859.02|3857.52|0
1657576800000|2022-07-11 22:00:00|3858.83|3858.23|3853.33|3852.73|3859.58|3858.98|3852.71|3852.11|4777
1657580400000|2022-07-11 23:00:00|3853.46|3852.86|3860.96|3860.36|3861.46|3860.86|3853.08|3852.48|4499
1657584000000|2022-07-12 00:00:00|3861.21|3860.61|3835.46|3834.86|3862.46|3861.86|3834.96|3834.36|17162
1657587600000|2022-07-12 01:00:00|3835.71|3835.11|3837.08|3836.48|3840.21|3839.61|3832.46|3831.86|12702
1657591200000|2022-07-12 02:00:00|3837.21|3836.61|3835.46|3834.86|3839.46|3838.86|3833.46|3832.86|5672
1657594800000|2022-07-12 03:00:00|3835.33|3834.73|3834.96|3834.36|3836.21|3835.61|3828.96|3828.36|6858
1657598400000|2022-07-12 04:00:00|3835.21|3834.61|3832.96|3832.36|3835.21|3834.61|3830.21|3829.61|3349
1657602000000|2022-07-12 05:00:00|3832.83|3832.23|3831.21|3830.61|3835.21|3834.61|3830.71|3830.11|4583
1657605600000|2022-07-12 06:00:00|3831.46|3830.86|3832.46|3831.86|3835.71|3835.11|3825.21|3824.61|12948
1657609200000|2022-07-12 07:00:00|3832.33|3831.73|3829.46|3828.86|3835.21|3834.61|3818.58|3817.98|22275
1657612800000|2022-07-12 08:00:00|3829.71|3829.11|3832.21|3831.61|3835.21|3834.61|3825.96|3825.36|12406
1657616400000|2022-07-12 09:00:00|3832.08|3831.48|3825.71|3825.11|3835.08|3834.48|3822.96|3822.36|14539
1657620000000|2022-07-12 10:00:00|3825.83|3825.23|3824.21|3823.61|3836.71|3836.11|3823.58|3822.98|15881
1657623600000|2022-07-12 11:00:00|3823.71|3823.11|3835.46|3834.86|3842.33|3841.73|3823.21|3822.61|24969
1657627200000|2022-07-12 12:00:00|3835.21|3834.61|3841.46|3840.86|3844.96|3844.36|3831.71|3831.11|30544
1657630800000|2022-07-12 13:00:00|3841.21|3840.61|3849.86|3849.46|3873.86|3873.46|3840.21|3839.61|225327
1657634400000|2022-07-12 14:00:00|3849.36|3848.96|3852.65|3852.25|3854.65|3854.25|3837.61|3837.21|253100
1657638000000|2022-07-12 15:00:00|3852.9|3852.5|3855.4|3855|3865.9|3865.5|3847.15|3846.75|166636
1657641600000|2022-07-12 16:00:00|3855.15|3854.75|3860.65|3860.25|3864.65|3864.25|3851.65|3851.25|126361
1657645200000|2022-07-12 17:00:00|3860.9|3860.5|3856.4|3856|3865.9|3865.5|3849.15|3848.75|132853
1657648800000|2022-07-12 18:00:00|3856.65|3856.25|3837.4|3837|3857.15|3856.75|3837.4|3837|116818
1657652400000|2022-07-12 19:00:00|3836.65|3836.25|3821.04|3820.64|3836.65|3836.25|3801.79|3801.39|345028
1657656000000|2022-07-12 20:00:00|3820.97|3820.57|3820.7|3819.2|3821.57|3820.97|3815.57|3814.97|47175
1657659600000|2022-07-12 21:00:00|3820.37|3818.87|3820.45|3818.95|3820.96|3819.46|3819.86|3818.36|0
1657663200000|2022-07-12 22:00:00|3820.7|3819.2|3820.07|3819.47|3823.44|3822.84|3818.07|3817.47|7033
1657666800000|2022-07-12 23:00:00|3820.32|3819.72|3819.32|3818.72|3824.82|3824.22|3816.32|3815.72|7733
1657670400000|2022-07-13 00:00:00|3819.07|3818.47|3825.19|3824.59|3827.07|3826.47|3817.82|3817.22|11346
1657674000000|2022-07-13 01:00:00|3825.07|3824.47|3820.32|3819.72|3830.57|3829.97|3817.82|3817.22|11616
1657677600000|2022-07-13 02:00:00|3820.82|3820.22|3826.69|3826.09|3827.57|3826.97|3818.82|3818.22|8105
1657681200000|2022-07-13 03:00:00|3826.82|3826.22|3827.32|3826.72|3829.82|3829.22|3825.07|3824.47|5297
1657684800000|2022-07-13 04:00:00|3827.44|3826.84|3825.82|3825.22|3827.57|3826.97|3824.69|3824.09|4022
1657688400000|2022-07-13 05:00:00|3825.57|3824.97|3826.44|3825.84|3827.44|3826.84|3822.82|3822.22|7525
1657692000000|2022-07-13 06:00:00|3826.07|3825.47|3833.57|3832.97|3835.82|3835.22|3821.07|3820.47|14954
1657695600000|2022-07-13 07:00:00|3833.82|3833.22|3819.82|3819.22|3833.82|3833.22|3818.44|3817.84|19519
1657699200000|2022-07-13 08:00:00|3819.57|3818.97|3833.82|3833.22|3834.32|3833.72|3815.82|3815.22|14619
1657702800000|2022-07-13 09:00:00|3833.57|3832.97|3829.32|3828.72|3834.19|3833.59|3828.44|3827.84|9355
1657706400000|2022-07-13 10:00:00|3829.19|3828.59|3828.69|3828.09|3830.32|3829.72|3823.32|3822.72|9222
1657710000000|2022-07-13 11:00:00|3828.57|3827.97|3833.57|3832.97|3835.07|3834.47|3826.07|3825.47|14506
1657713600000|2022-07-13 12:00:00|3833.44|3832.84|3767.82|3767.22|3868.69|3868.09|3749.07|3748.47|210537
1657717200000|2022-07-13 13:00:00|3767.57|3766.97|3787.22|3786.82|3792.72|3792.32|3757.97|3757.57|340463
1657720800000|2022-07-13 14:00:00|3787.47|3787.07|3808.24|3807.84|3814.24|3813.84|3761.97|3761.57|389229
1657724400000|2022-07-13 15:00:00|3807.99|3807.59|3799.99|3799.59|3821.24|3820.84|3792.24|3791.84|209562
1657728000000|2022-07-13 16:00:00|3800.24|3799.84|3820.22|3819.82|3820.47|3820.07|3798.49|3798.09|135379
1657731600000|2022-07-13 17:00:00|3820.47|3820.07|3820.72|3820.32|3831.22|3830.82|3811.22|3810.82|149800
1657735200000|2022-07-13 18:00:00|3820.47|3820.07|3826.22|3825.82|3826.22|3825.82|3797.72|3797.32|240250
1657738800000|2022-07-13 19:00:00|3826.47|3826.07|3800.07|3799.67|3826.97|3826.57|3800.07|3799.67|224865
1657742400000|2022-07-13 20:00:00|3799.58|3799.18|3792.98|3791.48|3801.18|3800.58|3791.43|3790.83|57289
1657746000000|2022-07-13 21:00:00|3793.16|3791.66|3792.43|3790.93|3793.16|3791.66|3791.93|3790.43|0
1657749600000|2022-07-13 22:00:00|3791.8|3791.2|3782.68|3782.08|3792.68|3792.08|3779.43|3778.83|9324
1657753200000|2022-07-13 23:00:00|3782.43|3781.83|3775.18|3774.58|3785.93|3785.33|3771.93|3771.33|10128
1657756800000|2022-07-14 00:00:00|3774.93|3774.33|3782.43|3781.83|3784.68|3784.08|3772.18|3771.58|10910
1657760400000|2022-07-14 01:00:00|3782.68|3782.08|3789.43|3788.83|3791.68|3791.08|3781.43|3780.83|10692
1657764000000|2022-07-14 02:00:00|3789.55|3788.95|3793.18|3792.58|3797.18|3796.58|3788.43|3787.83|6854
1657767600000|2022-07-14 03:00:00|3793.43|3792.83|3797.43|3796.83|3802.18|3801.58|3793.18|3792.58|9836
1657771200000|2022-07-14 04:00:00|3797.68|3797.08|3798.43|3797.83|3800.8|3800.2|3795.18|3794.58|7236
1657774800000|2022-07-14 05:00:00|3798.55|3797.95|3789.43|3788.83|3800.93|3800.33|3787.93|3787.33|8500
1657778400000|2022-07-14 06:00:00|3789.18|3788.58|3785.18|3784.58|3793.18|3792.58|3781.43|3780.83|19630
1657782000000|2022-07-14 07:00:00|3785.68|3785.08|3773.68|3773.08|3789.3|3788.7|3772.68|3772.08|26974
1657785600000|2022-07-14 08:00:00|3774.43|3773.83|3755.43|3754.83|3778.93|3778.33|3751.68|3751.08|30511
1657789200000|2022-07-14 09:00:00|3755.18|3754.58|3763.8|3763.2|3764.55|3763.95|3751.68|3751.08|16221
1657792800000|2022-07-14 10:00:00|3763.93|3763.33|3750.68|3750.08|3765.43|3764.83|3746.43|3745.83|22963
1657796400000|2022-07-14 11:00:00|3750.93|3750.33|3747.68|3747.08|3756.93|3756.33|3746.43|3745.83|37360
1657800000000|2022-07-14 12:00:00|3747.55|3746.95|3749.68|3749.08|3760.05|3759.45|3739.8|3739.2|69489
1657803600000|2022-07-14 13:00:00|3749.55|3748.95|3733.08|3732.68|3753.58|3753.18|3727.08|3726.68|253841
1657807200000|2022-07-14 14:00:00|3732.58|3732.18|3735|3734.6|3741.75|3741.35|3720.08|3719.68|266547
1657810800000|2022-07-14 15:00:00|3734.75|3734.35|3768.87|3768.47|3771.75|3771.35|3734|3733.6|277447
1657814400000|2022-07-14 16:00:00|3768.75|3768.35|3750.82|3750.42|3771.5|3771.1|3742.57|3742.17|143280
1657818000000|2022-07-14 17:00:00|3751.07|3750.67|3767.82|3767.42|3769.57|3769.17|3743.57|3743.17|135889
1657821600000|2022-07-14 18:00:00|3767.57|3767.17|3789.57|3789.17|3795.07|3794.67|3766.57|3766.17|183896
1657825200000|2022-07-14 19:00:00|3789.82|3789.42|3791.5|3791.1|3796.75|3796.35|3782.75|3782.35|238653
1657828800000|2022-07-14 20:00:00|3791.6|3791|3793.36|3791.86|3795.6|3795|3790.85|3790.25|44954
1657832400000|2022-07-14 21:00:00|3793.72|3792.22|3793.83|3792.33|3793.91|3792.41|3792.3|3790.8|0
1657836000000|2022-07-14 22:00:00|3794.97|3794.37|3801.6|3801|3804.85|3804.25|3794.22|3793.62|8434
1657839600000|2022-07-14 23:00:00|3801.72|3801.12|3808.1|3807.5|3808.85|3808.25|3800.47|3799.87|5419
1657843200000|2022-07-15 00:00:00|3807.72|3807.12|3793.6|3793|3808.85|3808.25|3792.6|3792|12154
1657846800000|2022-07-15 01:00:00|3793.35|3792.75|3803.1|3802.5|3803.6|3803|3791.35|3790.75|9973
1657850400000|2022-07-15 02:00:00|3803.22|3802.62|3804.6|3804|3805.22|3804.62|3800.35|3799.75|7123
1657854000000|2022-07-15 03:00:00|3804.72|3804.12|3805.1|3804.5|3805.6|3805|3798.35|3797.75|6896
1657857600000|2022-07-15 04:00:00|3805.22|3804.62|3801.1|3800.5|3805.85|3805.25|3800.1|3799.5|4113
1657861200000|2022-07-15 05:00:00|3801.35|3800.75|3796.6|3796|3802.35|3801.75|3791.1|3790.5|8696
1657864800000|2022-07-15 06:00:00|3796.1|3795.5|3785.6|3785|3799.6|3799|3785.47|3784.87|11917
1657868400000|2022-07-15 07:00:00|3785.85|3785.25|3791.85|3791.25|3797.47|3796.87|3777.6|3777|20424
1657872000000|2022-07-15 08:00:00|3791.97|3791.37|3799.6|3799|3805.6|3805|3786.35|3785.75|15987
1657875600000|2022-07-15 09:00:00|3799.47|3798.87|3797.6|3797|3805.85|3805.25|3795.1|3794.5|14028
1657879200000|2022-07-15 10:00:00|3797.35|3796.75|3800.1|3799.5|3801.6|3801|3794.6|3794|11512
1657882800000|2022-07-15 11:00:00|3800.22|3799.62|3798.6|3798|3806.85|3806.25|3798.35|3797.75|15902
1657886400000|2022-07-15 12:00:00|3799.35|3798.75|3825.1|3824.5|3830.1|3829.5|3783.85|3783.25|88163
1657890000000|2022-07-15 13:00:00|3824.97|3824.37|3825.37|3824.97|3845|3844.6|3817|3816.6|261925
1657893600000|2022-07-15 14:00:00|3835.12|3834.72|3848.65|3848.25|3854.9|3854.5|3832.15|3831.75|269474
1657897200000|2022-07-15 15:00:00|3848.9|3848.5|3852.15|3851.75|3860.4|3860|3847.65|3847.25|141898
1657900800000|2022-07-15 16:00:00|3851.9|3851.5|3849.92|3849.52|3854.65|3854.25|3844.15|3843.75|101401
1657904400000|2022-07-15 17:00:00|3849.67|3849.27|3853.92|3853.52|3859.92|3859.52|3849.67|3849.27|83724
1657908000000|2022-07-15 18:00:00|3854.17|3853.77|3855.42|3855.02|3859.92|3859.52|3849.42|3849.02|76790
1657911600000|2022-07-15 19:00:00|3855.67|3855.27|3862.24|3861.84|3863.99|3863.59|3847.74|3847.34|198296
1657915200000|2022-07-15 20:00:00|3862.34|3861.74|3864.33|3862.83|3865.34|3864.74|3859.59|3858.99|64709
1657918800000|2022-07-15 21:00:00|||||||||3
1658095200000|2022-07-17 22:00:00|3875.71|3875.11|3867.34|3866.74|3876.46|3875.86|3865.59|3864.99|7558
1658098800000|2022-07-17 23:00:00|3867.21|3866.61|3871.59|3870.99|3873.34|3872.74|3866.46|3865.86|4440
1658102400000|2022-07-18 00:00:00|3871.46|3870.86|3864.59|3863.99|3873.46|3872.86|3863.09|3862.49|6167
1658106000000|2022-07-18 01:00:00|3864.84|3864.24|3870.46|3869.86|3872.46|3871.86|3864.59|3863.99|6224
1658109600000|2022-07-18 02:00:00|3870.59|3869.99|3872.09|3871.49|3872.34|3871.74|3867.84|3867.24|4335
1658113200000|2022-07-18 03:00:00|3872.21|3871.61|3877.84|3877.24|3879.59|3878.99|3871.84|3871.24|6991
1658116800000|2022-07-18 04:00:00|3877.96|3877.36|3879.71|3879.11|3880.09|3879.49|3875.34|3874.74|2964
1658120400000|2022-07-18 05:00:00|3879.84|3879.24|3883.84|3883.24|3884.46|3883.86|3876.59|3875.99|5258
1658124000000|2022-07-18 06:00:00|3883.59|3882.99|3887.59|3886.99|3887.84|3887.24|3879.59|3878.99|12332
1658127600000|2022-07-18 07:00:00|3886.84|3886.24|3894.59|3893.99|3898.84|3898.24|3882.59|3881.99|23452
1658131200000|2022-07-18 08:00:00|3894.34|3893.74|3905.59|3904.99|3906.59|3905.99|3892.59|3891.99|20962
1658134800000|2022-07-18 09:00:00|3905.71|3905.11|3899.34|3898.74|3906.34|3905.74|3897.34|3896.74|12305
1658138400000|2022-07-18 10:00:00|3899.09|3898.49|3898.59|3897.99|3902.46|3901.86|3897.59|3896.99|10315
1658142000000|2022-07-18 11:00:00|3898.84|3898.24|3899.84|3899.24|3905.09|3904.49|3896.09|3895.49|17341
1658145600000|2022-07-18 12:00:00|3900.09|3899.49|3893.59|3892.99|3902.34|3901.74|3887.34|3886.74|38546
1658149200000|2022-07-18 13:00:00|3893.34|3892.74|3894.49|3894.09|3902.24|3901.84|3888.24|3887.84|173391
1658152800000|2022-07-18 14:00:00|3894.74|3894.34|3891.2|3890.8|3898.74|3898.34|3883.74|3883.34|175080
1658156400000|2022-07-18 15:00:00|3891.45|3891.05|3895.45|3895.05|3896.45|3896.05|3884.95|3884.55|102310
1658160000000|2022-07-18 16:00:00|3895.7|3895.3|3883.51|3883.11|3895.95|3895.55|3882.38|3881.98|81814
1658163600000|2022-07-18 17:00:00|3883.76|3883.36|3856.76|3856.36|3885.51|3885.11|3855.26|3854.86|165056
1658167200000|2022-07-18 18:00:00|3856.51|3856.11|3842.76|3842.36|3863.01|3862.61|3841.51|3841.11|182762
1658170800000|2022-07-18 19:00:00|3842.51|3842.11|3831.62|3831.22|3851.37|3850.97|3817.87|3817.47|276391
1658174400000|2022-07-18 20:00:00|3831.46|3831.06|3836.02|3834.52|3836.56|3835.96|3829.56|3828.96|48613
1658178000000|2022-07-18 21:00:00|3835.52|3834.02|3835.99|3834.49|3836.39|3834.89|3834.2|3832.7|2
1658181600000|2022-07-18 22:00:00|3834.43|3833.83|3836.81|3836.21|3838.81|3838.21|3832.06|3831.46|5889
1658185200000|2022-07-18 23:00:00|3836.56|3835.96|3841.56|3840.96|3842.18|3841.58|3833.56|3832.96|6224
1658188800000|2022-07-19 00:00:00|3841.81|3841.21|3836.31|3835.71|3842.81|3842.21|3833.06|3832.46|6963
1658192400000|2022-07-19 01:00:00|3836.06|3835.46|3836.68|3836.08|3841.68|3841.08|3835.06|3834.46|6535
1658196000000|2022-07-19 02:00:00|3836.81|3836.21|3841.56|3840.96|3843.81|3843.21|3836.81|3836.21|4945
1658199600000|2022-07-19 03:00:00|3841.68|3841.08|3838.31|3837.71|3843.93|3843.33|3836.06|3835.46|4612
1658203200000|2022-07-19 04:00:00|3838.18|3837.58|3835.06|3834.46|3839.31|3838.71|3834.31|3833.71|4238
1658206800000|2022-07-19 05:00:00|3835.31|3834.71|3840.56|3839.96|3843.31|3842.71|3833.81|3833.21|5715
1658210400000|2022-07-19 06:00:00|3840.06|3839.46|3839.81|3839.21|3844.31|3843.71|3837.31|3836.71|7767
1658214000000|2022-07-19 07:00:00|3840.31|3839.71|3836.81|3836.21|3851.06|3850.46|3831.93|3831.33|24589
1658217600000|2022-07-19 08:00:00|3837.06|3836.46|3847.06|3846.46|3847.81|3847.21|3836.56|3835.96|12763
1658221200000|2022-07-19 09:00:00|3846.93|3846.33|3857.06|3856.46|3860.68|3860.08|3846.31|3845.71|18257
1658224800000|2022-07-19 10:00:00|3857.18|3856.58|3864.06|3863.46|3868.81|3868.21|3856.31|3855.71|24712
1658228400000|2022-07-19 11:00:00|3863.81|3863.21|3862.81|3862.21|3864.81|3864.21|3857.56|3856.96|18591
1658232000000|2022-07-19 12:00:00|3863.18|3862.58|3867.56|3866.96|3869.81|3869.21|3853.31|3852.71|37335
1658235600000|2022-07-19 13:00:00|3867.81|3867.21|3880.46|3880.06|3880.71|3880.31|3865.71|3865.31|208779
1658239200000|2022-07-19 14:00:00|3880.71|3880.31|3900.16|3899.76|3901.66|3901.26|3873.96|3873.56|261286
1658242800000|2022-07-19 15:00:00|3900.41|3900.01|3908.91|3908.51|3911.03|3910.63|3899.28|3898.88|153738
1658246400000|2022-07-19 16:00:00|3909.16|3908.76|3916.79|3916.39|3916.79|3916.39|3900.16|3899.76|122243
1658250000000|2022-07-19 17:00:00|3917.04|3916.64|3928.04|3927.64|3928.29|3927.89|3909.79|3909.39|96948
1658253600000|2022-07-19 18:00:00|3927.79|3927.39|3929.29|3928.89|3935.29|3934.89|3922.54|3922.14|138841
1658257200000|2022-07-19 19:00:00|3929.54|3929.14|3933.66|3933.26|3939.66|3939.26|3925.29|3924.89|291191
1658260800000|2022-07-19 20:00:00|3933.76|3933.16|3942.51|3941.01|3944.69|3944.09|3931.94|3931.34|81906
1658264400000|2022-07-19 21:00:00|3942.47|3940.97|3944.63|3943.13|3944.67|3943.17|3942.07|3940.57|0
1658268000000|2022-07-19 22:00:00|3943.81|3943.21|3942.19|3941.59|3944.81|3944.21|3938.31|3937.71|4779
1658271600000|2022-07-19 23:00:00|3942.44|3941.84|3940.44|3939.84|3943.06|3942.46|3938.19|3937.59|4537
1658275200000|2022-07-20 00:00:00|3940.19|3939.59|3950.19|3949.59|3952.94|3952.34|3936.94|3936.34|17089
1658278800000|2022-07-20 01:00:00|3950.44|3949.84|3953.44|3952.84|3955.94|3955.34|3946.31|3945.71|11159
1658282400000|2022-07-20 02:00:00|3953.19|3952.59|3958.44|3957.84|3961.19|3960.59|3951.31|3950.71|9518
1658286000000|2022-07-20 03:00:00|3958.69|3958.09|3957.44|3956.84|3959.19|3958.59|3954.94|3954.34|5333
1658289600000|2022-07-20 04:00:00|3957.19|3956.59|3956.44|3955.84|3959.69|3959.09|3953.19|3952.59|5627
1658293200000|2022-07-20 05:00:00|3956.19|3955.59|3951.44|3950.84|3956.44|3955.84|3948.94|3948.34|7805
1658296800000|2022-07-20 06:00:00|3951.56|3950.96|3950.94|3950.34|3954.44|3953.84|3947.19|3946.59|9530
1658300400000|2022-07-20 07:00:00|3950.44|3949.84|3936.19|3935.59|3955.69|3955.09|3935.44|3934.84|29604
1658304000000|2022-07-20 08:00:00|3936.69|3936.09|3939.19|3938.59|3946.69|3946.09|3935.69|3935.09|18054
1658307600000|2022-07-20 09:00:00|3938.94|3938.34|3942.44|3941.84|3944.69|3944.09|3938.69|3938.09|10034
1658311200000|2022-07-20 10:00:00|3942.19|3941.59|3927.94|3927.34|3943.56|3942.96|3920.69|3920.09|31653
1658314800000|2022-07-20 11:00:00|3928.44|3927.84|3926.19|3925.59|3930.69|3930.09|3923.69|3923.09|16798
1658318400000|2022-07-20 12:00:00|3925.94|3925.34|3930.19|3929.59|3934.19|3933.59|3919.44|3918.84|53426
1658322000000|2022-07-20 13:00:00|3930.06|3929.46|3925.59|3925.19|3940.09|3939.69|3924.09|3923.69|163491
1658325600000|2022-07-20 14:00:00|3924.96|3924.56|3971.5|3971.1|3971.5|3971.1|3921.59|3921.19|254299
1658329200000|2022-07-20 15:00:00|3971.75|3971.35|3969.75|3969.35|3971.75|3971.35|3958.5|3958.1|193301
1658332800000|2022-07-20 16:00:00|3969.5|3969.1|3958.5|3958.1|3974.75|3974.35|3945.5|3945.1|182628
1658336400000|2022-07-20 17:00:00|3958.25|3957.85|3937|3936.6|3959.25|3958.85|3936|3935.6|213745
1658340000000|2022-07-20 18:00:00|3936.5|3936.1|3957|3956.6|3960.5|3960.1|3936.25|3935.85|153141
1658343600000|2022-07-20 19:00:00|3956.75|3956.35|3959.75|3959.35|3969.75|3969.35|3955.25|3954.85|228491
1658347200000|2022-07-20 20:00:00|3959.49|3958.89|3951.69|3950.19|3964.74|3964.14|3950.99|3950.19|61557
1658350800000|2022-07-20 21:00:00|3951.87|3950.37|3953.29|3951.79|3956.07|3954.57|3951.39|3949.89|0
1658354400000|2022-07-20 22:00:00|3952.36|3951.76|3948.74|3948.14|3953.49|3952.89|3947.24|3946.64|8394
1658358000000|2022-07-20 23:00:00|3948.99|3948.39|3953.74|3953.14|3956.99|3956.39|3948.49|3947.89|6319
1658361600000|2022-07-21 00:00:00|3953.36|3952.76|3953.74|3953.14|3954.74|3954.14|3947.74|3947.14|7939
1658365200000|2022-07-21 01:00:00|3953.49|3952.89|3947.99|3947.39|3953.61|3953.01|3942.49|3941.89|9824
1658368800000|2022-07-21 02:00:00|3947.74|3947.14|3951.24|3950.64|3953.49|3952.89|3946.74|3946.14|4523
1658372400000|2022-07-21 03:00:00|3951.36|3950.76|3953.49|3952.89|3955.49|3954.89|3950.24|3949.64|4617
1658376000000|2022-07-21 04:00:00|3953.74|3953.14|3956.74|3956.14|3959.74|3959.14|3950.61|3950.01|5415
1658379600000|2022-07-21 05:00:00|3956.49|3955.89|3968.74|3968.14|3970.99|3970.39|3954.99|3954.39|10728
1658383200000|2022-07-21 06:00:00|3968.61|3968.01|3958.99|3958.39|3970.49|3969.89|3957.74|3957.14|12548
1658386800000|2022-07-21 07:00:00|3959.11|3958.51|3951.49|3950.89|3964.86|3964.26|3949.99|3949.39|16976
1658390400000|2022-07-21 08:00:00|3951.99|3951.39|3950.61|3950.01|3952.74|3952.14|3942.99|3942.39|17609
1658394000000|2022-07-21 09:00:00|3950.74|3950.14|3955.24|3954.64|3955.49|3954.89|3947.24|3946.64|10360
1658397600000|2022-07-21 10:00:00|3955.49|3954.89|3952.99|3952.39|3960.74|3960.14|3950.49|3949.89|11749
1658401200000|2022-07-21 11:00:00|3953.49|3952.89|3951.86|3951.26|3956.49|3955.89|3946.99|3946.39|17023
1658404800000|2022-07-21 12:00:00|3951.49|3950.89|3967.99|3967.39|3975.49|3974.89|3945.24|3944.64|66018
1658408400000|2022-07-21 13:00:00|3968.11|3967.51|3960.39|3959.99|3968.74|3968.14|3938.64|3938.24|240632
1658412000000|2022-07-21 14:00:00|3960.14|3959.74|3955.14|3954.74|3968.39|3967.99|3927.39|3926.99|327899
1658415600000|2022-07-21 15:00:00|3954.89|3954.49|3966.41|3966.01|3971.41|3971.01|3950.91|3950.51|216746
1658419200000|2022-07-21 16:00:00|3966.16|3965.76|3984.63|3984.23|3988.41|3988.01|3965.41|3965.01|157130
1658422800000|2022-07-21 17:00:00|3984.88|3984.48|3976.13|3975.73|3987.38|3986.98|3967.88|3967.48|185086
1658426400000|2022-07-21 18:00:00|3976.25|3975.85|3980.88|3980.48|3985.38|3984.98|3973.88|3973.48|153257
1658430000000|2022-07-21 19:00:00|3981.13|3980.73|3999.68|3999.28|3999.93|3999.53|3980.38|3979.98|209786
1658433600000|2022-07-21 20:00:00|3999.64|3999.24|3988.86|3987.36|4001.74|4001.14|3983.49|3982.89|75103
1658437200000|2022-07-21 21:00:00|3988.75|3987.25|3987.08|3985.58|3989.45|3987.95|3986.86|3985.36|0
1658440800000|2022-07-21 22:00:00|3985.11|3984.51|3983.36|3982.76|3986.99|3986.39|3979.99|3979.39|7966
1658444400000|2022-07-21 23:00:00|3983.49|3982.89|3981.24|3980.64|3984.99|3984.39|3980.74|3980.14|3745
1658448000000|2022-07-22 00:00:00|3981.49|3980.89|3984.24|3983.64|3984.49|3983.89|3977.74|3977.14|6224
1658451600000|2022-07-22 01:00:00|3984.11|3983.51|3985.36|3984.76|3988.49|3987.89|3978.49|3977.89|6166
1658455200000|2022-07-22 02:00:00|3985.49|3984.89|3980.49|3979.89|3986.24|3985.64|3979.24|3978.64|4935
1658458800000|2022-07-22 03:00:00|3980.61|3980.01|3983.49|3982.89|3983.74|3983.14|3979.49|3978.89|2481
1658462400000|2022-07-22 04:00:00|3983.61|3983.01|3980.99|3980.39|3984.74|3984.14|3980.74|3980.14|2043
1658466000000|2022-07-22 05:00:00|3980.86|3980.26|3978.24|3977.64|3983.99|3983.39|3977.24|3976.64|4320
1658469600000|2022-07-22 06:00:00|3978.49|3977.89|3985.99|3985.39|3987.74|3987.14|3978.24|3977.64|8577
1658473200000|2022-07-22 07:00:00|3986.24|3985.64|3982.74|3982.14|3992.99|3992.39|3977.24|3976.64|23668
1658476800000|2022-07-22 08:00:00|3983.61|3983.01|3985.99|3985.39|3989.49|3988.89|3978.11|3977.51|13016
1658480400000|2022-07-22 09:00:00|3985.74|3985.14|3985.74|3985.14|3991.99|3991.39|3984.99|3984.39|9923
1658484000000|2022-07-22 10:00:00|3985.99|3985.39|3988.99|3988.39|3993.49|3992.89|3985.24|3984.64|11161
1658487600000|2022-07-22 11:00:00|3989.11|3988.51|3994.49|3993.89|3994.99|3994.39|3985.61|3985.01|18061
1658491200000|2022-07-22 12:00:00|3994.24|3993.64|3993.49|3992.89|3996.49|3995.89|3990.86|3990.26|24825
1658494800000|2022-07-22 13:00:00|3993.74|3993.14|3990.89|3990.49|4012.89|4012.49|3990.89|3990.49|267503
1658498400000|2022-07-22 14:00:00|3991.39|3990.99|3998.65|3998.25|4003.78|4003.38|3983.89|3983.49|253669
1658502000000|2022-07-22 15:00:00|3998.53|3998.13|3974.03|3973.63|3999.78|3999.38|3964.53|3964.13|225921
1658505600000|2022-07-22 16:00:00|3973.78|3973.38|3963.83|3963.43|3977.53|3977.13|3960.53|3960.13|176025
1658509200000|2022-07-22 17:00:00|3963.58|3963.18|3951.33|3950.93|3963.7|3963.3|3943.83|3943.43|170884
1658512800000|2022-07-22 18:00:00|3951.58|3951.18|3947.95|3947.55|3952.33|3951.93|3938.83|3938.43|145074
1658516400000|2022-07-22 19:00:00|3948.08|3947.68|3962.63|3962.23|3963.63|3963.23|3944.58|3944.18|251598
1658520000000|2022-07-22 20:00:00|3962.73|3962.13|3961.75|3960.25|3962.73|3962.13|3955.98|3955.38|50791
1658700000000|2022-07-24 22:00:00|3960.85|3960.25|3956.48|3955.88|3960.85|3960.25|3952.73|3952.13|8908
1658703600000|2022-07-24 23:00:00|3956.73|3956.13|3954.48|3953.88|3960.73|3960.13|3954.23|3953.63|4950
1658707200000|2022-07-25 00:00:00|3954.73|3954.13|3951.48|3950.88|3963.23|3962.63|3951.23|3950.63|10069
1658710800000|2022-07-25 01:00:00|3951.23|3950.63|3950.98|3950.38|3954.85|3954.25|3948.98|3948.38|8475
1658714400000|2022-07-25 02:00:00|3950.73|3950.13|3956.23|3955.63|3957.48|3956.88|3950.48|3949.88|5114
1658718000000|2022-07-25 03:00:00|3956.35|3955.75|3958.98|3958.38|3959.23|3958.63|3953.48|3952.88|4434
1658721600000|2022-07-25 04:00:00|3958.73|3958.13|3957.48|3956.88|3960.23|3959.63|3956.48|3955.88|2911
1658725200000|2022-07-25 05:00:00|3957.23|3956.63|3954.98|3954.38|3958.73|3958.13|3952.48|3951.88|4584
1658728800000|2022-07-25 06:00:00|3955.35|3954.75|3958.98|3958.38|3960.23|3959.63|3953.23|3952.63|7406
1658732400000|2022-07-25 07:00:00|3959.23|3958.63|3957.23|3956.63|3962.98|3962.38|3949.98|3949.38|17707
1658736000000|2022-07-25 08:00:00|3957.48|3956.88|3970.23|3969.63|3972.6|3972|3956.48|3955.88|14088
1658739600000|2022-07-25 09:00:00|3970.1|3969.5|3981.85|3981.25|3981.98|3981.38|3969.48|3968.88|14722
1658743200000|2022-07-25 10:00:00|3981.73|3981.13|3983.98|3983.38|3983.98|3983.38|3978.23|3977.63|11659
1658746800000|2022-07-25 11:00:00|3983.73|3983.13|3979.98|3979.38|3986.23|3985.63|3977.23|3976.63|17807
1658750400000|2022-07-25 12:00:00|3980.1|3979.5|3975.73|3975.13|3982.98|3982.38|3973.23|3972.63|23167
1658754000000|2022-07-25 13:00:00|3975.98|3975.38|3966.38|3965.98|3977.48|3976.88|3951.88|3951.48|186558
1658757600000|2022-07-25 14:00:00|3966.63|3966.23|3964|3963.6|3970.13|3969.73|3949|3948.6|273714
1658761200000|2022-07-25 15:00:00|3963.88|3963.48|3970.88|3970.48|3974.63|3974.23|3954.63|3954.23|167131
1658764800000|2022-07-25 16:00:00|3971.13|3970.73|3969.88|3969.48|3976.63|3976.23|3958.88|3958.48|125193
1658768400000|2022-07-25 17:00:00|3969.63|3969.23|3956.63|3956.23|3974.88|3974.48|3956.38|3955.98|112898
1658772000000|2022-07-25 18:00:00|3956.38|3955.98|3949.88|3949.48|3959.13|3958.73|3948.38|3947.98|137349
1658775600000|2022-07-25 19:00:00|3949.63|3949.23|3967.52|3967.12|3969.63|3969.23|3943.88|3943.48|235133
1658779200000|2022-07-25 20:00:00|3967.48|3967.08|3960.04|3958.54|3973.27|3972.67|3958.77|3958.17|64517
1658782800000|2022-07-25 21:00:00|3960|3958.5|3954.02|3952.52|3960.07|3958.57|3952.53|3951.03|0
1658786400000|2022-07-25 22:00:00|3955.89|3955.29|3956.27|3955.67|3957.27|3956.67|3953.27|3952.67|6383
1658790000000|2022-07-25 23:00:00|3956.02|3955.42|3953.77|3953.17|3956.39|3955.79|3951.02|3950.42|4991
1658793600000|2022-07-26 00:00:00|3953.52|3952.92|3950.14|3949.54|3955.77|3955.17|3947.77|3947.17|9106
1658797200000|2022-07-26 01:00:00|3950.02|3949.42|3953.52|3952.92|3957.52|3956.92|3949.77|3949.17|7314
1658800800000|2022-07-26 02:00:00|3953.27|3952.67|3957.14|3956.54|3960.02|3959.42|3951.02|3950.42|5524
1658804400000|2022-07-26 03:00:00|3957.39|3956.79|3957.27|3956.67|3959.27|3958.67|3955.52|3954.92|3461
1658808000000|2022-07-26 04:00:00|3957.14|3956.54|3956.52|3955.92|3957.39|3956.79|3954.02|3953.42|2002
1658811600000|2022-07-26 05:00:00|3956.39|3955.79|3956.77|3956.17|3958.27|3957.67|3953.52|3952.92|3858
1658815200000|2022-07-26 06:00:00|3956.52|3955.92|3955.52|3954.92|3959.52|3958.92|3952.77|3952.17|5455
1658818800000|2022-07-26 07:00:00|3955.02|3954.42|3959.77|3959.17|3961.27|3960.67|3952.39|3951.79|12482
1658822400000|2022-07-26 08:00:00|3960.02|3959.42|3957.39|3956.79|3960.39|3959.79|3953.52|3952.92|9375
1658826000000|2022-07-26 09:00:00|3957.27|3956.67|3958.27|3957.67|3962.02|3961.42|3953.52|3952.92|9039
1658829600000|2022-07-26 10:00:00|3958.39|3957.79|3953.02|3952.42|3960.52|3959.92|3947.89|3947.29|17952
1658833200000|2022-07-26 11:00:00|3952.77|3952.17|3951.77|3951.17|3956.27|3955.67|3949.27|3948.67|17111
1658836800000|2022-07-26 12:00:00|3951.52|3950.92|3951.77|3951.17|3957.27|3956.67|3947.77|3947.17|28898
1658840400000|2022-07-26 13:00:00|3951.52|3950.92|3944.04|3943.64|3954.27|3953.67|3937.17|3936.77|208238
1658844000000|2022-07-26 14:00:00|3943.04|3942.64|3939.77|3939.37|3948.92|3948.52|3932.27|3931.87|240253
1658847600000|2022-07-26 15:00:00|3940.02|3939.62|3916.77|3916.37|3942.02|3941.62|3916.02|3915.62|217583
1658851200000|2022-07-26 16:00:00|3917.02|3916.62|3927.16|3926.76|3928.91|3928.51|3915.02|3914.62|147752
1658854800000|2022-07-26 17:00:00|3927.41|3927.01|3923.91|3923.51|3934.91|3934.51|3923.66|3923.26|128227
1658858400000|2022-07-26 18:00:00|3924.16|3923.76|3918.16|3917.76|3934.66|3934.26|3913.41|3913.01|132974
1658862000000|2022-07-26 19:00:00|3918.41|3918.01|3919.81|3919.41|3926.31|3925.91|3910.66|3910.26|231579
1658865600000|2022-07-26 20:00:00|3919.77|3919.37|3937.32|3935.82|3937.32|3936.39|3913.12|3912.52|94938
1658869200000|2022-07-26 21:00:00|3937.25|3935.75|3937.72|3936.22|3938.93|3937.43|3934.4|3932.9|0
1658872800000|2022-07-26 22:00:00|3936.99|3936.39|3943.62|3943.02|3956.37|3955.77|3936.99|3936.39|18876
1658876400000|2022-07-26 23:00:00|3944.12|3943.52|3951.37|3950.77|3953.87|3953.27|3942.62|3942.02|8533
1658880000000|2022-07-27 00:00:00|3951.49|3950.89|3950.12|3949.52|3953.87|3953.27|3947.62|3947.02|8864
1658883600000|2022-07-27 01:00:00|3949.99|3949.39|3947.87|3947.27|3951.37|3950.77|3944.87|3944.27|7037
1658887200000|2022-07-27 02:00:00|3948.12|3947.52|3949.12|3948.52|3949.87|3949.27|3946.37|3945.77|3995
1658890800000|2022-07-27 03:00:00|3949.37|3948.77|3949.87|3949.27|3952.12|3951.52|3948.62|3948.02|3254
1658894400000|2022-07-27 04:00:00|3950.12|3949.52|3956.87|3956.27|3958.12|3957.52|3949.87|3949.27|5331
1658898000000|2022-07-27 05:00:00|3957.12|3956.52|3955.37|3954.77|3959.37|3958.77|3953.87|3953.27|5280
1658901600000|2022-07-27 06:00:00|3954.87|3954.27|3952.62|3952.02|3958.37|3957.77|3951.62|3951.02|8181
1658905200000|2022-07-27 07:00:00|3952.49|3951.89|3956.87|3956.27|3960.62|3960.02|3952.12|3951.52|15787
1658908800000|2022-07-27 08:00:00|3956.99|3956.39|3960.12|3959.52|3965.87|3965.27|3956.37|3955.77|12910
1658912400000|2022-07-27 09:00:00|3959.99|3959.39|3957.62|3957.02|3962.87|3962.27|3955.87|3955.27|9355
1658916000000|2022-07-27 10:00:00|3957.87|3957.27|3955.87|3955.27|3957.99|3957.39|3951.24|3950.64|9393
1658919600000|2022-07-27 11:00:00|3955.62|3955.02|3951.62|3951.02|3955.62|3955.02|3950.37|3949.77|13211
1658923200000|2022-07-27 12:00:00|3951.37|3950.77|3957.37|3956.77|3958.87|3958.27|3951.37|3950.77|23401
1658926800000|2022-07-27 13:00:00|3957.62|3957.02|3964.77|3964.37|3968.02|3967.62|3952.02|3951.62|181605
1658930400000|2022-07-27 14:00:00|3965.27|3964.87|3973.13|3972.73|3973.38|3972.98|3961.02|3960.62|197864
1658934000000|2022-07-27 15:00:00|3972.88|3972.48|3978.13|3977.73|3980.13|3979.73|3969.63|3969.23|138197
1658937600000|2022-07-27 16:00:00|3978.38|3977.98|3972.11|3971.71|3982.38|3981.98|3971.86|3971.46|107163
1658941200000|2022-07-27 17:00:00|3971.86|3971.46|3974.61|3974.21|3977.36|3976.96|3969.11|3968.71|96230
1658944800000|2022-07-27 18:00:00|3975.11|3974.71|4010.23|4009.83|4019.61|4019.21|3966.61|3966.21|345166
1658948400000|2022-07-27 19:00:00|4011.11|4010.71|4022.03|4021.63|4040.28|4039.88|4007.11|4006.71|372540
1658952000000|2022-07-27 20:00:00|4021.78|4021.38|4018.05|4016.55|4021.78|4021.38|4011.38|4010.78|80097
1658955600000|2022-07-27 21:00:00|4018.01|4016.51|4018.18|4016.68|4019.13|4017.63|4017.03|4015.53|0
1658959200000|2022-07-27 22:00:00|4018.21|4016.71|4016.88|4016.28|4019|4018.4|4015.13|4014.53|4540
1658962800000|2022-07-27 23:00:00|4017.13|4016.53|4016.38|4015.78|4019.63|4019.03|4015.13|4014.53|4303
1658966400000|2022-07-28 00:00:00|4016.5|4015.9|4012.88|4012.28|4018.63|4018.03|4010.13|4009.53|8035
1658970000000|2022-07-28 01:00:00|4013.13|4012.53|4015.88|4015.28|4016.38|4015.78|4011.13|4010.53|8585
1658973600000|2022-07-28 02:00:00|4015.63|4015.03|4016.75|4016.15|4018.63|4018.03|4014.38|4013.78|4711
1658977200000|2022-07-28 03:00:00|4016.88|4016.28|4012.38|4011.78|4016.88|4016.28|4011.63|4011.03|3846
1658980800000|2022-07-28 04:00:00|4012.13|4011.53|4012.88|4012.28|4013.88|4013.28|4011.13|4010.53|3959
1658984400000|2022-07-28 05:00:00|4013.13|4012.53|4014.88|4014.28|4015.13|4014.53|4010.88|4010.28|4534
1658988000000|2022-07-28 06:00:00|4014.63|4014.03|4015.25|4014.65|4019.38|4018.78|4014.63|4014.03|11880
1658991600000|2022-07-28 07:00:00|4015.38|4014.78|4012.38|4011.78|4019.38|4018.78|4010.88|4010.28|23480
1658995200000|2022-07-28 08:00:00|4012.25|4011.65|4006.13|4005.53|4013.63|4013.03|4005.38|4004.78|26697
1658998800000|2022-07-28 09:00:00|4006|4005.4|4009.63|4009.03|4009.88|4009.28|4001.88|4001.28|14774
1659002400000|2022-07-28 10:00:00|4009.88|4009.28|4010.63|4010.03|4012.63|4012.03|4007.38|4006.78|10952
1659006000000|2022-07-28 11:00:00|4011.13|4010.53|4011.38|4010.78|4014.5|4013.9|4010.38|4009.78|14482
1659009600000|2022-07-28 12:00:00|4011.5|4010.9|4018.38|4017.78|4027.13|4026.53|4000.88|4000.28|72450
1659013200000|2022-07-28 13:00:00|4018.63|4018.03|4003.78|4003.38|4038.03|4037.63|3993.78|3993.38|282453
1659016800000|2022-07-28 14:00:00|4004.03|4003.63|4026.91|4026.51|4027.16|4026.76|3992.91|3992.51|322979
1659020400000|2022-07-28 15:00:00|4027.16|4026.76|4047.91|4047.51|4056.16|4055.76|4025.41|4025.01|299423
1659024000000|2022-07-28 16:00:00|4048.16|4047.76|4052.11|4051.71|4055.99|4055.59|4044.66|4044.26|164448
1659027600000|2022-07-28 17:00:00|4052.24|4051.84|4073.24|4072.84|4075.74|4075.34|4047.61|4047.21|160656
1659031200000|2022-07-28 18:00:00|4073.49|4073.09|4073.74|4073.34|4074.99|4074.59|4065.74|4065.34|132447
1659034800000|2022-07-28 19:00:00|4073.99|4073.59|4071.56|4071.16|4079.49|4079.09|4066.81|4066.41|271122
1659038400000|2022-07-28 20:00:00|4070.87|4070.47|4103.18|4101.68|4108.47|4107.87|4069.72|4069.12|105672
1659042000000|2022-07-28 21:00:00|4103.36|4101.86|4103.8|4102.3|4105.01|4103.51|4100.76|4099.26|16
1659045600000|2022-07-28 22:00:00|4100.84|4100.24|4091.97|4091.37|4100.84|4100.24|4089.97|4089.37|9851
1659049200000|2022-07-28 23:00:00|4092.22|4091.62|4093.22|4092.62|4094.72|4094.12|4088.97|4088.37|5736
1659052800000|2022-07-29 00:00:00|4092.72|4092.12|4090.47|4089.87|4094.72|4094.12|4089.22|4088.62|8940
1659056400000|2022-07-29 01:00:00|4090.34|4089.74|4098.09|4097.49|4098.47|4097.87|4089.47|4088.87|8268
1659060000000|2022-07-29 02:00:00|4097.97|4097.37|4097.97|4097.37|4100.72|4100.12|4096.97|4096.37|6503
1659063600000|2022-07-29 03:00:00|4097.72|4097.12|4093.22|4092.62|4098.72|4098.12|4092.97|4092.37|6003
1659067200000|2022-07-29 04:00:00|4092.97|4092.37|4095.34|4094.74|4097.22|4096.62|4092.97|4092.37|2907
1659070800000|2022-07-29 05:00:00|4095.22|4094.62|4100.72|4100.12|4102.09|4101.49|4091.47|4090.87|8302
1659074400000|2022-07-29 06:00:00|4100.97|4100.37|4101.72|4101.12|4104.47|4103.87|4096.47|4095.87|12078
1659078000000|2022-07-29 07:00:00|4100.97|4100.37|4098.22|4097.62|4106.22|4105.62|4095.47|4094.87|19667
1659081600000|2022-07-29 08:00:00|4098.34|4097.74|4096.72|4096.12|4103.09|4102.49|4093.72|4093.12|16627
1659085200000|2022-07-29 09:00:00|4096.84|4096.24|4102.47|4101.87|4102.47|4101.87|4094.22|4093.62|14918
1659088800000|2022-07-29 10:00:00|4102.34|4101.74|4102.72|4102.12|4105.22|4104.62|4098.47|4097.87|15847
1659092400000|2022-07-29 11:00:00|4102.47|4101.87|4097.09|4096.49|4103.47|4102.87|4094.47|4093.87|20671
1659096000000|2022-07-29 12:00:00|4096.97|4096.37|4090.72|4090.12|4099.22|4098.62|4083.47|4082.87|53502
1659099600000|2022-07-29 13:00:00|4090.97|4090.37|4102.74|4102.34|4105.62|4105.22|4078.62|4078.22|215169
1659103200000|2022-07-29 14:00:00|4103.12|4102.72|4104.87|4104.47|4120.62|4120.22|4098.12|4097.72|275060
1659106800000|2022-07-29 15:00:00|4105.12|4104.72|4106.94|4106.54|4109.19|4108.79|4091.6|4091.2|252670
1659110400000|2022-07-29 16:00:00|4107.19|4106.79|4116.11|4115.71|4118.61|4118.21|4099.69|4099.29|168906
1659114000000|2022-07-29 17:00:00|4115.86|4115.46|4120.11|4119.71|4123.36|4122.96|4111.36|4110.96|113170
1659117600000|2022-07-29 18:00:00|4120.36|4119.96|4129.86|4129.46|4131.36|4130.96|4117.61|4117.21|138669
1659121200000|2022-07-29 19:00:00|4130.11|4129.71|4131.91|4131.51|4140.66|4140.26|4128.91|4128.51|375531
1659124800000|2022-07-29 20:00:00|4131.89|4131.49|4130.96|4129.46|4133.74|4133.14|4128.74|4128.14|71302
1659128400000|2022-07-29 21:00:00|4130.98|4129.48|4130.98|4129.48|4130.98|4129.48|4130.98|4129.48|146
1659304800000|2022-07-31 22:00:00|4132.36|4131.76|4113.99|4113.39|4132.49|4131.89|4111.74|4111.14|14140
1659308400000|2022-07-31 23:00:00|4113.74|4113.14|4114.99|4114.39|4119.61|4119.01|4112.24|4111.64|6964
1659312000000|2022-08-01 00:00:00|4114.49|4113.89|4115.24|4114.64|4117.99|4117.39|4111.99|4111.39|7254
1659315600000|2022-08-01 01:00:00|4115.49|4114.89|4117.24|4116.64|4118.99|4118.39|4113.24|4112.64|10395
1659319200000|2022-08-01 02:00:00|4116.99|4116.39|4117.86|4117.26|4118.99|4118.39|4114.74|4114.14|4745
1659322800000|2022-08-01 03:00:00|4117.99|4117.39|4111.74|4111.14|4117.99|4117.39|4110.74|4110.14|6141
1659326400000|2022-08-01 04:00:00|4111.61|4111.01|4114.24|4113.64|4114.24|4113.64|4110.99|4110.39|2723
1659330000000|2022-08-01 05:00:00|4114.49|4113.89|4114.49|4113.89|4114.74|4114.14|4108.99|4108.39|4417
1659333600000|2022-08-01 06:00:00|4114.74|4114.14|4115.49|4114.89|4116.24|4115.64|4112.24|4111.64|7319
1659337200000|2022-08-01 07:00:00|4116.99|4116.39|4122.24|4121.64|4125.99|4125.39|4116.49|4115.89|18245
1659340800000|2022-08-01 08:00:00|4122.49|4121.89|4116.49|4115.89|4125.49|4124.89|4114.99|4114.39|12298
1659344400000|2022-08-01 09:00:00|4116.74|4116.14|4122.99|4122.39|4124.99|4124.39|4116.24|4115.64|8916
1659348000000|2022-08-01 10:00:00|4123.24|4122.64|4122.86|4122.26|4125.99|4125.39|4121.24|4120.64|7463
1659351600000|2022-08-01 11:00:00|4122.74|4122.14|4125.99|4125.39|4131.74|4131.14|4122.49|4121.89|13458
1659355200000|2022-08-01 12:00:00|4125.74|4125.14|4105.24|4104.64|4125.99|4125.39|4104.74|4104.14|46542
1659358800000|2022-08-01 13:00:00|4104.99|4104.39|4122.76|4122.36|4128.39|4127.99|4094.89|4094.49|234865
1659362400000|2022-08-01 14:00:00|4121.01|4120.61|4141.39|4140.99|4144.39|4143.99|4111.14|4110.74|304790
1659366000000|2022-08-01 15:00:00|4141.64|4141.24|4138.14|4137.74|4144.89|4144.49|4126.14|4125.74|191249
1659369600000|2022-08-01 16:00:00|4137.89|4137.49|4129.39|4128.99|4139.14|4138.74|4123.64|4123.24|130128
1659373200000|2022-08-01 17:00:00|4129.14|4128.74|4110.64|4110.24|4129.39|4128.99|4101.14|4100.74|206119
1659376800000|2022-08-01 18:00:00|4110.39|4109.99|4125.2|4124.8|4128.33|4127.93|4102.89|4102.49|189070
1659380400000|2022-08-01 19:00:00|4125.33|4124.93|4117.92|4117.52|4129.83|4129.43|4115.67|4115.27|243555
1659384000000|2022-08-01 20:00:00|4117.9|4117.5|4122.01|4120.51|4122.03|4121.4|4116.5|4115.9|43844
1659387600000|2022-08-01 21:00:00|4121.6|4120.1|4119.05|4117.55|4121.9|4120.4|4118.69|4117.19|5
1659391200000|2022-08-01 22:00:00|4118.37|4117.77|4116.75|4116.15|4120.12|4119.52|4113.75|4113.15|6046
1659394800000|2022-08-01 23:00:00|4116.62|4116.02|4112|4111.4|4120.62|4120.02|4111.75|4111.15|6396
1659398400000|2022-08-02 00:00:00|4112.62|4112.02|4104.25|4103.65|4113.75|4113.15|4104|4103.4|10755
1659402000000|2022-08-02 01:00:00|4104|4103.4|4101.25|4100.65|4106.5|4105.9|4097.5|4096.9|13601
1659405600000|2022-08-02 02:00:00|4101.12|4100.52|4100.5|4099.9|4102.25|4101.65|4094.75|4094.15|8083
1659409200000|2022-08-02 03:00:00|4100.62|4100.02|4102.37|4101.77|4105.25|4104.65|4099.25|4098.65|6086
1659412800000|2022-08-02 04:00:00|4102.25|4101.65|4101.75|4101.15|4103.25|4102.65|4100|4099.4|3389
1659416400000|2022-08-02 05:00:00|4101.5|4100.9|4098.5|4097.9|4105|4104.4|4097|4096.4|6311
1659420000000|2022-08-02 06:00:00|4098.75|4098.15|4099.75|4099.15|4103.5|4102.9|4097.5|4096.9|8834
1659423600000|2022-08-02 07:00:00|4099.62|4099.02|4096.87|4096.27|4101.75|4101.15|4086.5|4085.9|26905
1659427200000|2022-08-02 08:00:00|4096.75|4096.15|4092.12|4091.52|4099.75|4099.15|4088.75|4088.15|17223
1659430800000|2022-08-02 09:00:00|4092|4091.4|4087.25|4086.65|4095|4094.4|4087|4086.4|12202
1659434400000|2022-08-02 10:00:00|4086.75|4086.15|4087.87|4087.27|4089.5|4088.9|4082|4081.4|21853
1659438000000|2022-08-02 11:00:00|4087.62|4087.02|4093.25|4092.65|4097|4096.4|4087|4086.4|26544
1659441600000|2022-08-02 12:00:00|4093.5|4092.9|4093.75|4093.15|4096.25|4095.65|4088.5|4087.9|29113
1659445200000|2022-08-02 13:00:00|4094|4093.4|4096.9|4096.5|4108.4|4108|4087.65|4087.25|237460
1659448800000|2022-08-02 14:00:00|4096.65|4096.25|4116.06|4115.66|4125.06|4124.66|4079.06|4078.66|341888
1659452400000|2022-08-02 15:00:00|4115.81|4115.41|4118.06|4117.66|4121.81|4121.41|4105.81|4105.41|191731
1659456000000|2022-08-02 16:00:00|4117.93|4117.53|4137.59|4137.19|4141.09|4140.69|4116.56|4116.16|161536
1659459600000|2022-08-02 17:00:00|4137.34|4136.94|4105.84|4105.44|4137.59|4137.19|4099.59|4099.19|208002
1659463200000|2022-08-02 18:00:00|4106.09|4105.69|4105.84|4105.44|4119.09|4118.69|4102.34|4101.94|195001
1659466800000|2022-08-02 19:00:00|4106.09|4105.69|4092.73|4092.33|4110.84|4110.44|4090.73|4090.33|250551
1659470400000|2022-08-02 20:00:00|4092.67|4092.27|4095.26|4093.76|4095.64|4095.04|4088.02|4087.42|59839
1659474000000|2022-08-02 21:00:00|4094.71|4093.21|4096|4094.5|4096.14|4094.64|4094.52|4093.02|0
1659477600000|2022-08-02 22:00:00|4095.89|4095.29|4097.52|4096.92|4101.27|4100.67|4094.77|4094.17|8373
1659481200000|2022-08-02 23:00:00|4097.27|4096.67|4092.27|4091.67|4099.52|4098.92|4091.52|4090.92|5330
1659484800000|2022-08-03 00:00:00|4091.77|4091.17|4088.39|4087.79|4096.02|4095.42|4083.02|4082.42|12736
1659488400000|2022-08-03 01:00:00|4088.27|4087.67|4096.77|4096.17|4098.89|4098.29|4087.89|4087.29|10801
1659492000000|2022-08-03 02:00:00|4096.89|4096.29|4097.77|4097.17|4101.27|4100.67|4094.52|4093.92|7971
1659495600000|2022-08-03 03:00:00|4097.89|4097.29|4098.02|4097.42|4100.02|4099.42|4096.27|4095.67|6184
1659499200000|2022-08-03 04:00:00|4097.77|4097.17|4099.02|4098.42|4103.27|4102.67|4097.27|4096.67|5381
1659502800000|2022-08-03 05:00:00|4099.27|4098.67|4102.77|4102.17|4105.02|4104.42|4099.02|4098.42|5834
1659506400000|2022-08-03 06:00:00|4103.02|4102.42|4101.39|4100.79|4106.27|4105.67|4099.27|4098.67|5849
1659510000000|2022-08-03 07:00:00|4101.52|4100.92|4096.02|4095.42|4102.27|4101.67|4093.02|4092.42|16862
1659513600000|2022-08-03 08:00:00|4096.27|4095.67|4100.52|4099.92|4102.77|4102.17|4091.27|4090.67|11218
1659517200000|2022-08-03 09:00:00|4100.64|4100.04|4107.52|4106.92|4111.77|4111.17|4099.52|4098.92|13191
1659520800000|2022-08-03 10:00:00|4107.39|4106.79|4107.52|4106.92|4110.77|4110.17|4104.64|4104.04|8976
1659524400000|2022-08-03 11:00:00|4107.27|4106.67|4111.64|4111.04|4114.02|4113.42|4105.77|4105.17|17027
1659528000000|2022-08-03 12:00:00|4111.52|4110.92|4117.52|4116.92|4121.02|4120.42|4109.27|4108.67|27611
1659531600000|2022-08-03 13:00:00|4117.77|4117.17|4126.54|4126.14|4128.17|4127.77|4111.17|4110.77|185447
1659535200000|2022-08-03 14:00:00|4122.79|4122.39|4126.93|4126.53|4135.68|4135.28|4112.93|4112.53|291823
1659538800000|2022-08-03 15:00:00|4127.18|4126.78|4145.18|4144.78|4146.18|4145.78|4125.43|4125.03|198159
1659542400000|2022-08-03 16:00:00|4145.43|4145.03|4154.46|4154.06|4157.46|4157.06|4138.43|4138.03|177174
1659546000000|2022-08-03 17:00:00|4154.71|4154.31|4156.71|4156.31|4159.21|4158.81|4150.96|4150.56|120209
1659549600000|2022-08-03 18:00:00|4156.96|4156.56|4159.46|4159.06|4163.46|4163.06|4153.71|4153.31|130104
1659553200000|2022-08-03 19:00:00|4159.21|4158.81|4155.03|4154.63|4167.78|4167.38|4152.53|4152.13|302636
1659556800000|2022-08-03 20:00:00|4154.67|4154.27|4150.76|4149.26|4154.77|4154.27|4148.27|4147.67|63086
1659560400000|2022-08-03 21:00:00|4150.68|4149.18|4150.9|4149.4|4151.41|4149.91|4150.17|4148.67|0
1659564000000|2022-08-03 22:00:00|4150.89|4150.29|4151.02|4150.42|4151.52|4150.92|4147.27|4146.67|5639
1659567600000|2022-08-03 23:00:00|4150.89|4150.29|4148.02|4147.42|4151.27|4150.67|4148.02|4147.42|2456
1659571200000|2022-08-04 00:00:00|4147.77|4147.17|4155.27|4154.67|4155.52|4154.92|4146.02|4145.42|8185
1659574800000|2022-08-04 01:00:00|4155.14|4154.54|4153.77|4153.17|4157.27|4156.67|4152.02|4151.42|6695
1659578400000|2022-08-04 02:00:00|4153.89|4153.29|4152.52|4151.92|4155.27|4154.67|4148.52|4147.92|5164
1659582000000|2022-08-04 03:00:00|4152.77|4152.17|4149.14|4148.54|4152.77|4152.17|4147.02|4146.42|5645
1659585600000|2022-08-04 04:00:00|4149.27|4148.67|4150.02|4149.42|4151.52|4150.92|4148.77|4148.17|2902
1659589200000|2022-08-04 05:00:00|4149.89|4149.29|4148.52|4147.92|4152.27|4151.67|4147.77|4147.17|4894
1659592800000|2022-08-04 06:00:00|4148.27|4147.67|4147.27|4146.67|4150.52|4149.92|4147.02|4146.42|6336
1659596400000|2022-08-04 07:00:00|4147.52|4146.92|4153.27|4152.67|4157.02|4156.42|4145.77|4145.17|15692
1659600000000|2022-08-04 08:00:00|4153.39|4152.79|4150.02|4149.42|4154.77|4154.17|4149.52|4148.92|9465
1659603600000|2022-08-04 09:00:00|4150.14|4149.54|4160.02|4159.42|4162.02|4161.42|4148.02|4147.42|11999
1659607200000|2022-08-04 10:00:00|4159.89|4159.29|4165.27|4164.67|4171.02|4170.42|4159.52|4158.92|21242
1659610800000|2022-08-04 11:00:00|4165.02|4164.42|4154.52|4153.92|4166.52|4165.92|4154.27|4153.67|17913
1659614400000|2022-08-04 12:00:00|4154.77|4154.17|4162.52|4161.92|4164.52|4163.92|4153.27|4152.67|31416
1659618000000|2022-08-04 13:00:00|4162.27|4161.67|4154.17|4153.77|4162.52|4161.92|4143.92|4143.52|185165
1659621600000|2022-08-04 14:00:00|4154.42|4154.02|4149.67|4149.27|4160.67|4160.27|4133.92|4133.52|231531
1659625200000|2022-08-04 15:00:00|4149.42|4149.02|4152.67|4152.27|4154.17|4153.77|4137.17|4136.77|151698
1659628800000|2022-08-04 16:00:00|4152.92|4152.52|4141.17|4140.77|4155.92|4155.52|4139.92|4139.52|112225
1659632400000|2022-08-04 17:00:00|4141.42|4141.02|4152.54|4152.14|4157.54|4157.14|4141.42|4141.02|95024
1659636000000|2022-08-04 18:00:00|4152.79|4152.39|4153.04|4152.64|4156.04|4155.64|4146.79|4146.39|92992
1659639600000|2022-08-04 19:00:00|4153.29|4152.89|4152.35|4151.95|4160.79|4160.39|4146.85|4146.45|136839
1659643200000|2022-08-04 20:00:00|4152.45|4151.85|4151.25|4149.75|4156.16|4155.56|4149.66|4149.06|36290
1659646800000|2022-08-04 21:00:00|4151.58|4150.08|4152.3|4150.8|4153.03|4151.53|4151.58|4150.08|3
1659650400000|2022-08-04 22:00:00|4150.78|4150.18|4151.91|4151.31|4153.16|4152.56|4148.91|4148.31|2300
1659654000000|2022-08-04 23:00:00|4152.16|4151.56|4152.41|4151.81|4155.91|4155.31|4151.91|4151.31|2867
1659657600000|2022-08-05 00:00:00|4153.16|4152.56|4155.41|4154.81|4156.91|4156.31|4152.16|4151.56|3784
1659661200000|2022-08-05 01:00:00|4155.28|4154.68|4162.16|4161.56|4163.16|4162.56|4155.16|4154.56|6945
1659664800000|2022-08-05 02:00:00|4162.03|4161.43|4162.66|4162.06|4164.91|4164.31|4160.91|4160.31|3388
1659668400000|2022-08-05 03:00:00|4162.91|4162.31|4161.91|4161.31|4163.41|4162.81|4159.66|4159.06|2460
1659672000000|2022-08-05 04:00:00|4161.66|4161.06|4162.41|4161.81|4162.91|4162.31|4160.41|4159.81|1780
1659675600000|2022-08-05 05:00:00|4162.28|4161.68|4161.91|4161.31|4162.66|4162.06|4159.16|4158.56|2934
1659679200000|2022-08-05 06:00:00|4161.66|4161.06|4156.66|4156.06|4161.66|4161.06|4156.66|4156.06|5857
1659682800000|2022-08-05 07:00:00|4156.91|4156.31|4157.91|4157.31|4159.91|4159.31|4154.66|4154.06|11439
1659686400000|2022-08-05 08:00:00|4157.41|4156.81|4151.41|4150.81|4158.66|4158.06|4148.91|4148.31|8378
1659690000000|2022-08-05 09:00:00|4151.16|4150.56|4152.66|4152.06|4153.91|4153.31|4148.91|4148.31|7481
1659693600000|2022-08-05 10:00:00|4152.78|4152.18|4148.66|4148.06|4152.91|4152.31|4146.66|4146.06|7966
1659697200000|2022-08-05 11:00:00|4148.91|4148.31|4156.16|4155.56|4156.66|4156.06|4145.28|4144.68|12363
1659700800000|2022-08-05 12:00:00|4155.91|4155.31|4107.66|4107.06|4160.28|4159.68|4102.41|4101.81|128838
1659704400000|2022-08-05 13:00:00|4107.16|4106.56|4130.81|4130.41|4132.56|4132.16|4104.16|4103.56|246202
1659708000000|2022-08-05 14:00:00|4131.31|4130.91|4140.68|4140.28|4151.81|4151.41|4128.31|4127.91|264137
1659711600000|2022-08-05 15:00:00|4140.81|4140.41|4116.56|4116.16|4141.06|4140.66|4110.81|4110.41|235923
1659715200000|2022-08-05 16:00:00|4116.68|4116.28|4135.06|4134.66|4135.93|4135.53|4116.31|4115.91|163504
1659718800000|2022-08-05 17:00:00|4134.81|4134.41|4135.31|4134.91|4145.06|4144.66|4132.56|4132.16|144417
1659722400000|2022-08-05 18:00:00|4135.56|4135.16|4130.31|4129.91|4137.06|4136.66|4124.56|4124.16|129260
1659726000000|2022-08-05 19:00:00|4130.06|4129.66|4144.77|4144.37|4147.52|4147.12|4128.31|4127.91|226794
1659729600000|2022-08-05 20:00:00|4144.69|4144.29|4140.9|4139.4|4144.79|4144.29|4138.79|4138.19|46527
1659909600000|2022-08-07 22:00:00|4146.91|4146.31|4132.54|4131.94|4147.29|4146.69|4129.54|4128.94|8464
1659913200000|2022-08-07 23:00:00|4132.41|4131.81|4131.91|4131.31|4134.04|4133.44|4131.04|4130.44|4606
1659916800000|2022-08-08 00:00:00|4132.04|4131.44|4135.54|4134.94|4139.29|4138.69|4131.29|4130.69|8399
1659920400000|2022-08-08 01:00:00|4135.41|4134.81|4135.54|4134.94|4135.79|4135.19|4131.04|4130.44|6594
1659924000000|2022-08-08 02:00:00|4135.29|4134.69|4139.54|4138.94|4141.04|4140.44|4134.54|4133.94|5768
1659927600000|2022-08-08 03:00:00|4139.29|4138.69|4138.04|4137.44|4141.91|4141.31|4137.79|4137.19|3340
1659931200000|2022-08-08 04:00:00|4138.29|4137.69|4142.04|4141.44|4142.79|4142.19|4138.29|4137.69|2688
1659934800000|2022-08-08 05:00:00|4142.16|4141.56|4146.79|4146.19|4147.41|4146.81|4141.79|4141.19|5285
1659938400000|2022-08-08 06:00:00|4146.91|4146.31|4153.79|4153.19|4154.79|4154.19|4145.54|4144.94|10233
1659942000000|2022-08-08 07:00:00|4154.04|4153.44|4158.04|4157.44|4162.41|4161.81|4153.29|4152.69|20340
1659945600000|2022-08-08 08:00:00|4158.29|4157.69|4155.29|4154.69|4161.54|4160.94|4152.79|4152.19|10996
1659949200000|2022-08-08 09:00:00|4155.41|4154.81|4155.29|4154.69|4158.54|4157.94|4151.79|4151.19|8011
1659952800000|2022-08-08 10:00:00|4155.54|4154.94|4168.04|4167.44|4168.04|4167.44|4154.79|4154.19|14204
1659956400000|2022-08-08 11:00:00|4167.79|4167.19|4168.54|4167.94|4170.29|4169.69|4161.29|4160.69|15102
1659960000000|2022-08-08 12:00:00|4168.79|4168.19|4176.04|4175.44|4176.04|4175.44|4167.04|4166.44|27708
1659963600000|2022-08-08 13:00:00|4175.79|4175.19|4181.94|4181.54|4186.19|4185.79|4158.79|4158.19|243440
1659967200000|2022-08-08 14:00:00|4182.44|4182.04|4175.19|4174.79|4186.44|4186.04|4172.69|4172.29|205745
1659970800000|2022-08-08 15:00:00|4175.31|4174.91|4158.69|4158.29|4181.19|4180.79|4145.19|4144.79|249254
1659974400000|2022-08-08 16:00:00|4158.44|4158.04|4143.19|4142.79|4160.19|4159.79|4133.69|4133.29|178769
1659978000000|2022-08-08 17:00:00|4143.44|4143.04|4148.94|4148.54|4151.94|4151.54|4138.94|4138.54|104643
1659981600000|2022-08-08 18:00:00|4149.19|4148.79|4135.28|4134.88|4149.19|4148.79|4128.78|4128.38|142234
1659985200000|2022-08-08 19:00:00|4135.03|4134.63|4140.45|4140.05|4144.2|4143.8|4131.28|4130.88|172842
1659988800000|2022-08-08 20:00:00|4140.55|4139.95|4150.12|4148.62|4150.29|4149.69|4139.54|4138.94|40739
1659992400000|2022-08-08 21:00:00|4150.14|4148.64|4150.31|4148.81|4153.1|4151.6|4149.05|4147.55|13
1659996000000|2022-08-08 22:00:00|4147.16|4146.56|4145.29|4144.69|4148.04|4147.44|4144.79|4144.19|4044
1659999600000|2022-08-08 23:00:00|4145.04|4144.44|4151.54|4150.94|4154.04|4153.44|4143.54|4142.94|8670
1660003200000|2022-08-09 00:00:00|4151.29|4150.69|4146.04|4145.44|4153.29|4152.69|4146.04|4145.44|7260
1660006800000|2022-08-09 01:00:00|4146.29|4145.69|4140.04|4139.44|4146.54|4145.94|4138.79|4138.19|7654
1660010400000|2022-08-09 02:00:00|4140.29|4139.69|4145.54|4144.94|4145.79|4145.19|4140.29|4139.69|3908
1660014000000|2022-08-09 03:00:00|4145.41|4144.81|4152.29|4151.69|4152.79|4152.19|4145.29|4144.69|5749
1660017600000|2022-08-09 04:00:00|4152.16|4151.56|4150.29|4149.69|4152.79|4152.19|4149.04|4148.44|2258
1660021200000|2022-08-09 05:00:00|4150.16|4149.56|4148.54|4147.94|4151.29|4150.69|4147.54|4146.94|3668
1660024800000|2022-08-09 06:00:00|4148.79|4148.19|4146.79|4146.19|4149.04|4148.44|4143.04|4142.44|5484
1660028400000|2022-08-09 07:00:00|4146.54|4145.94|4145.29|4144.69|4151.54|4150.94|4139.29|4138.69|12810
1660032000000|2022-08-09 08:00:00|4145.16|4144.56|4147.04|4146.44|4148.54|4147.94|4140.54|4139.94|7075
1660035600000|2022-08-09 09:00:00|4147.16|4146.56|4142.54|4141.94|4149.29|4148.69|4142.04|4141.44|6640
1660039200000|2022-08-09 10:00:00|4142.29|4141.69|4133.54|4132.94|4143.79|4143.19|4130.04|4129.44|17617
1660042800000|2022-08-09 11:00:00|4134.04|4133.44|4125.54|4124.94|4136.54|4135.94|4124.29|4123.69|20076
1660046400000|2022-08-09 12:00:00|4125.79|4125.19|4130.66|4130.06|4133.04|4132.44|4122.54|4121.94|22175
1660050000000|2022-08-09 13:00:00|4130.79|4130.19|4121.31|4120.91|4137.19|4136.79|4119.19|4118.79|185939
1660053600000|2022-08-09 14:00:00|4121.19|4120.79|4123.22|4122.82|4131.47|4131.07|4117.47|4117.07|178692
1660057200000|2022-08-09 15:00:00|4123.47|4123.07|4123.22|4122.82|4133.22|4132.82|4113.47|4113.07|159119
1660060800000|2022-08-09 16:00:00|4122.97|4122.57|4118.8|4118.4|4125.47|4125.07|4114.55|4114.15|115098
1660064400000|2022-08-09 17:00:00|4119.05|4118.65|4122.8|4122.4|4124.8|4124.4|4113.05|4112.65|110595
1660068000000|2022-08-09 18:00:00|4122.55|4122.15|4120.3|4119.9|4125.3|4124.9|4112.05|4111.65|127983
1660071600000|2022-08-09 19:00:00|4120.05|4119.65|4123.8|4123.4|4127.55|4127.15|4117.8|4117.4|191839
1660075200000|2022-08-09 20:00:00|4123.62|4123.22|4128.51|4127.01|4128.51|4127.8|4123.62|4123.12|38114
1660078800000|2022-08-09 21:00:00|4128.55|4127.05|4127.78|4126.28|4129.67|4128.17|4127.56|4126.06|0
1660082400000|2022-08-09 22:00:00|4127.52|4126.92|4125.9|4125.3|4127.9|4127.3|4125.15|4124.55|3434
1660086000000|2022-08-09 23:00:00|4125.65|4125.05|4127.9|4127.3|4128.4|4127.8|4125.15|4124.55|2734
1660089600000|2022-08-10 00:00:00|4127.77|4127.17|4119.4|4118.8|4128.77|4128.17|4119.4|4118.8|7503
1660093200000|2022-08-10 01:00:00|4119.15|4118.55|4123.65|4123.05|4126.9|4126.3|4119.15|4118.55|7014
1660096800000|2022-08-10 02:00:00|4123.4|4122.8|4121.9|4121.3|4124.77|4124.17|4118.65|4118.05|6904
1660100400000|2022-08-10 03:00:00|4122.15|4121.55|4120.4|4119.8|4123.15|4122.55|4119.9|4119.3|2188
1660104000000|2022-08-10 04:00:00|4120.52|4119.92|4122.4|4121.8|4123.15|4122.55|4120.52|4119.92|1699
1660107600000|2022-08-10 05:00:00|4122.15|4121.55|4117.4|4116.8|4122.65|4122.05|4117.4|4116.8|3225
1660111200000|2022-08-10 06:00:00|4117.15|4116.55|4118.65|4118.05|4119.65|4119.05|4114.02|4113.42|8343
1660114800000|2022-08-10 07:00:00|4118.9|4118.3|4124.9|4124.3|4128.4|4127.8|4112.65|4112.05|14826
1660118400000|2022-08-10 08:00:00|4125.02|4124.42|4136.4|4135.8|4138.9|4138.3|4123.9|4123.3|14712
1660122000000|2022-08-10 09:00:00|4136.65|4136.05|4133.9|4133.3|4138.15|4137.55|4131.15|4130.55|8181
1660125600000|2022-08-10 10:00:00|4133.65|4133.05|4132.15|4131.55|4134.9|4134.3|4129.52|4128.92|8887
1660129200000|2022-08-10 11:00:00|4132.27|4131.67|4136.65|4136.05|4136.65|4136.05|4130.9|4130.3|13226
1660132800000|2022-08-10 12:00:00|4136.52|4135.92|4190.65|4190.05|4200.15|4199.55|4135.4|4134.8|164747
1660136400000|2022-08-10 13:00:00|4190.9|4190.3|4192.3|4191.9|4198.65|4198.15|4182.05|4181.65|250464
1660140000000|2022-08-10 14:00:00|4192.05|4191.65|4198.03|4197.63|4198.53|4198.13|4177.28|4176.88|224722
1660143600000|2022-08-10 15:00:00|4198.53|4198.13|4206.28|4205.88|4210.53|4210.13|4198.53|4198.13|185066
1660147200000|2022-08-10 16:00:00|4206.03|4205.63|4200.68|4200.28|4208.28|4207.88|4193.53|4193.13|116226
1660150800000|2022-08-10 17:00:00|4200.93|4200.53|4204.43|4204.03|4207.93|4207.53|4197.18|4196.78|115058
1660154400000|2022-08-10 18:00:00|4204.68|4204.28|4194.93|4194.53|4206.43|4206.03|4194.68|4194.28|96520
1660158000000|2022-08-10 19:00:00|4194.68|4194.28|4209.36|4208.96|4211.61|4211.21|4193.68|4193.28|234194
1660161600000|2022-08-10 20:00:00|4208.23|4207.83|4208.85|4207.35|4211.08|4210.48|4205.08|4204.48|63711
1660165200000|2022-08-10 21:00:00|4208.81|4207.31|4208.66|4207.16|4209.14|4207.64|4207.86|4206.36|9
1660168800000|2022-08-10 22:00:00|4208.45|4207.85|4205.58|4204.98|4208.45|4207.85|4204.33|4203.73|3824
1660172400000|2022-08-10 23:00:00|4205.45|4204.85|4210.08|4209.48|4211.33|4210.73|4205.33|4204.73|5737
1660176000000|2022-08-11 00:00:00|4210.33|4209.73|4219.58|4218.98|4220.58|4219.98|4210.08|4209.48|11244
1660179600000|2022-08-11 01:00:00|4219.45|4218.85|4217.83|4217.23|4222.33|4221.73|4217.08|4216.48|7051
1660183200000|2022-08-11 02:00:00|4217.7|4217.1|4216.95|4216.35|4220.33|4219.73|4215.83|4215.23|3770
1660186800000|2022-08-11 03:00:00|4217.08|4216.48|4220.08|4219.48|4221.58|4220.98|4216.95|4216.35|5017
1660190400000|2022-08-11 04:00:00|4219.95|4219.35|4217.08|4216.48|4220.83|4220.23|4217.08|4216.48|3043
1660194000000|2022-08-11 05:00:00|4216.83|4216.23|4219.08|4218.48|4220.08|4219.48|4216.58|4215.98|3158
1660197600000|2022-08-11 06:00:00|4219.33|4218.73|4224.83|4224.23|4229.83|4229.23|4215.08|4214.48|16221
1660201200000|2022-08-11 07:00:00|4225.08|4224.48|4218.33|4217.73|4225.58|4224.98|4215.08|4214.48|19317
1660204800000|2022-08-11 08:00:00|4218.2|4217.6|4216.33|4215.73|4218.33|4217.73|4210.83|4210.23|15726
1660208400000|2022-08-11 09:00:00|4216.58|4215.98|4221.08|4220.48|4223.45|4222.85|4214.33|4213.73|13732
1660212000000|2022-08-11 10:00:00|4221.2|4220.6|4220.08|4219.48|4221.58|4220.98|4216.83|4216.23|15327
1660215600000|2022-08-11 11:00:00|4219.83|4219.23|4226.08|4225.48|4227.33|4226.73|4218.83|4218.23|21517
1660219200000|2022-08-11 12:00:00|4226.33|4225.73|4242.08|4241.48|4243.58|4242.98|4226.08|4225.48|66663
1660222800000|2022-08-11 13:00:00|4242.33|4241.73|4241.73|4241.33|4243.48|4243.08|4230.73|4230.33|161781
1660226400000|2022-08-11 14:00:00|4241.98|4241.58|4245.16|4244.76|4258.66|4258.26|4241.41|4241.01|249665
1660230000000|2022-08-11 15:00:00|4245.41|4245.01|4225.41|4225.01|4245.91|4245.51|4220.16|4219.76|247424
1660233600000|2022-08-11 16:00:00|4225.66|4225.26|4232.81|4232.41|4233.66|4233.26|4220.41|4220.01|119875
1660237200000|2022-08-11 17:00:00|4233.06|4232.66|4228.31|4227.91|4239.06|4238.66|4226.31|4225.91|117592
1660240800000|2022-08-11 18:00:00|4228.56|4228.16|4210.31|4209.91|4228.56|4228.16|4204.31|4203.91|174859
1660244400000|2022-08-11 19:00:00|4210.06|4209.66|4210.15|4209.75|4212.4|4212|4201.06|4200.66|217640
1660248000000|2022-08-11 20:00:00|4209.65|4209.25|4216.7|4215.2|4217.45|4216.85|4209.1|4208.6|55783
1660251600000|2022-08-11 21:00:00|4216.72|4215.22|4216.36|4214.86|4216.72|4215.22|4215.37|4213.87|3
1660255200000|2022-08-11 22:00:00|4216.07|4215.47|4211.95|4211.35|4216.57|4215.97|4209.95|4209.35|5418
1660258800000|2022-08-11 23:00:00|4211.7|4211.1|4212.7|4212.1|4213.45|4212.85|4210.57|4209.97|3130
1660262400000|2022-08-12 00:00:00|4212.95|4212.35|4206.95|4206.35|4218.7|4218.1|4206.2|4205.6|10197
1660266000000|2022-08-12 01:00:00|4207.2|4206.6|4209.7|4209.1|4212.7|4212.1|4206.7|4206.1|6386
1660269600000|2022-08-12 02:00:00|4209.82|4209.22|4213.2|4212.6|4213.7|4213.1|4209.45|4208.85|4060
1660273200000|2022-08-12 03:00:00|4213.45|4212.85|4214.2|4213.6|4215.45|4214.85|4211.95|4211.35|3339
1660276800000|2022-08-12 04:00:00|4213.95|4213.35|4213.2|4212.6|4215.2|4214.6|4212.95|4212.35|3861
1660280400000|2022-08-12 05:00:00|4212.95|4212.35|4217.07|4216.47|4217.07|4216.47|4212.7|4212.1|4748
1660284000000|2022-08-12 06:00:00|4217.2|4216.6|4219.07|4218.47|4219.95|4219.35|4215.95|4215.35|6467
1660287600000|2022-08-12 07:00:00|4219.2|4218.6|4231.45|4230.85|4233.95|4233.35|4215.45|4214.85|19650
1660291200000|2022-08-12 08:00:00|4231.7|4231.1|4228.95|4228.35|4234.95|4234.35|4227.7|4227.1|13881
1660294800000|2022-08-12 09:00:00|4229.07|4228.47|4231.45|4230.85|4233.2|4232.6|4227.95|4227.35|9763
1660298400000|2022-08-12 10:00:00|4231.2|4230.6|4223.7|4223.1|4231.57|4230.97|4222.07|4221.47|15341
1660302000000|2022-08-12 11:00:00|4223.45|4222.85|4223.2|4222.6|4224.45|4223.85|4217.7|4217.1|17368
1660305600000|2022-08-12 12:00:00|4222.95|4222.35|4229.45|4228.85|4230.2|4229.6|4220.7|4220.1|26925
1660309200000|2022-08-12 13:00:00|4229.7|4229.1|4234.47|4234.07|4237.35|4236.95|4223.1|4222.7|149811
1660312800000|2022-08-12 14:00:00|4234.35|4233.95|4232.88|4232.48|4237.38|4236.98|4218.85|4218.45|217129
1660316400000|2022-08-12 15:00:00|4233.38|4232.98|4242.88|4242.48|4246.88|4246.48|4231.63|4231.23|154657
1660320000000|2022-08-12 16:00:00|4243.13|4242.73|4250.6|4250.2|4252.35|4251.95|4242.38|4241.98|88873
1660323600000|2022-08-12 17:00:00|4250.72|4250.32|4257.1|4256.7|4259.1|4258.7|4249.35|4248.95|77887
1660327200000|2022-08-12 18:00:00|4257.35|4256.95|4266.1|4265.7|4267.1|4266.7|4255.85|4255.45|81478
1660330800000|2022-08-12 19:00:00|4265.85|4265.45|4278.39|4277.99|4280.14|4279.74|4265.1|4264.7|227719
1660334400000|2022-08-12 20:00:00|4278.89|4278.49|4278.79|4277.29|4279.36|4278.76|4275.36|4274.76|79158
1660514400000|2022-08-14 22:00:00|4274.98|4274.38|4270.86|4270.26|4275.86|4275.26|4269.61|4269.01|6679
1660518000000|2022-08-14 23:00:00|4270.61|4270.01|4266.36|4265.76|4273.36|4272.76|4266.11|4265.51|5394
1660521600000|2022-08-15 00:00:00|4266.61|4266.01|4269.11|4268.51|4271.86|4271.26|4266.61|4266.01|6441
1660525200000|2022-08-15 01:00:00|4268.86|4268.26|4273.11|4272.51|4273.36|4272.76|4265.61|4265.01|9611
1660528800000|2022-08-15 02:00:00|4273.36|4272.76|4266.61|4266.01|4273.36|4272.76|4265.86|4265.26|6366
1660532400000|2022-08-15 03:00:00|4266.36|4265.76|4268.86|4268.26|4269.61|4269.01|4266.11|4265.51|4167
1660536000000|2022-08-15 04:00:00|4269.11|4268.51|4269.11|4268.51|4270.36|4269.76|4268.61|4268.01|2094
1660539600000|2022-08-15 05:00:00|4269.36|4268.76|4269.11|4268.51|4271.11|4270.51|4266.11|4265.51|4971
1660543200000|2022-08-15 06:00:00|4269.36|4268.76|4267.86|4267.26|4270.86|4270.26|4267.61|4267.01|5075
1660546800000|2022-08-15 07:00:00|4267.61|4267.01|4257.11|4256.51|4268.86|4268.26|4256.36|4255.76|17637
1660550400000|2022-08-15 08:00:00|4256.86|4256.26|4258.86|4258.26|4263.61|4263.01|4256.86|4256.26|10902
1660554000000|2022-08-15 09:00:00|4258.98|4258.38|4257.86|4257.26|4260.61|4260.01|4253.36|4252.76|13340
1660557600000|2022-08-15 10:00:00|4258.11|4257.51|4259.61|4259.01|4260.36|4259.76|4254.11|4253.51|16976
1660561200000|2022-08-15 11:00:00|4259.86|4259.26|4255.11|4254.51|4260.86|4260.26|4251.61|4251.01|17422
1660564800000|2022-08-15 12:00:00|4254.86|4254.26|4246.86|4246.26|4259.11|4258.51|4246.61|4246.01|31722
1660568400000|2022-08-15 13:00:00|4246.61|4246.01|4277.26|4276.86|4281.26|4280.86|4246.61|4246.01|197174
1660572000000|2022-08-15 14:00:00|4277.51|4277.11|4265.51|4265.11|4277.51|4277.11|4263.76|4263.36|199774
1660575600000|2022-08-15 15:00:00|4265.76|4265.36|4288.01|4287.61|4290.26|4289.86|4262.26|4261.86|186586
1660579200000|2022-08-15 16:00:00|4288.26|4287.86|4296.42|4296.02|4297.67|4297.27|4285.26|4284.86|119027
1660582800000|2022-08-15 17:00:00|4296.67|4296.27|4294.17|4293.77|4298.42|4298.02|4289.67|4289.27|88240
1660586400000|2022-08-15 18:00:00|4293.92|4293.52|4297.92|4297.52|4298.67|4298.27|4289.67|4289.27|95364
1660590000000|2022-08-15 19:00:00|4297.67|4297.27|4296.92|4296.52|4301.42|4301.02|4293.92|4293.52|187199
1660593600000|2022-08-15 20:00:00|4296.7|4296.3|4292.9|4291.4|4297.05|4296.45|4291.55|4290.95|46726
1660597200000|2022-08-15 21:00:00|4293.33|4291.83|4293.15|4291.65|4293.74|4292.24|4292.82|4291.32|0
1660600800000|2022-08-15 22:00:00|4293.08|4291.58|4290.8|4290.2|4293.08|4292.32|4290.05|4289.45|3575
1660604400000|2022-08-15 23:00:00|4291.05|4290.45|4292.55|4291.95|4294.3|4293.7|4290.05|4289.45|3808
1660608000000|2022-08-16 00:00:00|4292.3|4291.7|4289.3|4288.7|4292.3|4291.7|4287.8|4287.2|7561
1660611600000|2022-08-16 01:00:00|4289.55|4288.95|4290.8|4290.2|4291.05|4290.45|4284.8|4284.2|9387
1660615200000|2022-08-16 02:00:00|4290.67|4290.07|4295.8|4295.2|4297.8|4297.2|4290.05|4289.45|7200
1660618800000|2022-08-16 03:00:00|4295.55|4294.95|4291.3|4290.7|4295.8|4295.2|4290.55|4289.95|4468
1660622400000|2022-08-16 04:00:00|4291.55|4290.95|4292.8|4292.2|4293.42|4292.82|4290.8|4290.2|2340
1660626000000|2022-08-16 05:00:00|4293.05|4292.45|4293.55|4292.95|4294.05|4293.45|4288.8|4288.2|3690
1660629600000|2022-08-16 06:00:00|4293.3|4292.7|4286.55|4285.95|4293.55|4292.95|4286.55|4285.95|6834
1660633200000|2022-08-16 07:00:00|4286.8|4286.2|4290.55|4289.95|4291.05|4290.45|4282.8|4282.2|15022
1660636800000|2022-08-16 08:00:00|4290.8|4290.2|4293.3|4292.7|4296.8|4296.2|4288.55|4287.95|12761
1660640400000|2022-08-16 09:00:00|4293.42|4292.82|4289.55|4288.95|4294.05|4293.45|4285.8|4285.2|9752
1660644000000|2022-08-16 10:00:00|4289.3|4288.7|4286.8|4286.2|4289.8|4289.2|4284.55|4283.95|8662
1660647600000|2022-08-16 11:00:00|4286.55|4285.95|4292.8|4292.2|4294.3|4293.7|4284.8|4284.2|15542
1660651200000|2022-08-16 12:00:00|4292.55|4291.95|4285.3|4284.7|4295.3|4294.7|4281.55|4280.95|26809
1660654800000|2022-08-16 13:00:00|4285.55|4284.95|4291.7|4291.3|4295.2|4294.8|4283.3|4282.7|153456
1660658400000|2022-08-16 14:00:00|4291.45|4291.05|4283.73|4283.33|4293.4|4293|4277.73|4277.33|201092
1660662000000|2022-08-16 15:00:00|4283.98|4283.58|4310.73|4310.33|4312.73|4312.33|4283.23|4282.83|162577
1660665600000|2022-08-16 16:00:00|4310.98|4310.58|4306.54|4306.14|4314.23|4313.83|4304.79|4304.39|99908
1660669200000|2022-08-16 17:00:00|4306.79|4306.39|4318.29|4317.89|4319.29|4318.89|4305.04|4304.64|92204
1660672800000|2022-08-16 18:00:00|4318.04|4317.64|4299.29|4298.89|4325.54|4325.14|4289.79|4289.39|199541
1660676400000|2022-08-16 19:00:00|4298.79|4298.39|4305.38|4304.98|4312.38|4311.98|4292.04|4291.64|224064
1660680000000|2022-08-16 20:00:00|4304.6|4304.2|4308.05|4306.55|4308.08|4307.35|4299.7|4299.1|51790
1660683600000|2022-08-16 21:00:00|4307.75|4306.25|4307.53|4306.03|4307.86|4306.36|4306.71|4305.21|0
1660687200000|2022-08-16 22:00:00|4306.82|4306.22|4303.57|4302.97|4306.82|4306.22|4302.45|4301.85|5225
1660690800000|2022-08-16 23:00:00|4303.45|4302.85|4304.95|4304.35|4306.2|4305.6|4301.2|4300.6|5021
1660694400000|2022-08-17 00:00:00|4304.7|4304.1|4305.7|4305.1|4309.95|4309.35|4302.7|4302.1|7631
1660698000000|2022-08-17 01:00:00|4305.57|4304.97|4305.2|4304.6|4305.7|4305.1|4301.7|4301.1|6290
1660701600000|2022-08-17 02:00:00|4304.95|4304.35|4304.2|4303.6|4306.7|4306.1|4302.95|4302.35|3824
1660705200000|2022-08-17 03:00:00|4304.32|4303.72|4304.95|4304.35|4305.2|4304.6|4303.2|4302.6|2441
1660708800000|2022-08-17 04:00:00|4305.07|4304.47|4308.2|4307.6|4308.7|4308.1|4305.07|4304.47|2107
1660712400000|2022-08-17 05:00:00|4308.45|4307.85|4311.7|4311.1|4312.2|4311.6|4307.2|4306.6|4749
1660716000000|2022-08-17 06:00:00|4311.95|4311.35|4302.2|4301.6|4311.95|4311.35|4301.7|4301.1|8797
1660719600000|2022-08-17 07:00:00|4302.57|4301.97|4294.95|4294.35|4303.2|4302.6|4294.7|4294.1|16280
1660723200000|2022-08-17 08:00:00|4294.7|4294.1|4288.45|4287.85|4296.2|4295.6|4287.7|4287.1|16895
1660726800000|2022-08-17 09:00:00|4288.2|4287.6|4282.82|4282.22|4291.2|4290.6|4280.95|4280.35|17635
1660730400000|2022-08-17 10:00:00|4282.95|4282.35|4276.95|4276.35|4283.2|4282.6|4273.2|4272.6|22948
1660734000000|2022-08-17 11:00:00|4277.07|4276.47|4270.7|4270.1|4278.32|4277.72|4267.07|4266.47|27167
1660737600000|2022-08-17 12:00:00|4270.95|4270.35|4266.95|4266.35|4274.45|4273.85|4263.7|4263.1|51168
1660741200000|2022-08-17 13:00:00|4266.7|4266.1|4276.97|4276.57|4281.35|4280.95|4264.2|4263.6|186346
1660744800000|2022-08-17 14:00:00|4277.1|4276.7|4262.35|4261.95|4282.85|4282.45|4260.85|4260.45|226145
1660748400000|2022-08-17 15:00:00|4262.1|4261.7|4256.16|4255.76|4272.16|4271.76|4252.66|4252.26|175945
1660752000000|2022-08-17 16:00:00|4256.41|4256.01|4272.48|4272.08|4275.91|4275.51|4255.91|4255.51|118602
1660755600000|2022-08-17 17:00:00|4272.73|4272.33|4274.23|4273.83|4278.73|4278.33|4267.98|4267.58|99985
1660759200000|2022-08-17 18:00:00|4273.98|4273.58|4284.98|4284.58|4302.73|4302.33|4271.23|4270.83|285974
1660762800000|2022-08-17 19:00:00|4284.73|4284.33|4274.23|4273.83|4292.98|4292.58|4269.23|4268.83|259597
1660766400000|2022-08-17 20:00:00|4273.58|4273.18|4278.36|4276.86|4278.43|4277.83|4273.18|4272.58|37711
1660770000000|2022-08-17 21:00:00|4278.22|4276.72|4276.84|4275.34|4278.47|4276.97|4276.69|4275.19|0
1660773600000|2022-08-17 22:00:00|4276.55|4275.95|4269.43|4268.83|4276.55|4275.95|4268.43|4267.83|4523
1660777200000|2022-08-17 23:00:00|4269.18|4268.58|4266.43|4265.83|4269.43|4268.83|4264.43|4263.83|8411
1660780800000|2022-08-18 00:00:00|4266.18|4265.58|4265.93|4265.33|4266.93|4266.33|4261.93|4261.33|7463
1660784400000|2022-08-18 01:00:00|4265.68|4265.08|4267.43|4266.83|4272.18|4271.58|4265.3|4264.7|6947
1660788000000|2022-08-18 02:00:00|4267.3|4266.7|4270.18|4269.58|4272.18|4271.58|4266.93|4266.33|3688
1660791600000|2022-08-18 03:00:00|4270.43|4269.83|4269.8|4269.2|4272.43|4271.83|4268.18|4267.58|2659
1660795200000|2022-08-18 04:00:00|4269.68|4269.08|4266.68|4266.08|4271.68|4271.08|4266.43|4265.83|2748
1660798800000|2022-08-18 05:00:00|4266.43|4265.83|4263.18|4262.58|4270.93|4270.33|4263.18|4262.58|4831
1660802400000|2022-08-18 06:00:00|4263.43|4262.83|4256.68|4256.08|4266.93|4266.33|4255.68|4255.08|10329
1660806000000|2022-08-18 07:00:00|4257.05|4256.45|4262.43|4261.83|4264.93|4264.33|4255.43|4254.83|11607
1660809600000|2022-08-18 08:00:00|4262.68|4262.08|4270.68|4270.08|4270.93|4270.33|4259.93|4259.33|10381
1660813200000|2022-08-18 09:00:00|4270.43|4269.83|4279.18|4278.58|4279.93|4279.33|4269.93|4269.33|11675
1660816800000|2022-08-18 10:00:00|4278.93|4278.33|4277.43|4276.83|4284.68|4284.08|4276.43|4275.83|13104
1660820400000|2022-08-18 11:00:00|4277.18|4276.58|4283.18|4282.58|4283.43|4282.83|4275.43|4274.83|12078
1660824000000|2022-08-18 12:00:00|4283.05|4282.45|4281.18|4280.58|4289.68|4289.08|4275.43|4274.83|35645
1660827600000|2022-08-18 13:00:00|4281.43|4280.83|4266.2|4265.8|4281.93|4281.33|4264.08|4263.68|169797
1660831200000|2022-08-18 14:00:00|4266.08|4265.68|4274.63|4274.23|4280.88|4280.48|4261.08|4260.68|203106
1660834800000|2022-08-18 15:00:00|4274.88|4274.48|4283.88|4283.48|4288.63|4288.23|4268.88|4268.48|160797
1660838400000|2022-08-18 16:00:00|4284.13|4283.73|4271.06|4270.66|4286.63|4286.23|4265.81|4265.41|135386
1660842000000|2022-08-18 17:00:00|4270.81|4270.41|4277.06|4276.66|4281.06|4280.66|4269.06|4268.66|133647
1660845600000|2022-08-18 18:00:00|4276.81|4276.41|4283.81|4283.41|4285.81|4285.41|4274.81|4274.41|110084
1660849200000|2022-08-18 19:00:00|4283.56|4283.16|4285.88|4285.48|4293.13|4292.73|4280.13|4279.73|214247
1660852800000|2022-08-18 20:00:00|4285.75|4285.35|4286.31|4284.81|4287.6|4287|4282.35|4281.75|47879
1660856400000|2022-08-18 21:00:00|4286.42|4284.92|4285.51|4284.01|4286.64|4285.14|4285.51|4284.01|0
1660860000000|2022-08-18 22:00:00|4284.72|4284.12|4283.1|4282.5|4285.47|4284.87|4282.6|4282|3289
1660863600000|2022-08-18 23:00:00|4283.22|4282.62|4284.1|4283.5|4284.1|4283.5|4281.6|4281|2749
1660867200000|2022-08-19 00:00:00|4283.85|4283.25|4278.35|4277.75|4285.6|4285|4276.85|4276.25|9403
1660870800000|2022-08-19 01:00:00|4278.6|4278|4278.85|4278.25|4280.35|4279.75|4274.6|4274|6950
1660874400000|2022-08-19 02:00:00|4279.1|4278.5|4282.6|4282|4282.6|4282|4277.35|4276.75|4886
1660878000000|2022-08-19 03:00:00|4282.72|4282.12|4276.6|4276|4283.1|4282.5|4276.6|4276|4533
1660881600000|2022-08-19 04:00:00|4276.85|4276.25|4275.35|4274.75|4277.6|4277|4274.85|4274.25|3072
1660885200000|2022-08-19 05:00:00|4275.6|4275|4273.1|4272.5|4275.85|4275.25|4270.1|4269.5|6541
1660888800000|2022-08-19 06:00:00|4273.35|4272.75|4260.1|4259.5|4273.35|4272.75|4258.85|4258.25|13463
1660892400000|2022-08-19 07:00:00|4259.6|4259|4263.72|4263.12|4266.85|4266.25|4258.1|4257.5|15005
1660896000000|2022-08-19 08:00:00|4263.6|4263|4252.35|4251.75|4266.35|4265.75|4247.85|4247.25|22329
1660899600000|2022-08-19 09:00:00|4252.6|4252|4250.6|4250|4257.1|4256.5|4249.85|4249.25|18053
1660903200000|2022-08-19 10:00:00|4250.35|4249.75|4241.85|4241.25|4252.6|4252|4238.85|4238.25|20291
1660906800000|2022-08-19 11:00:00|4242.1|4241.5|4247.35|4246.75|4247.35|4246.75|4239.6|4239|21470
1660910400000|2022-08-19 12:00:00|4247.47|4246.87|4247.6|4247|4250.85|4250.25|4240.97|4240.37|35165
1660914000000|2022-08-19 13:00:00|4247.85|4247.25|4237.75|4237.35|4259|4258.6|4234.25|4233.85|267113
1660917600000|2022-08-19 14:00:00|4238|4237.6|4231.28|4230.88|4241.53|4241.13|4230.78|4230.38|247829
1660921200000|2022-08-19 15:00:00|4231.53|4231.13|4231.53|4231.13|4237.28|4236.88|4223.53|4223.13|206189
1660924800000|2022-08-19 16:00:00|4231.28|4230.88|4239.58|4239.18|4243.58|4243.18|4228.03|4227.63|132430
1660928400000|2022-08-19 17:00:00|4239.83|4239.43|4235.08|4234.68|4243.08|4242.68|4226.83|4226.43|127301
1660932000000|2022-08-19 18:00:00|4235.33|4234.93|4224.58|4224.18|4236.08|4235.68|4222.08|4221.68|130100
1660935600000|2022-08-19 19:00:00|4224.33|4223.93|4228.27|4227.87|4234.77|4234.37|4218.83|4218.43|278498
1660939200000|2022-08-19 20:00:00|4227.83|4227.43|4226.53|4225.03|4229.18|4228.58|4225.8|4224.76|53631
1660942800000|2022-08-19 21:00:00|4226.5|4225|4226.5|4225|4226.5|4225|4226.5|4225|0
1661119200000|2022-08-21 22:00:00|4214.8|4214.2|4214.93|4214.33|4217.18|4216.58|4211.18|4210.58|9198
1661122800000|2022-08-21 23:00:00|4214.8|4214.2|4207.18|4206.58|4216.18|4215.58|4204.93|4204.33|8284
1661126400000|2022-08-22 00:00:00|4207.43|4206.83|4206.18|4205.58|4210.18|4209.58|4204.18|4203.58|9429
1661130000000|2022-08-22 01:00:00|4205.93|4205.33|4211.43|4210.83|4213.18|4212.58|4205.43|4204.83|8385
1661133600000|2022-08-22 02:00:00|4211.68|4211.08|4218.68|4218.08|4218.93|4218.33|4211.18|4210.58|7088
1661137200000|2022-08-22 03:00:00|4218.43|4217.83|4213.43|4212.83|4218.8|4218.2|4212.55|4211.95|4070
1661140800000|2022-08-22 04:00:00|4213.18|4212.58|4208.93|4208.33|4213.43|4212.83|4208.68|4208.08|3452
1661144400000|2022-08-22 05:00:00|4209.18|4208.58|4207.68|4207.08|4211.93|4211.33|4207.18|4206.58|5494
1661148000000|2022-08-22 06:00:00|4207.93|4207.33|4205.18|4204.58|4208.68|4208.08|4200.68|4200.08|11901
1661151600000|2022-08-22 07:00:00|4204.93|4204.33|4186.68|4186.08|4210.68|4210.08|4184.68|4184.08|28950
1661155200000|2022-08-22 08:00:00|4186.93|4186.33|4182.43|4181.83|4187.68|4187.08|4176.18|4175.58|30293
1661158800000|2022-08-22 09:00:00|4182.18|4181.58|4179.43|4178.83|4183.18|4182.58|4173.43|4172.83|19669
1661162400000|2022-08-22 10:00:00|4179.18|4178.58|4182.93|4182.33|4184.93|4184.33|4178.68|4178.08|16447
1661166000000|2022-08-22 11:00:00|4183.18|4182.58|4182.68|4182.08|4186.43|4185.83|4178.68|4178.08|15671
1661169600000|2022-08-22 12:00:00|4182.43|4181.83|4176.68|4176.08|4182.55|4181.95|4176.43|4175.83|29115
1661173200000|2022-08-22 13:00:00|4176.8|4176.2|4167.58|4167.18|4179.93|4179.33|4161.83|4161.43|214761
1661176800000|2022-08-22 14:00:00|4167.33|4166.93|4149.33|4148.93|4168.08|4167.68|4149.33|4148.93|259894
1661180400000|2022-08-22 15:00:00|4149.58|4149.18|4160.33|4159.93|4163.08|4162.68|4149.08|4148.68|176632
1661184000000|2022-08-22 16:00:00|4160.58|4160.18|4157.72|4157.32|4163.33|4162.93|4152.97|4152.57|135578
1661187600000|2022-08-22 17:00:00|4158.22|4157.82|4139.72|4139.32|4158.22|4157.82|4138.72|4138.32|147730
1661191200000|2022-08-22 18:00:00|4139.47|4139.07|4134.72|4134.32|4141.72|4141.32|4131.47|4131.07|136617
1661194800000|2022-08-22 19:00:00|4134.47|4134.07|4140.74|4140.34|4143.72|4143.32|4130.24|4129.84|329982
1661198400000|2022-08-22 20:00:00|4140.69|4140.29|4145.25|4143.75|4145.54|4144.94|4140.29|4139.69|58586
1661202000000|2022-08-22 21:00:00|4145.21|4143.71|4145.65|4144.15|4145.83|4144.33|4144.52|4143.02|0
1661205600000|2022-08-22 22:00:00|4145.41|4144.81|4147.29|4146.69|4148.54|4147.94|4142.29|4141.69|5736
1661209200000|2022-08-22 23:00:00|4147.41|4146.81|4150.79|4150.19|4151.29|4150.69|4146.54|4145.94|6329
1661212800000|2022-08-23 00:00:00|4151.04|4150.44|4143.04|4142.44|4151.79|4151.19|4142.29|4141.69|10377
1661216400000|2022-08-23 01:00:00|4143.16|4142.56|4143.29|4142.69|4148.91|4148.31|4141.79|4141.19|10420
1661220000000|2022-08-23 02:00:00|4143.54|4142.94|4149.04|4148.44|4150.04|4149.44|4143.54|4142.94|5241
1661223600000|2022-08-23 03:00:00|4149.29|4148.69|4145.29|4144.69|4150.04|4149.44|4145.04|4144.44|4443
1661227200000|2022-08-23 04:00:00|4145.54|4144.94|4140.79|4140.19|4146.54|4145.94|4140.04|4139.44|5235
1661230800000|2022-08-23 05:00:00|4140.54|4139.94|4133.54|4132.94|4141.54|4140.94|4130.29|4129.69|11784
1661234400000|2022-08-23 06:00:00|4133.79|4133.19|4123.29|4122.69|4137.29|4136.69|4116.54|4115.94|22380
1661238000000|2022-08-23 07:00:00|4123.54|4122.94|4146.79|4146.19|4148.79|4148.19|4123.16|4122.56|29813
1661241600000|2022-08-23 08:00:00|4147.29|4146.69|4147.04|4146.44|4155.29|4154.69|4146.79|4146.19|16144
1661245200000|2022-08-23 09:00:00|4146.79|4146.19|4151.29|4150.69|4151.79|4151.19|4143.04|4142.44|11017
1661248800000|2022-08-23 10:00:00|4151.04|4150.44|4143.54|4142.94|4151.29|4150.69|4140.54|4139.94|14570
1661252400000|2022-08-23 11:00:00|4143.29|4142.69|4147.04|4146.44|4148.29|4147.69|4139.29|4138.69|17130
1661256000000|2022-08-23 12:00:00|4146.79|4146.19|4136.66|4136.06|4147.79|4147.19|4135.04|4134.44|33786
1661259600000|2022-08-23 13:00:00|4136.79|4136.19|4144.81|4144.41|4150.94|4150.54|4129.69|4129.29|219051
1661263200000|2022-08-23 14:00:00|4144.94|4144.54|4135.06|4134.66|4160.31|4159.91|4133.81|4133.41|302682
1661266800000|2022-08-23 15:00:00|4134.81|4134.41|4135.31|4134.91|4141.31|4140.91|4126.06|4125.66|191054
1661270400000|2022-08-23 16:00:00|4135.56|4135.16|4137.01|4136.61|4138.26|4137.86|4123.56|4123.16|144378
1661274000000|2022-08-23 17:00:00|4137.26|4136.86|4130.76|4130.36|4142.01|4141.61|4126.51|4126.11|132034
1661277600000|2022-08-23 18:00:00|4130.51|4130.11|4134.26|4133.86|4139.01|4138.61|4128.01|4127.61|112292
1661281200000|2022-08-23 19:00:00|4134.01|4133.61|4129.6|4129.2|4141.26|4140.86|4127.6|4127.2|202181
1661284800000|2022-08-23 20:00:00|4129.52|4129.12|4126.94|4125.44|4131.62|4131.02|4125.99|4125.39|41626
1661288400000|2022-08-23 21:00:00|4126.97|4125.47|4126.9|4125.4|4127.26|4125.76|4126.39|4124.89|0
1661292000000|2022-08-23 22:00:00|4126.24|4125.64|4129.37|4128.77|4130.12|4129.52|4125.24|4124.64|3712
1661295600000|2022-08-23 23:00:00|4129.62|4129.02|4127.37|4126.77|4131.37|4130.77|4126.12|4125.52|4528
1661299200000|2022-08-24 00:00:00|4127.62|4127.02|4125.12|4124.52|4129.87|4129.27|4123.62|4123.02|7608
1661302800000|2022-08-24 01:00:00|4124.87|4124.27|4117.62|4117.02|4125.87|4125.27|4114.37|4113.77|14081
1661306400000|2022-08-24 02:00:00|4117.87|4117.27|4114.37|4113.77|4119.12|4118.52|4112.62|4112.02|8946
1661310000000|2022-08-24 03:00:00|4114.49|4113.89|4114.62|4114.02|4115.87|4115.27|4113.12|4112.52|4049
1661313600000|2022-08-24 04:00:00|4114.49|4113.89|4123.37|4122.77|4124.37|4123.77|4112.12|4111.52|6099
1661317200000|2022-08-24 05:00:00|4123.24|4122.64|4123.37|4122.77|4125.49|4124.89|4120.87|4120.27|5271
1661320800000|2022-08-24 06:00:00|4123.12|4122.52|4123.37|4122.77|4127.87|4127.27|4118.87|4118.27|7788
1661324400000|2022-08-24 07:00:00|4123.12|4122.52|4117.37|4116.77|4130.62|4130.02|4109.12|4108.52|24059
1661328000000|2022-08-24 08:00:00|4117.62|4117.02|4132.12|4131.52|4133.87|4133.27|4116.37|4115.77|17725
1661331600000|2022-08-24 09:00:00|4131.87|4131.27|4126.12|4125.52|4133.87|4133.27|4124.87|4124.27|8045
1661335200000|2022-08-24 10:00:00|4126.37|4125.77|4124.87|4124.27|4129.87|4129.27|4123.62|4123.02|10013
1661338800000|2022-08-24 11:00:00|4125.12|4124.52|4136.37|4135.77|4138.12|4137.52|4124.12|4123.52|14825
1661342400000|2022-08-24 12:00:00|4136.62|4136.02|4132.12|4131.52|4140.62|4140.02|4127.37|4126.77|32100
1661346000000|2022-08-24 13:00:00|4132.37|4131.77|4128.27|4127.87|4132.37|4131.87|4119.77|4119.37|153533
1661349600000|2022-08-24 14:00:00|4128.02|4127.62|4136.8|4136.4|4142.3|4141.9|4124.27|4123.87|228651
1661353200000|2022-08-24 15:00:00|4137.05|4136.65|4153.3|4152.9|4157.3|4156.9|4135.8|4135.4|180896
1661356800000|2022-08-24 16:00:00|4153.55|4153.15|4136.81|4136.41|4156.05|4155.65|4134.06|4133.66|132958
1661360400000|2022-08-24 17:00:00|4136.56|4136.16|4136.81|4136.41|4141.31|4140.91|4131.06|4130.66|95940
1661364000000|2022-08-24 18:00:00|4137.06|4136.66|4139.56|4139.16|4140.56|4140.16|4133.31|4132.91|91198
1661367600000|2022-08-24 19:00:00|4139.81|4139.41|4142.18|4141.78|4150.68|4150.28|4138.56|4138.16|192753
1661371200000|2022-08-24 20:00:00|4142.43|4141.58|4148.61|4147.11|4148.68|4148.08|4140.68|4140.08|54324
1661374800000|2022-08-24 21:00:00|4148.58|4147.08|4147.6|4146.1|4148.61|4147.11|4147.01|4145.51|2
1661378400000|2022-08-24 22:00:00|4146.8|4146.2|4146.68|4146.08|4149.18|4148.58|4145.68|4145.08|3637
1661382000000|2022-08-24 23:00:00|4146.93|4146.33|4143.93|4143.33|4148.05|4147.45|4142.93|4142.33|3636
1661385600000|2022-08-25 00:00:00|4144.18|4143.58|4151.93|4151.33|4152.68|4152.08|4141.68|4141.08|9589
1661389200000|2022-08-25 01:00:00|4151.8|4151.2|4153.43|4152.83|4155.68|4155.08|4150.93|4150.33|7930
1661392800000|2022-08-25 02:00:00|4153.68|4153.08|4153.43|4152.83|4155.43|4154.83|4151.68|4151.08|5251
1661396400000|2022-08-25 03:00:00|4153.68|4153.08|4152.68|4152.08|4155.18|4154.58|4151.43|4150.83|3776
1661400000000|2022-08-25 04:00:00|4152.93|4152.33|4158.43|4157.83|4159.43|4158.83|4151.93|4151.33|5006
1661403600000|2022-08-25 05:00:00|4158.68|4158.08|4157.43|4156.83|4161.93|4161.33|4156.68|4156.08|7941
1661407200000|2022-08-25 06:00:00|4157.18|4156.58|4180.18|4179.58|4185.68|4185.08|4156.68|4156.08|33635
1661410800000|2022-08-25 07:00:00|4180.93|4180.33|4182.43|4181.83|4182.68|4182.08|4176.18|4175.58|19074
1661414400000|2022-08-25 08:00:00|4182.68|4182.08|4176.93|4176.33|4184.18|4183.58|4174.68|4174.08|11193
1661418000000|2022-08-25 09:00:00|4176.68|4176.08|4160.93|4160.33|4178.18|4177.58|4158.93|4158.33|19870
1661421600000|2022-08-25 10:00:00|4160.68|4160.08|4163.43|4162.83|4165.18|4164.58|4158.93|4158.33|10948
1661425200000|2022-08-25 11:00:00|4163.18|4162.58|4166.18|4165.58|4170.55|4169.95|4161.68|4161.08|16324
1661428800000|2022-08-25 12:00:00|4165.93|4165.33|4159.18|4158.58|4169.43|4168.83|4154.18|4153.58|32457
1661432400000|2022-08-25 13:00:00|4159.43|4158.83|4169.33|4168.93|4170.08|4169.68|4146.08|4145.68|204097
1661436000000|2022-08-25 14:00:00|4169.58|4169.18|4177.24|4176.84|4184.49|4184.09|4166.08|4165.68|247001
1661439600000|2022-08-25 15:00:00|4176.99|4176.59|4167.24|4166.84|4177.49|4177.09|4156.24|4155.84|221211
1661443200000|2022-08-25 16:00:00|4166.99|4166.59|4160.81|4160.41|4167.99|4167.59|4152.81|4152.41|132237
1661446800000|2022-08-25 17:00:00|4160.56|4160.16|4173.56|4173.16|4175.81|4175.41|4158.56|4158.16|141464
1661450400000|2022-08-25 18:00:00|4173.81|4173.41|4172.31|4171.91|4176.06|4175.66|4166.81|4166.41|111511
1661454000000|2022-08-25 19:00:00|4172.56|4172.16|4201.19|4200.79|4201.69|4201.29|4170.81|4170.41|264755
1661457600000|2022-08-25 20:00:00|4201.08|4200.68|4195.03|4193.53|4201.93|4201.33|4193.43|4192.83|62114
1661461200000|2022-08-25 21:00:00|4194.81|4193.31|4197.11|4195.61|4197.58|4196.08|4194.81|4193.31|0
1661464800000|2022-08-25 22:00:00|4197.05|4196.45|4193.93|4193.33|4199.55|4198.95|4192.18|4191.58|4684
1661468400000|2022-08-25 23:00:00|4194.18|4193.58|4195.43|4194.83|4199.18|4198.58|4194.18|4193.58|6147
1661472000000|2022-08-26 00:00:00|4195.18|4194.58|4197.43|4196.83|4198.43|4197.83|4191.68|4191.08|7562
1661475600000|2022-08-26 01:00:00|4197.18|4196.58|4198.43|4197.83|4199.18|4198.58|4194.05|4193.45|8744
1661479200000|2022-08-26 02:00:00|4198.18|4197.58|4198.68|4198.08|4199.18|4198.58|4197.18|4196.58|4885
1661482800000|2022-08-26 03:00:00|4198.43|4197.83|4197.68|4197.08|4199.18|4198.58|4197.43|4196.83|4535
1661486400000|2022-08-26 04:00:00|4197.43|4196.83|4194.68|4194.08|4197.68|4197.08|4194.18|4193.58|3612
1661490000000|2022-08-26 05:00:00|4194.43|4193.83|4192.68|4192.08|4195.68|4195.08|4191.43|4190.83|5741
1661493600000|2022-08-26 06:00:00|4192.43|4191.83|4193.93|4193.33|4194.93|4194.33|4189.93|4189.33|8434
1661497200000|2022-08-26 07:00:00|4194.18|4193.58|4189.68|4189.08|4198.43|4197.83|4187.68|4187.08|17404
1661500800000|2022-08-26 08:00:00|4189.43|4188.83|4187.43|4186.83|4191.93|4191.33|4183.93|4183.33|14758
1661504400000|2022-08-26 09:00:00|4187.68|4187.08|4184.68|4184.08|4188.68|4188.08|4182.55|4181.95|12134
1661508000000|2022-08-26 10:00:00|4184.43|4183.83|4184.18|4183.58|4187.43|4186.83|4181.68|4181.08|10853
1661511600000|2022-08-26 11:00:00|4184.43|4183.83|4189.43|4188.83|4191.18|4190.58|4179.43|4178.83|17534
1661515200000|2022-08-26 12:00:00|4189.68|4189.08|4200.18|4199.58|4201.05|4200.45|4184.8|4184.2|58903
1661518800000|2022-08-26 13:00:00|4200.43|4199.83|4197.33|4196.93|4216.18|4215.58|4186.33|4185.93|151808
1661522400000|2022-08-26 14:00:00|4197.45|4197.05|4133|4132.6|4205|4204.6|4125|4124.6|497136
1661526000000|2022-08-26 15:00:00|4132.75|4132.35|4115.75|4115.35|4134|4133.6|4106|4105.6|291010
1661529600000|2022-08-26 16:00:00|4115.5|4115.1|4108.5|4108.1|4115.75|4115.35|4098.75|4098.35|175437
1661533200000|2022-08-26 17:00:00|4108|4107.6|4096|4095.6|4111.75|4111.35|4094|4093.6|134977
1661536800000|2022-08-26 18:00:00|4095.75|4095.35|4079.5|4079.1|4098.25|4097.85|4078.5|4078.1|173485
1661540400000|2022-08-26 19:00:00|4079.25|4078.85|4058.5|4058.1|4084.5|4084.1|4058|4057.6|431231
1661544000000|2022-08-26 20:00:00|4058.3|4057.9|4043.68|4042.18|4058.65|4058.05|4042.52|4041.92|102362
1661547600000|2022-08-26 21:00:00|4043.72|4042.22|4043.72|4042.22|4043.72|4042.22|4043.72|4042.22|0
1661724000000|2022-08-28 22:00:00|4026.52|4025.92|4025.02|4024.42|4030.9|4030.3|4018.65|4018.05|23433
1661727600000|2022-08-28 23:00:00|4025.15|4024.55|4012.52|4011.92|4026.4|4025.8|4009.65|4009.05|17387
1661731200000|2022-08-29 00:00:00|4012.4|4011.8|4010.9|4010.3|4021.9|4021.3|4008.9|4008.3|26402
1661734800000|2022-08-29 01:00:00|4011.15|4010.55|4016.15|4015.55|4016.4|4015.8|4006.52|4005.92|17383
1661738400000|2022-08-29 02:00:00|4016.4|4015.8|4022.15|4021.55|4026.9|4026.3|4014.9|4014.3|14153
1661742000000|2022-08-29 03:00:00|4022.4|4021.8|4028.4|4027.8|4028.65|4028.05|4020.65|4020.05|10159
1661745600000|2022-08-29 04:00:00|4028.65|4028.05|4025.15|4024.55|4030.4|4029.8|4022.4|4021.8|8858
1661749200000|2022-08-29 05:00:00|4025.27|4024.67|4015.4|4014.8|4027.4|4026.8|4015.15|4014.55|10861
1661752800000|2022-08-29 06:00:00|4015.65|4015.05|4032.15|4031.55|4032.65|4032.05|4015.4|4014.8|17301
1661756400000|2022-08-29 07:00:00|4031.4|4030.8|4034.4|4033.8|4039.9|4039.3|4017.9|4017.3|34659
1661760000000|2022-08-29 08:00:00|4033.9|4033.3|4017.4|4016.8|4035.77|4035.17|4017.4|4016.8|19496
1661763600000|2022-08-29 09:00:00|4017.65|4017.05|4022.4|4021.8|4024.4|4023.8|4014.9|4014.3|19432
1661767200000|2022-08-29 10:00:00|4022.15|4021.55|4019.65|4019.05|4025.65|4025.05|4017.4|4016.8|15299
1661770800000|2022-08-29 11:00:00|4019.9|4019.3|4023.15|4022.55|4023.4|4022.8|4014.9|4014.3|23876
1661774400000|2022-08-29 12:00:00|4022.9|4022.3|4024.9|4024.3|4033.15|4032.55|4017.65|4017.05|42986
1661778000000|2022-08-29 13:00:00|4025.15|4024.55|4033.55|4033.15|4046.3|4045.9|4020.3|4019.9|252086
1661781600000|2022-08-29 14:00:00|4032.8|4032.4|4018.55|4018.15|4049.3|4048.9|4016.3|4015.9|323985
1661785200000|2022-08-29 15:00:00|4018.3|4017.9|4038.8|4038.4|4039.8|4039.4|4017.55|4017.15|234073
1661788800000|2022-08-29 16:00:00|4038.55|4038.15|4051.05|4050.65|4057.55|4057.15|4035.55|4035.15|169615
1661792400000|2022-08-29 17:00:00|4051.3|4050.9|4055.55|4055.15|4063.05|4062.65|4043.3|4042.9|150476
1661796000000|2022-08-29 18:00:00|4055.8|4055.4|4051.05|4050.65|4056.05|4055.65|4041.55|4041.15|146059
1661799600000|2022-08-29 19:00:00|4050.8|4050.4|4031.05|4030.65|4060.8|4060.4|4028.55|4028.15|276994
1661803200000|2022-08-29 20:00:00|4030.73|4030.33|4035.33|4033.83|4035.4|4034.5|4029.08|4028.48|51372
1661806800000|2022-08-29 21:00:00|4035.29|4033.79|4034.78|4033.28|4035.44|4033.94|4034.27|4032.77|0
1661810400000|2022-08-29 22:00:00|4034.85|4034.25|4033.98|4033.38|4036.98|4036.38|4033.23|4032.63|4800
1661814000000|2022-08-29 23:00:00|4034.23|4033.63|4040.73|4040.13|4042.48|4041.88|4031.48|4030.88|6868
1661817600000|2022-08-30 00:00:00|4040.98|4040.38|4033.23|4032.63|4041.98|4041.38|4026.23|4025.63|15303
1661821200000|2022-08-30 01:00:00|4033.48|4032.88|4030.48|4029.88|4040.73|4040.13|4028.73|4028.13|11653
1661824800000|2022-08-30 02:00:00|4030.23|4029.63|4035.48|4034.88|4036.48|4035.88|4026.73|4026.13|9554
1661828400000|2022-08-30 03:00:00|4035.23|4034.63|4040.73|4040.13|4040.73|4040.13|4032.73|4032.13|6772
1661832000000|2022-08-30 04:00:00|4040.48|4039.88|4044.73|4044.13|4047.98|4047.38|4039.6|4039|7265
1661835600000|2022-08-30 05:00:00|4044.85|4044.25|4043.98|4043.38|4045.98|4045.38|4040.23|4039.63|6328
1661839200000|2022-08-30 06:00:00|4044.23|4043.63|4043.98|4043.38|4045.98|4045.38|4038.48|4037.88|11597
1661842800000|2022-08-30 07:00:00|4043.73|4043.13|4057.23|4056.63|4062.73|4062.13|4041.35|4040.75|30636
1661846400000|2022-08-30 08:00:00|4057.1|4056.5|4064.48|4063.88|4071.98|4071.38|4056.98|4056.38|26253
1661850000000|2022-08-30 09:00:00|4064.73|4064.13|4066.23|4065.63|4068.48|4067.88|4059.23|4058.63|16614
1661853600000|2022-08-30 10:00:00|4065.98|4065.38|4062.23|4061.63|4070.73|4070.13|4061.98|4061.38|16968
1661857200000|2022-08-30 11:00:00|4062.48|4061.88|4057.23|4056.63|4065.23|4064.63|4054.98|4054.38|19937
1661860800000|2022-08-30 12:00:00|4057.73|4057.13|4044.98|4044.38|4061.73|4061.13|4044.98|4044.38|44972
1661864400000|2022-08-30 13:00:00|4045.23|4044.63|4023|4022.6|4047.98|4047.38|4019.63|4019.23|249636
1661868000000|2022-08-30 14:00:00|4022.88|4022.48|3987.63|3987.23|4027.88|4027.48|3967.88|3967.48|494987
1661871600000|2022-08-30 15:00:00|3987.38|3986.98|3991.43|3991.03|4000.18|3999.78|3981.63|3981.23|401267
1661875200000|2022-08-30 16:00:00|3991.18|3990.78|3984.18|3983.78|4003.68|4003.28|3978.43|3978.03|211511
1661878800000|2022-08-30 17:00:00|3983.93|3983.53|3978.18|3977.78|3987.93|3987.53|3964.18|3963.78|210775
1661882400000|2022-08-30 18:00:00|3977.68|3977.28|3977.43|3977.03|3984.68|3984.28|3972.68|3972.28|211809
1661886000000|2022-08-30 19:00:00|3977.68|3977.28|3985.93|3985.53|3997.93|3997.53|3974.93|3974.53|426493
1661889600000|2022-08-30 20:00:00|3985.13|3984.73|3985.72|3984.22|3991.23|3990.63|3982.98|3982.38|57320
1661893200000|2022-08-30 21:00:00|3985.87|3984.37|3985.43|3983.93|3985.91|3984.41|3984.63|3983.13|0
1661896800000|2022-08-30 22:00:00|3986.85|3986.25|3987.73|3987.13|3988.73|3988.13|3982.48|3981.88|7516
1661900400000|2022-08-30 23:00:00|3987.48|3986.88|3986.48|3985.88|3988.48|3987.88|3981.48|3980.88|6499
1661904000000|2022-08-31 00:00:00|3986.23|3985.63|3996.98|3996.38|3998.73|3998.13|3984.73|3984.13|12001
1661907600000|2022-08-31 01:00:00|3996.73|3996.13|3997.98|3997.38|4001.73|4001.13|3994.23|3993.63|11181
1661911200000|2022-08-31 02:00:00|3998.23|3997.63|4001.35|4000.75|4004.48|4003.88|3997.98|3997.38|7808
1661914800000|2022-08-31 03:00:00|4001.23|4000.63|4008.98|4008.38|4012.85|4012.25|4000.23|3999.63|12088
1661918400000|2022-08-31 04:00:00|4009.23|4008.63|4012.48|4011.88|4016.73|4016.13|4008.48|4007.88|9790
1661922000000|2022-08-31 05:00:00|4012.73|4012.13|4011.23|4010.63|4016.48|4015.88|4006.48|4005.88|8899
1661925600000|2022-08-31 06:00:00|4010.98|4010.38|4007.98|4007.38|4014.73|4014.13|4004.73|4004.13|11955
1661929200000|2022-08-31 07:00:00|4008.48|4007.88|3993.48|3992.88|4011.23|4010.63|3991.98|3991.38|25105
1661932800000|2022-08-31 08:00:00|3993.23|3992.63|3989.98|3989.38|3998.48|3997.88|3984.73|3984.13|25483
1661936400000|2022-08-31 09:00:00|3989.73|3989.13|3981.98|3981.38|3989.73|3989.13|3978.73|3978.13|26081
1661940000000|2022-08-31 10:00:00|3982.23|3981.63|3995.48|3994.88|4002.73|4002.13|3979.48|3978.88|28555
1661943600000|2022-08-31 11:00:00|3995.98|3995.38|3996.73|3996.13|4001.98|4001.38|3990.48|3989.88|22657
1661947200000|2022-08-31 12:00:00|3995.85|3995.25|4003.23|4002.63|4005.85|4005.25|3993.98|3993.38|50644
1661950800000|2022-08-31 13:00:00|4003.48|4002.88|3999.38|3998.98|4015.63|4015.23|3985.13|3984.73|289493
1661954400000|2022-08-31 14:00:00|3999.13|3998.73|3986.13|3985.73|4000.63|4000.23|3979.13|3978.73|359042
1661958000000|2022-08-31 15:00:00|3985.63|3985.23|3993.13|3992.73|3995.88|3995.48|3970.63|3970.23|247444
1661961600000|2022-08-31 16:00:00|3993.25|3992.85|3981.09|3980.69|3995.38|3994.98|3976.38|3975.98|130932
1661965200000|2022-08-31 17:00:00|3980.84|3980.44|3971.59|3971.19|3987.84|3987.44|3965.59|3965.19|148441
1661968800000|2022-08-31 18:00:00|3971.34|3970.94|3962.84|3962.44|3976.84|3976.44|3956.34|3955.94|194992
1661972400000|2022-08-31 19:00:00|3963.09|3962.69|3954.93|3954.53|3983.34|3982.94|3954.55|3954.15|551456
1661976000000|2022-08-31 20:00:00|3954.24|3953.84|3959.37|3957.87|3960.59|3959.99|3952.09|3951.49|90934
1661979600000|2022-08-31 21:00:00|3959.42|3957.92|3956.98|3955.48|3960.25|3958.75|3956.1|3954.6|47
1661983200000|2022-08-31 22:00:00|3955.71|3955.11|3945.59|3944.99|3959.84|3959.24|3940.84|3940.24|17105
1661986800000|2022-08-31 23:00:00|3945.71|3945.11|3934.84|3934.24|3945.71|3945.11|3928.34|3927.74|18400
1661990400000|2022-09-01 00:00:00|3935.09|3934.49|3929.71|3929.11|3937.84|3937.24|3923.34|3922.74|23239
1661994000000|2022-09-01 01:00:00|3929.84|3929.24|3933.09|3932.49|3935.34|3934.74|3928.59|3927.99|13429
1661997600000|2022-09-01 02:00:00|3933.34|3932.74|3932.84|3932.24|3937.09|3936.49|3930.59|3929.99|11185
1662001200000|2022-09-01 03:00:00|3933.09|3932.49|3926.34|3925.74|3934.34|3933.74|3925.09|3924.49|9176
1662004800000|2022-09-01 04:00:00|3926.84|3926.24|3933.59|3932.99|3934.09|3933.49|3926.34|3925.74|6407
1662008400000|2022-09-01 05:00:00|3933.34|3932.74|3930.84|3930.24|3935.34|3934.74|3928.59|3927.99|10246
1662012000000|2022-09-01 06:00:00|3931.09|3930.49|3932.34|3931.74|3935.59|3934.99|3921.09|3920.49|26710
1662015600000|2022-09-01 07:00:00|3931.84|3931.24|3929.34|3928.74|3938.71|3938.11|3923.09|3922.49|27874
1662019200000|2022-09-01 08:00:00|3929.84|3929.24|3923.84|3923.24|3932.59|3931.99|3920.09|3919.49|23104
1662022800000|2022-09-01 09:00:00|3924.09|3923.49|3928.84|3928.24|3931.84|3931.24|3920.09|3919.49|19461
1662026400000|2022-09-01 10:00:00|3928.59|3927.99|3928.59|3927.99|3930.09|3929.49|3924.84|3924.24|15188
1662030000000|2022-09-01 11:00:00|3928.84|3928.24|3940.84|3940.24|3947.09|3946.49|3928.84|3928.24|28408
1662033600000|2022-09-01 12:00:00|3941.09|3940.49|3928.34|3927.74|3944.21|3943.61|3927.34|3926.74|52594
1662037200000|2022-09-01 13:00:00|3928.09|3927.49|3930.11|3929.71|3936.74|3936.34|3921.74|3921.34|246889
1662040800000|2022-09-01 14:00:00|3928.61|3928.21|3905.97|3905.57|3934.11|3933.71|3903.97|3903.57|382530
1662044400000|2022-09-01 15:00:00|3905.72|3905.32|3914.47|3914.07|3928.97|3928.57|3903.22|3902.82|266237
1662048000000|2022-09-01 16:00:00|3914.72|3914.32|3910.28|3909.88|3925.97|3925.57|3905.78|3905.38|151636
1662051600000|2022-09-01 17:00:00|3910.53|3910.13|3924.28|3923.88|3934.53|3934.13|3908.03|3907.63|175216
1662055200000|2022-09-01 18:00:00|3924.78|3924.38|3945.28|3944.88|3953.03|3952.63|3921.28|3920.88|242253
1662058800000|2022-09-01 19:00:00|3945.53|3945.13|3967.46|3967.06|3970.96|3970.56|3939.46|3939.06|322352
1662062400000|2022-09-01 20:00:00|3967.15|3966.75|3968.24|3966.74|3969.5|3968.9|3959.5|3958.9|65907
1662066000000|2022-09-01 21:00:00|3968.21|3966.71|3968.54|3967.04|3969.15|3967.65|3967.73|3966.23|5
1662069600000|2022-09-01 22:00:00|3967.12|3966.52|3967.25|3966.65|3974|3973.4|3964.25|3963.65|9176
1662073200000|2022-09-01 23:00:00|3967.37|3966.77|3969.25|3968.65|3969.5|3968.9|3964|3963.4|5112
1662076800000|2022-09-02 00:00:00|3969|3968.4|3965.5|3964.9|3969.75|3969.15|3962.75|3962.15|8619
1662080400000|2022-09-02 01:00:00|3965.25|3964.65|3964.75|3964.15|3967.5|3966.9|3961.75|3961.15|7070
1662084000000|2022-09-02 02:00:00|3964.5|3963.9|3962|3961.4|3964.5|3963.9|3957.75|3957.15|6289
1662087600000|2022-09-02 03:00:00|3961.87|3961.27|3964.25|3963.65|3966|3965.4|3961.5|3960.9|4091
1662091200000|2022-09-02 04:00:00|3964.5|3963.9|3969.5|3968.9|3970|3969.4|3964.25|3963.65|5852
1662094800000|2022-09-02 05:00:00|3969.75|3969.15|3960.5|3959.9|3970.25|3969.65|3958.5|3957.9|6857
1662098400000|2022-09-02 06:00:00|3960.75|3960.15|3971.75|3971.15|3972|3971.4|3955|3954.4|15521
1662102000000|2022-09-02 07:00:00|3971.5|3970.9|3960.75|3960.15|3972|3971.4|3957.5|3956.9|19398
1662105600000|2022-09-02 08:00:00|3960.5|3959.9|3972.25|3971.65|3974.25|3973.65|3960.25|3959.65|16177
1662109200000|2022-09-02 09:00:00|3972|3971.4|3970.5|3969.9|3972|3971.4|3966.25|3965.65|9588
1662112800000|2022-09-02 10:00:00|3970.75|3970.15|3965.5|3964.9|3972|3971.4|3959.75|3959.15|15198
1662116400000|2022-09-02 11:00:00|3965.37|3964.77|3968.25|3967.65|3970.5|3969.9|3959.75|3959.15|20723
1662120000000|2022-09-02 12:00:00|3968|3967.4|3995.5|3994.9|4001.5|4000.9|3965.37|3964.77|146884
1662123600000|2022-09-02 13:00:00|3995.25|3994.65|3982.9|3982.5|4008.75|4008.15|3979.15|3978.75|280474
1662127200000|2022-09-02 14:00:00|3983.9|3983.5|4007.17|4006.77|4019.17|4018.77|3972.9|3972.5|344354
1662130800000|2022-09-02 15:00:00|4007.92|4007.52|4014.92|4014.52|4017.42|4017.02|4003.92|4003.52|184001
1662134400000|2022-09-02 16:00:00|4015.17|4014.77|3968.48|3968.08|4017.42|4017.02|3961.23|3960.83|307631
1662138000000|2022-09-02 17:00:00|3967.98|3967.58|3926.48|3926.08|3967.98|3967.58|3924.98|3924.58|340713
1662141600000|2022-09-02 18:00:00|3925.98|3925.58|3928.48|3928.08|3942.98|3942.58|3925.48|3925.08|219179
1662145200000|2022-09-02 19:00:00|3927.98|3927.58|3925.68|3925.28|3942.98|3942.58|3906.18|3905.78|379272
1662148800000|2022-09-02 20:00:00|3925.78|3925.18|3933.63|3932.13|3934.28|3933.68|3924.53|3923.93|87176
1662152400000|2022-09-02 21:00:00|3933.6|3932.1|3933.6|3932.1|3933.6|3932.1|3933.6|3932.1|0
1662328800000|2022-09-04 22:00:00|3928.4|3927.8|3919.28|3918.68|3931.03|3930.43|3915.53|3914.93|12804
1662332400000|2022-09-04 23:00:00|3919.15|3918.55|3932.78|3932.18|3933.9|3933.3|3919.03|3918.43|10720
1662336000000|2022-09-05 00:00:00|3932.53|3931.93|3928.28|3927.68|3938.78|3938.18|3923.78|3923.18|11876
1662339600000|2022-09-05 01:00:00|3928.03|3927.43|3928.78|3928.18|3935.78|3935.18|3926.28|3925.68|10042
1662343200000|2022-09-05 02:00:00|3929.03|3928.43|3929.03|3928.43|3932.53|3931.93|3925.28|3924.68|7588
1662346800000|2022-09-05 03:00:00|3928.9|3928.3|3933.4|3932.8|3935.03|3934.43|3925.78|3925.18|6057
1662350400000|2022-09-05 04:00:00|3933.28|3932.68|3932.53|3931.93|3935.28|3934.68|3930.78|3930.18|4051
1662354000000|2022-09-05 05:00:00|3932.78|3932.18|3925.28|3924.68|3933.03|3932.43|3924.28|3923.68|6696
1662357600000|2022-09-05 06:00:00|3925.15|3924.55|3936.78|3936.18|3939.78|3939.18|3923.53|3922.93|11852
1662361200000|2022-09-05 07:00:00|3937.03|3936.43|3927.28|3926.68|3942.53|3941.93|3921.53|3920.93|20043
1662364800000|2022-09-05 08:00:00|3926.53|3925.93|3931.53|3930.93|3932.53|3931.93|3921.53|3920.93|9356
1662368400000|2022-09-05 09:00:00|3931.28|3930.68|3933.78|3933.18|3937.28|3936.68|3923.28|3922.68|16501
1662372000000|2022-09-05 10:00:00|3933.65|3933.05|3926.78|3926.18|3936.78|3936.18|3926.78|3926.18|9510
1662375600000|2022-09-05 11:00:00|3927.03|3926.43|3923.28|3922.68|3932.03|3931.43|3921.28|3920.68|11227
1662379200000|2022-09-05 12:00:00|3923.4|3922.8|3928.03|3927.43|3929.28|3928.68|3918.78|3918.18|13787
1662382800000|2022-09-05 13:00:00|3928.28|3927.68|3931.43|3931.03|3935.4|3934.8|3927.78|3927.18|18725
1662386400000|2022-09-05 14:00:00|3931.18|3930.78|3936.93|3936.53|3937.8|3937.4|3930.43|3930.03|12348
1662390000000|2022-09-05 15:00:00|3936.68|3936.28|3934.43|3934.03|3938.68|3938.28|3932.93|3932.53|10430
1662393600000|2022-09-05 16:00:00|3934.55|3934.15|3936.43|3936.03|3940.43|3940.03|3934.18|3933.78|7623
1662397200000|2022-09-05 17:00:00|3937.21|3935.71|3935.86|3934.36|3938.11|3936.61|3935.86|3934.36|1
1662400800000|2022-09-05 18:00:00|3935.87|3934.37|3936.4|3934.9|3936.44|3934.94|3935.86|3934.36|0
1662404400000|2022-09-05 19:00:00|3935.86|3934.36|3934.26|3932.76|3936.95|3935.45|3934.25|3932.75|0
1662408000000|2022-09-05 20:00:00|3934.06|3932.56|3934.04|3932.54|3934.06|3932.56|3934.04|3932.54|0
1662415200000|2022-09-05 22:00:00|3936.7|3936.1|3942.83|3942.23|3946.08|3945.48|3932.33|3931.73|8786
1662418800000|2022-09-05 23:00:00|3943.08|3942.48|3939.08|3938.48|3943.58|3942.98|3937.33|3936.73|6681
1662422400000|2022-09-06 00:00:00|3938.83|3938.23|3954.33|3953.73|3956.83|3956.23|3934.08|3933.48|20789
1662426000000|2022-09-06 01:00:00|3954.45|3953.85|3944.58|3943.98|3957.08|3956.48|3944.33|3943.73|12529
1662429600000|2022-09-06 02:00:00|3944.7|3944.1|3946.58|3945.98|3947.33|3946.73|3940.58|3939.98|10873
1662433200000|2022-09-06 03:00:00|3946.83|3946.23|3939.83|3939.23|3947.08|3946.48|3937.58|3936.98|6421
1662436800000|2022-09-06 04:00:00|3939.58|3938.98|3937.83|3937.23|3942.83|3942.23|3937.08|3936.48|5379
1662440400000|2022-09-06 05:00:00|3937.58|3936.98|3937.33|3936.73|3941.33|3940.73|3935.33|3934.73|6998
1662444000000|2022-09-06 06:00:00|3937.08|3936.48|3944.83|3944.23|3946.58|3945.98|3934.83|3934.23|12094
1662447600000|2022-09-06 07:00:00|3945.08|3944.48|3951.75|3951.15|3961.08|3960.48|3942.83|3942.23|30287
1662451200000|2022-09-06 08:00:00|3952|3951.4|3950.25|3949.65|3952.5|3951.9|3941.5|3940.9|18526
1662454800000|2022-09-06 09:00:00|3950.37|3949.77|3949.5|3948.9|3950.75|3950.15|3939.62|3939.02|14299
1662458400000|2022-09-06 10:00:00|3949.12|3948.52|3952.25|3951.65|3962.25|3961.65|3947.5|3946.9|20128
1662462000000|2022-09-06 11:00:00|3952|3951.4|3948.87|3948.27|3953.5|3952.9|3941.25|3940.65|24993
1662465600000|2022-09-06 12:00:00|3948.75|3948.15|3947.25|3946.65|3955.75|3955.15|3945.5|3944.9|30272
1662469200000|2022-09-06 13:00:00|3947.37|3946.77|3918.77|3918.37|3951.25|3950.65|3907.9|3907.5|215503
1662472800000|2022-09-06 14:00:00|3916.52|3916.12|3933.48|3933.08|3939.73|3939.33|3886.23|3885.83|406237
1662476400000|2022-09-06 15:00:00|3933.73|3933.33|3936.23|3935.83|3942.73|3942.33|3920.73|3920.33|275556
1662480000000|2022-09-06 16:00:00|3935.98|3935.58|3919.01|3918.61|3939.48|3939.08|3906.48|3906.08|185288
1662483600000|2022-09-06 17:00:00|3918.76|3918.36|3906.51|3906.11|3919.26|3918.86|3893.76|3893.36|196371
1662487200000|2022-09-06 18:00:00|3906.01|3905.61|3906.51|3906.11|3919.76|3919.36|3902.01|3901.61|181781
1662490800000|2022-09-06 19:00:00|3906.76|3906.36|3910.58|3910.18|3920.26|3919.86|3899.58|3899.18|335151
1662494400000|2022-09-06 20:00:00|3910.48|3910.08|3908.97|3907.47|3910.95|3910.35|3904.33|3903.73|54255
1662498000000|2022-09-06 21:00:00|3909.23|3907.73|3908.03|3906.53|3909.63|3908.13|3907.52|3906.02|1
1662501600000|2022-09-06 22:00:00|3907.7|3907.1|3909.58|3908.98|3911.58|3910.98|3906.2|3905.6|5777
1662505200000|2022-09-06 23:00:00|3909.83|3909.23|3905.83|3905.23|3910.45|3909.85|3904.33|3903.73|5309
1662508800000|2022-09-07 00:00:00|3905.58|3904.98|3889.58|3888.98|3907.83|3907.23|3883.58|3882.98|28004
1662512400000|2022-09-07 01:00:00|3889.33|3888.73|3892.58|3891.98|3894.45|3893.85|3884.58|3883.98|13734
1662516000000|2022-09-07 02:00:00|3892.33|3891.73|3890.83|3890.23|3897.45|3896.85|3889.83|3889.23|9538
1662519600000|2022-09-07 03:00:00|3890.95|3890.35|3892.33|3891.73|3892.58|3891.98|3885.83|3885.23|8711
1662523200000|2022-09-07 04:00:00|3892.45|3891.85|3896.08|3895.48|3898.08|3897.48|3888.58|3887.98|5088
1662526800000|2022-09-07 05:00:00|3896.33|3895.73|3897.95|3897.35|3902.58|3901.98|3894.95|3894.35|9043
1662530400000|2022-09-07 06:00:00|3898.08|3897.48|3902.95|3902.35|3907.83|3907.23|3893.08|3892.48|15157
1662534000000|2022-09-07 07:00:00|3903.33|3902.73|3912.33|3911.73|3913.83|3913.23|3893.83|3893.23|24502
1662537600000|2022-09-07 08:00:00|3912.08|3911.48|3919.08|3918.48|3921.83|3921.23|3910.45|3909.85|20959
1662541200000|2022-09-07 09:00:00|3919.2|3918.6|3918.08|3917.48|3919.45|3918.85|3911.58|3910.98|13652
1662544800000|2022-09-07 10:00:00|3918.2|3917.6|3915.08|3914.48|3919.08|3918.48|3912.08|3911.48|11324
1662548400000|2022-09-07 11:00:00|3915.33|3914.73|3907.45|3906.85|3917.58|3916.98|3901.58|3900.98|34674
1662552000000|2022-09-07 12:00:00|3907.7|3907.1|3903.83|3903.23|3909.83|3909.23|3896.33|3895.73|45851
1662555600000|2022-09-07 13:00:00|3903.58|3902.98|3919.73|3919.33|3929.73|3929.33|3900.83|3900.23|222815
1662559200000|2022-09-07 14:00:00|3920.23|3919.83|3930.52|3930.12|3936.27|3935.87|3910.52|3910.12|310069
1662562800000|2022-09-07 15:00:00|3930.77|3930.37|3942.27|3941.87|3947.52|3947.12|3926.27|3925.87|202056
1662566400000|2022-09-07 16:00:00|3942.52|3942.12|3949.63|3949.23|3953.88|3953.48|3931.02|3930.62|175291
1662570000000|2022-09-07 17:00:00|3949.88|3949.48|3967.38|3966.98|3968.63|3968.23|3948.38|3947.98|173626
1662573600000|2022-09-07 18:00:00|3967.63|3967.23|3980.63|3980.23|3981.88|3981.48|3964.63|3964.23|215497
1662577200000|2022-09-07 19:00:00|3980.88|3980.48|3980.74|3980.34|3988.49|3988.09|3976.74|3976.34|286068
1662580800000|2022-09-07 20:00:00|3980.84|3980.24|3979.12|3977.62|3981.09|3980.49|3975.34|3974.74|60128
1662584400000|2022-09-07 21:00:00|3979.19|3977.69|3980.21|3978.71|3980.5|3979|3978.39|3976.89|0
1662588000000|2022-09-07 22:00:00|3979.46|3978.86|3980.59|3979.99|3984.34|3983.74|3978.46|3977.86|5885
1662591600000|2022-09-07 23:00:00|3980.46|3979.86|3976.59|3975.99|3982.34|3981.74|3976.09|3975.49|6891
1662595200000|2022-09-08 00:00:00|3976.34|3975.74|3981.59|3980.99|3984.59|3983.99|3975.09|3974.49|12977
1662598800000|2022-09-08 01:00:00|3981.46|3980.86|3981.59|3980.99|3986.09|3985.49|3981.09|3980.49|9966
1662602400000|2022-09-08 02:00:00|3981.34|3980.74|3977.59|3976.99|3983.09|3982.49|3977.34|3976.74|7888
1662606000000|2022-09-08 03:00:00|3977.84|3977.24|3979.84|3979.24|3982.59|3981.99|3977.71|3977.11|5875
1662609600000|2022-09-08 04:00:00|3980.09|3979.49|3984.34|3983.74|3984.59|3983.99|3980.09|3979.49|4382
1662613200000|2022-09-08 05:00:00|3984.21|3983.61|3985.84|3985.24|3986.59|3985.99|3982.59|3981.99|6377
1662616800000|2022-09-08 06:00:00|3986.09|3985.49|3985.84|3985.24|3995.09|3994.49|3983.09|3982.49|20676
1662620400000|2022-09-08 07:00:00|3985.34|3984.74|3974.59|3973.99|3989.09|3988.49|3970.09|3969.49|26717
1662624000000|2022-09-08 08:00:00|3974.34|3973.74|3979.84|3979.24|3979.84|3979.24|3969.34|3968.74|18923
1662627600000|2022-09-08 09:00:00|3979.59|3978.99|3979.59|3978.99|3981.09|3980.49|3975.09|3974.49|11378
1662631200000|2022-09-08 10:00:00|3979.34|3978.74|3983.59|3982.99|3985.96|3985.36|3975.96|3975.36|15631
1662634800000|2022-09-08 11:00:00|3983.84|3983.24|3979.59|3978.99|3989.09|3988.49|3976.34|3975.74|27495
1662638400000|2022-09-08 12:00:00|3979.34|3978.74|3962.34|3961.74|3988.59|3987.99|3961.59|3960.99|82270
1662642000000|2022-09-08 13:00:00|3962.09|3961.49|3974.24|3973.84|3977.74|3977.34|3942.36|3941.96|343455
1662645600000|2022-09-08 14:00:00|3974.49|3974.09|4001.67|4001.27|4002.17|4001.77|3958.74|3958.34|363470
1662649200000|2022-09-08 15:00:00|4001.42|4001.02|3997.42|3997.02|4011.17|4010.77|3994.42|3994.02|222919
1662652800000|2022-09-08 16:00:00|3997.67|3997.27|3981.17|3980.77|3999.17|3998.77|3953.42|3953.02|326922
1662656400000|2022-09-08 17:00:00|3981.42|3981.02|3991.92|3991.52|4000.92|4000.52|3973.42|3973.02|237133
1662660000000|2022-09-08 18:00:00|3992.17|3991.77|3988.17|3987.77|4002.67|4002.27|3985.92|3985.52|210473
1662663600000|2022-09-08 19:00:00|3987.92|3987.52|4006.39|4005.99|4007.39|4006.99|3980.92|3980.52|269877
1662667200000|2022-09-08 20:00:00|4006.04|4005.64|4010.82|4009.32|4011.64|4011.04|4005.89|4005.29|60607
1662670800000|2022-09-08 21:00:00|4010.79|4009.29|4010.69|4009.19|4011.47|4009.97|4010.32|4008.82|1
1662674400000|2022-09-08 22:00:00|4010.51|4009.91|4008.64|4008.04|4011.26|4010.66|4006.01|4005.41|3463
1662678000000|2022-09-08 23:00:00|4008.89|4008.29|4009.64|4009.04|4011.89|4011.29|4008.89|4008.29|4884
1662681600000|2022-09-09 00:00:00|4009.89|4009.29|4018.39|4017.79|4021.14|4020.54|4008.89|4008.29|11123
1662685200000|2022-09-09 01:00:00|4018.14|4017.54|4014.14|4013.54|4018.89|4018.29|4011.89|4011.29|7259
1662688800000|2022-09-09 02:00:00|4014.39|4013.79|4016.64|4016.04|4020.64|4020.04|4014.39|4013.79|6176
1662692400000|2022-09-09 03:00:00|4016.89|4016.29|4019.14|4018.54|4019.64|4019.04|4015.64|4015.04|3879
1662696000000|2022-09-09 04:00:00|4019.39|4018.79|4024.64|4024.04|4025.89|4025.29|4019.14|4018.54|6663
1662699600000|2022-09-09 05:00:00|4024.89|4024.29|4020.39|4019.79|4025.14|4024.54|4018.89|4018.29|6828
1662703200000|2022-09-09 06:00:00|4019.89|4019.29|4016.64|4016.04|4020.14|4019.54|4011.39|4010.79|10358
1662706800000|2022-09-09 07:00:00|4016.39|4015.79|4027.39|4026.79|4036.39|4035.79|4015.64|4015.04|32673
1662710400000|2022-09-09 08:00:00|4027.51|4026.91|4039.14|4038.54|4039.64|4039.04|4025.39|4024.79|28638
1662714000000|2022-09-09 09:00:00|4039.39|4038.79|4037.39|4036.79|4039.89|4039.29|4033.14|4032.54|19931
1662717600000|2022-09-09 10:00:00|4037.14|4036.54|4041.39|4040.79|4044.89|4044.29|4033.14|4032.54|23809
1662721200000|2022-09-09 11:00:00|4041.14|4040.54|4035.89|4035.29|4041.14|4040.54|4033.64|4033.04|21814
1662724800000|2022-09-09 12:00:00|4036.14|4035.54|4036.14|4035.54|4045.14|4044.54|4031.89|4031.29|48667
1662728400000|2022-09-09 13:00:00|4036.39|4035.79|4044.54|4044.14|4044.79|4044.39|4026.79|4026.39|235352
1662732000000|2022-09-09 14:00:00|4045.04|4044.64|4061.79|4061.39|4064.29|4063.89|4043.04|4042.64|267714
1662735600000|2022-09-09 15:00:00|4062.04|4061.64|4058.54|4058.14|4064.04|4063.64|4050.29|4049.89|172463
1662739200000|2022-09-09 16:00:00|4058.79|4058.39|4061.99|4061.59|4062.36|4061.96|4045.63|4045.23|160394
1662742800000|2022-09-09 17:00:00|4062.24|4061.84|4067.99|4067.59|4070.24|4069.84|4057.24|4056.84|121599
1662746400000|2022-09-09 18:00:00|4067.74|4067.34|4069.74|4069.34|4071.74|4071.34|4062.24|4061.84|154286
1662750000000|2022-09-09 19:00:00|4069.99|4069.59|4067.24|4066.84|4077.24|4076.84|4066.74|4066.34|221237
1662753600000|2022-09-09 20:00:00|4067.34|4066.74|4067.05|4065.55|4067.34|4066.74|4063.09|4062.49|49537
1662933600000|2022-09-11 22:00:00|4082.46|4081.86|4080.71|4080.11|4087.71|4087.11|4079.46|4078.86|6408
1662937200000|2022-09-11 23:00:00|4079.34|4078.74|4077.59|4076.99|4082.21|4081.61|4077.21|4076.61|2944
1662940800000|2022-09-12 00:00:00|4077.34|4076.74|4071.84|4071.24|4077.34|4076.74|4070.09|4069.49|5391
1662944400000|2022-09-12 01:00:00|4072.21|4071.61|4073.34|4072.74|4073.96|4073.36|4066.59|4065.99|5209
1662948000000|2022-09-12 02:00:00|4073.09|4072.49|4067.46|4066.86|4073.96|4073.36|4063.84|4063.24|3623
1662951600000|2022-09-12 03:00:00|4067.34|4066.74|4066.34|4065.74|4069.09|4068.49|4063.71|4063.11|3332
1662955200000|2022-09-12 04:00:00|4066.71|4066.11|4065.34|4064.74|4067.59|4066.99|4062.71|4062.11|3326
1662958800000|2022-09-12 05:00:00|4065.09|4064.49|4072.34|4071.74|4072.34|4071.74|4065.09|4064.49|5289
1662962400000|2022-09-12 06:00:00|4072.09|4071.49|4076.96|4076.36|4077.59|4076.99|4064.59|4063.99|7570
1662966000000|2022-09-12 07:00:00|4077.09|4076.49|4081.34|4080.74|4085.09|4084.49|4073.59|4072.99|20878
1662969600000|2022-09-12 08:00:00|4081.59|4080.99|4094.34|4093.74|4094.84|4094.24|4078.59|4077.99|24594
1662973200000|2022-09-12 09:00:00|4094.46|4093.86|4088.84|4088.24|4097.34|4096.74|4088.59|4087.99|18916
1662976800000|2022-09-12 10:00:00|4088.46|4087.86|4085.84|4085.24|4089.84|4089.24|4084.09|4083.49|25962
1662980400000|2022-09-12 11:00:00|4085.59|4084.99|4091.46|4090.86|4092.71|4092.11|4083.09|4082.49|33731
1662984000000|2022-09-12 12:00:00|4091.34|4090.74|4086.46|4085.86|4091.71|4091.11|4077.96|4077.36|64460
1662987600000|2022-09-12 13:00:00|4086.71|4086.11|4112.36|4111.96|4112.86|4112.46|4082.96|4082.36|212117
1662991200000|2022-09-12 14:00:00|4112.86|4112.46|4107.05|4106.65|4119.8|4119.4|4105.55|4105.15|261534
1662994800000|2022-09-12 15:00:00|4107.55|4107.15|4094.3|4093.9|4114.3|4113.9|4088.8|4088.4|356868
1662998400000|2022-09-12 16:00:00|4094.05|4093.65|4104.69|4104.29|4104.94|4104.54|4087.05|4086.65|320382
1663002000000|2022-09-12 17:00:00|4104.94|4104.54|4111.69|4111.29|4113.19|4112.79|4097.69|4097.29|243763
1663005600000|2022-09-12 18:00:00|4111.44|4111.04|4105.44|4105.04|4112.19|4111.79|4096.69|4096.29|221209
1663009200000|2022-09-12 19:00:00|4105.69|4105.29|4112.01|4111.61|4113.26|4112.86|4100.01|4099.61|300468
1663012800000|2022-09-12 20:00:00|4111.9|4111.5|4119.14|4117.64|4119.25|4118.65|4111.25|4110.65|62445
1663016400000|2022-09-12 21:00:00|4118.93|4117.43|4119.47|4117.97|4119.58|4118.08|4118.49|4116.99|112
1663020000000|2022-09-12 22:00:00|4119.43|4117.93|4115.38|4114.78|4121.5|4120.9|4114.13|4113.53|5361
1663023600000|2022-09-12 23:00:00|4115.25|4114.65|4115.63|4115.03|4117.63|4117.03|4114.63|4114.03|4954
1663027200000|2022-09-13 00:00:00|4115.75|4115.15|4115.88|4115.28|4118.88|4118.28|4113.13|4112.53|11650
1663030800000|2022-09-13 01:00:00|4115.63|4115.03|4113.13|4112.53|4117.38|4116.78|4110.38|4109.78|10434
1663034400000|2022-09-13 02:00:00|4112.88|4112.28|4116.13|4115.53|4116.63|4116.03|4109.63|4109.03|8991
1663038000000|2022-09-13 03:00:00|4115.88|4115.28|4113.88|4113.28|4118.13|4117.53|4113.63|4113.03|6816
1663041600000|2022-09-13 04:00:00|4114.13|4113.53|4113.38|4112.78|4114.13|4113.53|4110.38|4109.78|7727
1663045200000|2022-09-13 05:00:00|4113.13|4112.53|4121.38|4120.78|4121.88|4121.28|4111.88|4111.28|11557
1663048800000|2022-09-13 06:00:00|4121.13|4120.53|4125.88|4125.28|4129.63|4129.03|4119.63|4119.03|17828
1663052400000|2022-09-13 07:00:00|4125.63|4125.03|4129.63|4129.03|4131.38|4130.78|4120.63|4120.03|30142
1663056000000|2022-09-13 08:00:00|4130|4129.4|4129.63|4129.03|4131.13|4130.53|4126.88|4126.28|24637
1663059600000|2022-09-13 09:00:00|4129.38|4128.78|4127.88|4127.28|4130.63|4130.03|4124.88|4124.28|27169
1663063200000|2022-09-13 10:00:00|4127.75|4127.15|4137.88|4137.28|4139.38|4138.78|4126.63|4126.03|34247
1663066800000|2022-09-13 11:00:00|4137.75|4137.15|4140.5|4139.9|4142.38|4141.78|4137.5|4136.9|54032
1663070400000|2022-09-13 12:00:00|4140.63|4140.03|4021.38|4020.78|4156|4155.4|4021.25|4020.65|291684
1663074000000|2022-09-13 13:00:00|4021.63|4021.03|4010.78|4010.38|4032.53|4032.13|4009.78|4009.38|457200
1663077600000|2022-09-13 14:00:00|4009.53|4009.13|3985.53|3985.13|4012.03|4011.63|3981.78|3981.38|492107
1663081200000|2022-09-13 15:00:00|3985.78|3985.38|3980.03|3979.63|3989.53|3989.13|3977.53|3977.13|293395
1663084800000|2022-09-13 16:00:00|3979.28|3978.88|3985.28|3984.88|3992.28|3991.88|3977.53|3977.13|218586
1663088400000|2022-09-13 17:00:00|3984.53|3984.13|3986.23|3985.83|3998.48|3998.08|3981.03|3980.63|257296
1663092000000|2022-09-13 18:00:00|3986.48|3986.08|3960.73|3960.33|3987.48|3987.08|3957.73|3957.33|237697
1663095600000|2022-09-13 19:00:00|3960.48|3960.08|3933.04|3932.64|3962.48|3962.08|3920.79|3920.39|561800
1663099200000|2022-09-13 20:00:00|3932.04|3931.64|3937.15|3935.65|3939.39|3938.79|3931.14|3930.54|92063
1663102800000|2022-09-13 21:00:00|3937.22|3935.72|3939.55|3938.05|3939.62|3938.12|3936.45|3934.95|0
1663106400000|2022-09-13 22:00:00|3938.01|3937.41|3940.89|3940.29|3943.14|3942.54|3932.89|3932.29|9929
1663110000000|2022-09-13 23:00:00|3940.76|3940.16|3939.89|3939.29|3941.89|3941.29|3933.14|3932.54|7885
1663113600000|2022-09-14 00:00:00|3939.64|3939.04|3932.64|3932.04|3940.39|3939.79|3927.01|3926.41|20489
1663117200000|2022-09-14 01:00:00|3932.76|3932.16|3939.39|3938.79|3940.89|3940.29|3932.51|3931.91|11808
1663120800000|2022-09-14 02:00:00|3939.64|3939.04|3941.39|3940.79|3945.14|3944.54|3938.89|3938.29|8088
1663124400000|2022-09-14 03:00:00|3941.26|3940.66|3938.64|3938.04|3943.89|3943.29|3936.39|3935.79|8297
1663128000000|2022-09-14 04:00:00|3938.76|3938.16|3940.39|3939.79|3942.39|3941.79|3936.89|3936.29|5565
1663131600000|2022-09-14 05:00:00|3940.51|3939.91|3931.64|3931.04|3943.14|3942.54|3931.14|3930.54|11097
1663135200000|2022-09-14 06:00:00|3931.14|3930.54|3940.39|3939.79|3944.01|3943.41|3928.39|3927.79|22125
1663138800000|2022-09-14 07:00:00|3940.64|3940.04|3947.14|3946.54|3952.39|3951.79|3934.14|3933.54|37986
1663142400000|2022-09-14 08:00:00|3947.89|3947.29|3956.39|3955.79|3960.39|3959.79|3945.64|3945.04|43209
1663146000000|2022-09-14 09:00:00|3956.26|3955.66|3950.14|3949.54|3957.64|3957.04|3946.89|3946.29|31151
1663149600000|2022-09-14 10:00:00|3950.01|3949.41|3947.89|3947.29|3954.64|3954.04|3944.64|3944.04|23575
1663153200000|2022-09-14 11:00:00|3948.14|3947.54|3924.89|3924.29|3948.64|3948.04|3924.26|3923.66|44961
1663156800000|2022-09-14 12:00:00|3924.64|3924.04|3942.51|3941.91|3945.89|3945.29|3923.89|3923.29|104267
1663160400000|2022-09-14 13:00:00|3942.39|3941.79|3951.04|3950.64|3956.04|3955.64|3930.54|3930.14|329021
1663164000000|2022-09-14 14:00:00|3951.29|3950.89|3955.47|3955.07|3957.47|3957.07|3918.22|3917.82|437106
1663167600000|2022-09-14 15:00:00|3955.72|3955.32|3947.22|3946.82|3962.47|3962.07|3943.47|3943.07|257058
1663171200000|2022-09-14 16:00:00|3947.72|3947.32|3953.46|3953.06|3957.71|3957.31|3940.97|3940.57|173350
1663174800000|2022-09-14 17:00:00|3953.71|3953.31|3931.71|3931.31|3957.71|3957.31|3927.96|3927.56|191552
1663178400000|2022-09-14 18:00:00|3931.46|3931.06|3926.46|3926.06|3938.71|3938.31|3923.46|3923.06|206495
1663182000000|2022-09-14 19:00:00|3926.71|3926.31|3946.57|3946.17|3950.32|3949.92|3911.57|3911.17|408623
1663185600000|2022-09-14 20:00:00|3946.17|3945.77|3955.91|3954.41|3957.02|3956.42|3945.02|3944.42|75810
1663189200000|2022-09-14 21:00:00|3955.93|3954.43|3956.92|3955.42|3957.5|3956|3955.82|3954.32|1
1663192800000|2022-09-14 22:00:00|3954.14|3953.54|3956.64|3956.04|3959.02|3958.42|3951.77|3951.17|7033
1663196400000|2022-09-14 23:00:00|3956.52|3955.92|3953.02|3952.42|3956.77|3956.17|3950.52|3949.92|6248
1663200000000|2022-09-15 00:00:00|3952.77|3952.17|3952.77|3952.17|3953.52|3952.92|3948.52|3947.92|7309
1663203600000|2022-09-15 01:00:00|3952.64|3952.04|3958.52|3957.92|3958.77|3958.17|3946.02|3945.42|10845
1663207200000|2022-09-15 02:00:00|3958.39|3957.79|3954.27|3953.67|3959.02|3958.42|3952.52|3951.92|7097
1663210800000|2022-09-15 03:00:00|3954.39|3953.79|3951.02|3950.42|3956.52|3955.92|3950.27|3949.67|5758
1663214400000|2022-09-15 04:00:00|3950.77|3950.17|3949.52|3948.92|3952.02|3951.42|3947.77|3947.17|5001
1663218000000|2022-09-15 05:00:00|3949.77|3949.17|3947.77|3947.17|3950.02|3949.42|3945.27|3944.67|7014
1663221600000|2022-09-15 06:00:00|3947.27|3946.67|3948.27|3947.67|3951.52|3950.92|3945.02|3944.42|9597
1663225200000|2022-09-15 07:00:00|3948.02|3947.42|3956.27|3955.67|3957.77|3957.17|3946.52|3945.92|16094
1663228800000|2022-09-15 08:00:00|3956.02|3955.42|3950.27|3949.67|3959.02|3958.42|3946.02|3945.42|20782
1663232400000|2022-09-15 09:00:00|3950.52|3949.92|3953.27|3952.67|3956.02|3955.42|3947.02|3946.42|23273
1663236000000|2022-09-15 10:00:00|3953.14|3952.54|3940.02|3939.42|3955.02|3954.42|3933.77|3933.17|27554
1663239600000|2022-09-15 11:00:00|3940.27|3939.67|3940.52|3939.92|3949.27|3948.67|3938.27|3937.67|23965
1663243200000|2022-09-15 12:00:00|3940.77|3940.17|3941.27|3940.67|3947.52|3946.92|3931.14|3930.54|80580
1663246800000|2022-09-15 13:00:00|3941.52|3940.92|3951.42|3951.02|3953.17|3952.77|3922.67|3922.27|288766
1663250400000|2022-09-15 14:00:00|3951.92|3951.52|3912.67|3912.27|3959.17|3958.77|3910.92|3910.52|388100
1663254000000|2022-09-15 15:00:00|3912.92|3912.52|3909.46|3909.06|3925.96|3925.56|3903.71|3903.31|322762
1663257600000|2022-09-15 16:00:00|3909.21|3908.81|3921.38|3920.98|3921.63|3921.23|3902.21|3901.81|219116
1663261200000|2022-09-15 17:00:00|3921.63|3921.23|3929.13|3928.73|3946.13|3945.73|3921.63|3921.23|268279
1663264800000|2022-09-15 18:00:00|3929.38|3928.98|3910.38|3909.98|3929.63|3929.23|3907.63|3907.23|237494
1663268400000|2022-09-15 19:00:00|3910.13|3909.73|3901.49|3901.09|3911.63|3911.23|3887.99|3887.59|411305
1663272000000|2022-09-15 20:00:00|3901.43|3901.03|3893.7|3892.2|3911.03|3910.43|3888.65|3888.05|86931
1663275600000|2022-09-15 21:00:00|3893.65|3892.15|3887.96|3886.46|3893.84|3892.34|3887.48|3885.98|22
1663279200000|2022-09-15 22:00:00|3887.15|3886.55|3880.53|3879.93|3887.15|3886.55|3870.53|3869.93|19645
1663282800000|2022-09-15 23:00:00|3880.28|3879.68|3877.03|3876.43|3880.65|3880.05|3872.53|3871.93|9073
1663286400000|2022-09-16 00:00:00|3877.53|3876.93|3877.03|3876.43|3882.28|3881.68|3876.03|3875.43|12197
1663290000000|2022-09-16 01:00:00|3877.53|3876.93|3876.78|3876.18|3880.78|3880.18|3876.03|3875.43|9565
1663293600000|2022-09-16 02:00:00|3876.9|3876.3|3877.78|3877.18|3880.03|3879.43|3875.28|3874.68|7993
1663297200000|2022-09-16 03:00:00|3878.03|3877.43|3874.15|3873.55|3878.28|3877.68|3874.03|3873.43|6765
1663300800000|2022-09-16 04:00:00|3874.28|3873.68|3875.53|3874.93|3875.53|3874.93|3872.28|3871.68|5146
1663304400000|2022-09-16 05:00:00|3875.78|3875.18|3872.28|3871.68|3877.28|3876.68|3872.28|3871.68|7021
1663308000000|2022-09-16 06:00:00|3872.03|3871.43|3869.03|3868.43|3877.28|3876.68|3867.03|3866.43|20701
1663311600000|2022-09-16 07:00:00|3869.28|3868.68|3869.78|3869.18|3874.53|3873.93|3865.53|3864.93|28056
1663315200000|2022-09-16 08:00:00|3870.03|3869.43|3864.28|3863.68|3870.53|3869.93|3861.03|3860.43|28341
1663318800000|2022-09-16 09:00:00|3864.4|3863.8|3864.03|3863.43|3868.78|3868.18|3861.78|3861.18|24334
1663322400000|2022-09-16 10:00:00|3864.15|3863.55|3875.78|3875.18|3876.78|3876.18|3861.78|3861.18|19944
1663326000000|2022-09-16 11:00:00|3875.15|3874.55|3870.28|3869.68|3875.28|3874.68|3867.28|3866.68|26578
1663329600000|2022-09-16 12:00:00|3870.53|3869.93|3848.03|3847.43|3870.78|3870.18|3847.28|3846.68|74120
1663333200000|2022-09-16 13:00:00|3848.28|3847.68|3840.43|3840.03|3861.3|3860.9|3836.43|3836.03|387177
1663336800000|2022-09-16 14:00:00|3840.3|3839.9|3850.93|3850.53|3874.18|3873.78|3840.3|3839.9|440140
1663340400000|2022-09-16 15:00:00|3850.68|3850.28|3857.93|3857.53|3861.93|3861.53|3843.68|3843.28|268597
1663344000000|2022-09-16 16:00:00|3858.18|3857.78|3849.93|3849.53|3858.93|3858.53|3835.93|3835.53|213525
1663347600000|2022-09-16 17:00:00|3850.18|3849.78|3843.51|3843.11|3853.68|3853.28|3840.26|3839.86|170679
1663351200000|2022-09-16 18:00:00|3843.76|3843.36|3864.76|3864.36|3868.26|3867.86|3842.51|3842.11|251191
1663354800000|2022-09-16 19:00:00|3864.26|3863.86|3871.76|3871.36|3878.26|3877.86|3857.51|3857.11|488198
1663358400000|2022-09-16 20:00:00|3872.26|3871.86|3885.47|3883.97|3886.43|3885.83|3870.81|3870.21|92624
1663362000000|2022-09-16 21:00:00|3885.35|3883.85|3885.35|3883.85|3885.35|3883.85|3885.35|3883.85|0
1663538400000|2022-09-18 22:00:00|3874.43|3873.83|3877.18|3876.58|3878.56|3877.96|3868.06|3867.46|11007
1663542000000|2022-09-18 23:00:00|3877.06|3876.46|3877.31|3876.71|3881.31|3880.71|3875.31|3874.71|6610
1663545600000|2022-09-19 00:00:00|3877.06|3876.46|3879.81|3879.21|3882.81|3882.21|3876.68|3876.08|8208
1663549200000|2022-09-19 01:00:00|3879.68|3879.08|3880.06|3879.46|3882.43|3881.83|3875.06|3874.46|7310
1663552800000|2022-09-19 02:00:00|3879.81|3879.21|3865.56|3864.96|3880.31|3879.71|3858.06|3857.46|16418
1663556400000|2022-09-19 03:00:00|3865.31|3864.71|3865.56|3864.96|3867.56|3866.96|3861.81|3861.21|5578
1663560000000|2022-09-19 04:00:00|3865.68|3865.08|3866.31|3865.71|3867.31|3866.71|3862.81|3862.21|3274
1663563600000|2022-09-19 05:00:00|3866.56|3865.96|3858.81|3858.21|3868.56|3867.96|3858.81|3858.21|6376
1663567200000|2022-09-19 06:00:00|3858.56|3857.96|3858.06|3857.46|3859.56|3858.96|3849.81|3849.21|15873
1663570800000|2022-09-19 07:00:00|3858.18|3857.58|3845.06|3844.46|3858.18|3857.58|3844.56|3843.96|23340
1663574400000|2022-09-19 08:00:00|3845.31|3844.71|3840.31|3839.71|3853.06|3852.46|3839.31|3838.71|19171
1663578000000|2022-09-19 09:00:00|3840.43|3839.83|3837.81|3837.21|3845.06|3844.46|3834.31|3833.71|16275
1663581600000|2022-09-19 10:00:00|3837.93|3837.33|3841.06|3840.46|3841.31|3840.71|3829.93|3829.33|20974
1663585200000|2022-09-19 11:00:00|3841.31|3840.71|3835.18|3834.58|3846.18|3845.58|3834.81|3834.21|20951
1663588800000|2022-09-19 12:00:00|3835.06|3834.46|3846.31|3845.71|3850.81|3850.21|3834.93|3834.33|37796
1663592400000|2022-09-19 13:00:00|3846.43|3845.83|3863.96|3863.56|3870.21|3869.81|3837.21|3836.71|231589
1663596000000|2022-09-19 14:00:00|3864.08|3863.68|3877.71|3877.31|3887.21|3886.81|3855.71|3855.31|335850
1663599600000|2022-09-19 15:00:00|3877.96|3877.56|3860.71|3860.31|3886.21|3885.81|3857.46|3857.06|261376
1663603200000|2022-09-19 16:00:00|3860.21|3859.81|3877.03|3876.63|3879.03|3878.63|3854.21|3853.81|192717
1663606800000|2022-09-19 17:00:00|3877.28|3876.88|3870.03|3869.63|3878.53|3878.13|3865.78|3865.38|163406
1663610400000|2022-09-19 18:00:00|3870.28|3869.88|3874.53|3874.13|3875.03|3874.63|3862.53|3862.13|220378
1663614000000|2022-09-19 19:00:00|3874.78|3874.38|3901.53|3901.13|3901.53|3901.13|3874.4|3874|355615
1663617600000|2022-09-19 20:00:00|3901.5|3901.1|3906.72|3905.22|3910.1|3909.5|3899.6|3899|65501
1663621200000|2022-09-19 21:00:00|3906.76|3905.26|3907.62|3906.12|3907.77|3906.27|3906.14|3904.64|2
1663624800000|2022-09-19 22:00:00|3906.22|3905.62|3907.6|3907|3911.35|3910.75|3904.6|3904|5822
1663628400000|2022-09-19 23:00:00|3907.72|3907.12|3914.35|3913.75|3914.35|3913.75|3906.6|3906|6614
1663632000000|2022-09-20 00:00:00|3913.85|3913.25|3908.6|3908|3917.6|3917|3906.6|3906|13425
1663635600000|2022-09-20 01:00:00|3908.35|3907.75|3906.6|3906|3908.6|3908|3902.6|3902|11277
1663639200000|2022-09-20 02:00:00|3906.47|3905.87|3907.85|3907.25|3908.6|3908|3904.72|3904.12|4538
1663642800000|2022-09-20 03:00:00|3908.1|3907.5|3909.35|3908.75|3909.85|3909.25|3906.6|3906|4238
1663646400000|2022-09-20 04:00:00|3909.47|3908.87|3909.35|3908.75|3910.6|3910|3908.35|3907.75|3444
1663650000000|2022-09-20 05:00:00|3909.1|3908.5|3911.6|3911|3913.1|3912.5|3908.1|3907.5|5219
1663653600000|2022-09-20 06:00:00|3911.85|3911.25|3908.47|3907.87|3911.85|3911.25|3905.35|3904.75|10246
1663657200000|2022-09-20 07:00:00|3908.35|3907.75|3898.35|3897.75|3919.22|3918.62|3896.1|3895.5|29383
1663660800000|2022-09-20 08:00:00|3898.1|3897.5|3894.6|3894|3899.6|3899|3889.6|3889|23255
1663664400000|2022-09-20 09:00:00|3894.35|3893.75|3884.6|3884|3895.47|3894.87|3880.6|3880|25888
1663668000000|2022-09-20 10:00:00|3884.35|3883.75|3885.35|3884.75|3886.1|3885.5|3878.35|3877.75|17981
1663671600000|2022-09-20 11:00:00|3885.6|3885|3881.85|3881.25|3889.85|3889.25|3881.85|3881.25|27771
1663675200000|2022-09-20 12:00:00|3882.1|3881.5|3874.1|3873.5|3883.6|3883|3869.35|3868.75|60206
1663678800000|2022-09-20 13:00:00|3873.85|3873.25|3853.75|3853.35|3877.1|3876.5|3848.75|3848.35|281284
1663682400000|2022-09-20 14:00:00|3853.5|3853.1|3861.5|3861.1|3862.5|3862.1|3842.25|3841.85|362787
1663686000000|2022-09-20 15:00:00|3861.25|3860.85|3872.58|3872.18|3874.08|3873.68|3856.25|3855.85|239136
1663689600000|2022-09-20 16:00:00|3872.83|3872.43|3857.78|3857.38|3876.83|3876.43|3853.9|3853.5|181647
1663693200000|2022-09-20 17:00:00|3857.9|3857.5|3829.53|3829.13|3859.03|3858.63|3827.28|3826.88|241926
1663696800000|2022-09-20 18:00:00|3829.03|3828.63|3849.03|3848.63|3852.28|3851.88|3829.03|3828.63|286002
1663700400000|2022-09-20 19:00:00|3848.78|3848.38|3857.53|3857.13|3870.78|3870.38|3844.28|3843.88|383384
1663704000000|2022-09-20 20:00:00|3857.27|3856.87|3863.86|3862.36|3865.87|3865.27|3857.27|3856.77|59655
1663707600000|2022-09-20 21:00:00|3863.78|3862.28|3862.68|3861.18|3863.89|3862.39|3862.24|3860.74|0
1663711200000|2022-09-20 22:00:00|3862.49|3861.89|3860.37|3859.77|3862.74|3862.14|3856.37|3855.77|4985
1663714800000|2022-09-20 23:00:00|3860.62|3860.02|3859.37|3858.77|3861.37|3860.77|3854.12|3853.52|7630
1663718400000|2022-09-21 00:00:00|3859.12|3858.52|3861.87|3861.27|3864.62|3864.02|3857.12|3856.52|9653
1663722000000|2022-09-21 01:00:00|3861.74|3861.14|3856.37|3855.77|3863.12|3862.52|3854.62|3854.02|8921
1663725600000|2022-09-21 02:00:00|3856.12|3855.52|3862.37|3861.77|3863.62|3863.02|3855.62|3855.02|7021
1663729200000|2022-09-21 03:00:00|3862.24|3861.64|3863.12|3862.52|3863.49|3862.89|3859.37|3858.77|2770
1663732800000|2022-09-21 04:00:00|3863.24|3862.64|3860.87|3860.27|3863.37|3862.77|3858.87|3858.27|3093
1663736400000|2022-09-21 05:00:00|3861.12|3860.52|3855.37|3854.77|3866.62|3866.02|3852.49|3851.89|14470
1663740000000|2022-09-21 06:00:00|3855.12|3854.52|3847.87|3847.27|3863.62|3863.02|3843.87|3843.27|42298
1663743600000|2022-09-21 07:00:00|3848.12|3847.52|3855.62|3855.02|3862.12|3861.52|3838.62|3838.02|31922
1663747200000|2022-09-21 08:00:00|3855.87|3855.27|3859.62|3859.02|3862.74|3862.14|3852.87|3852.27|18996
1663750800000|2022-09-21 09:00:00|3859.37|3858.77|3867.49|3866.89|3869.12|3868.52|3855.62|3855.02|15749
1663754400000|2022-09-21 10:00:00|3867.37|3866.77|3864.87|3864.27|3868.62|3868.02|3857.62|3857.02|18309
1663758000000|2022-09-21 11:00:00|3865.12|3864.52|3870.12|3869.52|3873.12|3872.52|3861.87|3861.27|20479
1663761600000|2022-09-21 12:00:00|3870.37|3869.77|3876.62|3876.02|3880.12|3879.52|3868.12|3867.52|36127
1663765200000|2022-09-21 13:00:00|3876.87|3876.27|3878.02|3877.62|3884.52|3884.12|3869.77|3869.37|184867
1663768800000|2022-09-21 14:00:00|3878.14|3877.74|3875.52|3875.12|3888.27|3887.87|3871.52|3871.12|215907
1663772400000|2022-09-21 15:00:00|3875.77|3875.37|3876.02|3875.62|3879.27|3878.87|3869.77|3869.37|139399
1663776000000|2022-09-21 16:00:00|3876.27|3875.87|3874.3|3873.9|3884.27|3883.87|3873.77|3873.37|89982
1663779600000|2022-09-21 17:00:00|3874.55|3874.15|3885.17|3884.77|3887.3|3886.9|3871.3|3870.9|105106
1663783200000|2022-09-21 18:00:00|3885.42|3885.02|3889.55|3889.15|3907.8|3907.4|3817.3|3816.9|692456
1663786800000|2022-09-21 19:00:00|3890.3|3889.9|3788.51|3788.11|3896.01|3895.61|3788.51|3788.11|587243
1663790400000|2022-09-21 20:00:00|3788.33|3787.93|3781.44|3779.94|3791.43|3790.83|3776.18|3775.58|108219
1663794000000|2022-09-21 21:00:00|3781.55|3780.05|3780.87|3779.37|3782.17|3780.67|3779.64|3778.14|3
1663797600000|2022-09-21 22:00:00|3778.55|3777.95|3768.43|3767.83|3784.68|3784.08|3766.93|3766.33|16422
1663801200000|2022-09-21 23:00:00|3768.18|3767.58|3765.43|3764.83|3770.68|3770.08|3764.18|3763.58|13801
1663804800000|2022-09-22 00:00:00|3765.18|3764.58|3757.93|3757.33|3770.18|3769.58|3755.93|3755.33|17996
1663808400000|2022-09-22 01:00:00|3758.18|3757.58|3762.18|3761.58|3762.43|3761.83|3750.93|3750.33|18622
1663812000000|2022-09-22 02:00:00|3762.3|3761.7|3768.18|3767.58|3771.93|3771.33|3759.43|3758.83|14647
1663815600000|2022-09-22 03:00:00|3768.05|3767.45|3766.93|3766.33|3769.93|3769.33|3764.43|3763.83|6942
1663819200000|2022-09-22 04:00:00|3767.05|3766.45|3768.93|3768.33|3772.43|3771.83|3766.43|3765.83|5452
1663822800000|2022-09-22 05:00:00|3768.68|3768.08|3770.43|3769.83|3776.68|3776.08|3767.93|3767.33|9610
1663826400000|2022-09-22 06:00:00|3770.68|3770.08|3766.05|3765.45|3777.68|3777.08|3761.18|3760.58|21150
1663830000000|2022-09-22 07:00:00|3766.18|3765.58|3796.43|3795.83|3798.43|3797.83|3761.68|3761.08|42767
1663833600000|2022-09-22 08:00:00|3796.3|3795.7|3805.93|3805.33|3816.93|3816.33|3794.93|3794.33|53711
1663837200000|2022-09-22 09:00:00|3805.8|3805.2|3791.68|3791.08|3806.93|3806.33|3786.8|3786.2|30572
1663840800000|2022-09-22 10:00:00|3791.55|3790.95|3797.3|3796.7|3799.68|3799.08|3785.93|3785.33|17134
1663844400000|2022-09-22 11:00:00|3797.05|3796.45|3791.93|3791.33|3799.55|3798.95|3775.68|3775.08|44600
1663848000000|2022-09-22 12:00:00|3792.18|3791.58|3797.93|3797.33|3805.68|3805.08|3784.55|3783.95|71216
1663851600000|2022-09-22 13:00:00|3797.68|3797.08|3762.83|3762.43|3798.18|3797.58|3757.83|3757.43|342222
1663855200000|2022-09-22 14:00:00|3762.33|3761.93|3755.55|3755.15|3778.83|3778.43|3754.3|3753.9|397536
1663858800000|2022-09-22 15:00:00|3755.3|3754.9|3759.05|3758.65|3768.55|3768.15|3749.05|3748.65|278122
1663862400000|2022-09-22 16:00:00|3758.8|3758.4|3766.48|3766.08|3774.55|3774.15|3756.3|3755.9|215211
1663866000000|2022-09-22 17:00:00|3766.73|3766.33|3769.23|3768.83|3772.73|3772.33|3754.23|3753.83|172860
1663869600000|2022-09-22 18:00:00|3768.98|3768.58|3769.23|3768.83|3771.48|3771.08|3751.98|3751.58|203211
1663873200000|2022-09-22 19:00:00|3769.48|3769.08|3757.24|3756.84|3789.86|3789.46|3755.99|3755.59|460919
1663876800000|2022-09-22 20:00:00|3757.16|3756.76|3760.39|3758.89|3763.51|3762.91|3753.26|3752.66|82187
1663880400000|2022-09-22 21:00:00|3760.17|3758.67|3762.15|3760.65|3762.44|3760.94|3759.22|3757.72|0
1663884000000|2022-09-22 22:00:00|3762.08|3760.58|3760.76|3760.16|3764.76|3764.16|3757.26|3756.66|6986
1663887600000|2022-09-22 23:00:00|3760.88|3760.28|3764.51|3763.91|3765.26|3764.66|3759.51|3758.91|5081
1663891200000|2022-09-23 00:00:00|3764.63|3764.03|3764.01|3763.41|3768.76|3768.16|3762.38|3761.78|9353
1663894800000|2022-09-23 01:00:00|3764.26|3763.66|3764.51|3763.91|3765.26|3764.66|3759.26|3758.66|7271
1663898400000|2022-09-23 02:00:00|3764.63|3764.03|3754.51|3753.91|3764.76|3764.16|3750.26|3749.66|10390
1663902000000|2022-09-23 03:00:00|3754.63|3754.03|3751.51|3750.91|3757.76|3757.16|3749.88|3749.28|6459
1663905600000|2022-09-23 04:00:00|3751.26|3750.66|3744.88|3744.28|3752.51|3751.91|3742.01|3741.41|11722
1663909200000|2022-09-23 05:00:00|3744.76|3744.16|3751.51|3750.91|3756.01|3755.41|3744.76|3744.16|10074
1663912800000|2022-09-23 06:00:00|3751.26|3750.66|3749.01|3748.41|3758.13|3757.53|3747.76|3747.16|13363
1663916400000|2022-09-23 07:00:00|3749.51|3748.91|3742.26|3741.66|3749.76|3749.16|3736.51|3735.91|33937
1663920000000|2022-09-23 08:00:00|3742.51|3741.91|3733.01|3732.41|3747.01|3746.41|3732.76|3732.16|33060
1663923600000|2022-09-23 09:00:00|3732.76|3732.16|3727.51|3726.91|3734.26|3733.66|3717.51|3716.91|42397
1663927200000|2022-09-23 10:00:00|3727.26|3726.66|3704.76|3704.16|3727.76|3727.16|3703.51|3702.91|46199
1663930800000|2022-09-23 11:00:00|3704.26|3703.66|3709.88|3709.28|3711.51|3710.91|3702.26|3701.66|62357
1663934400000|2022-09-23 12:00:00|3709.76|3709.16|3705.26|3704.66|3714.01|3713.41|3700.76|3700.16|65681
1663938000000|2022-09-23 13:00:00|3705.01|3704.41|3691.66|3691.26|3724.76|3724.16|3690.91|3690.51|361262
1663941600000|2022-09-23 14:00:00|3691.91|3691.51|3688.6|3688.2|3701.66|3701.26|3687.6|3687.2|401714
1663945200000|2022-09-23 15:00:00|3688.35|3687.95|3681.85|3681.45|3702.35|3701.95|3676.35|3675.95|304803
1663948800000|2022-09-23 16:00:00|3681.6|3681.2|3681.07|3680.67|3682.85|3682.45|3661.85|3661.45|250315
1663952400000|2022-09-23 17:00:00|3680.82|3680.42|3675.82|3675.42|3686.07|3685.67|3669.07|3668.67|206929
1663956000000|2022-09-23 18:00:00|3675.57|3675.17|3648.82|3648.42|3680.82|3680.42|3646.57|3646.17|277733
1663959600000|2022-09-23 19:00:00|3648.07|3647.67|3695.02|3694.62|3698.02|3697.62|3648.07|3647.67|558811
1663963200000|2022-09-23 20:00:00|3695.01|3694.61|3698.71|3697.21|3700.36|3699.76|3690.36|3689.76|90265
1663966800000|2022-09-23 21:00:00|3698.68|3697.18|3698.68|3697.18|3698.68|3697.18|3698.68|3697.18|0
1664143200000|2022-09-25 22:00:00|3693.48|3692.88|3691.11|3690.51|3701.11|3700.51|3675.48|3674.88|24921
1664146800000|2022-09-25 23:00:00|3691.36|3690.76|3688.36|3687.76|3694.86|3694.26|3682.61|3682.01|12059
1664150400000|2022-09-26 00:00:00|3687.86|3687.26|3671.86|3671.26|3696.11|3695.51|3670.61|3670.01|24405
1664154000000|2022-09-26 01:00:00|3671.36|3670.76|3679.11|3678.51|3680.11|3679.51|3666.61|3666.01|28110
1664157600000|2022-09-26 02:00:00|3679.36|3678.76|3677.61|3677.01|3688.86|3688.26|3677.36|3676.76|18230
1664161200000|2022-09-26 03:00:00|3677.73|3677.13|3675.86|3675.26|3684.86|3684.26|3673.86|3673.26|9811
1664164800000|2022-09-26 04:00:00|3675.73|3675.13|3668.86|3668.26|3678.73|3678.13|3667.73|3667.13|8832
1664168400000|2022-09-26 05:00:00|3669.11|3668.51|3663.61|3663.01|3672.11|3671.51|3661.48|3660.88|14646
1664172000000|2022-09-26 06:00:00|3664.11|3663.51|3664.36|3663.76|3671.36|3670.76|3659.61|3659.01|20417
1664175600000|2022-09-26 07:00:00|3664.48|3663.88|3685.86|3685.26|3704.86|3704.26|3662.86|3662.26|60191
1664179200000|2022-09-26 08:00:00|3685.73|3685.13|3689.86|3689.26|3697.36|3696.76|3680.36|3679.76|33518
1664182800000|2022-09-26 09:00:00|3689.98|3689.38|3663.86|3663.26|3692.36|3691.76|3658.61|3658.01|33572
1664186400000|2022-09-26 10:00:00|3664.11|3663.51|3668.23|3667.63|3675.11|3674.51|3658.86|3658.26|27312
1664190000000|2022-09-26 11:00:00|3668.11|3667.51|3672.73|3672.13|3675.36|3674.76|3662.86|3662.26|33332
1664193600000|2022-09-26 12:00:00|3672.86|3672.26|3687.86|3687.26|3689.11|3688.51|3664.11|3663.51|73438
1664197200000|2022-09-26 13:00:00|3687.61|3687.01|3699.51|3699.11|3701.26|3700.86|3675.51|3675.11|293922
1664200800000|2022-09-26 14:00:00|3699.76|3699.36|3699.29|3698.89|3716.29|3715.89|3688.76|3688.36|398962
1664204400000|2022-09-26 15:00:00|3699.54|3699.14|3682.79|3682.39|3702.91|3702.51|3667.79|3667.39|338309
1664208000000|2022-09-26 16:00:00|3683.04|3682.64|3670.22|3669.82|3683.29|3682.89|3653.85|3653.45|270478
1664211600000|2022-09-26 17:00:00|3670.35|3669.95|3647.6|3647.2|3670.35|3669.95|3644.35|3643.95|262795
1664215200000|2022-09-26 18:00:00|3647.1|3646.7|3669.6|3669.2|3674.1|3673.7|3646.1|3645.7|282093
1664218800000|2022-09-26 19:00:00|3669.85|3669.45|3657.91|3657.51|3683.16|3682.76|3653.91|3653.51|475203
1664222400000|2022-09-26 20:00:00|3657.68|3657.28|3654.32|3652.82|3661.78|3661.18|3648.53|3647.93|85523
1664226000000|2022-09-26 21:00:00|3654.76|3653.26|3653.59|3652.09|3654.95|3653.45|3652.96|3651.46|1
1664229600000|2022-09-26 22:00:00|3654.4|3653.8|3658.9|3658.3|3659.53|3658.93|3650.28|3649.68|8914
1664233200000|2022-09-26 23:00:00|3658.78|3658.18|3665.78|3665.18|3668.28|3667.68|3658.78|3658.18|9054
1664236800000|2022-09-27 00:00:00|3666.03|3665.43|3681.78|3681.18|3683.78|3683.18|3665.28|3664.68|20997
1664240400000|2022-09-27 01:00:00|3681.53|3680.93|3680.03|3679.43|3686.28|3685.68|3677.78|3677.18|16105
1664244000000|2022-09-27 02:00:00|3680.15|3679.55|3680.53|3679.93|3685.28|3684.68|3677.78|3677.18|11982
1664247600000|2022-09-27 03:00:00|3680.78|3680.18|3681.28|3680.68|3684.03|3683.43|3673.9|3673.3|9156
1664251200000|2022-09-27 04:00:00|3681.03|3680.43|3682.03|3681.43|3683.78|3683.18|3680.03|3679.43|5073
1664254800000|2022-09-27 05:00:00|3681.9|3681.3|3686.03|3685.43|3686.28|3685.68|3677.28|3676.68|8115
1664258400000|2022-09-27 06:00:00|3685.53|3684.93|3690.53|3689.93|3698.28|3697.68|3683.78|3683.18|26609
1664262000000|2022-09-27 07:00:00|3691.03|3690.43|3706.28|3705.68|3711.28|3710.68|3686.78|3686.18|49960
1664265600000|2022-09-27 08:00:00|3706.03|3705.43|3695.78|3695.18|3708.78|3708.18|3695.03|3694.43|27869
1664269200000|2022-09-27 09:00:00|3695.53|3694.93|3681.53|3680.93|3696.28|3695.68|3681.53|3680.93|28160
1664272800000|2022-09-27 10:00:00|3682.03|3681.43|3698.78|3698.18|3703.15|3702.55|3682.03|3681.43|33429
1664276400000|2022-09-27 11:00:00|3698.65|3698.05|3706.03|3705.43|3710.53|3709.93|3694.53|3693.93|39961
1664280000000|2022-09-27 12:00:00|3705.78|3705.18|3697.53|3696.93|3713.53|3712.93|3697.53|3696.93|58635
1664283600000|2022-09-27 13:00:00|3697.28|3696.68|3698.3|3697.9|3718.18|3717.78|3690.43|3690.03|323993
1664287200000|2022-09-27 14:00:00|3699.3|3698.9|3696.68|3696.28|3703.68|3703.28|3672.43|3672.03|453473
1664290800000|2022-09-27 15:00:00|3697.18|3696.78|3654.42|3654.02|3699.43|3699.03|3653.92|3653.52|343508
1664294400000|2022-09-27 16:00:00|3654.67|3654.27|3641.29|3640.89|3655.42|3655.02|3625.42|3625.02|411264
1664298000000|2022-09-27 17:00:00|3641.04|3640.64|3631.29|3630.89|3641.04|3640.64|3622.54|3622.14|299447
1664301600000|2022-09-27 18:00:00|3631.04|3630.64|3654.29|3653.89|3659.54|3659.14|3627.29|3626.89|280121
1664305200000|2022-09-27 19:00:00|3654.54|3654.14|3648.24|3647.84|3654.54|3654.14|3635.24|3634.84|370587
1664308800000|2022-09-27 20:00:00|3648.34|3647.74|3652.88|3651.38|3653.34|3652.74|3639.59|3638.99|62755
1664312400000|2022-09-27 21:00:00|3652.84|3651.34|3654.64|3653.14|3654.64|3653.14|3651.47|3649.97|0
1664316000000|2022-09-27 22:00:00|3654.46|3653.86|3655.34|3654.74|3657.71|3657.11|3648.34|3647.74|10931
1664319600000|2022-09-27 23:00:00|3655.21|3654.61|3649.84|3649.24|3658.84|3658.24|3649.46|3648.86|9644
1664323200000|2022-09-28 00:00:00|3650.84|3650.24|3652.34|3651.74|3661.84|3661.24|3649.84|3649.24|18468
1664326800000|2022-09-28 01:00:00|3652.21|3651.61|3633.59|3632.99|3657.09|3656.49|3627.59|3626.99|46184
1664330400000|2022-09-28 02:00:00|3633.34|3632.74|3617.21|3616.61|3633.84|3633.24|3610.34|3609.74|36851
1664334000000|2022-09-28 03:00:00|3617.34|3616.74|3625.84|3625.24|3628.84|3628.24|3617.34|3616.74|17501
1664337600000|2022-09-28 04:00:00|3625.96|3625.36|3626.09|3625.49|3634.71|3634.11|3620.34|3619.74|14342
1664341200000|2022-09-28 05:00:00|3625.84|3625.24|3634.59|3633.99|3634.59|3633.99|3619.09|3618.49|18115
1664344800000|2022-09-28 06:00:00|3634.71|3634.11|3619.84|3619.24|3641.09|3640.49|3618.59|3617.99|26846
1664348400000|2022-09-28 07:00:00|3620.34|3619.74|3630.59|3629.99|3636.09|3635.49|3610.34|3609.74|55446
1664352000000|2022-09-28 08:00:00|3630.84|3630.24|3623.84|3623.24|3632.84|3632.24|3615.34|3614.74|32600
1664355600000|2022-09-28 09:00:00|3623.09|3622.49|3604.34|3603.74|3625.21|3624.61|3601.09|3600.49|53843
1664359200000|2022-09-28 10:00:00|3604.09|3603.49|3636.34|3635.74|3652.34|3651.74|3601.84|3601.24|137292
1664362800000|2022-09-28 11:00:00|3637.34|3636.74|3626.46|3625.86|3639.84|3639.24|3619.96|3619.36|61297
1664366400000|2022-09-28 12:00:00|3626.09|3625.49|3657.59|3656.99|3668.09|3667.49|3625.84|3625.24|111363
1664370000000|2022-09-28 13:00:00|3657.84|3657.24|3657.11|3656.71|3666.09|3665.49|3639.74|3639.34|335940
1664373600000|2022-09-28 14:00:00|3657.74|3657.34|3679.74|3679.34|3689.49|3689.09|3645.49|3645.09|364073
1664377200000|2022-09-28 15:00:00|3679.49|3679.09|3697.66|3697.26|3698.66|3698.26|3675.99|3675.59|290128
1664380800000|2022-09-28 16:00:00|3697.91|3697.51|3703.66|3703.26|3709.91|3709.51|3695.66|3695.26|211064
1664384400000|2022-09-28 17:00:00|3703.91|3703.51|3701.66|3701.26|3714.66|3714.26|3696.91|3696.51|184931
1664388000000|2022-09-28 18:00:00|3701.41|3701.01|3708.93|3708.53|3712.18|3711.78|3697.93|3697.53|171652
1664391600000|2022-09-28 19:00:00|3709.18|3708.78|3718.68|3718.28|3737.43|3737.03|3707.93|3707.53|396823
1664395200000|2022-09-28 20:00:00|3718.93|3718.53|3715.89|3714.39|3722.25|3721.65|3714.75|3714.15|85741
1664398800000|2022-09-28 21:00:00|3715.93|3714.43|3717.33|3715.83|3718.99|3717.49|3715.71|3714.21|0
1664402400000|2022-09-28 22:00:00|3716.12|3715.52|3712.25|3711.65|3721.75|3721.15|3709.5|3708.9|10474
1664406000000|2022-09-28 23:00:00|3712.5|3711.9|3713.75|3713.15|3715|3714.4|3711|3710.4|6438
1664409600000|2022-09-29 00:00:00|3714.25|3713.65|3716.12|3715.52|3721.75|3721.15|3711.75|3711.15|15835
1664413200000|2022-09-29 01:00:00|3716|3715.4|3711.87|3711.27|3717.5|3716.9|3711.5|3710.9|11865
1664416800000|2022-09-29 02:00:00|3711.75|3711.15|3708.87|3708.27|3714.25|3713.65|3704.75|3704.15|14476
1664420400000|2022-09-29 03:00:00|3709|3708.4|3715.87|3715.27|3717.25|3716.65|3707.75|3707.15|10208
1664424000000|2022-09-29 04:00:00|3716|3715.4|3719.12|3718.52|3721.75|3721.15|3714.75|3714.15|10901
1664427600000|2022-09-29 05:00:00|3719.25|3718.65|3709.25|3708.65|3720.75|3720.15|3702.75|3702.15|22045
1664431200000|2022-09-29 06:00:00|3709|3708.4|3696.5|3695.9|3709|3708.4|3685|3684.4|34430
1664434800000|2022-09-29 07:00:00|3699|3698.4|3671.87|3671.27|3699|3698.4|3663.75|3663.15|55612
1664438400000|2022-09-29 08:00:00|3671.75|3671.15|3673.62|3673.02|3680.75|3680.15|3666.5|3665.9|34897
1664442000000|2022-09-29 09:00:00|3673.5|3672.9|3688.75|3688.15|3695.25|3694.65|3672.5|3671.9|33926
1664445600000|2022-09-29 10:00:00|3689.25|3688.65|3682.5|3681.9|3689.62|3689.02|3676.25|3675.65|26963
1664449200000|2022-09-29 11:00:00|3682.75|3682.15|3685.25|3684.65|3697.25|3696.65|3682.75|3682.15|35346
1664452800000|2022-09-29 12:00:00|3685.75|3685.15|3669.75|3669.15|3689|3688.4|3659.5|3658.9|100094
1664456400000|2022-09-29 13:00:00|3670|3669.4|3643.4|3643|3685.75|3685.15|3639.9|3639.5|352991
1664460000000|2022-09-29 14:00:00|3643.65|3643.25|3636.9|3636.5|3644.65|3644.25|3617.15|3616.75|473523
1664463600000|2022-09-29 15:00:00|3636.52|3636.12|3653.08|3652.68|3659.58|3659.18|3632.65|3632.25|331049
1664467200000|2022-09-29 16:00:00|3653.58|3653.18|3635.88|3635.48|3657.08|3656.68|3634.88|3634.48|218559
1664470800000|2022-09-29 17:00:00|3635.63|3635.23|3618.13|3617.73|3637.63|3637.23|3617.5|3617.1|208145
1664474400000|2022-09-29 18:00:00|3617.88|3617.48|3612.13|3611.73|3628.63|3628.23|3610.13|3609.73|251573
1664478000000|2022-09-29 19:00:00|3611.88|3611.48|3642.23|3641.83|3646.48|3646.08|3611.88|3611.48|461325
1664481600000|2022-09-29 20:00:00|3642.07|3641.67|3647.08|3645.58|3650.17|3649.57|3641.42|3640.82|81441
1664485200000|2022-09-29 21:00:00|3647.05|3645.55|3645.04|3643.54|3647.09|3645.59|3644.97|3643.47|2
1664488800000|2022-09-29 22:00:00|3644.04|3643.44|3651.42|3650.82|3655.42|3654.82|3642.17|3641.57|14826
1664492400000|2022-09-29 23:00:00|3651.54|3650.94|3656.17|3655.57|3658.54|3657.94|3650.42|3649.82|9804
1664496000000|2022-09-30 00:00:00|3656.42|3655.82|3646.42|3645.82|3657.67|3657.07|3638.67|3638.07|17517
1664499600000|2022-09-30 01:00:00|3646.17|3645.57|3650.29|3649.69|3654.42|3653.82|3642.67|3642.07|14704
1664503200000|2022-09-30 02:00:00|3650.42|3649.82|3641.92|3641.32|3652.42|3651.82|3634.17|3633.57|15667
1664506800000|2022-09-30 03:00:00|3642.29|3641.69|3632.42|3631.82|3643.67|3643.07|3631.17|3630.57|11513
1664510400000|2022-09-30 04:00:00|3632.17|3631.57|3636.67|3636.07|3639.42|3638.82|3628.17|3627.57|9634
1664514000000|2022-09-30 05:00:00|3636.42|3635.82|3639.42|3638.82|3648.17|3647.57|3635.79|3635.19|15094
1664517600000|2022-09-30 06:00:00|3640.04|3639.44|3652.92|3652.32|3656.17|3655.57|3639.92|3639.32|27880
1664521200000|2022-09-30 07:00:00|3653.17|3652.57|3673.67|3673.07|3674.92|3674.32|3652.67|3652.07|49334
1664524800000|2022-09-30 08:00:00|3673.92|3673.32|3679.42|3678.82|3681.17|3680.57|3667.79|3667.19|33722
1664528400000|2022-09-30 09:00:00|3679.67|3679.07|3665.17|3664.57|3680.17|3679.57|3662.17|3661.57|28504
1664532000000|2022-09-30 10:00:00|3664.67|3664.07|3659.67|3659.07|3677.17|3676.57|3656.92|3656.32|29121
1664535600000|2022-09-30 11:00:00|3660.42|3659.82|3650.17|3649.57|3661.54|3660.94|3643.42|3642.82|38815
1664539200000|2022-09-30 12:00:00|3650.42|3649.82|3648.92|3648.32|3664.17|3663.57|3628.92|3628.32|133584
1664542800000|2022-09-30 13:00:00|3648.67|3648.07|3643.57|3643.17|3653.42|3652.82|3614.32|3613.92|334149
1664546400000|2022-09-30 14:00:00|3645.82|3645.42|3654.32|3653.92|3658.57|3658.17|3628.82|3628.42|371817
1664550000000|2022-09-30 15:00:00|3654.82|3654.42|3642.19|3641.79|3671.82|3671.42|3640.07|3639.67|294098
1664553600000|2022-09-30 16:00:00|3642.57|3642.17|3639.32|3638.92|3646.57|3646.17|3630.82|3630.42|201624
1664557200000|2022-09-30 17:00:00|3639.07|3638.67|3622.32|3621.92|3642.57|3642.17|3619.32|3618.92|195104
1664560800000|2022-09-30 18:00:00|3622.07|3621.67|3606.17|3605.77|3630.67|3630.27|3603.92|3603.52|259423
1664564400000|2022-09-30 19:00:00|3605.67|3605.27|3586.17|3585.77|3620.42|3620.02|3584.67|3584.27|589039
1664568000000|2022-09-30 20:00:00|3586.27|3585.67|3593.62|3592.12|3600.74|3600.14|3583.99|3583.39|133209
1664571600000|2022-09-30 21:00:00|3593.7|3592.2|3593.7|3592.2|3593.7|3592.2|3593.7|3592.2|0
1664748000000|2022-10-02 22:00:00|3582.36|3581.76|3594.99|3594.39|3601.49|3600.89|3578.86|3578.26|36707
1664751600000|2022-10-02 23:00:00|3595.11|3594.51|3573.24|3572.64|3597.74|3597.14|3569.24|3568.64|22832
1664755200000|2022-10-03 00:00:00|3573.11|3572.51|3564.24|3563.64|3573.74|3573.14|3559.99|3559.39|32907
1664758800000|2022-10-03 01:00:00|3564.49|3563.89|3593.74|3593.14|3595.24|3594.64|3564.24|3563.64|29835
1664762400000|2022-10-03 02:00:00|3593.61|3593.01|3579.24|3578.64|3594.24|3593.64|3578.99|3578.39|18126
1664766000000|2022-10-03 03:00:00|3579.49|3578.89|3587.61|3587.01|3592.99|3592.39|3579.24|3578.64|11470
1664769600000|2022-10-03 04:00:00|3587.49|3586.89|3583.86|3583.26|3589.99|3589.39|3580.61|3580.01|7909
1664773200000|2022-10-03 05:00:00|3583.74|3583.14|3593.24|3592.64|3599.49|3598.89|3577.61|3577.01|16427
1664776800000|2022-10-03 06:00:00|3593.49|3592.89|3593.74|3593.14|3606.49|3605.89|3584.99|3584.39|25809
1664780400000|2022-10-03 07:00:00|3593.61|3593.01|3589.11|3588.51|3600.24|3599.64|3580.74|3580.14|42156
1664784000000|2022-10-03 08:00:00|3588.74|3588.14|3586.99|3586.39|3589.49|3588.89|3578.99|3578.39|25563
1664787600000|2022-10-03 09:00:00|3586.74|3586.14|3593.49|3592.89|3595.49|3594.89|3575.74|3575.14|29979
1664791200000|2022-10-03 10:00:00|3593.24|3592.64|3603.99|3603.39|3604.49|3603.89|3591.74|3591.14|25735
1664794800000|2022-10-03 11:00:00|3604.49|3603.89|3612.99|3612.39|3613.24|3612.64|3599.99|3599.39|34893
1664798400000|2022-10-03 12:00:00|3612.86|3612.26|3624.24|3623.64|3629.74|3629.14|3607.49|3606.89|75020
1664802000000|2022-10-03 13:00:00|3624.49|3623.89|3618.51|3618.11|3633.24|3632.64|3605.14|3604.74|269205
1664805600000|2022-10-03 14:00:00|3621.89|3621.49|3656.89|3656.49|3662.89|3662.49|3621.89|3621.49|421949
1664809200000|2022-10-03 15:00:00|3656.64|3656.24|3651.14|3650.74|3667.89|3667.49|3648.14|3647.74|233956
1664812800000|2022-10-03 16:00:00|3650.64|3650.24|3656.39|3655.99|3663.14|3662.74|3647.64|3647.24|159830
1664816400000|2022-10-03 17:00:00|3656.14|3655.74|3670.39|3669.99|3675.39|3674.99|3655.14|3654.74|153639
1664820000000|2022-10-03 18:00:00|3670.64|3670.24|3695.14|3694.74|3699.39|3698.99|3670.39|3669.99|178708
1664823600000|2022-10-03 19:00:00|3695.39|3694.99|3680.14|3679.74|3697.39|3696.99|3674.14|3673.74|337336
1664827200000|2022-10-03 20:00:00|3679.91|3679.31|3682.79|3681.29|3685.57|3684.97|3678.66|3678.06|66727
1664830800000|2022-10-03 21:00:00|3682.83|3681.33|3683.7|3682.2|3683.7|3682.2|3681.91|3680.41|0
1664834400000|2022-10-03 22:00:00|3684.19|3683.59|3678.07|3677.47|3688.07|3687.47|3674.07|3673.47|12957
1664838000000|2022-10-03 23:00:00|3678.32|3677.72|3690.19|3689.59|3691.32|3690.72|3677.57|3676.97|12245
1664841600000|2022-10-04 00:00:00|3690.07|3689.47|3701.19|3700.59|3705.07|3704.47|3687.82|3687.22|21691
1664845200000|2022-10-04 01:00:00|3701.32|3700.72|3694.07|3693.47|3701.32|3700.72|3693.82|3693.22|9648
1664848800000|2022-10-04 02:00:00|3694.19|3693.59|3698.32|3697.72|3698.32|3697.72|3688.69|3688.09|10700
1664852400000|2022-10-04 03:00:00|3698.57|3697.97|3709.19|3708.59|3709.82|3709.22|3696.32|3695.72|18590
1664856000000|2022-10-04 04:00:00|3709.32|3708.72|3712.57|3711.97|3717.07|3716.47|3705.57|3704.97|12666
1664859600000|2022-10-04 05:00:00|3712.32|3711.72|3714.69|3714.09|3717.32|3716.72|3709.82|3709.22|12216
1664863200000|2022-10-04 06:00:00|3714.82|3714.22|3720.32|3719.72|3721.32|3720.72|3711.57|3710.97|21558
1664866800000|2022-10-04 07:00:00|3721.07|3720.47|3731.82|3731.22|3733.57|3732.97|3715.57|3714.97|45864
1664870400000|2022-10-04 08:00:00|3732.07|3731.47|3733.07|3732.47|3734.07|3733.47|3727.82|3727.22|27817
1664874000000|2022-10-04 09:00:00|3732.94|3732.34|3736.07|3735.47|3737.57|3736.97|3722.82|3722.22|36440
1664877600000|2022-10-04 10:00:00|3735.82|3735.22|3740.57|3739.97|3749.07|3748.47|3733.32|3732.72|44859
1664881200000|2022-10-04 11:00:00|3740.32|3739.72|3740.44|3739.84|3741.07|3740.47|3734.19|3733.59|34482
1664884800000|2022-10-04 12:00:00|3740.19|3739.59|3738.07|3737.47|3742.82|3742.22|3729.82|3729.22|56652
1664888400000|2022-10-04 13:00:00|3737.82|3737.22|3773.34|3772.94|3773.97|3773.57|3731.82|3731.22|315115
1664892000000|2022-10-04 14:00:00|3773.97|3773.57|3785.72|3785.32|3787.47|3787.07|3772.47|3772.07|393099
1664895600000|2022-10-04 15:00:00|3785.97|3785.57|3783.72|3783.32|3789.97|3789.57|3777.47|3777.07|208244
1664899200000|2022-10-04 16:00:00|3783.97|3783.57|3775.22|3774.82|3789.47|3789.07|3772.22|3771.82|165086
1664902800000|2022-10-04 17:00:00|3774.97|3774.57|3776.47|3776.07|3781.22|3780.82|3754.47|3754.07|209002
1664906400000|2022-10-04 18:00:00|3776.72|3776.32|3784.72|3784.32|3787.72|3787.32|3767.97|3767.57|189375
1664910000000|2022-10-04 19:00:00|3784.47|3784.07|3792.68|3792.28|3792.68|3792.28|3768.22|3767.82|369982
1664913600000|2022-10-04 20:00:00|3792.31|3791.91|3791.16|3789.66|3795.66|3795.06|3787.91|3787.31|79304
1664917200000|2022-10-04 21:00:00|3790.94|3789.44|3790.17|3788.67|3791.53|3790.03|3789.81|3788.31|0
1664920800000|2022-10-04 22:00:00|3788.53|3787.93|3784.16|3783.56|3790.03|3789.43|3782.16|3781.56|9329
1664924400000|2022-10-04 23:00:00|3783.16|3782.56|3783.16|3782.56|3784.66|3784.06|3779.91|3779.31|8077
1664928000000|2022-10-05 00:00:00|3782.91|3782.31|3775.16|3774.56|3782.91|3782.31|3772.16|3771.56|16791
1664931600000|2022-10-05 01:00:00|3775.03|3774.43|3770.41|3769.81|3781.41|3780.81|3767.41|3766.81|19496
1664935200000|2022-10-05 02:00:00|3770.28|3769.68|3771.16|3770.56|3776.41|3775.81|3767.41|3766.81|12706
1664938800000|2022-10-05 03:00:00|3771.03|3770.43|3772.91|3772.31|3773.91|3773.31|3769.91|3769.31|7188
1664942400000|2022-10-05 04:00:00|3773.16|3772.56|3769.91|3769.31|3773.16|3772.56|3769.16|3768.56|5513
1664946000000|2022-10-05 05:00:00|3769.66|3769.06|3774.91|3774.31|3775.41|3774.81|3769.66|3769.06|8481
1664949600000|2022-10-05 06:00:00|3775.16|3774.56|3770.66|3770.06|3775.66|3775.06|3769.41|3768.81|15682
1664953200000|2022-10-05 07:00:00|3770.91|3770.31|3764.66|3764.06|3774.16|3773.56|3763.66|3763.06|31601
1664956800000|2022-10-05 08:00:00|3764.78|3764.18|3762.03|3761.43|3767.41|3766.81|3752.16|3751.56|37656
1664960400000|2022-10-05 09:00:00|3761.91|3761.31|3753.41|3752.81|3763.78|3763.18|3750.41|3749.81|20870
1664964000000|2022-10-05 10:00:00|3753.66|3753.06|3765.41|3764.81|3765.41|3764.81|3752.91|3752.31|20006
1664967600000|2022-10-05 11:00:00|3764.91|3764.31|3757.03|3756.43|3765.91|3765.31|3753.66|3753.06|36052
1664971200000|2022-10-05 12:00:00|3756.91|3756.31|3752.16|3751.56|3759.41|3758.81|3749.16|3748.56|56700
1664974800000|2022-10-05 13:00:00|3751.91|3751.31|3755.31|3754.91|3764.06|3763.66|3744.16|3743.56|231993
1664978400000|2022-10-05 14:00:00|3750.56|3750.16|3725.31|3724.91|3755.31|3754.91|3721.81|3721.41|349857
1664982000000|2022-10-05 15:00:00|3725.06|3724.66|3742.18|3741.78|3746.06|3745.66|3723.93|3723.53|185446
1664985600000|2022-10-05 16:00:00|3742.81|3742.41|3764.81|3764.41|3772.31|3771.91|3734.56|3734.16|198762
1664989200000|2022-10-05 17:00:00|3765.06|3764.66|3771.34|3770.94|3787.81|3787.41|3763.56|3763.16|192310
1664992800000|2022-10-05 18:00:00|3771.09|3770.69|3789.84|3789.44|3790.59|3790.19|3770.09|3769.69|161075
1664996400000|2022-10-05 19:00:00|3790.09|3789.69|3785.01|3784.61|3807.59|3807.19|3777.76|3777.36|343249
1665000000000|2022-10-05 20:00:00|3784.05|3783.65|3783.09|3781.59|3790.15|3789.55|3782.02|3781.42|62877
1665003600000|2022-10-05 21:00:00|3783.05|3781.55|3781.78|3780.28|3783.31|3781.81|3780.71|3779.21|3
1665007200000|2022-10-05 22:00:00|3781.89|3780.39|3786.77|3786.17|3787.9|3787.3|3778.4|3777.8|8148
1665010800000|2022-10-05 23:00:00|3786.52|3785.92|3798.15|3797.55|3799.15|3798.55|3784.4|3783.8|9968
1665014400000|2022-10-06 00:00:00|3798.4|3797.8|3801.4|3800.8|3806.15|3805.55|3795.15|3794.55|16628
1665018000000|2022-10-06 01:00:00|3801.27|3800.67|3798.4|3797.8|3803.15|3802.55|3791.9|3791.3|14713
1665021600000|2022-10-06 02:00:00|3798.27|3797.67|3798.9|3798.3|3801.15|3800.55|3795.02|3794.42|7270
1665025200000|2022-10-06 03:00:00|3799.02|3798.42|3799.15|3798.55|3805.15|3804.55|3798.15|3797.55|6867
1665028800000|2022-10-06 04:00:00|3799.4|3798.8|3800.9|3800.3|3800.9|3800.3|3795.65|3795.05|5387
1665032400000|2022-10-06 05:00:00|3801.15|3800.55|3802.4|3801.8|3804.65|3804.05|3799.15|3798.55|7003
1665036000000|2022-10-06 06:00:00|3802.65|3802.05|3780.15|3779.55|3802.65|3802.05|3779.65|3779.05|19721
1665039600000|2022-10-06 07:00:00|3780.9|3780.3|3780.9|3780.3|3790.4|3789.8|3773.65|3773.05|29452
1665043200000|2022-10-06 08:00:00|3780.52|3779.92|3767.52|3766.92|3785.27|3784.67|3764.15|3763.55|25924
1665046800000|2022-10-06 09:00:00|3767.65|3767.05|3756.4|3755.8|3769.15|3768.55|3755.4|3754.8|17638
1665050400000|2022-10-06 10:00:00|3756.27|3755.67|3754.9|3754.3|3758.15|3757.55|3750.65|3750.05|23382
1665054000000|2022-10-06 11:00:00|3755.4|3754.8|3762.27|3761.67|3765.65|3765.05|3754.9|3754.3|33297
1665057600000|2022-10-06 12:00:00|3762.4|3761.8|3774.65|3774.05|3784.4|3783.8|3756.65|3756.05|65214
1665061200000|2022-10-06 13:00:00|3774.15|3773.55|3772.8|3772.4|3798.05|3797.65|3764.15|3763.55|292338
1665064800000|2022-10-06 14:00:00|3772.3|3771.9|3776.29|3775.89|3777.04|3776.64|3744.8|3744.4|379335
1665068400000|2022-10-06 15:00:00|3776.54|3776.14|3759.04|3758.64|3781.29|3780.89|3757.79|3757.39|265423
1665072000000|2022-10-06 16:00:00|3758.54|3758.14|3766.79|3766.39|3775.29|3774.89|3752.04|3751.64|170634
1665075600000|2022-10-06 17:00:00|3767.04|3766.64|3766.29|3765.89|3771.79|3771.39|3759.29|3758.89|141645
1665079200000|2022-10-06 18:00:00|3766.79|3766.39|3746.79|3746.39|3766.79|3766.39|3739.54|3739.14|184348
1665082800000|2022-10-06 19:00:00|3746.04|3745.64|3744.13|3743.73|3757.88|3757.48|3739.04|3738.64|320676
1665086400000|2022-10-06 20:00:00|3744.01|3743.61|3739.53|3738.03|3748.36|3747.76|3737.86|3737.26|60274
1665090000000|2022-10-06 21:00:00|3739.86|3738.36|3738.87|3737.37|3740.01|3738.51|3737.99|3736.49|2
1665093600000|2022-10-06 22:00:00|3733.48|3732.88|3733.73|3733.13|3739.36|3738.76|3730.11|3729.51|8731
1665097200000|2022-10-06 23:00:00|3733.36|3732.76|3733.86|3733.26|3741.36|3740.76|3731.86|3731.26|7620
1665100800000|2022-10-07 00:00:00|3733.36|3732.76|3738.23|3737.63|3741.86|3741.26|3733.11|3732.51|10974
1665104400000|2022-10-07 01:00:00|3738.36|3737.76|3742.86|3742.26|3744.36|3743.76|3736.48|3735.88|10368
1665108000000|2022-10-07 02:00:00|3743.11|3742.51|3746.36|3745.76|3749.61|3749.01|3740.61|3740.01|9156
1665111600000|2022-10-07 03:00:00|3746.61|3746.01|3739.86|3739.26|3747.61|3747.01|3737.86|3737.26|7307
1665115200000|2022-10-07 04:00:00|3739.98|3739.38|3734.61|3734.01|3741.61|3741.01|3733.86|3733.26|5407
1665118800000|2022-10-07 05:00:00|3734.36|3733.76|3736.61|3736.01|3739.61|3739.01|3731.86|3731.26|9265
1665122400000|2022-10-07 06:00:00|3736.11|3735.51|3727.11|3726.51|3738.86|3738.26|3720.36|3719.76|20557
1665126000000|2022-10-07 07:00:00|3727.23|3726.63|3733.61|3733.01|3741.61|3741.01|3724.86|3724.26|27871
1665129600000|2022-10-07 08:00:00|3733.11|3732.51|3739.86|3739.26|3740.11|3739.51|3728.86|3728.26|16796
1665133200000|2022-10-07 09:00:00|3739.73|3739.13|3746.11|3745.51|3748.36|3747.76|3738.61|3738.01|12690
1665136800000|2022-10-07 10:00:00|3745.98|3745.38|3742.86|3742.26|3746.86|3746.26|3737.11|3736.51|12737
1665140400000|2022-10-07 11:00:00|3742.61|3742.01|3743.61|3743.01|3747.11|3746.51|3740.36|3739.76|33309
1665144000000|2022-10-07 12:00:00|3743.36|3742.76|3702.36|3701.76|3760.23|3759.63|3688.36|3687.76|171723
1665147600000|2022-10-07 13:00:00|3702.11|3701.51|3665.76|3665.36|3710.36|3709.76|3664.26|3663.86|335006
1665151200000|2022-10-07 14:00:00|3666.01|3665.61|3675.92|3675.52|3682.92|3682.52|3658.26|3657.86|321982
1665154800000|2022-10-07 15:00:00|3676.17|3675.77|3664.17|3663.77|3682.42|3682.02|3659.92|3659.52|198696
1665158400000|2022-10-07 16:00:00|3663.67|3663.27|3649.35|3648.95|3669.54|3669.14|3645.85|3645.45|173665
1665162000000|2022-10-07 17:00:00|3649.6|3649.2|3645.6|3645.2|3655.1|3654.7|3642.6|3642.2|137334
1665165600000|2022-10-07 18:00:00|3645.35|3644.95|3639.35|3638.95|3649.6|3649.2|3634.35|3633.95|153705
1665169200000|2022-10-07 19:00:00|3639.6|3639.2|3639.21|3638.81|3646.6|3646.2|3620.96|3620.56|399085
1665172800000|2022-10-07 20:00:00|3639.31|3638.71|3639.96|3638.46|3641.06|3640.46|3635.06|3634.46|68219
1665176400000|2022-10-07 21:00:00|3640|3638.5|3640|3638.5|3640|3638.5|3640|3638.5|0
1665352800000|2022-10-09 22:00:00|3626.93|3626.33|3610.56|3609.96|3630.68|3630.08|3607.81|3607.21|26473
1665356400000|2022-10-09 23:00:00|3610.31|3609.71|3621.93|3621.33|3625.81|3625.21|3606.56|3605.96|19230
1665360000000|2022-10-10 00:00:00|3622.18|3621.58|3624.81|3624.21|3629.31|3628.71|3614.81|3614.21|22114
1665363600000|2022-10-10 01:00:00|3625.43|3624.83|3629.56|3628.96|3633.81|3633.21|3620.81|3620.21|16621
1665367200000|2022-10-10 02:00:00|3629.81|3629.21|3628.31|3627.71|3629.81|3629.21|3624.56|3623.96|7389
1665370800000|2022-10-10 03:00:00|3628.56|3627.96|3624.81|3624.21|3629.56|3628.96|3621.81|3621.21|6554
1665374400000|2022-10-10 04:00:00|3624.68|3624.08|3629.31|3628.71|3630.68|3630.08|3623.56|3622.96|6569
1665378000000|2022-10-10 05:00:00|3629.18|3628.58|3620.31|3619.71|3632.06|3631.46|3620.06|3619.46|9563
1665381600000|2022-10-10 06:00:00|3620.56|3619.96|3619.31|3618.71|3629.81|3629.21|3615.31|3614.71|15878
1665385200000|2022-10-10 07:00:00|3619.06|3618.46|3626.06|3625.46|3637.31|3636.71|3619.06|3618.46|27166
1665388800000|2022-10-10 08:00:00|3625.81|3625.21|3618.81|3618.21|3627.81|3627.21|3612.18|3611.58|22202
1665392400000|2022-10-10 09:00:00|3619.06|3618.46|3636.56|3635.96|3637.43|3636.83|3618.81|3618.21|18018
1665396000000|2022-10-10 10:00:00|3636.81|3636.21|3628.06|3627.46|3638.56|3637.96|3626.06|3625.46|27978
1665399600000|2022-10-10 11:00:00|3628.31|3627.71|3634.31|3633.71|3638.81|3638.21|3628.31|3627.71|26840
1665403200000|2022-10-10 12:00:00|3634.43|3633.83|3653.06|3652.46|3653.31|3652.71|3631.56|3630.96|47440
1665406800000|2022-10-10 13:00:00|3653.31|3652.71|3627.83|3627.43|3655.56|3654.96|3626.96|3626.56|221889
1665410400000|2022-10-10 14:00:00|3627.96|3627.56|3613.33|3612.93|3641.33|3640.93|3607.83|3607.43|354288
1665414000000|2022-10-10 15:00:00|3612.58|3612.18|3619.08|3618.68|3625.83|3625.43|3604.33|3603.93|218261
1665417600000|2022-10-10 16:00:00|3618.83|3618.43|3595.03|3594.63|3621.33|3620.93|3594.78|3594.38|153334
1665421200000|2022-10-10 17:00:00|3594.78|3594.38|3626.53|3626.13|3635.28|3634.88|3588.53|3588.13|251614
1665424800000|2022-10-10 18:00:00|3626.78|3626.38|3616.78|3616.38|3628.28|3627.88|3611.03|3610.63|185982
1665428400000|2022-10-10 19:00:00|3617.03|3616.63|3612.09|3611.69|3631.09|3630.69|3611.59|3611.19|259828
1665432000000|2022-10-10 20:00:00|3611.84|3611.44|3616.08|3614.58|3616.69|3616.09|3611.84|3611.34|42724
1665435600000|2022-10-10 21:00:00|3616.3|3614.8|3614.69|3613.19|3616.78|3615.28|3614.25|3612.75|0
1665439200000|2022-10-10 22:00:00|3613.81|3613.21|3617.94|3617.34|3619.19|3618.59|3612.31|3611.71|5139
1665442800000|2022-10-10 23:00:00|3618.69|3618.09|3620.44|3619.84|3624.19|3623.59|3617.94|3617.34|7217
1665446400000|2022-10-11 00:00:00|3620.19|3619.59|3619.31|3618.71|3621.19|3620.59|3607.19|3606.59|16886
1665450000000|2022-10-11 01:00:00|3619.19|3618.59|3603.69|3603.09|3623.69|3623.09|3600.81|3600.21|16348
1665453600000|2022-10-11 02:00:00|3603.44|3602.84|3594.94|3594.34|3605.69|3605.09|3592.44|3591.84|18198
1665457200000|2022-10-11 03:00:00|3595.19|3594.59|3594.94|3594.34|3600.69|3600.09|3593.69|3593.09|7700
1665460800000|2022-10-11 04:00:00|3595.06|3594.46|3592.94|3592.34|3598.19|3597.59|3589.94|3589.34|8906
1665464400000|2022-10-11 05:00:00|3593.19|3592.59|3593.69|3593.09|3597.56|3596.96|3590.69|3590.09|10431
1665468000000|2022-10-11 06:00:00|3593.19|3592.59|3584.19|3583.59|3603.69|3603.09|3581.81|3581.21|22926
1665471600000|2022-10-11 07:00:00|3584.31|3583.71|3586.19|3585.59|3600.94|3600.34|3573.19|3572.59|48782
1665475200000|2022-10-11 08:00:00|3585.94|3585.34|3580.06|3579.46|3597.56|3596.96|3575.94|3575.34|29974
1665478800000|2022-10-11 09:00:00|3580.19|3579.59|3579.81|3579.21|3586.44|3585.84|3575.69|3575.09|22202
1665482400000|2022-10-11 10:00:00|3579.69|3579.09|3589.31|3588.71|3589.31|3588.71|3572.69|3572.09|28747
1665486000000|2022-10-11 11:00:00|3588.81|3588.21|3599.19|3598.59|3599.69|3599.09|3588.69|3588.09|47185
1665489600000|2022-10-11 12:00:00|3598.94|3598.34|3602.94|3602.34|3616.19|3615.59|3596.69|3596.09|64321
1665493200000|2022-10-11 13:00:00|3602.69|3602.09|3576.59|3576.19|3606.19|3605.59|3575.84|3575.44|259219
1665496800000|2022-10-11 14:00:00|3576.71|3576.31|3586|3585.6|3597.25|3596.85|3568.59|3568.19|332912
1665500400000|2022-10-11 15:00:00|3586.25|3585.85|3618.62|3618.22|3626.25|3625.85|3585.5|3585.1|264538
1665504000000|2022-10-11 16:00:00|3618.75|3618.35|3632.68|3632.28|3641.43|3641.03|3606|3605.6|225383
1665507600000|2022-10-11 17:00:00|3632.93|3632.53|3629.93|3629.53|3634.93|3634.53|3619.93|3619.53|161495
1665511200000|2022-10-11 18:00:00|3629.8|3629.4|3583.93|3583.53|3632.43|3632.03|3582.43|3582.03|255317
1665514800000|2022-10-11 19:00:00|3583.68|3583.28|3588.43|3588.03|3593.18|3592.78|3567.93|3567.53|445577
1665518400000|2022-10-11 20:00:00|3588.33|3587.93|3597.38|3595.88|3597.46|3596.83|3586.68|3586.08|49407
1665522000000|2022-10-11 21:00:00|3597.53|3596.03|3596.65|3595.15|3597.6|3596.1|3595.67|3594.17|2
1665525600000|2022-10-11 22:00:00|3596.61|3595.11|3592.68|3592.08|3596.61|3595.58|3589.43|3588.83|7990
1665529200000|2022-10-11 23:00:00|3593.18|3592.58|3593.18|3592.58|3595.43|3594.83|3588.93|3588.33|6032
1665532800000|2022-10-12 00:00:00|3592.68|3592.08|3600.43|3599.83|3604.43|3603.83|3584.93|3584.33|20683
1665536400000|2022-10-12 01:00:00|3600.8|3600.2|3591.68|3591.08|3602.18|3601.58|3586.18|3585.58|14858
1665540000000|2022-10-12 02:00:00|3590.8|3590.2|3596.18|3595.58|3597.18|3596.58|3586.55|3585.95|11735
1665543600000|2022-10-12 03:00:00|3596.3|3595.7|3593.55|3592.95|3598.18|3597.58|3591.43|3590.83|7167
1665547200000|2022-10-12 04:00:00|3593.43|3592.83|3604.93|3604.33|3611.3|3610.7|3592.05|3591.45|16147
1665550800000|2022-10-12 05:00:00|3604.68|3604.08|3609.68|3609.08|3611.93|3611.33|3598.43|3597.83|11092
1665554400000|2022-10-12 06:00:00|3609.93|3609.33|3612.68|3612.08|3623.18|3622.58|3605.43|3604.83|24531
1665558000000|2022-10-12 07:00:00|3612.93|3612.33|3600.18|3599.58|3614.55|3613.95|3593.43|3592.83|46502
1665561600000|2022-10-12 08:00:00|3600.43|3599.83|3606.93|3606.33|3611.68|3611.08|3598.43|3597.83|22739
1665565200000|2022-10-12 09:00:00|3606.68|3606.08|3615.93|3615.33|3622.93|3622.33|3603.68|3603.08|22979
1665568800000|2022-10-12 10:00:00|3616.18|3615.58|3609.43|3608.83|3620.43|3619.83|3601.43|3600.83|26248
1665572400000|2022-10-12 11:00:00|3608.93|3608.33|3609.93|3609.33|3618.05|3617.45|3607.18|3606.58|26759
1665576000000|2022-10-12 12:00:00|3610.68|3610.08|3596.55|3595.95|3620.68|3620.08|3589.43|3588.83|94763
1665579600000|2022-10-12 13:00:00|3596.68|3596.08|3598.83|3598.43|3608.83|3608.43|3573.83|3573.43|299327
1665583200000|2022-10-12 14:00:00|3599.58|3599.18|3589.3|3588.9|3605.33|3604.93|3580.83|3580.43|296755
1665586800000|2022-10-12 15:00:00|3589.55|3589.15|3603.05|3602.65|3605.3|3604.9|3588.3|3587.9|221139
1665590400000|2022-10-12 16:00:00|3603.3|3602.9|3596.8|3596.4|3609.05|3608.65|3587.05|3586.65|139987
1665594000000|2022-10-12 17:00:00|3596.55|3596.15|3586.92|3586.52|3599.17|3598.77|3584.05|3583.65|100740
1665597600000|2022-10-12 18:00:00|3586.8|3586.4|3587.55|3587.15|3604.8|3604.4|3582.05|3581.65|214669
1665601200000|2022-10-12 19:00:00|3587.3|3586.9|3576.3|3575.9|3593.8|3593.4|3576.05|3575.65|214613
1665604800000|2022-10-12 20:00:00|3575.82|3575.42|3581.85|3580.35|3582.17|3581.57|3575.67|3575.07|53982
1665608400000|2022-10-12 21:00:00|3581.99|3580.49|3583.76|3582.26|3583.9|3582.4|3581.11|3579.61|0
1665612000000|2022-10-12 22:00:00|3584.04|3583.44|3582.92|3582.32|3586.42|3585.82|3581.92|3581.32|5229
1665615600000|2022-10-12 23:00:00|3583.04|3582.44|3586.42|3585.82|3587.92|3587.32|3581.67|3581.07|4097
1665619200000|2022-10-13 00:00:00|3585.92|3585.32|3589.17|3588.57|3590.42|3589.82|3582.67|3582.07|9452
1665622800000|2022-10-13 01:00:00|3589.29|3588.69|3584.67|3584.07|3590.67|3590.07|3583.67|3583.07|8031
1665626400000|2022-10-13 02:00:00|3584.92|3584.32|3582.17|3581.57|3585.17|3584.57|3578.42|3577.82|8783
1665630000000|2022-10-13 03:00:00|3582.42|3581.82|3581.92|3581.32|3583.92|3583.32|3581.67|3581.07|4065
1665633600000|2022-10-13 04:00:00|3582.04|3581.44|3580.17|3579.57|3583.42|3582.82|3579.42|3578.82|4299
1665637200000|2022-10-13 05:00:00|3580.04|3579.44|3576.92|3576.32|3585.04|3584.44|3576.42|3575.82|8568
1665640800000|2022-10-13 06:00:00|3576.79|3576.19|3577.67|3577.07|3580.29|3579.69|3574.42|3573.82|14061
1665644400000|2022-10-13 07:00:00|3577.17|3576.57|3582.67|3582.07|3586.17|3585.57|3570.17|3569.57|26209
1665648000000|2022-10-13 08:00:00|3582.79|3582.19|3590.67|3590.07|3591.92|3591.32|3578.67|3578.07|16733
1665651600000|2022-10-13 09:00:00|3590.42|3589.82|3592.67|3592.07|3599.42|3598.82|3590.17|3589.57|18118
1665655200000|2022-10-13 10:00:00|3592.17|3591.57|3595.42|3594.82|3598.42|3597.82|3590.17|3589.57|15890
1665658800000|2022-10-13 11:00:00|3595.67|3595.07|3611.42|3610.82|3620.42|3619.82|3594.67|3594.07|59007
1665662400000|2022-10-13 12:00:00|3611.17|3610.57|3508.92|3508.32|3635.04|3634.44|3495.17|3494.57|302190
1665666000000|2022-10-13 13:00:00|3508.67|3508.07|3528.82|3528.42|3534.07|3533.67|3490.57|3490.17|426423
1665669600000|2022-10-13 14:00:00|3529.07|3528.67|3545.32|3544.92|3556.32|3555.92|3523.32|3522.92|442139
1665673200000|2022-10-13 15:00:00|3545.07|3544.67|3638.57|3638.17|3663.57|3663.17|3542.57|3542.17|666941
1665676800000|2022-10-13 16:00:00|3638.82|3638.42|3640.07|3639.67|3650.07|3649.67|3619.57|3619.17|304271
1665680400000|2022-10-13 17:00:00|3640.32|3639.92|3666.32|3665.92|3675.82|3675.42|3639.82|3639.42|217706
1665684000000|2022-10-13 18:00:00|3665.82|3665.42|3678.83|3678.43|3682.08|3681.68|3650.84|3650.44|208114
1665687600000|2022-10-13 19:00:00|3678.58|3678.18|3670.89|3670.49|3685.83|3685.43|3661.14|3660.74|364003
1665691200000|2022-10-13 20:00:00|3670.76|3670.36|3668.75|3667.25|3676.11|3675.51|3666.36|3665.76|66316
1665694800000|2022-10-13 21:00:00|3668.82|3667.32|3669.15|3667.65|3669.92|3668.42|3667.58|3666.08|0
1665698400000|2022-10-13 22:00:00|3669.12|3667.62|3670.86|3670.26|3673.86|3673.26|3666.36|3665.76|8275
1665702000000|2022-10-13 23:00:00|3670.98|3670.38|3667.98|3667.38|3672.48|3671.88|3667.61|3667.01|7099
1665705600000|2022-10-14 00:00:00|3667.86|3667.26|3666.98|3666.38|3669.36|3668.76|3658.36|3657.76|19832
1665709200000|2022-10-14 01:00:00|3666.61|3666.01|3691.36|3690.76|3693.11|3692.51|3665.11|3664.51|25516
1665712800000|2022-10-14 02:00:00|3690.86|3690.26|3690.61|3690.01|3698.11|3697.51|3687.61|3687.01|16476
1665716400000|2022-10-14 03:00:00|3691.11|3690.51|3697.86|3697.26|3702.86|3702.26|3688.86|3688.26|12908
1665720000000|2022-10-14 04:00:00|3698.11|3697.51|3692.86|3692.26|3698.48|3697.88|3691.86|3691.26|10359
1665723600000|2022-10-14 05:00:00|3692.61|3692.01|3692.11|3691.51|3696.36|3695.76|3688.86|3688.26|11163
1665727200000|2022-10-14 06:00:00|3691.86|3691.26|3692.73|3692.13|3701.36|3700.76|3687.11|3686.51|21931
1665730800000|2022-10-14 07:00:00|3692.86|3692.26|3679.11|3678.51|3693.36|3692.76|3669.86|3669.26|41428
1665734400000|2022-10-14 08:00:00|3678.98|3678.38|3655.11|3654.51|3679.23|3678.63|3653.11|3652.51|33519
1665738000000|2022-10-14 09:00:00|3655.36|3654.76|3663.11|3662.51|3664.11|3663.51|3648.36|3647.76|40603
1665741600000|2022-10-14 10:00:00|3662.86|3662.26|3685.98|3685.38|3690.11|3689.51|3661.36|3660.76|43389
1665745200000|2022-10-14 11:00:00|3686.36|3685.76|3661.48|3660.88|3690.36|3689.76|3660.86|3660.26|40881
1665748800000|2022-10-14 12:00:00|3661.61|3661.01|3711.61|3711.01|3721.86|3721.26|3660.86|3660.26|115966
1665752400000|2022-10-14 13:00:00|3711.86|3711.26|3676.13|3675.73|3714.11|3713.51|3669.76|3669.36|399040
1665756000000|2022-10-14 14:00:00|3676.38|3675.98|3630.75|3630.35|3676.38|3675.98|3613.75|3613.35|546373
1665759600000|2022-10-14 15:00:00|3630.5|3630.1|3607|3606.6|3645.25|3644.85|3603.25|3602.85|281277
1665763200000|2022-10-14 16:00:00|3606.25|3605.85|3604.07|3603.67|3620.5|3620.1|3594.25|3593.85|228320
1665766800000|2022-10-14 17:00:00|3604.32|3603.92|3612.07|3611.67|3612.82|3612.42|3595.57|3595.17|150786
1665770400000|2022-10-14 18:00:00|3611.82|3611.42|3595.07|3594.67|3611.82|3611.42|3586.07|3585.67|160344
1665774000000|2022-10-14 19:00:00|3594.82|3594.42|3588.41|3588.01|3604.91|3604.51|3580.91|3580.51|359747
1665777600000|2022-10-14 20:00:00|3588.51|3587.91|3586.45|3584.95|3590.76|3590.16|3585.88|3584.95|77766
1665781200000|2022-10-14 21:00:00|3586.46|3584.96|3586.46|3584.96|3586.46|3584.96|3586.46|3584.96|2
1665957600000|2022-10-16 22:00:00|3583.63|3583.03|3599.51|3598.91|3601.51|3600.91|3583.63|3583.03|13110
1665961200000|2022-10-16 23:00:00|3599.63|3599.03|3604.38|3603.78|3605.76|3605.16|3594.01|3593.41|10863
1665964800000|2022-10-17 00:00:00|3604.51|3603.91|3601.13|3600.53|3605.76|3605.16|3595.51|3594.91|15190
1665968400000|2022-10-17 01:00:00|3601.26|3600.66|3600.51|3599.91|3605.51|3604.91|3596.26|3595.66|12189
1665972000000|2022-10-17 02:00:00|3600.76|3600.16|3601.51|3600.91|3604.26|3603.66|3598.51|3597.91|9267
1665975600000|2022-10-17 03:00:00|3601.26|3600.66|3601.76|3601.16|3605.51|3604.91|3600.38|3599.78|6599
1665979200000|2022-10-17 04:00:00|3601.51|3600.91|3603.26|3602.66|3604.26|3603.66|3599.51|3598.91|8679
1665982800000|2022-10-17 05:00:00|3603.01|3602.41|3613.76|3613.16|3616.76|3616.16|3602.76|3602.16|17625
1665986400000|2022-10-17 06:00:00|3613.51|3612.91|3613.76|3613.16|3618.26|3617.66|3611.01|3610.41|25818
1665990000000|2022-10-17 07:00:00|3614.51|3613.91|3624.51|3623.91|3629.26|3628.66|3606.01|3605.41|37833
1665993600000|2022-10-17 08:00:00|3624.63|3624.03|3619.63|3619.03|3625.88|3625.28|3612.88|3612.28|15916
1665997200000|2022-10-17 09:00:00|3619.51|3618.91|3627.51|3626.91|3628.51|3627.91|3617.01|3616.41|11687
1666000800000|2022-10-17 10:00:00|3627.26|3626.66|3632.51|3631.91|3637.26|3636.66|3625.26|3624.66|18745
1666004400000|2022-10-17 11:00:00|3633.01|3632.41|3630.76|3630.16|3634.76|3634.16|3626.01|3625.41|18312
1666008000000|2022-10-17 12:00:00|3630.51|3629.91|3638.26|3637.66|3639.63|3639.03|3623.63|3623.03|53514
1666011600000|2022-10-17 13:00:00|3638.38|3637.78|3670.16|3669.76|3685.41|3685.01|3638.26|3637.66|317379
1666015200000|2022-10-17 14:00:00|3670.41|3670.01|3665.22|3664.82|3691.66|3691.26|3659.72|3659.32|337685
1666018800000|2022-10-17 15:00:00|3664.97|3664.57|3679.97|3679.57|3685.72|3685.32|3656.97|3656.57|185754
1666022400000|2022-10-17 16:00:00|3680.22|3679.82|3676.22|3675.82|3686.97|3686.57|3670.47|3670.07|151275
1666026000000|2022-10-17 17:00:00|3676.47|3676.07|3685.22|3684.82|3687.84|3687.44|3670.22|3669.82|121559
1666029600000|2022-10-17 18:00:00|3684.97|3684.57|3679.22|3678.82|3689.97|3689.57|3673.72|3673.32|146061
1666033200000|2022-10-17 19:00:00|3678.97|3678.57|3678.97|3678.57|3686.72|3686.32|3672.97|3672.57|285224
1666036800000|2022-10-17 20:00:00|3678.89|3678.49|3688.36|3686.86|3690.74|3690.14|3677.24|3676.64|64133
1666040400000|2022-10-17 21:00:00|3688.41|3686.91|3694.96|3693.46|3695.33|3693.83|3687.87|3686.37|4
1666044000000|2022-10-17 22:00:00|3695.61|3695.01|3701.74|3701.14|3705.24|3704.64|3695.24|3694.64|14706
1666047600000|2022-10-17 23:00:00|3702.11|3701.51|3708.49|3707.89|3711.11|3710.51|3701.36|3700.76|13704
1666051200000|2022-10-18 00:00:00|3708.24|3707.64|3707.24|3706.64|3708.99|3708.39|3703.24|3702.64|12792
1666054800000|2022-10-18 01:00:00|3706.99|3706.39|3702.49|3701.89|3708.74|3708.14|3700.99|3700.39|11061
1666058400000|2022-10-18 02:00:00|3702.36|3701.76|3701.49|3700.89|3702.49|3701.89|3699.49|3698.89|7076
1666062000000|2022-10-18 03:00:00|3701.74|3701.14|3730.99|3730.39|3735.99|3735.39|3701.49|3700.89|31722
1666065600000|2022-10-18 04:00:00|3731.11|3730.51|3742.49|3741.89|3753.11|3752.51|3730.49|3729.89|36806
1666069200000|2022-10-18 05:00:00|3742.61|3742.01|3734.74|3734.14|3744.49|3743.89|3732.49|3731.89|17039
1666072800000|2022-10-18 06:00:00|3734.49|3733.89|3737.74|3737.14|3748.99|3748.39|3730.74|3730.14|28366
1666076400000|2022-10-18 07:00:00|3737.49|3736.89|3741.74|3741.14|3743.99|3743.39|3722.24|3721.64|40999
1666080000000|2022-10-18 08:00:00|3741.24|3740.64|3719.24|3718.64|3742.74|3742.14|3718.74|3718.14|31701
1666083600000|2022-10-18 09:00:00|3719.11|3718.51|3725.61|3725.01|3725.86|3725.26|3712.24|3711.64|35801
1666087200000|2022-10-18 10:00:00|3725.49|3724.89|3727.86|3727.26|3740.24|3739.64|3723.49|3722.89|33487
1666090800000|2022-10-18 11:00:00|3727.99|3727.39|3746.11|3745.51|3749.74|3749.14|3726.61|3726.01|42621
1666094400000|2022-10-18 12:00:00|3746.24|3745.64|3762.24|3761.64|3764.49|3763.89|3745.49|3744.89|78978
1666098000000|2022-10-18 13:00:00|3762.49|3761.89|3742.39|3741.99|3765.64|3765.24|3735.64|3735.24|347573
1666101600000|2022-10-18 14:00:00|3742.89|3742.49|3725.89|3725.49|3754.39|3753.99|3720.39|3719.99|365070
1666105200000|2022-10-18 15:00:00|3725.64|3725.24|3702.64|3702.24|3730.14|3729.74|3685.64|3685.24|386258
1666108800000|2022-10-18 16:00:00|3702.39|3701.99|3714.89|3714.49|3724.89|3724.49|3695.89|3695.49|217116
1666112400000|2022-10-18 17:00:00|3714.64|3714.24|3731.14|3730.74|3734.14|3733.74|3702.14|3701.74|203589
1666116000000|2022-10-18 18:00:00|3730.89|3730.49|3704.59|3704.19|3733.14|3732.74|3691.64|3691.24|262099
1666119600000|2022-10-18 19:00:00|3704.34|3703.94|3723.04|3722.64|3723.79|3723.39|3694.59|3694.19|347763
1666123200000|2022-10-18 20:00:00|3723.14|3722.54|3747.74|3746.24|3750.39|3749.79|3712.39|3711.79|132891
1666126800000|2022-10-18 21:00:00|3747.7|3746.2|3748.77|3747.27|3750.67|3749.17|3747.67|3746.17|0
1666130400000|2022-10-18 22:00:00|3748.84|3747.34|3748.64|3748.04|3749.51|3748.91|3740.64|3740.04|10996
1666134000000|2022-10-18 23:00:00|3748.76|3748.16|3752.14|3751.54|3761.89|3761.29|3748.14|3747.54|21739
1666137600000|2022-10-19 00:00:00|3751.14|3750.54|3755.14|3754.54|3757.89|3757.29|3746.14|3745.54|22544
1666141200000|2022-10-19 01:00:00|3755.26|3754.66|3758.89|3758.29|3762.89|3762.29|3751.39|3750.79|14505
1666144800000|2022-10-19 02:00:00|3759.14|3758.54|3752.39|3751.79|3759.26|3758.66|3748.14|3747.54|12354
1666148400000|2022-10-19 03:00:00|3752.14|3751.54|3750.64|3750.04|3753.89|3753.29|3746.89|3746.29|7598
1666152000000|2022-10-19 04:00:00|3750.39|3749.79|3747.89|3747.29|3752.01|3751.41|3746.89|3746.29|6685
1666155600000|2022-10-19 05:00:00|3748.14|3747.54|3741.39|3740.79|3750.14|3749.54|3739.14|3738.54|11989
1666159200000|2022-10-19 06:00:00|3741.14|3740.54|3726.89|3726.29|3742.26|3741.66|3724.89|3724.29|24199
1666162800000|2022-10-19 07:00:00|3727.39|3726.79|3731.39|3730.79|3732.89|3732.29|3716.14|3715.54|34844
1666166400000|2022-10-19 08:00:00|3731.14|3730.54|3719.39|3718.79|3731.39|3730.79|3710.39|3709.79|24853
1666170000000|2022-10-19 09:00:00|3718.64|3718.04|3741.14|3740.54|3741.14|3740.54|3717.89|3717.29|25462
1666173600000|2022-10-19 10:00:00|3741.64|3741.04|3722.89|3722.29|3741.89|3741.29|3716.89|3716.29|28128
1666177200000|2022-10-19 11:00:00|3723.14|3722.54|3709.89|3709.29|3727.76|3727.16|3699.89|3699.29|50260
1666180800000|2022-10-19 12:00:00|3709.39|3708.79|3699.01|3698.41|3710.14|3709.54|3690.89|3690.29|74463
1666184400000|2022-10-19 13:00:00|3699.14|3698.54|3696.79|3696.39|3720.29|3719.89|3689.54|3689.14|298424
1666188000000|2022-10-19 14:00:00|3696.54|3696.14|3707.5|3707.1|3729.25|3728.85|3693.04|3692.64|345228
1666191600000|2022-10-19 15:00:00|3707.25|3706.85|3708|3707.6|3717.75|3717.35|3697.25|3696.85|242130
1666195200000|2022-10-19 16:00:00|3707.75|3707.35|3683.13|3682.73|3708.75|3708.35|3679.38|3678.98|229576
1666198800000|2022-10-19 17:00:00|3682.88|3682.48|3679.88|3679.48|3685.38|3684.98|3666.13|3665.73|220126
1666202400000|2022-10-19 18:00:00|3679.63|3679.23|3682.38|3681.98|3695.13|3694.73|3676.88|3676.48|200002
1666206000000|2022-10-19 19:00:00|3682.63|3682.23|3696.63|3696.23|3697.63|3697.23|3679.63|3679.23|302692
1666209600000|2022-10-19 20:00:00|3696.22|3695.82|3699.56|3698.06|3709.57|3708.97|3689.57|3688.97|90574
1666213200000|2022-10-19 21:00:00|3699.82|3698.32|3697.22|3695.72|3699.82|3698.32|3696.67|3695.17|0
1666216800000|2022-10-19 22:00:00|3695.94|3695.34|3687.32|3686.72|3699.07|3698.47|3685.32|3684.72|9492
1666220400000|2022-10-19 23:00:00|3686.57|3685.97|3685.69|3685.09|3688.07|3687.47|3681.57|3680.97|9178
1666224000000|2022-10-20 00:00:00|3685.57|3684.97|3679.57|3678.97|3692.32|3691.72|3673.82|3673.22|19397
1666227600000|2022-10-20 01:00:00|3679.32|3678.72|3672.94|3672.34|3679.32|3678.72|3666.32|3665.72|20766
1666231200000|2022-10-20 02:00:00|3672.82|3672.22|3678.44|3677.84|3680.07|3679.47|3670.57|3669.97|9920
1666234800000|2022-10-20 03:00:00|3678.57|3677.97|3672.19|3671.59|3679.82|3679.22|3668.07|3667.47|9376
1666238400000|2022-10-20 04:00:00|3672.07|3671.47|3687.07|3686.47|3693.57|3692.97|3669.07|3668.47|20427
1666242000000|2022-10-20 05:00:00|3686.94|3686.34|3690.82|3690.22|3706.44|3705.84|3681.19|3680.59|22347
1666245600000|2022-10-20 06:00:00|3690.57|3689.97|3687.82|3687.22|3694.07|3693.47|3678.32|3677.72|16477
1666249200000|2022-10-20 07:00:00|3687.94|3687.34|3673.19|3672.59|3691.32|3690.72|3669.32|3668.72|33713
1666252800000|2022-10-20 08:00:00|3673.32|3672.72|3675.94|3675.34|3681.32|3680.72|3670.57|3669.97|17990
1666256400000|2022-10-20 09:00:00|3675.82|3675.22|3685.07|3684.47|3689.57|3688.97|3675.32|3674.72|16682
1666260000000|2022-10-20 10:00:00|3684.57|3683.97|3704.69|3704.09|3709.82|3709.22|3681.57|3680.97|28320
1666263600000|2022-10-20 11:00:00|3704.57|3703.97|3704.07|3703.47|3713.57|3712.97|3696.94|3696.34|36552
1666267200000|2022-10-20 12:00:00|3703.94|3703.34|3683.32|3682.72|3718.82|3718.22|3683.32|3682.72|109887
1666270800000|2022-10-20 13:00:00|3683.57|3682.97|3700.59|3700.19|3707.72|3707.32|3679.34|3678.94|292645
1666274400000|2022-10-20 14:00:00|3700.84|3700.44|3730.15|3729.75|3737.15|3736.75|3699.47|3699.07|354125
1666278000000|2022-10-20 15:00:00|3730.4|3730|3712.65|3712.25|3731.9|3731.5|3708.9|3708.5|234478
1666281600000|2022-10-20 16:00:00|3712.9|3712.5|3689.39|3688.99|3714.15|3713.75|3682.14|3681.74|260966
1666285200000|2022-10-20 17:00:00|3689.14|3688.74|3670.89|3670.49|3690.39|3689.99|3663.89|3663.49|229330
1666288800000|2022-10-20 18:00:00|3670.14|3669.74|3665.89|3665.49|3672.14|3671.74|3656.64|3656.24|208269
1666292400000|2022-10-20 19:00:00|3666.14|3665.74|3664.57|3664.17|3675.89|3675.49|3655.89|3655.49|303270
1666296000000|2022-10-20 20:00:00|3664.49|3664.09|3667.13|3665.63|3673.34|3672.74|3662.84|3662.24|80987
1666299600000|2022-10-20 21:00:00|3666.8|3665.3|3666.76|3665.26|3668.37|3666.87|3666.36|3664.86|3
1666303200000|2022-10-20 22:00:00|3667.46|3666.86|3652.34|3651.74|3667.46|3666.86|3650.59|3649.99|12391
1666306800000|2022-10-20 23:00:00|3652.59|3651.99|3651.84|3651.24|3653.84|3653.24|3646.59|3645.99|11520
1666310400000|2022-10-21 00:00:00|3652.09|3651.49|3655.84|3655.24|3658.34|3657.74|3645.59|3644.99|15405
1666314000000|2022-10-21 01:00:00|3656.59|3655.99|3653.84|3653.24|3658.96|3658.36|3650.84|3650.24|12206
1666317600000|2022-10-21 02:00:00|3653.59|3652.99|3662.34|3661.74|3663.59|3662.99|3653.34|3652.74|9429
1666321200000|2022-10-21 03:00:00|3662.21|3661.61|3655.34|3654.74|3665.84|3665.24|3653.21|3652.61|10190
1666324800000|2022-10-21 04:00:00|3655.09|3654.49|3655.09|3654.49|3657.21|3656.61|3651.34|3650.74|5912
1666328400000|2022-10-21 05:00:00|3655.21|3654.61|3652.09|3651.49|3655.84|3655.24|3650.09|3649.49|6783
1666332000000|2022-10-21 06:00:00|3651.84|3651.24|3658.09|3657.49|3661.84|3661.24|3649.34|3648.74|14770
1666335600000|2022-10-21 07:00:00|3657.96|3657.36|3651.84|3651.24|3669.46|3668.86|3649.09|3648.49|26608
1666339200000|2022-10-21 08:00:00|3651.59|3650.99|3642.34|3641.74|3652.09|3651.49|3640.84|3640.24|31693
1666342800000|2022-10-21 09:00:00|3642.84|3642.24|3646.34|3645.74|3647.84|3647.24|3637.46|3636.86|24927
1666346400000|2022-10-21 10:00:00|3646.09|3645.49|3649.34|3648.74|3651.09|3650.49|3641.09|3640.49|16982
1666350000000|2022-10-21 11:00:00|3649.09|3648.49|3643.59|3642.99|3655.09|3654.49|3642.84|3642.24|26545
1666353600000|2022-10-21 12:00:00|3643.84|3643.24|3645.84|3645.24|3647.59|3646.99|3631.84|3631.24|87118
1666357200000|2022-10-21 13:00:00|3645.59|3644.99|3700.99|3700.59|3701.49|3701.09|3645.34|3644.74|547638
1666360800000|2022-10-21 14:00:00|3701.24|3700.84|3677.82|3677.42|3716.74|3716.34|3672.82|3672.42|470462
1666364400000|2022-10-21 15:00:00|3677.57|3677.17|3710.82|3710.42|3710.82|3710.42|3668.32|3667.92|342154
1666368000000|2022-10-21 16:00:00|3711.32|3710.92|3723.48|3723.08|3729.48|3729.08|3703.07|3702.67|258661
1666371600000|2022-10-21 17:00:00|3723.73|3723.33|3736.98|3736.58|3737.23|3736.83|3717.48|3717.08|161279
1666375200000|2022-10-21 18:00:00|3736.73|3736.33|3741.98|3741.58|3743.98|3743.58|3736.23|3735.83|35487
1666562400000|2022-10-23 22:00:00|3767.82|3767.22|3783.45|3782.85|3802.32|3801.72|3767.82|3767.22|37385
1666566000000|2022-10-23 23:00:00|3783.2|3782.6|3775.7|3775.1|3790.7|3790.1|3775.7|3775.1|23845
1666569600000|2022-10-24 00:00:00|3776.32|3775.72|3773.07|3772.47|3782.2|3781.6|3770.95|3770.35|19721
1666573200000|2022-10-24 01:00:00|3772.95|3772.35|3768.2|3767.6|3775.45|3774.85|3763.2|3762.6|22210
1666576800000|2022-10-24 02:00:00|3768.32|3767.72|3764.45|3763.85|3768.45|3767.85|3761.7|3761.1|16633
1666580400000|2022-10-24 03:00:00|3764.95|3764.35|3755.95|3755.35|3765.7|3765.1|3752.82|3752.22|16900
1666584000000|2022-10-24 04:00:00|3755.2|3754.6|3768.7|3768.1|3774.32|3773.72|3752.7|3752.1|14347
1666587600000|2022-10-24 05:00:00|3768.45|3767.85|3754.7|3754.1|3769.7|3769.1|3751.45|3750.85|13157
1666591200000|2022-10-24 06:00:00|3754.32|3753.72|3755.45|3754.85|3766.2|3765.6|3751.45|3750.85|21128
1666594800000|2022-10-24 07:00:00|3755.95|3755.35|3743.95|3743.35|3769.2|3768.6|3736.7|3736.1|42148
1666598400000|2022-10-24 08:00:00|3744.45|3743.85|3738.45|3737.85|3746.57|3745.97|3726.2|3725.6|34268
1666602000000|2022-10-24 09:00:00|3738.2|3737.6|3754.95|3754.35|3756.95|3756.35|3730.95|3730.35|22048
1666605600000|2022-10-24 10:00:00|3755.2|3754.6|3770.2|3769.6|3770.7|3770.1|3749.7|3749.1|32263
1666609200000|2022-10-24 11:00:00|3769.95|3769.35|3780.95|3780.35|3791.7|3791.1|3762.45|3761.85|46780
1666612800000|2022-10-24 12:00:00|3780.82|3780.22|3782.07|3781.47|3784.2|3783.6|3765.45|3764.85|62675
1666616400000|2022-10-24 13:00:00|3782.2|3781.6|3786.85|3786.45|3798.1|3797.7|3761.1|3760.7|295515
1666620000000|2022-10-24 14:00:00|3787.1|3786.7|3776.69|3776.29|3787.35|3786.95|3741.44|3741.04|382352
1666623600000|2022-10-24 15:00:00|3776.94|3776.54|3791.56|3791.16|3792.94|3792.54|3764.94|3764.54|230041
1666627200000|2022-10-24 16:00:00|3791.69|3791.29|3787.51|3787.11|3797.44|3797.04|3785.01|3784.61|151434
1666630800000|2022-10-24 17:00:00|3787.76|3787.36|3782.01|3781.61|3788.51|3788.11|3776.76|3776.36|139143
1666634400000|2022-10-24 18:00:00|3782.26|3781.86|3804.26|3803.86|3805.76|3805.36|3781.01|3780.61|135962
1666638000000|2022-10-24 19:00:00|3804.01|3803.61|3799.17|3798.77|3811.26|3810.86|3791.92|3791.52|239742
1666641600000|2022-10-24 20:00:00|3799.15|3798.75|3795.37|3793.87|3799.5|3798.9|3792.75|3792.15|50365
1666645200000|2022-10-24 21:00:00|3795.18|3793.68|3796.17|3794.67|3798.18|3796.68|3794.96|3793.46|0
1666648800000|2022-10-24 22:00:00|3792.62|3792.02|3803.25|3802.65|3803.25|3802.65|3792.62|3792.02|7474
1666652400000|2022-10-24 23:00:00|3803.12|3802.52|3799|3798.4|3805.25|3804.65|3797.5|3796.9|7335
1666656000000|2022-10-25 00:00:00|3799.25|3798.65|3802.12|3801.52|3806|3805.4|3792.75|3792.15|12220
1666659600000|2022-10-25 01:00:00|3802.25|3801.65|3793|3792.4|3803.5|3802.9|3785|3784.4|24814
1666663200000|2022-10-25 02:00:00|3793.25|3792.65|3794|3793.4|3794.25|3793.65|3788|3787.4|10170
1666666800000|2022-10-25 03:00:00|3794.12|3793.52|3799.37|3798.77|3803|3802.4|3792|3791.4|10043
1666670400000|2022-10-25 04:00:00|3799.5|3798.9|3801.25|3800.65|3804.5|3803.9|3798.5|3797.9|5889
1666674000000|2022-10-25 05:00:00|3801|3800.4|3798.75|3798.15|3802.75|3802.15|3795|3794.4|8838
1666677600000|2022-10-25 06:00:00|3799|3798.4|3802|3801.4|3807.5|3806.9|3798.5|3797.9|13378
1666681200000|2022-10-25 07:00:00|3803.25|3802.65|3799|3798.4|3806|3805.4|3793.5|3792.9|21785
1666684800000|2022-10-25 08:00:00|3799.25|3798.65|3792.25|3791.65|3803.25|3802.65|3790.75|3790.15|20744
1666688400000|2022-10-25 09:00:00|3792.12|3791.52|3783.5|3782.9|3792.25|3791.65|3780|3779.4|21017
1666692000000|2022-10-25 10:00:00|3783.75|3783.15|3789|3788.4|3789.25|3788.65|3779.5|3778.9|19690
1666695600000|2022-10-25 11:00:00|3789.12|3788.52|3785.5|3784.9|3794.25|3793.65|3784.75|3784.15|21726
1666699200000|2022-10-25 12:00:00|3785.25|3784.65|3788.25|3787.65|3788.75|3788.15|3779.87|3779.27|40948
1666702800000|2022-10-25 13:00:00|3788.5|3787.9|3834.15|3833.75|3836.4|3836|3788.25|3787.65|267826
1666706400000|2022-10-25 14:00:00|3834.52|3834.12|3832.96|3832.56|3840.71|3840.31|3823.4|3823|263242
1666710000000|2022-10-25 15:00:00|3833.21|3832.81|3845.71|3845.31|3849.71|3849.31|3831.46|3831.06|172300
1666713600000|2022-10-25 16:00:00|3845.96|3845.56|3841.66|3841.26|3852.96|3852.56|3840.41|3840.01|138870
1666717200000|2022-10-25 17:00:00|3841.91|3841.51|3840.66|3840.26|3846.66|3846.26|3833.91|3833.51|161404
1666720800000|2022-10-25 18:00:00|3840.16|3839.76|3846.66|3846.26|3855.66|3855.26|3839.66|3839.26|132726
1666724400000|2022-10-25 19:00:00|3846.41|3846.01|3859.48|3859.08|3863.48|3863.08|3846.16|3845.76|271039
1666728000000|2022-10-25 20:00:00|3859.42|3859.02|3843.27|3841.77|3861.27|3860.67|3834.52|3833.92|138201
1666731600000|2022-10-25 21:00:00|3843.23|3841.73|3833.94|3832.44|3843.34|3841.84|3833.76|3832.26|1
1666735200000|2022-10-25 22:00:00|3830.39|3829.79|3822.77|3822.17|3831.27|3830.67|3822.52|3821.92|25222
1666738800000|2022-10-25 23:00:00|3822.52|3821.92|3822.02|3821.42|3824.27|3823.67|3817.02|3816.42|13438
1666742400000|2022-10-26 00:00:00|3822.27|3821.67|3816.02|3815.42|3824.39|3823.79|3814.77|3814.17|15985
1666746000000|2022-10-26 01:00:00|3816.27|3815.67|3823.52|3822.92|3825.77|3825.17|3813.52|3812.92|16879
1666749600000|2022-10-26 02:00:00|3823.77|3823.17|3826.52|3825.92|3828.77|3828.17|3823.77|3823.17|10477
1666753200000|2022-10-26 03:00:00|3826.27|3825.67|3825.77|3825.17|3827.52|3826.92|3823.14|3822.54|6061
1666756800000|2022-10-26 04:00:00|3825.64|3825.04|3824.77|3824.17|3827.77|3827.17|3824.02|3823.42|3497
1666760400000|2022-10-26 05:00:00|3824.52|3823.92|3821.14|3820.54|3827.77|3827.17|3820.52|3819.92|8640
1666764000000|2022-10-26 06:00:00|3821.02|3820.42|3823.52|3822.92|3828.52|3827.92|3819.77|3819.17|15721
1666767600000|2022-10-26 07:00:00|3823.64|3823.04|3833.14|3832.54|3835.77|3835.17|3822.27|3821.67|30308
1666771200000|2022-10-26 08:00:00|3833.27|3832.67|3841.02|3840.42|3842.52|3841.92|3831.77|3831.17|27861
1666774800000|2022-10-26 09:00:00|3840.77|3840.17|3828.77|3828.17|3841.02|3840.42|3828.52|3827.92|18552
1666778400000|2022-10-26 10:00:00|3828.52|3827.92|3835.77|3835.17|3837.52|3836.92|3825.77|3825.17|18936
1666782000000|2022-10-26 11:00:00|3835.52|3834.92|3830.64|3830.04|3842.77|3842.17|3827.52|3826.92|36224
1666785600000|2022-10-26 12:00:00|3830.52|3829.92|3827.27|3826.67|3836.02|3835.42|3821.02|3820.42|47275
1666789200000|2022-10-26 13:00:00|3827.02|3826.42|3827.54|3827.14|3841.67|3841.27|3823.67|3823.27|264795
1666792800000|2022-10-26 14:00:00|3832.04|3831.64|3861.12|3860.72|3870.12|3869.72|3831.04|3830.64|374641
1666796400000|2022-10-26 15:00:00|3861.37|3860.97|3878.87|3878.47|3886.62|3886.22|3861.37|3860.97|222858
1666800000000|2022-10-26 16:00:00|3878.62|3878.22|3854.05|3853.65|3883.12|3882.72|3851.3|3850.9|168061
1666803600000|2022-10-26 17:00:00|3853.8|3853.4|3848.3|3847.9|3855.05|3854.65|3838.05|3837.65|202480
1666807200000|2022-10-26 18:00:00|3848.05|3847.65|3834.55|3834.15|3854.05|3853.65|3830.3|3829.9|156894
1666810800000|2022-10-26 19:00:00|3834.3|3833.9|3831.41|3831.01|3840.91|3840.51|3825.3|3824.9|256952
1666814400000|2022-10-26 20:00:00|3831.34|3830.94|3843.55|3842.05|3845.69|3845.09|3829.94|3829.34|88651
1666818000000|2022-10-26 21:00:00|3843.4|3841.9|3838.13|3836.63|3843.4|3841.9|3836.48|3834.98|0
1666821600000|2022-10-26 22:00:00|3833.31|3832.71|3841.69|3841.09|3842.44|3841.84|3831.44|3830.84|9913
1666825200000|2022-10-26 23:00:00|3841.94|3841.34|3849.94|3849.34|3851.94|3851.34|3841.69|3841.09|11286
1666828800000|2022-10-27 00:00:00|3849.69|3849.09|3846.44|3845.84|3856.94|3856.34|3843.69|3843.09|16114
1666832400000|2022-10-27 01:00:00|3846.19|3845.59|3849.44|3848.84|3853.69|3853.09|3845.69|3845.09|13545
1666836000000|2022-10-27 02:00:00|3849.19|3848.59|3843.69|3843.09|3849.56|3848.96|3839.69|3839.09|11376
1666839600000|2022-10-27 03:00:00|3843.81|3843.21|3850.94|3850.34|3850.94|3850.34|3843.81|3843.21|8627
1666843200000|2022-10-27 04:00:00|3850.69|3850.09|3851.94|3851.34|3853.19|3852.59|3848.69|3848.09|6025
1666846800000|2022-10-27 05:00:00|3852.19|3851.59|3854.44|3853.84|3856.19|3855.59|3846.44|3845.84|10448
1666850400000|2022-10-27 06:00:00|3854.19|3853.59|3840.81|3840.21|3855.94|3855.34|3839.94|3839.34|16422
1666854000000|2022-10-27 07:00:00|3840.69|3840.09|3838.69|3838.09|3845.69|3845.09|3835.44|3834.84|28295
1666857600000|2022-10-27 08:00:00|3838.56|3837.96|3840.94|3840.34|3847.94|3847.34|3835.56|3834.96|19644
1666861200000|2022-10-27 09:00:00|3841.19|3840.59|3830.44|3829.84|3841.56|3840.96|3830.44|3829.84|17630
1666864800000|2022-10-27 10:00:00|3830.94|3830.34|3827.69|3827.09|3834.69|3834.09|3827.19|3826.59|20497
1666868400000|2022-10-27 11:00:00|3827.94|3827.34|3826.44|3825.84|3835.44|3834.84|3823.94|3823.34|27923
1666872000000|2022-10-27 12:00:00|3826.69|3826.09|3844.94|3844.34|3851.31|3850.71|3823.69|3823.09|106151
1666875600000|2022-10-27 13:00:00|3844.81|3844.21|3821.34|3820.94|3854.69|3854.09|3814.84|3814.44|290559
1666879200000|2022-10-27 14:00:00|3821.09|3820.69|3831.34|3830.94|3859.84|3859.44|3817.84|3817.44|314945
1666882800000|2022-10-27 15:00:00|3831.09|3830.69|3824.1|3823.7|3844.09|3843.69|3819.1|3818.7|263586
1666886400000|2022-10-27 16:00:00|3823.85|3823.45|3825.6|3825.2|3834.35|3833.95|3811.6|3811.2|178227
1666890000000|2022-10-27 17:00:00|3826.1|3825.7|3818.1|3817.7|3837.85|3837.45|3817.6|3817.2|163112
1666893600000|2022-10-27 18:00:00|3817.6|3817.2|3811.64|3811.24|3820.6|3820.2|3808.64|3808.24|131122
1666897200000|2022-10-27 19:00:00|3811.39|3810.99|3811.06|3810.66|3823.81|3823.41|3804.06|3803.66|280222
1666900800000|2022-10-27 20:00:00|3810.06|3809.66|3781.89|3780.39|3813.79|3813.19|3747.54|3746.94|199595
1666904400000|2022-10-27 21:00:00|3781.96|3780.46|3785.79|3784.29|3796.77|3795.27|3774.14|3772.64|0
1666908000000|2022-10-27 22:00:00|3788.41|3787.81|3789.41|3788.81|3797.54|3796.94|3784.79|3784.19|20485
1666911600000|2022-10-27 23:00:00|3789.29|3788.69|3785.29|3784.69|3792.54|3791.94|3783.79|3783.19|9349
1666915200000|2022-10-28 00:00:00|3785.79|3785.19|3788.29|3787.69|3790.54|3789.94|3781.79|3781.19|10902
1666918800000|2022-10-28 01:00:00|3788.54|3787.94|3800.79|3800.19|3803.04|3802.44|3788.41|3787.81|15104
1666922400000|2022-10-28 02:00:00|3800.54|3799.94|3795.79|3795.19|3801.54|3800.94|3792.04|3791.44|9700
1666926000000|2022-10-28 03:00:00|3796.04|3795.44|3794.29|3793.69|3798.04|3797.44|3791.29|3790.69|6877
1666929600000|2022-10-28 04:00:00|3794.16|3793.56|3789.66|3789.06|3795.79|3795.19|3787.79|3787.19|5155
1666933200000|2022-10-28 05:00:00|3789.79|3789.19|3780.91|3780.31|3789.79|3789.19|3778.79|3778.19|12296
1666936800000|2022-10-28 06:00:00|3781.04|3780.44|3773.79|3773.19|3783.54|3782.94|3771.91|3771.31|18595
1666940400000|2022-10-28 07:00:00|3774.91|3774.31|3772.29|3771.69|3781.29|3780.69|3767.04|3766.44|34359
1666944000000|2022-10-28 08:00:00|3772.04|3771.44|3781.79|3781.19|3785.29|3784.69|3768.79|3768.19|19284
1666947600000|2022-10-28 09:00:00|3782.04|3781.44|3786.29|3785.69|3786.79|3786.19|3774.54|3773.94|22889
1666951200000|2022-10-28 10:00:00|3786.41|3785.81|3786.66|3786.06|3789.29|3788.69|3781.29|3780.69|13428
1666954800000|2022-10-28 11:00:00|3787.04|3786.44|3789.91|3789.31|3795.54|3794.94|3781.04|3780.44|24937
1666958400000|2022-10-28 12:00:00|3790.04|3789.44|3796.29|3795.69|3817.66|3817.06|3776.16|3775.56|128394
1666962000000|2022-10-28 13:00:00|3796.54|3795.94|3835.81|3835.41|3843.69|3843.29|3793.41|3792.81|275993
1666965600000|2022-10-28 14:00:00|3836.31|3835.91|3867.62|3867.22|3868.87|3868.47|3819.37|3818.97|324372
1666969200000|2022-10-28 15:00:00|3868.12|3867.72|3868.37|3867.97|3873.37|3872.97|3859.37|3858.97|214028
1666972800000|2022-10-28 16:00:00|3868.12|3867.72|3882.37|3881.97|3884.87|3884.47|3860.87|3860.47|187098
1666976400000|2022-10-28 17:00:00|3882.62|3882.22|3886.12|3885.72|3891.62|3891.22|3881.37|3880.97|126154
1666980000000|2022-10-28 18:00:00|3885.87|3885.47|3899.62|3899.22|3901.37|3900.97|3883.12|3882.72|138280
1666983600000|2022-10-28 19:00:00|3899.87|3899.47|3901.37|3900.97|3906.37|3905.97|3894.37|3893.97|279885
1666987200000|2022-10-28 20:00:00|3901.21|3900.81|3913.48|3911.98|3914.06|3913.46|3900.06|3899.46|97206
1666990800000|2022-10-28 21:00:00|3913.46|3911.96|3913.46|3911.96|3913.46|3911.96|3913.46|3911.96|0
1667167200000|2022-10-30 22:00:00|3904.18|3903.58|3897.81|3897.21|3904.56|3903.96|3891.81|3891.21|14169
1667170800000|2022-10-30 23:00:00|3897.93|3897.33|3895.56|3894.96|3901.31|3900.71|3895.06|3894.46|8018
1667174400000|2022-10-31 00:00:00|3895.81|3895.21|3889.31|3888.71|3898.56|3897.96|3886.31|3885.71|13795
1667178000000|2022-10-31 01:00:00|3889.06|3888.46|3894.06|3893.46|3895.81|3895.21|3885.56|3884.96|14020
1667181600000|2022-10-31 02:00:00|3894.31|3893.71|3894.06|3893.46|3896.81|3896.21|3890.81|3890.21|9085
1667185200000|2022-10-31 03:00:00|3893.93|3893.33|3897.56|3896.96|3899.81|3899.21|3891.93|3891.33|7379
1667188800000|2022-10-31 04:00:00|3897.81|3897.21|3894.56|3893.96|3899.06|3898.46|3893.56|3892.96|4466
1667192400000|2022-10-31 05:00:00|3894.31|3893.71|3894.81|3894.21|3899.31|3898.71|3892.31|3891.71|6885
1667196000000|2022-10-31 06:00:00|3895.06|3894.46|3892.06|3891.46|3896.31|3895.71|3889.56|3888.96|7918
1667199600000|2022-10-31 07:00:00|3892.31|3891.71|3895.81|3895.21|3895.93|3895.33|3886.68|3886.08|11030
1667203200000|2022-10-31 08:00:00|3896.06|3895.46|3877.93|3877.33|3896.06|3895.46|3873.55|3872.95|25949
1667206800000|2022-10-31 09:00:00|3877.55|3876.95|3880.68|3880.08|3884.43|3883.83|3874.68|3874.08|15862
1667210400000|2022-10-31 10:00:00|3880.93|3880.33|3882.68|3882.08|3883.43|3882.83|3877.18|3876.58|11984
1667214000000|2022-10-31 11:00:00|3883.18|3882.58|3884.43|3883.83|3891.93|3891.33|3882.93|3882.33|23873
1667217600000|2022-10-31 12:00:00|3884.93|3884.33|3878.93|3878.33|3884.93|3884.33|3874.93|3874.33|39221
1667221200000|2022-10-31 13:00:00|3878.68|3878.08|3864.08|3863.68|3884.08|3883.68|3863.83|3863.43|241157
1667224800000|2022-10-31 14:00:00|3863.58|3863.18|3870.58|3870.18|3878.33|3877.93|3862.08|3861.68|238135
1667228400000|2022-10-31 15:00:00|3870.45|3870.05|3881.08|3880.68|3894.33|3893.93|3869.83|3869.43|217043
1667232000000|2022-10-31 16:00:00|3881.33|3880.93|3872.58|3872.18|3890.08|3889.68|3867.83|3867.43|192084
1667235600000|2022-10-31 17:00:00|3872.83|3872.43|3880.76|3880.36|3886.2|3885.8|3868.08|3867.68|145869
1667239200000|2022-10-31 18:00:00|3881.01|3880.61|3879.01|3878.61|3887.51|3887.11|3875.76|3875.36|144086
1667242800000|2022-10-31 19:00:00|3879.26|3878.86|3872.76|3872.36|3885.26|3884.86|3865.51|3865.11|411424
1667246400000|2022-10-31 20:00:00|3872.86|3872.26|3874.14|3872.64|3877.08|3876.48|3870.08|3869.48|82345
1667250000000|2022-10-31 21:00:00|3873.96|3872.46|3873.7|3872.2|3874.69|3873.19|3871.54|3870.04|0
1667253600000|2022-10-31 22:00:00|3874.2|3873.6|3875.83|3875.23|3878.08|3877.48|3871.58|3870.98|7024
1667257200000|2022-10-31 23:00:00|3876.33|3875.73|3878.58|3877.98|3881.58|3880.98|3875.83|3875.23|8973
1667260800000|2022-11-01 00:00:00|3878.83|3878.23|3880.58|3879.98|3883.58|3882.98|3877.33|3876.73|10712
1667264400000|2022-11-01 01:00:00|3880.83|3880.23|3885.58|3884.98|3886.08|3885.48|3879.83|3879.23|8784
1667268000000|2022-11-01 02:00:00|3886.08|3885.48|3889.58|3888.98|3889.83|3889.23|3884.83|3884.23|8141
1667271600000|2022-11-01 03:00:00|3889.83|3889.23|3887.83|3887.23|3890.58|3889.98|3884.83|3884.23|7720
1667275200000|2022-11-01 04:00:00|3888.08|3887.48|3886.58|3885.98|3888.58|3887.98|3884.08|3883.48|4088
1667278800000|2022-11-01 05:00:00|3886.33|3885.73|3893.58|3892.98|3897.08|3896.48|3886.33|3885.73|11682
1667282400000|2022-11-01 06:00:00|3893.7|3893.1|3898.45|3897.85|3899.08|3898.48|3893.58|3892.98|9673
1667286000000|2022-11-01 07:00:00|3898.58|3897.98|3895.33|3894.73|3901.83|3901.23|3888.58|3887.98|21213
1667289600000|2022-11-01 08:00:00|3895.08|3894.48|3902.7|3902.1|3908.58|3907.98|3894.83|3894.23|31504
1667293200000|2022-11-01 09:00:00|3902.83|3902.23|3906.33|3905.73|3906.83|3906.23|3897.58|3896.98|18662
1667296800000|2022-11-01 10:00:00|3906.2|3905.6|3909.33|3908.73|3912.33|3911.73|3903.08|3902.48|17512
1667300400000|2022-11-01 11:00:00|3909.08|3908.48|3910.33|3909.73|3912.33|3911.73|3905.08|3904.48|22929
1667304000000|2022-11-01 12:00:00|3910.58|3909.98|3914.58|3913.98|3917.83|3917.23|3907.83|3907.23|46812
1667307600000|2022-11-01 13:00:00|3914.33|3913.73|3890.85|3890.45|3915.58|3914.98|3887.73|3887.33|223251
1667311200000|2022-11-01 14:00:00|3892.73|3892.33|3849.73|3849.33|3893.1|3892.7|3845.73|3845.33|392916
1667314800000|2022-11-01 15:00:00|3849.85|3849.45|3855.48|3855.08|3858.23|3857.83|3842.73|3842.33|235895
1667318400000|2022-11-01 16:00:00|3855.23|3854.83|3857.64|3857.24|3870.39|3869.99|3849.89|3849.49|217457
1667322000000|2022-11-01 17:00:00|3857.39|3856.99|3861.14|3860.74|3864.64|3864.24|3852.89|3852.49|131437
1667325600000|2022-11-01 18:00:00|3861.39|3860.99|3863.89|3863.49|3865.64|3865.24|3852.89|3852.49|109385
1667329200000|2022-11-01 19:00:00|3863.39|3862.99|3855.89|3855.49|3868.14|3867.74|3854.89|3854.49|220819
1667332800000|2022-11-01 20:00:00|3855.39|3854.99|3854.87|3853.37|3858.97|3858.37|3846.47|3845.87|65436
1667336400000|2022-11-01 21:00:00|3854.65|3853.15|3855.08|3853.58|3855.53|3854.03|3854.43|3852.93|0
1667340000000|2022-11-01 22:00:00|3855.44|3854.84|3859.07|3858.47|3859.57|3858.97|3854.57|3853.97|4545
1667343600000|2022-11-01 23:00:00|3859.19|3858.59|3857.82|3857.22|3861.57|3860.97|3856.07|3855.47|5993
1667347200000|2022-11-02 00:00:00|3858.32|3857.72|3865.07|3864.47|3866.32|3865.72|3854.07|3853.47|12133
1667350800000|2022-11-02 01:00:00|3865.32|3864.72|3867.57|3866.97|3869.82|3869.22|3863.07|3862.47|8434
1667354400000|2022-11-02 02:00:00|3867.69|3867.09|3868.57|3867.97|3870.07|3869.47|3863.57|3862.97|7084
1667358000000|2022-11-02 03:00:00|3868.69|3868.09|3867.57|3866.97|3871.32|3870.72|3865.32|3864.72|7281
1667361600000|2022-11-02 04:00:00|3867.69|3867.09|3868.82|3868.22|3869.44|3868.84|3864.07|3863.47|6703
1667365200000|2022-11-02 05:00:00|3869.07|3868.47|3869.57|3868.97|3871.57|3870.97|3867.32|3866.72|6847
1667368800000|2022-11-02 06:00:00|3869.82|3869.22|3864.57|3863.97|3869.82|3869.22|3862.32|3861.72|6918
1667372400000|2022-11-02 07:00:00|3864.32|3863.72|3862.32|3861.72|3866.07|3865.47|3859.07|3858.47|9685
1667376000000|2022-11-02 08:00:00|3862.57|3861.97|3869.32|3868.72|3873.82|3873.22|3861.57|3860.97|19821
1667379600000|2022-11-02 09:00:00|3869.07|3868.47|3862.32|3861.72|3871.57|3870.97|3858.32|3857.72|15789
1667383200000|2022-11-02 10:00:00|3862.07|3861.47|3858.07|3857.47|3862.94|3862.34|3853.94|3853.34|12858
1667386800000|2022-11-02 11:00:00|3857.82|3857.22|3862.82|3862.22|3863.57|3862.97|3855.32|3854.72|18532
1667390400000|2022-11-02 12:00:00|3863.07|3862.47|3854.07|3853.47|3864.32|3863.72|3847.07|3846.47|57547
1667394000000|2022-11-02 13:00:00|3853.82|3853.22|3836.22|3835.82|3855.82|3855.22|3835.72|3835.32|163959
1667397600000|2022-11-02 14:00:00|3835.97|3835.57|3838.97|3838.57|3842.72|3842.32|3832.72|3832.32|180236
1667401200000|2022-11-02 15:00:00|3839.47|3839.07|3836.89|3836.49|3842.22|3841.82|3832.89|3832.49|121048
1667404800000|2022-11-02 16:00:00|3837.14|3836.74|3834.64|3834.24|3838.89|3838.49|3823.89|3823.49|105340
1667408400000|2022-11-02 17:00:00|3834.89|3834.49|3843.15|3842.75|3849.28|3848.88|3829.89|3829.49|106872
1667412000000|2022-11-02 18:00:00|3843.53|3843.13|3815.53|3815.13|3896.28|3895.88|3799.78|3799.38|658887
1667415600000|2022-11-02 19:00:00|3814.78|3814.38|3758.03|3757.63|3840.9|3840.5|3757.78|3757.38|503611
1667419200000|2022-11-02 20:00:00|3757.55|3757.15|3759.11|3757.61|3762.9|3762.3|3750.9|3750.3|92332
1667422800000|2022-11-02 21:00:00|3759.52|3758.02|3759.63|3758.13|3761.33|3759.83|3758.1|3756.6|0
1667426400000|2022-11-02 22:00:00|3758.02|3757.42|3751.65|3751.05|3760.65|3760.05|3747.15|3746.55|15226
1667430000000|2022-11-02 23:00:00|3751.4|3750.8|3749.9|3749.3|3752.4|3751.8|3746.65|3746.05|10887
1667433600000|2022-11-03 00:00:00|3749.77|3749.17|3755.9|3755.3|3755.9|3755.3|3747.4|3746.8|11930
1667437200000|2022-11-03 01:00:00|3756.4|3755.8|3763.9|3763.3|3768.4|3767.8|3754.9|3754.3|19402
1667440800000|2022-11-03 02:00:00|3764.15|3763.55|3763.9|3763.3|3768.4|3767.8|3762.15|3761.55|9181
1667444400000|2022-11-03 03:00:00|3764.15|3763.55|3767.65|3767.05|3770.4|3769.8|3764.15|3763.55|8077
1667448000000|2022-11-03 04:00:00|3767.9|3767.3|3766.4|3765.8|3770.15|3769.55|3764.9|3764.3|6478
1667451600000|2022-11-03 05:00:00|3766.65|3766.05|3766.9|3766.3|3772.9|3772.3|3765.77|3765.17|7173
1667455200000|2022-11-03 06:00:00|3766.65|3766.05|3762.4|3761.8|3767.4|3766.8|3758.15|3757.55|11793
1667458800000|2022-11-03 07:00:00|3762.65|3762.05|3759.65|3759.05|3767.77|3767.17|3752.9|3752.3|22319
1667462400000|2022-11-03 08:00:00|3759.4|3758.8|3753.65|3753.05|3766.4|3765.8|3747.65|3747.05|40067
1667466000000|2022-11-03 09:00:00|3753.15|3752.55|3751.65|3751.05|3758.4|3757.8|3744.9|3744.3|23171
1667469600000|2022-11-03 10:00:00|3751.02|3750.42|3736.9|3736.3|3754.4|3753.8|3732.65|3732.05|32584
1667473200000|2022-11-03 11:00:00|3737.15|3736.55|3729.65|3729.05|3737.9|3737.3|3726.02|3725.42|34815
1667476800000|2022-11-03 12:00:00|3729.9|3729.3|3719.15|3718.55|3737.9|3737.3|3718.65|3718.05|56340
1667480400000|2022-11-03 13:00:00|3719.65|3719.05|3698.67|3698.27|3729.8|3729.4|3697.8|3697.4|276953
1667484000000|2022-11-03 14:00:00|3703.3|3702.9|3741.8|3741.4|3743.05|3742.65|3695.3|3694.9|348533
1667487600000|2022-11-03 15:00:00|3741.55|3741.15|3724.05|3723.65|3743.55|3743.15|3717.05|3716.65|214113
1667491200000|2022-11-03 16:00:00|3724.3|3723.9|3745.55|3745.15|3748.8|3748.4|3720.8|3720.4|167725
1667494800000|2022-11-03 17:00:00|3745.3|3744.9|3729.55|3729.15|3747.3|3746.9|3729.3|3728.9|112210
1667498400000|2022-11-03 18:00:00|3729.3|3728.9|3742.3|3741.9|3743.55|3743.15|3725.55|3725.15|118346
1667502000000|2022-11-03 19:00:00|3742.05|3741.65|3718.85|3718.45|3743.05|3742.65|3717.86|3717.46|217542
1667505600000|2022-11-03 20:00:00|3718.05|3717.65|3717.88|3716.38|3722.9|3722.3|3716.02|3715.42|61105
1667509200000|2022-11-03 21:00:00|3718.07|3716.57|3715.77|3714.27|3718.25|3716.75|3715.33|3713.83|1
1667512800000|2022-11-03 22:00:00|3712.77|3715.17|3712.15|3711.55|3716.4|3715.8|3707.27|3706.67|10939
1667516400000|2022-11-03 23:00:00|3712.4|3711.8|3712.4|3711.8|3713.65|3713.05|3709.77|3709.17|5280
1667520000000|2022-11-04 00:00:00|3712.65|3712.05|3716.9|3716.3|3718.65|3718.05|3712.4|3711.8|9160
1667523600000|2022-11-04 01:00:00|3717.4|3716.8|3718.65|3718.05|3718.9|3718.3|3711.77|3711.17|10413
1667527200000|2022-11-04 02:00:00|3718.9|3718.3|3718.4|3717.8|3720.15|3719.55|3716.65|3716.05|7695
1667530800000|2022-11-04 03:00:00|3718.52|3717.92|3719.65|3719.05|3719.9|3719.3|3716.65|3716.05|6122
1667534400000|2022-11-04 04:00:00|3719.77|3719.17|3728.4|3727.8|3729.65|3729.05|3718.9|3718.3|13915
1667538000000|2022-11-04 05:00:00|3728.65|3728.05|3725.9|3725.3|3731.65|3731.05|3725.77|3725.17|11823
1667541600000|2022-11-04 06:00:00|3726.15|3725.55|3737.65|3737.05|3741.4|3740.8|3725.27|3724.67|16903
1667545200000|2022-11-04 07:00:00|3737.4|3736.8|3726.02|3725.42|3740.4|3739.8|3723.4|3722.8|17031
1667548800000|2022-11-04 08:00:00|3726.15|3725.55|3737.15|3736.55|3737.4|3736.8|3724.15|3723.55|25308
1667552400000|2022-11-04 09:00:00|3737.4|3736.8|3743.4|3742.8|3748.9|3748.3|3735.27|3734.67|32183
1667556000000|2022-11-04 10:00:00|3743.15|3742.55|3749.65|3749.05|3752.65|3752.05|3739.9|3739.3|20633
1667559600000|2022-11-04 11:00:00|3749.15|3748.55|3750.4|3749.8|3757.77|3757.17|3743.65|3743.05|35029
1667563200000|2022-11-04 12:00:00|3750.65|3750.05|3764.27|3763.67|3765.9|3765.3|3704.65|3704.05|151376
1667566800000|2022-11-04 13:00:00|3763.9|3763.3|3758.8|3758.4|3781.05|3780.65|3729.8|3729.4|350169
1667570400000|2022-11-04 14:00:00|3759.05|3758.65|3776.05|3775.65|3796.8|3796.4|3754.8|3754.4|372303
1667574000000|2022-11-04 15:00:00|3776.3|3775.9|3717.05|3716.65|3782.05|3781.65|3715.3|3714.9|305124
1667577600000|2022-11-04 16:00:00|3716.8|3716.4|3720.05|3719.65|3737.3|3736.9|3708.05|3707.65|277685
1667581200000|2022-11-04 17:00:00|3719.55|3719.15|3714.8|3714.4|3728.05|3727.65|3708.55|3708.15|172844
1667584800000|2022-11-04 18:00:00|3714.55|3714.15|3747.05|3746.65|3749.3|3748.9|3707.3|3706.9|192677
1667588400000|2022-11-04 19:00:00|3747.3|3746.9|3772.28|3771.88|3773.28|3772.88|3743.55|3743.15|317385
1667592000000|2022-11-04 20:00:00|3772.21|3771.81|3764.62|3763.12|3777.06|3776.46|3762.06|3761.46|66822
1667595600000|2022-11-04 21:00:00|3764.86|3763.36|3764.87|3763.37|3764.87|3763.37|3764.86|3763.36|0
1667775600000|2022-11-06 23:00:00|3738.06|3737.46|3743.44|3742.84|3747.56|3746.96|3737.06|3736.46|15251
1667779200000|2022-11-07 00:00:00|3743.69|3743.09|3752.31|3751.71|3755.44|3754.84|3743.19|3742.59|12082
1667782800000|2022-11-07 01:00:00|3752.19|3751.59|3758.69|3758.09|3761.69|3761.09|3742.94|3742.34|21879
1667786400000|2022-11-07 02:00:00|3758.81|3758.21|3763.94|3763.34|3765.06|3764.46|3757.31|3756.71|12651
1667790000000|2022-11-07 03:00:00|3763.69|3763.09|3763.94|3763.34|3767.94|3767.34|3759.94|3759.34|10634
1667793600000|2022-11-07 04:00:00|3763.81|3763.21|3764.94|3764.34|3767.94|3767.34|3762.44|3761.84|7024
1667797200000|2022-11-07 05:00:00|3765.19|3764.59|3764.44|3763.84|3772.44|3771.84|3762.94|3762.34|9771
1667800800000|2022-11-07 06:00:00|3764.31|3763.71|3767.56|3766.96|3769.44|3768.84|3763.94|3763.34|5932
1667804400000|2022-11-07 07:00:00|3767.69|3767.09|3752.19|3751.59|3768.69|3768.09|3751.19|3750.59|15615
1667808000000|2022-11-07 08:00:00|3752.44|3751.84|3779.81|3779.21|3780.94|3780.34|3749.44|3748.84|30163
1667811600000|2022-11-07 09:00:00|3779.69|3779.09|3778.06|3777.46|3786.69|3786.09|3777.81|3777.21|28814
1667815200000|2022-11-07 10:00:00|3778.19|3777.59|3791.19|3790.59|3791.56|3790.96|3778.19|3777.59|18031
1667818800000|2022-11-07 11:00:00|3791.31|3790.71|3791.31|3790.71|3796.69|3796.09|3789.81|3789.21|16538
1667822400000|2022-11-07 12:00:00|3791.19|3790.59|3787.19|3786.59|3796.69|3796.09|3784.06|3783.46|28748
1667826000000|2022-11-07 13:00:00|3787.56|3786.96|3782.19|3781.59|3792.44|3791.84|3776.94|3776.34|58963
1667829600000|2022-11-07 14:00:00|3782.31|3781.71|3768.84|3768.44|3791.09|3790.69|3763.09|3762.69|194012
1667833200000|2022-11-07 15:00:00|3769.09|3768.69|3784.63|3784.23|3792.13|3791.73|3768.09|3767.69|224558
1667836800000|2022-11-07 16:00:00|3784.38|3783.98|3770.38|3769.98|3789.63|3789.23|3770.38|3769.98|150574
1667840400000|2022-11-07 17:00:00|3770.13|3769.73|3778.61|3778.21|3781.88|3781.48|3766.38|3765.98|107736
1667844000000|2022-11-07 18:00:00|3778.36|3777.96|3787.61|3787.21|3788.61|3788.21|3778.11|3777.71|92496
1667847600000|2022-11-07 19:00:00|3787.86|3787.46|3802.11|3801.71|3808.61|3808.21|3787.86|3787.46|139349
1667851200000|2022-11-07 20:00:00|3802.36|3801.96|3808.87|3808.47|3814.12|3813.72|3802.12|3801.72|200868
1667854800000|2022-11-07 21:00:00|3808.83|3808.43|3805.36|3803.86|3809.05|3808.45|3803.18|3802.58|42483
1667858400000|2022-11-07 22:00:00|3805.18|3803.68|3806.43|3804.93|3806.75|3805.25|3805.07|3803.57|0
1667862000000|2022-11-07 23:00:00|3806.05|3805.45|3808.93|3808.33|3809.18|3808.58|3801.93|3801.33|5958
1667865600000|2022-11-08 00:00:00|3808.68|3808.08|3816.93|3816.33|3820.18|3819.58|3808.18|3807.58|15297
1667869200000|2022-11-08 01:00:00|3816.68|3816.08|3812.68|3812.08|3816.93|3816.33|3809.93|3809.33|10638
1667872800000|2022-11-08 02:00:00|3812.43|3811.83|3805.18|3804.58|3812.68|3812.08|3805.18|3804.58|7347
1667876400000|2022-11-08 03:00:00|3805.43|3804.83|3808.68|3808.08|3810.68|3810.08|3805.18|3804.58|4420
1667880000000|2022-11-08 04:00:00|3808.8|3808.2|3805.18|3804.58|3810.43|3809.83|3802.43|3801.83|6023
1667883600000|2022-11-08 05:00:00|3805.43|3804.83|3801.93|3801.33|3805.43|3804.83|3799.68|3799.08|6065
1667887200000|2022-11-08 06:00:00|3801.68|3801.08|3805.68|3805.08|3806.93|3806.33|3801.43|3800.83|5601
1667890800000|2022-11-08 07:00:00|3805.43|3804.83|3800.18|3799.58|3806.18|3805.58|3798.43|3797.83|9532
1667894400000|2022-11-08 08:00:00|3800.43|3799.83|3801.68|3801.08|3802.68|3802.08|3792.68|3792.08|18378
1667898000000|2022-11-08 09:00:00|3801.8|3801.2|3815.55|3814.95|3815.68|3815.08|3797.68|3797.08|20166
1667901600000|2022-11-08 10:00:00|3815.43|3814.83|3809.43|3808.83|3818.93|3818.33|3808.68|3808.08|15617
1667905200000|2022-11-08 11:00:00|3809.18|3808.58|3822.68|3822.08|3823.93|3823.33|3809.18|3808.58|21074
1667908800000|2022-11-08 12:00:00|3822.55|3821.95|3817.93|3817.33|3823.3|3822.7|3811.18|3810.58|28699
1667912400000|2022-11-08 13:00:00|3818.18|3817.58|3819.68|3819.08|3822.93|3822.33|3811.93|3811.33|30822
1667916000000|2022-11-08 14:00:00|3819.18|3818.58|3814.33|3813.93|3826.68|3826.08|3803.33|3802.93|195194
1667919600000|2022-11-08 15:00:00|3811.83|3811.43|3839.31|3838.91|3841.81|3841.41|3811.33|3810.93|236961
1667923200000|2022-11-08 16:00:00|3839.56|3839.16|3854.31|3853.91|3859.81|3859.41|3833.93|3833.53|192914
1667926800000|2022-11-08 17:00:00|3854.56|3854.16|3853.64|3853.24|3856.89|3856.49|3848.31|3847.91|120469
1667930400000|2022-11-08 18:00:00|3853.89|3853.49|3816.39|3815.99|3859.14|3858.74|3813.39|3812.99|225622
1667934000000|2022-11-08 19:00:00|3816.14|3815.74|3814.89|3814.49|3822.14|3821.74|3785.89|3785.49|275547
1667937600000|2022-11-08 20:00:00|3815.14|3814.74|3828.58|3828.18|3849.33|3848.93|3814.14|3813.74|297849
1667941200000|2022-11-08 21:00:00|3827.77|3827.37|3825.22|3823.72|3827.87|3827.37|3817.62|3817.02|63626
1667944800000|2022-11-08 22:00:00|3825.15|3823.65|3824.54|3823.04|3826.43|3824.93|3824.05|3822.55|0
1667948400000|2022-11-08 23:00:00|3824.74|3824.14|3834.62|3834.02|3836.24|3835.64|3822.62|3822.02|9710
1667952000000|2022-11-09 00:00:00|3834.37|3833.77|3825.87|3825.27|3834.37|3833.77|3822.87|3822.27|12297
1667955600000|2022-11-09 01:00:00|3826.12|3825.52|3831.87|3831.27|3840.87|3840.27|3823.87|3823.27|15888
1667959200000|2022-11-09 02:00:00|3831.62|3831.02|3830.62|3830.02|3836.37|3835.77|3826.62|3826.02|10091
1667962800000|2022-11-09 03:00:00|3830.87|3830.27|3822.37|3821.77|3833.62|3833.02|3818.87|3818.27|14617
1667966400000|2022-11-09 04:00:00|3822.62|3822.02|3832.12|3831.52|3834.62|3834.02|3817.37|3816.77|17342
1667970000000|2022-11-09 05:00:00|3832.49|3831.89|3823.37|3822.77|3832.49|3831.89|3819.62|3819.02|14460
1667973600000|2022-11-09 06:00:00|3823.87|3823.27|3818.37|3817.77|3823.87|3823.27|3817.37|3816.77|12027
1667977200000|2022-11-09 07:00:00|3819.12|3818.52|3826.24|3825.64|3829.12|3828.52|3817.62|3817.02|11370
1667980800000|2022-11-09 08:00:00|3826.49|3825.89|3828.12|3827.52|3837.12|3836.52|3825.87|3825.27|21516
1667984400000|2022-11-09 09:00:00|3828.37|3827.77|3810.87|3810.27|3828.62|3828.02|3807.37|3806.77|23150
1667988000000|2022-11-09 10:00:00|3810.62|3810.02|3819.12|3818.52|3820.62|3820.02|3804.37|3803.77|27087
1667991600000|2022-11-09 11:00:00|3819.24|3818.64|3822.12|3821.52|3826.87|3826.27|3817.62|3817.02|19411
1667995200000|2022-11-09 12:00:00|3821.87|3821.27|3824.62|3824.02|3825.62|3825.02|3811.99|3811.39|21062
1667998800000|2022-11-09 13:00:00|3824.49|3823.89|3806.62|3806.02|3827.12|3826.52|3803.37|3802.77|53881
1668002400000|2022-11-09 14:00:00|3806.49|3805.89|3793.52|3793.12|3812.62|3812.02|3789.02|3788.62|208122
1668006000000|2022-11-09 15:00:00|3793.27|3792.87|3788.52|3788.12|3817.77|3817.37|3781.52|3781.12|311248
1668009600000|2022-11-09 16:00:00|3788.77|3788.37|3797.25|3796.85|3808.75|3808.35|3788.02|3787.62|180221
1668013200000|2022-11-09 17:00:00|3797|3796.6|3792.88|3792.48|3799.5|3799.1|3786.63|3786.23|113220
1668016800000|2022-11-09 18:00:00|3792.63|3792.23|3768.88|3768.48|3795.38|3794.98|3762.13|3761.73|214024
1668020400000|2022-11-09 19:00:00|3768.63|3768.23|3755.88|3755.48|3775.88|3775.48|3753.13|3752.73|177265
1668024000000|2022-11-09 20:00:00|3755.38|3754.98|3748.61|3748.21|3769.38|3768.98|3743.86|3743.46|286927
1668027600000|2022-11-09 21:00:00|3748.32|3747.92|3750.86|3749.36|3752.92|3752.32|3747.17|3746.57|54542
1668031200000|2022-11-09 22:00:00|3750.49|3748.99|3750.18|3748.68|3751.08|3749.58|3747.67|3746.17|1
1668034800000|2022-11-09 23:00:00|3750.54|3749.94|3751.17|3750.57|3753.92|3753.32|3747.67|3747.07|7079
1668038400000|2022-11-10 00:00:00|3750.67|3750.07|3755.67|3755.07|3758.17|3757.57|3749.67|3749.07|9992
1668042000000|2022-11-10 01:00:00|3755.92|3755.32|3756.42|3755.82|3760.79|3760.19|3755.04|3754.44|12066
1668045600000|2022-11-10 02:00:00|3756.17|3755.57|3754.17|3753.57|3757.67|3757.07|3750.67|3750.07|9299
1668049200000|2022-11-10 03:00:00|3754.04|3753.44|3755.04|3754.44|3757.67|3757.07|3752.42|3751.82|5513
1668052800000|2022-11-10 04:00:00|3754.92|3754.32|3757.92|3757.32|3758.42|3757.82|3753.92|3753.32|5122
1668056400000|2022-11-10 05:00:00|3757.67|3757.07|3757.67|3757.07|3761.17|3760.57|3756.67|3756.07|4962
1668060000000|2022-11-10 06:00:00|3757.92|3757.32|3757.29|3756.69|3759.42|3758.82|3754.17|3753.57|5775
1668063600000|2022-11-10 07:00:00|3757.17|3756.57|3752.67|3752.07|3760.54|3759.94|3748.92|3748.32|11601
1668067200000|2022-11-10 08:00:00|3752.42|3751.82|3756.54|3755.94|3763.17|3762.57|3750.67|3750.07|15571
1668070800000|2022-11-10 09:00:00|3756.42|3755.82|3759.17|3758.57|3761.17|3760.57|3753.92|3753.32|11580
1668074400000|2022-11-10 10:00:00|3759.04|3758.44|3762.17|3761.57|3762.42|3761.82|3751.42|3750.82|13550
1668078000000|2022-11-10 11:00:00|3761.92|3761.32|3759.67|3759.07|3765.17|3764.57|3753.29|3752.69|22764
1668081600000|2022-11-10 12:00:00|3759.42|3758.82|3759.29|3758.69|3761.92|3761.32|3754.42|3753.82|20720
1668085200000|2022-11-10 13:00:00|3759.17|3758.57|3871.67|3871.07|3875.92|3875.32|3745.67|3745.07|230859
1668088800000|2022-11-10 14:00:00|3871.42|3870.82|3906.07|3905.67|3906.57|3906.17|3863.67|3863.07|414312
1668092400000|2022-11-10 15:00:00|3906.57|3906.17|3912.63|3912.23|3915.13|3914.73|3887.13|3886.73|355366
1668096000000|2022-11-10 16:00:00|3912.88|3912.48|3926.88|3926.48|3928.38|3927.98|3902.38|3901.98|210470
1668099600000|2022-11-10 17:00:00|3926.63|3926.23|3898.63|3898.23|3926.63|3926.23|3897.88|3897.48|159423
1668103200000|2022-11-10 18:00:00|3899.38|3898.98|3920.88|3920.48|3923.63|3923.23|3898.88|3898.48|154054
1668106800000|2022-11-10 19:00:00|3921.38|3920.98|3930.63|3930.23|3931.63|3931.23|3917.63|3917.23|119432
1668110400000|2022-11-10 20:00:00|3930.38|3929.98|3953.93|3953.53|3958.18|3957.78|3928.13|3927.73|392578
1668114000000|2022-11-10 21:00:00|3954.03|3953.43|3966.65|3965.15|3966.65|3965.8|3951.78|3951.18|113994
1668117600000|2022-11-10 22:00:00|3966.21|3964.71|3965.99|3964.49|3968.74|3967.24|3965.77|3964.27|27
1668121200000|2022-11-10 23:00:00|3965.4|3964.8|3964.78|3964.18|3967.28|3966.68|3958.28|3957.68|12024
1668124800000|2022-11-11 00:00:00|3964.53|3963.93|3960.78|3960.18|3966.53|3965.93|3955.28|3954.68|13992
1668128400000|2022-11-11 01:00:00|3961.03|3960.43|3952.28|3951.68|3964.78|3964.18|3951.53|3950.93|18245
1668132000000|2022-11-11 02:00:00|3952.15|3951.55|3956.28|3955.68|3961.28|3960.68|3952.15|3951.55|9921
1668135600000|2022-11-11 03:00:00|3956.03|3955.43|3954.53|3953.93|3956.53|3955.93|3950.28|3949.68|7997
1668139200000|2022-11-11 04:00:00|3954.28|3953.68|3962.03|3961.43|3962.03|3961.43|3952.28|3951.68|7113
1668142800000|2022-11-11 05:00:00|3961.78|3961.18|3977.53|3976.93|3978.03|3977.43|3958.28|3957.68|19275
1668146400000|2022-11-11 06:00:00|3977.15|3976.55|3981.4|3980.8|3983.03|3982.43|3974.65|3974.05|17145
1668150000000|2022-11-11 07:00:00|3981.53|3980.93|3987.03|3986.43|3987.78|3987.18|3974.78|3974.18|19194
1668153600000|2022-11-11 08:00:00|3986.78|3986.18|3988.53|3987.93|3990.28|3989.68|3974.03|3973.43|34204
1668157200000|2022-11-11 09:00:00|3988.28|3987.68|3976.78|3976.18|3988.28|3987.68|3972.03|3971.43|31928
1668160800000|2022-11-11 10:00:00|3977.03|3976.43|3969.78|3969.18|3980.78|3980.18|3967.78|3967.18|30905
1668164400000|2022-11-11 11:00:00|3969.53|3968.93|3973.28|3972.68|3976.03|3975.43|3966.03|3965.43|18733
1668168000000|2022-11-11 12:00:00|3972.78|3972.18|3973.78|3973.18|3974.4|3973.8|3965.78|3965.18|23128
1668171600000|2022-11-11 13:00:00|3974.03|3973.43|3976.03|3975.43|3977.28|3976.68|3969.53|3968.93|54708
1668175200000|2022-11-11 14:00:00|3976.28|3975.68|3959.8|3959.4|3976.53|3975.93|3944.18|3943.78|265479
1668178800000|2022-11-11 15:00:00|3953.8|3953.4|3971.39|3970.99|3983.89|3983.49|3944.8|3944.4|301760
1668182400000|2022-11-11 16:00:00|3971.64|3971.24|3960.14|3959.74|3979.14|3978.74|3948.64|3948.24|224696
1668186000000|2022-11-11 17:00:00|3959.89|3959.49|3970.04|3969.64|3974.54|3974.14|3954.89|3954.49|132250
1668189600000|2022-11-11 18:00:00|3969.79|3969.39|3990.29|3989.89|3991.54|3991.14|3969.79|3969.39|141769
1668193200000|2022-11-11 19:00:00|3990.04|3989.64|4000.79|4000.39|4002.04|4001.64|3985.29|3984.89|150674
1668196800000|2022-11-11 20:00:00|4001.04|4000.64|3993.69|3993.29|4002.19|4001.79|3981.79|3981.39|260222
1668200400000|2022-11-11 21:00:00|3992.8|3992.4|3991.38|3989.88|3994.65|3994.05|3987.65|3987.05|51621
1668204000000|2022-11-11 22:00:00|3991.13|3989.63|3991.13|3989.63|3991.13|3989.63|3991.13|3989.63|0
1668380400000|2022-11-13 23:00:00|3976.77|3976.17|3983.4|3982.8|3985.4|3984.8|3971.65|3971.05|20236
1668384000000|2022-11-14 00:00:00|3982.9|3982.3|3979.9|3979.3|3986.27|3985.67|3977.15|3976.55|11135
1668387600000|2022-11-14 01:00:00|3979.65|3979.05|3980.4|3979.8|3987.4|3986.8|3978.65|3978.05|13388
1668391200000|2022-11-14 02:00:00|3980.65|3980.05|3982.4|3981.8|3983.15|3982.55|3976.4|3975.8|7794
1668394800000|2022-11-14 03:00:00|3982.65|3982.05|3983.65|3983.05|3984.4|3983.8|3980.4|3979.8|4947
1668398400000|2022-11-14 04:00:00|3983.52|3982.92|3980.9|3980.3|3983.65|3983.05|3978.4|3977.8|4481
1668402000000|2022-11-14 05:00:00|3980.77|3980.17|3974.15|3973.55|3982.4|3981.8|3974.15|3973.55|7292
1668405600000|2022-11-14 06:00:00|3974.4|3973.8|3981.15|3980.55|3981.4|3980.8|3973.65|3973.05|8495
1668409200000|2022-11-14 07:00:00|3980.9|3980.3|3981.15|3980.55|3984.9|3984.3|3979.15|3978.55|9180
1668412800000|2022-11-14 08:00:00|3980.9|3980.3|3984.15|3983.55|3988.15|3987.55|3978.65|3978.05|24149
1668416400000|2022-11-14 09:00:00|3984.4|3983.8|3971.65|3971.05|3984.65|3984.05|3970.15|3969.55|21843
1668420000000|2022-11-14 10:00:00|3971.4|3970.8|3976.65|3976.05|3978.15|3977.55|3968.9|3968.3|14554
1668423600000|2022-11-14 11:00:00|3976.4|3975.8|3976.52|3975.92|3980.52|3979.92|3973.4|3972.8|14631
1668427200000|2022-11-14 12:00:00|3976.4|3975.8|3982.65|3982.05|3983.15|3982.55|3974.65|3974.05|16819
1668430800000|2022-11-14 13:00:00|3982.4|3981.8|3977.65|3977.05|3985.4|3984.8|3975.9|3975.3|28501
1668434400000|2022-11-14 14:00:00|3977.9|3977.3|3978.3|3977.9|3985.3|3984.9|3966.3|3965.9|204882
1668438000000|2022-11-14 15:00:00|3978.55|3978.15|3991.44|3991.04|3996.94|3996.54|3978.55|3978.15|209368
1668441600000|2022-11-14 16:00:00|3990.94|3990.54|3985.69|3985.29|3993.19|3992.79|3970.69|3970.29|194081
1668445200000|2022-11-14 17:00:00|3985.94|3985.54|3993.44|3993.04|3999.44|3999.04|3980.94|3980.54|137669
1668448800000|2022-11-14 18:00:00|3993.31|3992.91|4008.44|4008.04|4008.94|4008.54|3990.94|3990.54|117324
1668452400000|2022-11-14 19:00:00|4008.69|4008.29|3994.93|3994.53|4008.94|4008.54|3993.18|3992.78|112844
1668456000000|2022-11-14 20:00:00|3995.43|3995.03|3959.46|3959.06|4002.43|4002.03|3956.21|3955.81|276233
1668459600000|2022-11-14 21:00:00|3959.16|3958.76|3967.25|3965.75|3967.76|3967.16|3959.01|3958.41|60415
1668463200000|2022-11-14 22:00:00|3966.92|3965.42|3967.69|3966.19|3968.09|3966.59|3965.98|3964.48|7
1668466800000|2022-11-14 23:00:00|3966.63|3966.03|3965.76|3965.16|3970.51|3969.91|3965.76|3965.16|7045
1668470400000|2022-11-15 00:00:00|3966.13|3965.53|3964.51|3963.91|3968.26|3967.66|3963.76|3963.16|6005
1668474000000|2022-11-15 01:00:00|3964.76|3964.16|3970.01|3969.41|3972.01|3971.41|3963.76|3963.16|7744
1668477600000|2022-11-15 02:00:00|3969.76|3969.16|3974.76|3974.16|3974.76|3974.16|3968.76|3968.16|9288
1668481200000|2022-11-15 03:00:00|3974.88|3974.28|3975.76|3975.16|3977.26|3976.66|3973.76|3973.16|5569
1668484800000|2022-11-15 04:00:00|3975.88|3975.28|3974.26|3973.66|3976.26|3975.66|3973.76|3973.16|3376
1668488400000|2022-11-15 05:00:00|3974.13|3973.53|3976.51|3975.91|3979.26|3978.66|3973.76|3973.16|5839
1668492000000|2022-11-15 06:00:00|3976.38|3975.78|3979.76|3979.16|3980.01|3979.41|3976.01|3975.41|4777
1668495600000|2022-11-15 07:00:00|3979.88|3979.28|3982.63|3982.03|3988.51|3987.91|3979.26|3978.66|14268
1668499200000|2022-11-15 08:00:00|3982.76|3982.16|3983.63|3983.03|3985.51|3984.91|3978.01|3977.41|20375
1668502800000|2022-11-15 09:00:00|3983.76|3983.16|3983.76|3983.16|3986.26|3985.66|3980.01|3979.41|15269
1668506400000|2022-11-15 10:00:00|3983.63|3983.03|3986.01|3985.41|3991.26|3990.66|3983.63|3983.03|14260
1668510000000|2022-11-15 11:00:00|3985.76|3985.16|3987.63|3987.03|3990.26|3989.66|3982.01|3981.41|15817
1668513600000|2022-11-15 12:00:00|3987.51|3986.91|3997.26|3996.66|3998.76|3998.16|3983.51|3982.91|31213
1668517200000|2022-11-15 13:00:00|3997.51|3996.91|4031.76|4031.16|4042.63|4042.03|3996.38|3995.78|113406
1668520800000|2022-11-15 14:00:00|4031.51|4030.91|4023.66|4023.26|4032.51|4031.91|4007.16|4006.76|260639
1668524400000|2022-11-15 15:00:00|4024.16|4023.76|4010.12|4009.72|4029.16|4028.76|4005.37|4004.97|262980
1668528000000|2022-11-15 16:00:00|4009.87|4009.47|4019.12|4018.72|4022.87|4022.47|4000.87|4000.47|207862
1668531600000|2022-11-15 17:00:00|4019.37|4018.97|4007.12|4006.72|4020.37|4019.97|4001.12|4000.72|140143
1668535200000|2022-11-15 18:00:00|4007.37|4006.97|3971.12|3970.72|4010.12|4009.72|3951.87|3951.47|363955
1668538800000|2022-11-15 19:00:00|3971.37|3970.97|3993.87|3993.47|3998.37|3997.97|3955.87|3955.47|318097
1668542400000|2022-11-15 20:00:00|3993.62|3993.22|3992.24|3991.84|4001.87|4001.47|3981.12|3980.72|281175
1668546000000|2022-11-15 21:00:00|3991.32|3990.92|3987.35|3985.85|3996.8|3996.2|3983.18|3982.58|58419
1668549600000|2022-11-15 22:00:00|3987.46|3985.96|3985.71|3984.21|3988.26|3986.76|3985.49|3983.99|0
1668553200000|2022-11-15 23:00:00|3983.8|3983.2|3987.68|3987.08|3988.18|3987.58|3975.93|3975.33|11227
1668556800000|2022-11-16 00:00:00|3987.55|3986.95|3973.18|3972.58|3988.43|3987.83|3972.93|3972.33|14439
1668560400000|2022-11-16 01:00:00|3972.93|3972.33|3980.93|3980.33|3981.43|3980.83|3972.43|3971.83|14231
1668564000000|2022-11-16 02:00:00|3980.43|3979.83|3987.43|3986.83|3990.68|3990.08|3979.68|3979.08|17648
1668567600000|2022-11-16 03:00:00|3988.43|3987.83|3987.18|3986.58|3990.93|3990.33|3983.68|3983.08|9864
1668571200000|2022-11-16 04:00:00|3986.93|3986.33|3981.18|3980.58|3987.18|3986.58|3980.18|3979.58|5748
1668574800000|2022-11-16 05:00:00|3981.3|3980.7|3996.68|3996.08|3998.18|3997.58|3978.93|3978.33|13370
1668578400000|2022-11-16 06:00:00|3996.43|3995.83|3998.93|3998.33|3999.18|3998.58|3991.93|3991.33|7731
1668582000000|2022-11-16 07:00:00|3999.18|3998.58|4004.43|4003.83|4007.68|4007.08|3992.93|3992.33|15459
1668585600000|2022-11-16 08:00:00|4004.93|4004.33|3999.05|3998.45|4007.18|4006.58|3996.93|3996.33|15576
1668589200000|2022-11-16 09:00:00|3999.18|3998.58|3999.68|3999.08|4001.68|4001.08|3993.68|3993.08|16357
1668592800000|2022-11-16 10:00:00|3999.8|3999.2|3997.43|3996.83|4006.93|4006.33|3995.93|3995.33|14511
1668596400000|2022-11-16 11:00:00|3997.18|3996.58|3990.43|3989.83|3998.93|3998.33|3987.68|3987.08|24169
1668600000000|2022-11-16 12:00:00|3989.8|3989.2|3992.93|3992.33|3993.43|3992.83|3985.18|3984.58|17603
1668603600000|2022-11-16 13:00:00|3992.43|3991.83|3976.68|3976.08|3993.93|3993.33|3974.68|3974.08|53955
1668607200000|2022-11-16 14:00:00|3976.93|3976.33|3969.58|3969.18|3984.33|3983.93|3964.08|3963.68|185673
1668610800000|2022-11-16 15:00:00|3969.08|3968.68|3961.18|3960.78|3978.18|3977.78|3957.93|3957.53|199804
1668614400000|2022-11-16 16:00:00|3960.93|3960.53|3971.18|3970.78|3975.68|3975.28|3960.18|3959.78|135171
1668618000000|2022-11-16 17:00:00|3971.43|3971.03|3973.43|3973.03|3982.68|3982.28|3963.18|3962.78|132918
1668621600000|2022-11-16 18:00:00|3973.3|3972.9|3958.8|3958.4|3975.18|3974.78|3957.43|3957.03|107527
1668625200000|2022-11-16 19:00:00|3958.68|3958.28|3967.8|3967.4|3968.3|3967.9|3955.43|3955.03|138421
1668628800000|2022-11-16 20:00:00|3967.68|3967.28|3961.68|3961.28|3968.68|3968.28|3953.93|3953.53|232649
1668632400000|2022-11-16 21:00:00|3960.86|3960.46|3966.23|3964.73|3972.96|3972.36|3959.46|3958.86|64041
1668636000000|2022-11-16 22:00:00|3966.19|3964.69|3968.41|3966.91|3968.77|3967.27|3965.57|3964.07|0
1668639600000|2022-11-16 23:00:00|3968.83|3968.23|3968.21|3967.61|3969.96|3969.36|3965.96|3965.36|5219
1668643200000|2022-11-17 00:00:00|3967.96|3967.36|3969.21|3968.61|3970.21|3969.61|3965.71|3965.11|5970
1668646800000|2022-11-17 01:00:00|3969.46|3968.86|3964.21|3963.61|3971.21|3970.61|3962.71|3962.11|8930
1668650400000|2022-11-17 02:00:00|3963.71|3963.11|3962.96|3962.36|3965.21|3964.61|3959.46|3958.86|7336
1668654000000|2022-11-17 03:00:00|3963.21|3962.61|3963.71|3963.11|3963.96|3963.36|3959.96|3959.36|5465
1668657600000|2022-11-17 04:00:00|3963.96|3963.36|3961.46|3960.86|3964.46|3963.86|3961.21|3960.61|3104
1668661200000|2022-11-17 05:00:00|3961.21|3960.61|3964.96|3964.36|3968.83|3968.23|3961.21|3960.61|5452
1668664800000|2022-11-17 06:00:00|3964.83|3964.23|3975.96|3975.36|3977.96|3977.36|3964.71|3964.11|9253
1668668400000|2022-11-17 07:00:00|3976.21|3975.61|3975.21|3974.61|3980.71|3980.11|3971.46|3970.86|13315
1668672000000|2022-11-17 08:00:00|3974.96|3974.36|3967.46|3966.86|3981.71|3981.11|3967.46|3966.86|17873
1668675600000|2022-11-17 09:00:00|3967.21|3966.61|3952.33|3951.73|3968.71|3968.11|3949.46|3948.86|26030
1668679200000|2022-11-17 10:00:00|3952.46|3951.86|3936.96|3936.36|3958.71|3958.11|3936.96|3936.36|22449
1668682800000|2022-11-17 11:00:00|3937.08|3936.48|3937.71|3937.11|3941.96|3941.36|3927.46|3926.86|28858
1668686400000|2022-11-17 12:00:00|3937.96|3937.36|3924.71|3924.11|3939.71|3939.11|3923.46|3922.86|36644
1668690000000|2022-11-17 13:00:00|3924.96|3924.36|3907.21|3906.61|3925.46|3924.86|3906.46|3905.86|85382
1668693600000|2022-11-17 14:00:00|3907.46|3906.86|3907.36|3906.96|3920.86|3920.46|3903.96|3903.36|205518
1668697200000|2022-11-17 15:00:00|3907.11|3906.71|3910.39|3909.99|3927.14|3926.74|3905.36|3904.96|194672
1668700800000|2022-11-17 16:00:00|3910.51|3910.11|3936.64|3936.24|3936.89|3936.49|3908.14|3907.74|160217
1668704400000|2022-11-17 17:00:00|3936.89|3936.49|3948.25|3947.85|3951|3950.6|3932.64|3932.24|148138
1668708000000|2022-11-17 18:00:00|3948.5|3948.1|3947.75|3947.35|3955|3954.6|3942.75|3942.35|119624
1668711600000|2022-11-17 19:00:00|3947.5|3947.1|3937|3936.6|3952.25|3951.85|3930.75|3930.35|143562
1668715200000|2022-11-17 20:00:00|3937.25|3936.85|3948.84|3948.44|3949.59|3949.19|3921.84|3921.44|217832
1668718800000|2022-11-17 21:00:00|3948.72|3948.32|3954.03|3952.53|3954.57|3953.97|3945.32|3944.72|47101
1668722400000|2022-11-17 22:00:00|3954.1|3952.6|3954.4|3952.9|3955.41|3953.91|3953.37|3951.87|11
1668726000000|2022-11-17 23:00:00|3953.44|3952.84|3946.32|3945.72|3957.19|3956.59|3945.82|3945.22|8959
1668729600000|2022-11-18 00:00:00|3946.82|3946.22|3952.07|3951.47|3952.07|3951.47|3945.32|3944.72|9080
1668733200000|2022-11-18 01:00:00|3952.32|3951.72|3950.07|3949.47|3954.57|3953.97|3947.07|3946.47|9175
1668736800000|2022-11-18 02:00:00|3949.82|3949.22|3948.82|3948.22|3953.32|3952.72|3948.07|3947.47|6761
1668740400000|2022-11-18 03:00:00|3948.69|3948.09|3951.32|3950.72|3953.82|3953.22|3947.32|3946.72|5612
1668744000000|2022-11-18 04:00:00|3951.19|3950.59|3947.57|3946.97|3951.57|3950.97|3946.07|3945.47|4422
1668747600000|2022-11-18 05:00:00|3947.69|3947.09|3945.19|3944.59|3949.82|3949.22|3942.82|3942.22|6308
1668751200000|2022-11-18 06:00:00|3945.32|3944.72|3943.82|3943.22|3947.32|3946.72|3938.07|3937.47|7272
1668754800000|2022-11-18 07:00:00|3943.69|3943.09|3944.32|3943.72|3949.07|3948.47|3942.44|3941.84|8976
1668758400000|2022-11-18 08:00:00|3944.07|3943.47|3950.57|3949.97|3950.82|3950.22|3936.07|3935.47|20907
1668762000000|2022-11-18 09:00:00|3950.82|3950.22|3959.07|3958.47|3967.32|3966.72|3948.82|3948.22|27068
1668765600000|2022-11-18 10:00:00|3958.94|3958.34|3973.32|3972.72|3974.69|3974.09|3956.32|3955.72|23234
1668769200000|2022-11-18 11:00:00|3973.57|3972.97|3971.82|3971.22|3975.57|3974.97|3969.32|3968.72|16305
1668772800000|2022-11-18 12:00:00|3971.57|3970.97|3975.57|3974.97|3980.82|3980.22|3971.07|3970.47|24666
1668776400000|2022-11-18 13:00:00|3975.32|3974.72|3984.07|3983.47|3986.57|3985.97|3973.82|3973.22|44189
1668780000000|2022-11-18 14:00:00|3983.82|3983.22|3962.72|3962.32|3986.57|3985.97|3960.72|3960.32|219415
1668783600000|2022-11-18 15:00:00|3962.97|3962.57|3950.82|3950.42|3964.72|3964.32|3947.82|3947.42|200749
1668787200000|2022-11-18 16:00:00|3951.07|3950.67|3956.57|3956.17|3965.07|3964.67|3945.82|3945.42|160432
1668790800000|2022-11-18 17:00:00|3956.32|3955.92|3943.54|3943.14|3957.82|3957.42|3935.32|3934.92|141737
1668794400000|2022-11-18 18:00:00|3943.29|3942.89|3944.04|3943.64|3954.04|3953.64|3939.04|3938.64|121071
1668798000000|2022-11-18 19:00:00|3943.79|3943.39|3952.54|3952.14|3953.29|3952.89|3943.54|3943.14|103613
1668801600000|2022-11-18 20:00:00|3952.41|3952.01|3966.42|3966.02|3975.42|3975.02|3951.79|3951.39|246847
1668805200000|2022-11-18 21:00:00|3965.92|3965.52|3964.51|3963.01|3967.07|3966.47|3959.07|3958.47|56848
1668985200000|2022-11-20 23:00:00|3967.94|3967.34|3961.57|3960.97|3974.32|3973.72|3960.32|3959.72|9202
1668988800000|2022-11-21 00:00:00|3961.82|3961.22|3955.94|3955.34|3963.07|3962.47|3954.82|3954.22|8137
1668992400000|2022-11-21 01:00:00|3955.82|3955.22|3952.32|3951.72|3956.82|3956.22|3950.32|3949.72|13219
1668996000000|2022-11-21 02:00:00|3952.07|3951.47|3952.82|3952.22|3953.57|3952.97|3948.82|3948.22|8132
1668999600000|2022-11-21 03:00:00|3952.69|3952.09|3954.57|3953.97|3955.07|3954.47|3951.32|3950.72|5327
1669003200000|2022-11-21 04:00:00|3954.44|3953.84|3955.07|3954.47|3956.82|3956.22|3952.82|3952.22|5252
1669006800000|2022-11-21 05:00:00|3955.57|3954.97|3955.82|3955.22|3956.07|3955.47|3951.32|3950.72|5129
1669010400000|2022-11-21 06:00:00|3956.07|3955.47|3951.07|3950.47|3957.07|3956.47|3949.32|3948.72|5995
1669014000000|2022-11-21 07:00:00|3950.94|3950.34|3946.82|3946.22|3954.07|3953.47|3946.07|3945.47|9437
1669017600000|2022-11-21 08:00:00|3947.07|3946.47|3947.57|3946.97|3954.57|3953.97|3943.82|3943.22|26535
1669021200000|2022-11-21 09:00:00|3947.32|3946.72|3945.32|3944.72|3948.82|3948.22|3941.57|3940.97|19876
1669024800000|2022-11-21 10:00:00|3945.82|3945.22|3945.07|3944.47|3949.07|3948.47|3942.32|3941.72|14545
1669028400000|2022-11-21 11:00:00|3944.57|3943.97|3943.57|3942.97|3948.32|3947.72|3941.32|3940.72|9225
1669032000000|2022-11-21 12:00:00|3944.07|3943.47|3946.57|3945.97|3947.57|3946.97|3940.57|3939.97|12064
1669035600000|2022-11-21 13:00:00|3946.32|3945.72|3953.57|3952.97|3955.07|3954.47|3944.07|3943.47|27160
1669039200000|2022-11-21 14:00:00|3953.82|3953.22|3956.72|3956.32|3962.47|3962.07|3947.22|3946.82|139488
1669042800000|2022-11-21 15:00:00|3956.97|3956.57|3943.58|3943.18|3959.72|3959.32|3937.08|3936.68|161423
1669046400000|2022-11-21 16:00:00|3943.33|3942.93|3936.83|3936.43|3948.33|3947.93|3932.33|3931.93|131740
1669050000000|2022-11-21 17:00:00|3937.08|3936.68|3944.12|3943.72|3951.58|3951.18|3936.08|3935.68|106617
1669053600000|2022-11-21 18:00:00|3943.62|3943.22|3952.37|3951.97|3961.12|3960.72|3943.62|3943.22|112066
1669057200000|2022-11-21 19:00:00|3952.62|3952.22|3949.62|3949.22|3958.37|3957.97|3948.37|3947.97|99614
1669060800000|2022-11-21 20:00:00|3949.87|3949.47|3950.64|3950.24|3956.14|3955.74|3944.89|3944.49|175494
1669064400000|2022-11-21 21:00:00|3950.54|3950.14|3950.83|3949.33|3954.14|3953.54|3949.89|3949.29|31846
1669068000000|2022-11-21 22:00:00|3950.69|3949.19|3950.76|3949.26|3951.93|3950.43|3950.65|3949.15|0
1669071600000|2022-11-21 23:00:00|3950.51|3949.91|3952.14|3951.54|3953.39|3952.79|3949.39|3948.79|5514
1669075200000|2022-11-22 00:00:00|3952.39|3951.79|3956.39|3955.79|3959.14|3958.54|3951.64|3951.04|8129
1669078800000|2022-11-22 01:00:00|3956.14|3955.54|3955.89|3955.29|3960.39|3959.79|3954.64|3954.04|6970
1669082400000|2022-11-22 02:00:00|3955.64|3955.04|3955.89|3955.29|3956.89|3956.29|3952.39|3951.79|5759
1669086000000|2022-11-22 03:00:00|3956.14|3955.54|3956.39|3955.79|3959.14|3958.54|3955.14|3954.54|4110
1669089600000|2022-11-22 04:00:00|3956.26|3955.66|3955.14|3954.54|3956.64|3956.04|3954.89|3954.29|2076
1669093200000|2022-11-22 05:00:00|3955.39|3954.79|3950.14|3949.54|3955.39|3954.79|3949.39|3948.79|4916
1669096800000|2022-11-22 06:00:00|3949.89|3949.29|3948.64|3948.04|3952.39|3951.79|3947.51|3946.91|5136
1669100400000|2022-11-22 07:00:00|3948.51|3947.91|3949.39|3948.79|3951.64|3951.04|3943.89|3943.29|8380
1669104000000|2022-11-22 08:00:00|3949.64|3949.04|3943.64|3943.04|3951.14|3950.54|3938.14|3937.54|25843
1669107600000|2022-11-22 09:00:00|3943.89|3943.29|3960.89|3960.29|3962.39|3961.79|3943.14|3942.54|33224
1669111200000|2022-11-22 10:00:00|3960.76|3960.16|3957.64|3957.04|3962.26|3961.66|3955.14|3954.54|14768
1669114800000|2022-11-22 11:00:00|3957.76|3957.16|3955.14|3954.54|3959.39|3958.79|3949.39|3948.79|21297
1669118400000|2022-11-22 12:00:00|3954.89|3954.29|3960.89|3960.29|3962.14|3961.54|3953.14|3952.54|17111
1669122000000|2022-11-22 13:00:00|3961.14|3960.54|3970.64|3970.04|3971.14|3970.54|3960.64|3960.04|28858
1669125600000|2022-11-22 14:00:00|3970.89|3970.29|3963.29|3962.89|3972.54|3972.14|3955.54|3955.14|136890
1669129200000|2022-11-22 15:00:00|3963.04|3962.64|3981.83|3981.43|3983.33|3982.93|3961.04|3960.64|192351
1669132800000|2022-11-22 16:00:00|3981.95|3981.55|3980.08|3979.68|3982.58|3982.18|3972.58|3972.18|101890
1669136400000|2022-11-22 17:00:00|3979.83|3979.43|3979.84|3979.44|3984.33|3983.93|3978.08|3977.68|70399
1669140000000|2022-11-22 18:00:00|3980.09|3979.69|3990.59|3990.19|3991.84|3991.44|3978.34|3977.94|85224
1669143600000|2022-11-22 19:00:00|3990.84|3990.44|3994.34|3993.94|3995.34|3994.94|3986.84|3986.44|88549
1669147200000|2022-11-22 20:00:00|3994.09|3993.69|4003.62|4003.22|4005.37|4004.97|3993.59|3993.19|195020
1669150800000|2022-11-22 21:00:00|4003.72|4003.12|4003.45|4001.95|4004.01|4003.41|4000.51|3999.91|49943
1669154400000|2022-11-22 22:00:00|4003.2|4001.7|4004.29|4002.79|4004.4|4002.9|4003.01|4001.51|0
1669158000000|2022-11-22 23:00:00|4003.63|4003.03|4004.51|4003.91|4005.26|4004.66|4002.26|4001.66|5417
1669161600000|2022-11-23 00:00:00|4005.01|4004.41|4003.26|4002.66|4007.51|4006.91|4002.76|4002.16|6402
1669165200000|2022-11-23 01:00:00|4003.01|4002.41|4001.76|4001.16|4003.26|4002.66|4000.51|3999.91|8209
1669168800000|2022-11-23 02:00:00|4002.01|4001.41|4003.01|4002.41|4003.01|4002.41|3999.51|3998.91|4320
1669172400000|2022-11-23 03:00:00|4002.88|4002.28|4001.51|4000.91|4003.26|4002.66|4000.76|4000.16|3847
1669176000000|2022-11-23 04:00:00|4001.26|4000.66|4001.01|4000.41|4001.76|4001.16|3999.51|3998.91|3306
1669179600000|2022-11-23 05:00:00|4000.76|4000.16|4004.01|4003.41|4004.51|4003.91|4000.76|4000.16|4204
1669183200000|2022-11-23 06:00:00|4004.13|4003.53|4003.76|4003.16|4005.76|4005.16|3999.51|3998.91|4997
1669186800000|2022-11-23 07:00:00|4003.51|4002.91|4008.26|4007.66|4009.51|4008.91|4000.26|3999.66|11803
1669190400000|2022-11-23 08:00:00|4008.51|4007.91|4004.26|4003.66|4009.01|4008.41|4001.51|4000.91|26716
1669194000000|2022-11-23 09:00:00|4004.51|4003.91|4012.26|4011.66|4014.26|4013.66|4002.01|4001.41|23110
1669197600000|2022-11-23 10:00:00|4012.01|4011.41|4007.51|4006.91|4012.26|4011.66|4005.51|4004.91|9177
1669201200000|2022-11-23 11:00:00|4007.76|4007.16|4009.88|4009.28|4009.88|4009.28|4004.26|4003.66|11316
1669204800000|2022-11-23 12:00:00|4010.01|4009.41|4009.51|4008.91|4011.51|4010.91|4005.76|4005.16|12581
1669208400000|2022-11-23 13:00:00|4009.26|4008.66|4000.51|3999.91|4009.76|4009.16|3995.51|3994.91|45599
1669212000000|2022-11-23 14:00:00|4000.76|4000.16|4017.28|4016.88|4022.41|4022.01|3997.76|3997.16|141541
1669215600000|2022-11-23 15:00:00|4017.41|4017.01|4026.26|4025.86|4030.26|4029.86|4010.53|4010.13|159583
1669219200000|2022-11-23 16:00:00|4026.51|4026.11|4008.51|4008.11|4030.26|4029.86|4003.01|4002.61|134211
1669222800000|2022-11-23 17:00:00|4008.26|4007.86|4003|4002.6|4015.26|4014.86|3998.25|3997.85|113487
1669226400000|2022-11-23 18:00:00|4002.75|4002.35|4014.5|4014.1|4016.75|4016.35|4000.25|3999.85|76079
1669230000000|2022-11-23 19:00:00|4014.62|4014.22|4027|4026.6|4033.75|4033.35|4007.25|4006.85|215067
1669233600000|2022-11-23 20:00:00|4027.25|4026.85|4029.09|4028.69|4034|4033.6|4021.84|4021.44|173220
1669237200000|2022-11-23 21:00:00|4029.19|4028.59|4033.94|4032.44|4034.31|4033.71|4027.44|4026.84|44856
1669240800000|2022-11-23 22:00:00|4034.12|4032.62|4034.34|4032.84|4035.04|4033.54|4033.39|4031.89|0
1669244400000|2022-11-23 23:00:00|4033.56|4032.96|4035.69|4035.09|4035.94|4035.34|4032.19|4031.59|4618
1669248000000|2022-11-24 00:00:00|4036.19|4035.59|4036.19|4035.59|4037.69|4037.09|4034.44|4033.84|5355
1669251600000|2022-11-24 01:00:00|4035.94|4035.34|4036.94|4036.34|4038.44|4037.84|4035.69|4035.09|4675
1669255200000|2022-11-24 02:00:00|4036.69|4036.09|4037.44|4036.84|4038.44|4037.84|4034.94|4034.34|2810
1669258800000|2022-11-24 03:00:00|4037.69|4037.09|4036.19|4035.59|4038.19|4037.59|4035.94|4035.34|2339
1669262400000|2022-11-24 04:00:00|4036.31|4035.71|4036.69|4036.09|4036.69|4036.09|4034.69|4034.09|2397
1669266000000|2022-11-24 05:00:00|4036.94|4036.34|4034.94|4034.34|4037.19|4036.59|4034.44|4033.84|3153
1669269600000|2022-11-24 06:00:00|4034.69|4034.09|4034.44|4033.84|4035.69|4035.09|4032.94|4032.34|2627
1669273200000|2022-11-24 07:00:00|4034.69|4034.09|4033.94|4033.34|4039.19|4038.59|4033.94|4033.34|5150
1669276800000|2022-11-24 08:00:00|4034.19|4033.59|4038.69|4038.09|4040.19|4039.59|4032.19|4031.59|9211
1669280400000|2022-11-24 09:00:00|4038.94|4038.34|4039.19|4038.59|4042.19|4041.59|4038.69|4038.09|9016
1669284000000|2022-11-24 10:00:00|4039.31|4038.71|4043.44|4042.84|4043.44|4042.84|4038.69|4038.09|8103
1669287600000|2022-11-24 11:00:00|4043.19|4042.59|4043.19|4042.59|4043.69|4043.09|4039.94|4039.34|4936
1669291200000|2022-11-24 12:00:00|4043.06|4042.46|4036.81|4036.21|4043.94|4043.34|4035.69|4035.09|8180
1669294800000|2022-11-24 13:00:00|4036.69|4036.09|4038.69|4038.09|4038.69|4038.09|4033.69|4033.09|8218
1669298400000|2022-11-24 14:00:00|4038.44|4037.84|4038.59|4038.19|4039.59|4039.19|4034.44|4033.84|10004
1669302000000|2022-11-24 15:00:00|4038.84|4038.44|4041.34|4040.94|4041.34|4040.94|4038.34|4037.94|6340
1669305600000|2022-11-24 16:00:00|4041.09|4040.69|4040.09|4039.69|4042.09|4041.69|4037.84|4037.44|7575
1669309200000|2022-11-24 17:00:00|4039.96|4039.56|4037.71|4037.31|4040.09|4039.69|4037.09|4036.69|3653
1669312800000|2022-11-24 18:00:00|4037.96|4037.56|4040.5|4039|4040.5|4039|4037.65|4036.15|0
1669316400000|2022-11-24 19:00:00|4040.97|4039.47|4040.5|4039|4041.43|4039.93|4040.5|4039|0
1669320000000|2022-11-24 20:00:00|4040.04|4038.54|4040.5|4039|4041.43|4039.93|4039.57|4038.07|0
1669323600000|2022-11-24 21:00:00|4040.38|4038.88|4040.38|4038.88|4040.38|4038.88|4040.38|4038.88|0
1669330800000|2022-11-24 23:00:00|4037.69|4037.09|4038.57|4037.97|4040.57|4039.97|4037.19|4036.59|3209
1669334400000|2022-11-25 00:00:00|4038.82|4038.22|4037.07|4036.47|4038.94|4038.34|4034.07|4033.47|3841
1669338000000|2022-11-25 01:00:00|4037.32|4036.72|4036.82|4036.22|4038.82|4038.22|4035.07|4034.47|3871
1669341600000|2022-11-25 02:00:00|4036.57|4035.97|4036.07|4035.47|4038.32|4037.72|4034.82|4034.22|2856
1669345200000|2022-11-25 03:00:00|4036.19|4035.59|4036.82|4036.22|4037.07|4036.47|4035.07|4034.47|2519
1669348800000|2022-11-25 04:00:00|4036.94|4036.34|4037.57|4036.97|4038.57|4037.97|4036.82|4036.22|2168
1669352400000|2022-11-25 05:00:00|4037.32|4036.72|4036.32|4035.72|4038.82|4038.22|4036.07|4035.47|2675
1669356000000|2022-11-25 06:00:00|4036.57|4035.97|4038.32|4037.72|4038.32|4037.72|4035.32|4034.72|2716
1669359600000|2022-11-25 07:00:00|4038.07|4037.47|4036.07|4035.47|4040.32|4039.72|4035.82|4035.22|5273
1669363200000|2022-11-25 08:00:00|4035.82|4035.22|4035.07|4034.47|4040.32|4039.72|4032.57|4031.97|12255
1669366800000|2022-11-25 09:00:00|4034.82|4034.22|4029.57|4028.97|4037.44|4036.84|4027.57|4026.97|16089
1669370400000|2022-11-25 10:00:00|4029.44|4028.84|4033.57|4032.97|4035.57|4034.97|4027.07|4026.47|10477
1669374000000|2022-11-25 11:00:00|4033.82|4033.22|4031.57|4030.97|4035.82|4035.22|4030.82|4030.22|10034
1669377600000|2022-11-25 12:00:00|4031.82|4031.22|4033.07|4032.47|4036.07|4035.47|4031.19|4030.59|10236
1669381200000|2022-11-25 13:00:00|4032.82|4032.22|4025.82|4025.22|4033.32|4032.72|4024.82|4024.22|21134
1669384800000|2022-11-25 14:00:00|4026.07|4025.47|4029.73|4029.33|4030.47|4030.07|4019.57|4018.97|102470
1669388400000|2022-11-25 15:00:00|4029.98|4029.58|4031.43|4031.03|4033.18|4032.78|4028.23|4027.83|81878
1669392000000|2022-11-25 16:00:00|4031.68|4031.28|4030.18|4029.78|4034.18|4033.78|4025.18|4024.78|69190
1669395600000|2022-11-25 17:00:00|4029.93|4029.53|4027.63|4027.23|4031.18|4030.78|4023.38|4022.98|76638
1669399200000|2022-11-25 18:00:00|4028|4027.6|4027.58|4026.08|4029.43|4028.6|4026.38|4025.15|16938
1669402800000|2022-11-25 19:00:00|4026.65|4025.15|4027.58|4026.08|4027.58|4026.08|4026.65|4025.15|0
1669406400000|2022-11-25 20:00:00|4027.12|4025.62|4027.58|4026.08|4029.43|4027.93|4026.65|4025.15|0
1669410000000|2022-11-25 21:00:00|4027.56|4026.06|4027.81|4026.31|4027.81|4026.31|4027.56|4026.06|0
1669590000000|2022-11-27 23:00:00|4015.33|4014.73|4010.96|4010.36|4018.46|4017.86|4010.71|4010.11|12571
1669593600000|2022-11-28 00:00:00|4010.71|4010.11|4008.21|4007.61|4012.71|4012.11|4006.71|4006.11|13467
1669597200000|2022-11-28 01:00:00|4007.96|4007.36|3999.96|3999.36|4007.96|4007.36|3998.46|3997.86|19593
1669600800000|2022-11-28 02:00:00|3999.71|3999.11|4002.71|4002.11|4003.21|4002.61|3996.21|3995.61|15087
1669604400000|2022-11-28 03:00:00|4002.96|4002.36|4000.96|4000.36|4002.96|4002.36|4000.08|3999.48|5796
1669608000000|2022-11-28 04:00:00|4001.08|4000.48|4001.46|4000.86|4002.33|4001.73|4000.96|4000.36|3309
1669611600000|2022-11-28 05:00:00|4001.58|4000.98|3997.46|3996.86|4001.71|4001.11|3993.46|3992.86|10052
1669615200000|2022-11-28 06:00:00|3997.71|3997.11|4003.21|4002.61|4003.21|4002.61|3996.96|3996.36|8621
1669618800000|2022-11-28 07:00:00|4003.71|4003.11|4002.96|4002.36|4007.21|4006.61|4000.96|4000.36|16073
1669622400000|2022-11-28 08:00:00|4003.21|4002.61|4005.21|4004.61|4013.21|4012.61|4002.21|4001.61|26760
1669626000000|2022-11-28 09:00:00|4004.96|4004.36|3989.46|3988.86|4006.83|4006.23|3987.96|3987.36|25972
1669629600000|2022-11-28 10:00:00|3989.21|3988.61|3994.71|3994.11|3996.96|3996.36|3986.96|3986.36|16874
1669633200000|2022-11-28 11:00:00|3994.46|3993.86|3997.21|3996.61|3999.21|3998.61|3991.21|3990.61|20350
1669636800000|2022-11-28 12:00:00|3997.71|3997.11|3998.21|3997.61|4000.71|4000.11|3995.96|3995.36|16891
1669640400000|2022-11-28 13:00:00|3998.46|3997.86|3997.21|3996.61|3999.96|3999.36|3992.96|3992.36|26112
1669644000000|2022-11-28 14:00:00|3997.46|3996.86|4002.86|4002.46|4012.36|4011.96|3990.96|3990.36|157537
1669647600000|2022-11-28 15:00:00|4002.61|4002.21|3990.05|3989.65|4007.3|4006.9|3989.05|3988.65|189957
1669651200000|2022-11-28 16:00:00|3989.55|3989.15|3993.55|3993.15|3995.55|3995.15|3986.8|3986.4|119896
1669654800000|2022-11-28 17:00:00|3993.05|3992.65|3981.05|3980.65|3999.05|3998.65|3980.55|3980.15|186971
1669658400000|2022-11-28 18:00:00|3980.8|3980.4|3970.52|3970.12|3984.8|3984.4|3969.27|3968.87|109604
1669662000000|2022-11-28 19:00:00|3970.27|3969.87|3964.77|3964.37|3972.27|3971.87|3963.02|3962.62|129108
1669665600000|2022-11-28 20:00:00|3965.02|3964.62|3964.29|3963.89|3967.54|3967.14|3956.04|3955.64|245962
1669669200000|2022-11-28 21:00:00|3963.94|3963.54|3967.87|3966.37|3968.54|3967.94|3963.94|3963.44|49557
1669672800000|2022-11-28 22:00:00|3967.83|3966.33|3967.44|3965.94|3967.87|3966.37|3966.41|3964.91|0
1669676400000|2022-11-28 23:00:00|3967.91|3967.31|3966.79|3966.19|3968.41|3967.81|3965.04|3964.44|5403
1669680000000|2022-11-29 00:00:00|3966.54|3965.94|3969.04|3968.44|3970.29|3969.69|3964.79|3964.19|7770
1669683600000|2022-11-29 01:00:00|3969.29|3968.69|3971.29|3970.69|3971.54|3970.94|3966.54|3965.94|9256
1669687200000|2022-11-29 02:00:00|3971.04|3970.44|3970.04|3969.44|3972.29|3971.69|3969.79|3969.19|6681
1669690800000|2022-11-29 03:00:00|3970.16|3969.56|3976.79|3976.19|3977.04|3976.44|3969.54|3968.94|10838
1669694400000|2022-11-29 04:00:00|3977.04|3976.44|3978.04|3977.44|3979.04|3978.44|3976.29|3975.69|5726
1669698000000|2022-11-29 05:00:00|3978.29|3977.69|3978.54|3977.94|3979.79|3979.19|3976.54|3975.94|8157
1669701600000|2022-11-29 06:00:00|3978.29|3977.69|3977.04|3976.44|3981.04|3980.44|3974.54|3973.94|10954
1669705200000|2022-11-29 07:00:00|3976.79|3976.19|3979.79|3979.19|3982.54|3981.94|3976.79|3976.19|12830
1669708800000|2022-11-29 08:00:00|3980.29|3979.69|3982.29|3981.69|3985.54|3984.94|3977.29|3976.69|26045
1669712400000|2022-11-29 09:00:00|3982.41|3981.81|3972.54|3971.94|3984.29|3983.69|3969.04|3968.44|22716
1669716000000|2022-11-29 10:00:00|3972.79|3972.19|3974.29|3973.69|3979.54|3978.94|3971.29|3970.69|16264
1669719600000|2022-11-29 11:00:00|3974.54|3973.94|3979.04|3978.44|3979.04|3978.44|3971.04|3970.44|10949
1669723200000|2022-11-29 12:00:00|3978.79|3978.19|3977.41|3976.81|3979.04|3978.44|3971.29|3970.69|15805
1669726800000|2022-11-29 13:00:00|3977.54|3976.94|3967.29|3966.69|3977.54|3976.94|3961.54|3960.94|47139
1669730400000|2022-11-29 14:00:00|3967.04|3966.44|3960.81|3960.41|3970.54|3969.94|3956.44|3956.04|142977
1669734000000|2022-11-29 15:00:00|3960.94|3960.54|3967.19|3966.79|3976.94|3976.54|3957.94|3957.54|197300
1669737600000|2022-11-29 16:00:00|3967.44|3967.04|3950.44|3950.04|3969.19|3968.79|3936.94|3936.54|239260
1669741200000|2022-11-29 17:00:00|3950.19|3949.79|3953.44|3953.04|3956.44|3956.04|3944.69|3944.29|112010
1669744800000|2022-11-29 18:00:00|3953.19|3952.79|3954.19|3953.79|3954.69|3954.29|3943.19|3942.79|108407
1669748400000|2022-11-29 19:00:00|3954.44|3954.04|3951.44|3951.04|3964.69|3964.29|3945.94|3945.54|169749
1669752000000|2022-11-29 20:00:00|3951.19|3950.79|3956.94|3956.54|3959.19|3958.79|3948.69|3948.29|223758
1669755600000|2022-11-29 21:00:00|3955.86|3955.46|3957.22|3955.72|3957.58|3956.98|3952.46|3951.86|37887
1669759200000|2022-11-29 22:00:00|3956.92|3955.42|3957|3955.5|3957.87|3956.37|3956.34|3954.84|0
1669762800000|2022-11-29 23:00:00|3956.33|3955.73|3952.71|3952.11|3956.96|3956.36|3950.96|3950.36|5896
1669766400000|2022-11-30 00:00:00|3952.96|3952.36|3957.96|3957.36|3958.96|3958.36|3951.96|3951.36|8238
1669770000000|2022-11-30 01:00:00|3958.21|3957.61|3959.46|3958.86|3961.96|3961.36|3956.96|3956.36|8897
1669773600000|2022-11-30 02:00:00|3959.33|3958.73|3959.71|3959.11|3960.21|3959.61|3957.96|3957.36|3447
1669777200000|2022-11-30 03:00:00|3959.96|3959.36|3960.71|3960.11|3960.96|3960.36|3958.21|3957.61|3613
1669780800000|2022-11-30 04:00:00|3960.83|3960.23|3961.96|3961.36|3963.33|3962.73|3960.46|3959.86|4650
1669784400000|2022-11-30 05:00:00|3961.71|3961.11|3959.58|3958.98|3963.96|3963.36|3959.58|3958.98|6237
1669788000000|2022-11-30 06:00:00|3959.96|3959.36|3961.21|3960.61|3962.96|3962.36|3959.46|3958.86|5334
1669791600000|2022-11-30 07:00:00|3960.96|3960.36|3963.21|3962.61|3965.21|3964.61|3960.46|3959.86|10647
1669795200000|2022-11-30 08:00:00|3963.46|3962.86|3963.96|3963.36|3969.21|3968.61|3960.71|3960.11|20609
1669798800000|2022-11-30 09:00:00|3964.21|3963.61|3964.46|3963.86|3971.96|3971.36|3961.46|3960.86|19349
1669802400000|2022-11-30 10:00:00|3964.21|3963.61|3961.96|3961.36|3967.21|3966.61|3961.46|3960.86|10925
1669806000000|2022-11-30 11:00:00|3961.83|3961.23|3965.21|3964.61|3966.46|3965.86|3959.96|3959.36|8173
1669809600000|2022-11-30 12:00:00|3965.58|3964.98|3962.71|3962.11|3966.46|3965.86|3961.71|3961.11|14036
1669813200000|2022-11-30 13:00:00|3962.83|3962.23|3952.96|3952.36|3973.71|3973.11|3952.71|3952.11|61359
1669816800000|2022-11-30 14:00:00|3953.21|3952.61|3954.23|3953.83|3964.36|3963.96|3951.11|3950.71|161476
1669820400000|2022-11-30 15:00:00|3955.23|3954.83|3945.22|3944.82|3956.36|3955.96|3941.36|3940.96|189624
1669824000000|2022-11-30 16:00:00|3945.47|3945.07|3954.97|3954.57|3958.72|3958.32|3940.97|3940.57|140467
1669827600000|2022-11-30 17:00:00|3955.22|3954.82|3945.39|3944.99|3956.97|3956.57|3938.22|3937.82|153893
1669831200000|2022-11-30 18:00:00|3945.14|3944.74|4000.64|4000.24|4003.64|4003.24|3944.39|3943.99|322148
1669834800000|2022-11-30 19:00:00|4000.39|3999.99|4036.39|4035.99|4038.64|4038.24|4000.39|3999.99|400367
1669838400000|2022-11-30 20:00:00|4036.64|4036.24|4077.39|4076.99|4078.14|4077.74|4034.64|4034.24|597861
1669842000000|2022-11-30 21:00:00|4076.72|4076.32|4088.06|4086.56|4088.14|4087.34|4070.82|4070.22|205748
1669845600000|2022-11-30 22:00:00|4088.03|4086.53|4087.1|4085.6|4088.72|4087.22|4085.56|4084.06|1
1669849200000|2022-11-30 23:00:00|4087.94|4087.34|4085.57|4084.97|4090.57|4089.97|4081.32|4080.72|16557
1669852800000|2022-12-01 00:00:00|4085.07|4084.47|4082.82|4082.22|4087.82|4087.22|4081.82|4081.22|17082
1669856400000|2022-12-01 01:00:00|4082.57|4081.97|4079.82|4079.22|4085.07|4084.47|4078.82|4078.22|20083
1669860000000|2022-12-01 02:00:00|4079.57|4078.97|4078.07|4077.47|4080.82|4080.22|4076.07|4075.47|12689
1669863600000|2022-12-01 03:00:00|4077.82|4077.22|4081.57|4080.97|4082.07|4081.47|4075.32|4074.72|11862
1669867200000|2022-12-01 04:00:00|4081.32|4080.72|4083.44|4082.84|4085.82|4085.22|4080.32|4079.72|6915
1669870800000|2022-12-01 05:00:00|4083.32|4082.72|4086.32|4085.72|4088.57|4087.97|4082.07|4081.47|10434
1669874400000|2022-12-01 06:00:00|4086.19|4085.59|4083.57|4082.97|4087.57|4086.97|4082.82|4082.22|7551
1669878000000|2022-12-01 07:00:00|4083.44|4082.84|4080.45|4079.85|4084.32|4083.72|4077.32|4076.72|16318
1669881600000|2022-12-01 08:00:00|4080.95|4080.35|4075.7|4075.1|4082.45|4081.85|4072.7|4072.1|32487
1669885200000|2022-12-01 09:00:00|4075.82|4075.22|4072.45|4071.85|4076.95|4076.35|4066.95|4066.35|26948
1669888800000|2022-12-01 10:00:00|4072.32|4071.72|4070.95|4070.35|4075.95|4075.35|4070.45|4069.85|15202
1669892400000|2022-12-01 11:00:00|4071.2|4070.6|4074.45|4073.85|4075.45|4074.85|4069.7|4069.1|16077
1669896000000|2022-12-01 12:00:00|4074.7|4074.1|4081.45|4080.85|4081.45|4080.85|4072.95|4072.35|25310
1669899600000|2022-12-01 13:00:00|4081.2|4080.6|4089.7|4089.1|4099.45|4098.85|4076.07|4075.47|88632
1669903200000|2022-12-01 14:00:00|4089.2|4088.6|4093.47|4093.07|4099.35|4098.95|4083.85|4083.45|208406
1669906800000|2022-12-01 15:00:00|4098.85|4098.45|4078.83|4078.43|4101.72|4101.32|4050.08|4049.68|357469
1669910400000|2022-12-01 16:00:00|4079.08|4078.68|4071.08|4070.68|4079.33|4078.93|4062.08|4061.68|185977
1669914000000|2022-12-01 17:00:00|4070.83|4070.43|4076.08|4075.68|4079.33|4078.93|4058.08|4057.68|151135
1669917600000|2022-12-01 18:00:00|4076.33|4075.93|4074.08|4073.68|4083.33|4082.93|4066.08|4065.68|133784
1669921200000|2022-12-01 19:00:00|4073.95|4073.55|4082.58|4082.18|4084.83|4084.43|4066.83|4066.43|129562
1669924800000|2022-12-01 20:00:00|4082.33|4081.93|4076.54|4076.14|4087.79|4087.39|4073.79|4073.39|238286
1669928400000|2022-12-01 21:00:00|4076.22|4075.82|4073.81|4072.31|4076.57|4075.97|4071.07|4070.47|48563
1669932000000|2022-12-01 22:00:00|4073.78|4072.28|4074.51|4073.01|4075.09|4073.59|4073.63|4072.13|0
1669935600000|2022-12-01 23:00:00|4074.25|4072.75|4073.32|4072.72|4075.32|4074.72|4072.07|4071.47|4614
1669939200000|2022-12-02 00:00:00|4073.07|4072.47|4064.07|4063.47|4073.07|4072.47|4063.32|4062.72|11581
1669942800000|2022-12-02 01:00:00|4063.82|4063.22|4062.57|4061.97|4066.32|4065.72|4061.32|4060.72|8680
1669946400000|2022-12-02 02:00:00|4062.32|4061.72|4066.57|4065.97|4067.32|4066.72|4061.82|4061.22|7363
1669950000000|2022-12-02 03:00:00|4066.82|4066.22|4068.57|4067.97|4068.82|4068.22|4065.57|4064.97|5690
1669953600000|2022-12-02 04:00:00|4068.32|4067.72|4069.32|4068.72|4070.32|4069.72|4065.32|4064.72|5711
1669957200000|2022-12-02 05:00:00|4069.07|4068.47|4070.57|4069.97|4071.07|4070.47|4068.07|4067.47|8931
1669960800000|2022-12-02 06:00:00|4070.82|4070.22|4071.07|4070.47|4071.82|4071.22|4070.07|4069.47|5362
1669964400000|2022-12-02 07:00:00|4071.32|4070.72|4070.57|4069.97|4073.82|4073.22|4070.32|4069.72|10383
1669968000000|2022-12-02 08:00:00|4071.07|4070.47|4074.32|4073.72|4075.32|4074.72|4068.07|4067.47|19050
1669971600000|2022-12-02 09:00:00|4074.07|4073.47|4077.82|4077.22|4078.07|4077.47|4070.82|4070.22|14016
1669975200000|2022-12-02 10:00:00|4077.57|4076.97|4077.32|4076.72|4079.82|4079.22|4074.82|4074.22|12728
1669978800000|2022-12-02 11:00:00|4077.07|4076.47|4072.57|4071.97|4077.32|4076.72|4070.82|4070.22|8269
1669982400000|2022-12-02 12:00:00|4072.82|4072.22|4076.07|4075.47|4076.57|4075.97|4068.07|4067.47|15311
1669986000000|2022-12-02 13:00:00|4075.57|4074.97|4021.57|4020.97|4079.82|4079.22|4002.69|4002.09|197349
1669989600000|2022-12-02 14:00:00|4021.32|4020.72|4032.72|4032.32|4042.97|4042.57|4007.69|4007.09|273146
1669993200000|2022-12-02 15:00:00|4032.47|4032.07|4042.47|4042.07|4053.47|4053.07|4028.22|4027.82|287232
1669996800000|2022-12-02 16:00:00|4042.22|4041.82|4056.57|4056.17|4063.97|4063.57|4037.97|4037.57|216928
1670000400000|2022-12-02 17:00:00|4056.82|4056.42|4050.07|4049.67|4065.32|4064.92|4049.32|4048.92|131605
1670004000000|2022-12-02 18:00:00|4050.32|4049.92|4054.82|4054.42|4056.82|4056.42|4045.82|4045.42|102726
1670007600000|2022-12-02 19:00:00|4055.07|4054.67|4068.33|4067.93|4069.08|4068.68|4047.58|4047.18|125489
1670011200000|2022-12-02 20:00:00|4068.08|4067.68|4071.51|4071.11|4081.08|4080.68|4060.76|4060.36|259216
1670014800000|2022-12-02 21:00:00|4071.46|4071.06|4062.74|4061.24|4071.56|4071.06|4061.31|4060.71|52560
1670194800000|2022-12-04 23:00:00|4069.18|4068.58|4066.81|4066.21|4071.31|4070.71|4061.56|4060.96|10897
1670198400000|2022-12-05 00:00:00|4066.56|4065.96|4064.31|4063.71|4069.31|4068.71|4063.68|4063.08|6576
1670202000000|2022-12-05 01:00:00|4064.43|4063.83|4063.81|4063.21|4067.31|4066.71|4062.93|4062.33|10077
1670205600000|2022-12-05 02:00:00|4064.06|4063.46|4066.31|4065.71|4067.06|4066.46|4063.56|4062.96|4703
1670209200000|2022-12-05 03:00:00|4066.56|4065.96|4068.06|4067.46|4068.31|4067.71|4065.31|4064.71|3438
1670212800000|2022-12-05 04:00:00|4068.18|4067.58|4066.56|4065.96|4068.31|4067.71|4064.31|4063.71|3141
1670216400000|2022-12-05 05:00:00|4066.31|4065.71|4067.06|4066.46|4067.06|4066.46|4064.81|4064.21|3372
1670220000000|2022-12-05 06:00:00|4066.81|4066.21|4067.81|4067.21|4067.81|4067.21|4063.06|4062.46|6221
1670223600000|2022-12-05 07:00:00|4067.31|4066.71|4058.31|4057.71|4067.31|4066.71|4056.68|4056.08|13023
1670227200000|2022-12-05 08:00:00|4058.56|4057.96|4060.31|4059.71|4060.56|4059.96|4051.31|4050.71|23578
1670230800000|2022-12-05 09:00:00|4060.56|4059.96|4056.81|4056.21|4060.56|4059.96|4049.43|4048.83|17692
1670234400000|2022-12-05 10:00:00|4056.56|4055.96|4052.56|4051.96|4059.31|4058.71|4051.06|4050.46|12523
1670238000000|2022-12-05 11:00:00|4052.68|4052.08|4059.31|4058.71|4059.81|4059.21|4052.06|4051.46|10203
1670241600000|2022-12-05 12:00:00|4059.06|4058.46|4051.81|4051.21|4059.56|4058.96|4048.56|4047.96|15369
1670245200000|2022-12-05 13:00:00|4052.06|4051.46|4042.18|4041.58|4053.56|4052.96|4040.06|4039.46|35894
1670248800000|2022-12-05 14:00:00|4042.31|4041.71|4034.96|4034.56|4051.21|4050.81|4034.96|4034.56|141660
1670252400000|2022-12-05 15:00:00|4029.08|4028.68|4036.45|4036.05|4039.45|4039.05|4018.33|4017.93|234583
1670256000000|2022-12-05 16:00:00|4036.7|4036.3|4011.95|4011.55|4042.2|4041.8|4011.45|4011.05|166974
1670259600000|2022-12-05 17:00:00|4011.7|4011.3|4006.23|4005.83|4020.7|4020.3|4005.23|4004.83|132853
1670263200000|2022-12-05 18:00:00|4005.98|4005.58|3994.48|3994.08|4011.73|4011.33|3993.73|3993.33|129188
1670266800000|2022-12-05 19:00:00|3993.98|3993.58|3991.73|3991.33|3999.48|3999.08|3984.48|3984.08|152042
1670270400000|2022-12-05 20:00:00|3991.48|3991.08|3998.76|3998.36|4002.01|4001.61|3988.51|3988.11|246939
1670274000000|2022-12-05 21:00:00|3998.61|3998.21|4003.17|4001.67|4003.17|4002.36|3997.96|3997.36|53733
1670277600000|2022-12-05 22:00:00|4003.13|4001.63|4003.39|4001.89|4003.86|4002.36|4002.55|4001.05|1
1670281200000|2022-12-05 23:00:00|4002.08|4001.48|4004.71|4004.11|4006.96|4006.36|4001.08|4000.48|7693
1670284800000|2022-12-06 00:00:00|4005.21|4004.61|4006.96|4006.36|4008.46|4007.86|4004.71|4004.11|7748
1670288400000|2022-12-06 01:00:00|4007.21|4006.61|4007.46|4006.86|4011.21|4010.61|4006.46|4005.86|11615
1670292000000|2022-12-06 02:00:00|4006.96|4006.36|4006.83|4006.23|4010.96|4010.36|4006.46|4005.86|7970
1670295600000|2022-12-06 03:00:00|4006.96|4006.36|4006.71|4006.11|4008.96|4008.36|4003.71|4003.11|6699
1670299200000|2022-12-06 04:00:00|4006.83|4006.23|4003.08|4002.48|4007.21|4006.61|4002.21|4001.61|4807
1670302800000|2022-12-06 05:00:00|4003.21|4002.61|4002.71|4002.11|4004.46|4003.86|3999.21|3998.61|8540
1670306400000|2022-12-06 06:00:00|4002.46|4001.86|4001.21|4000.61|4002.71|4002.11|3998.71|3998.11|6514
1670310000000|2022-12-06 07:00:00|4000.96|4000.36|4000.71|4000.11|4003.58|4002.98|3996.96|3996.36|10565
1670313600000|2022-12-06 08:00:00|4000.96|4000.36|4009.21|4008.61|4010.71|4010.11|3994.21|3993.61|25763
1670317200000|2022-12-06 09:00:00|4008.96|4008.36|4001.46|4000.86|4009.96|4009.36|4000.71|4000.11|16534
1670320800000|2022-12-06 10:00:00|4001.33|4000.73|3999.96|3999.36|4003.21|4002.61|3992.71|3992.11|26055
1670324400000|2022-12-06 11:00:00|4000.21|3999.61|4002.21|4001.61|4002.71|4002.11|3995.96|3995.36|15346
1670328000000|2022-12-06 12:00:00|4001.96|4001.36|4001.21|4000.61|4007.96|4007.36|4000.96|4000.36|20121
1670331600000|2022-12-06 13:00:00|4000.96|4000.36|3999.21|3998.61|4003.71|4003.11|3991.46|3990.86|42822
1670335200000|2022-12-06 14:00:00|3999.46|3998.86|3973.61|3973.21|4002.46|4001.86|3973.36|3972.96|182119
1670338800000|2022-12-06 15:00:00|3973.36|3972.96|3956.27|3955.87|3976.61|3976.21|3949.77|3949.37|303407
1670342400000|2022-12-06 16:00:00|3956.02|3955.62|3952.52|3952.12|3960.77|3960.37|3947.77|3947.37|199736
1670346000000|2022-12-06 17:00:00|3952.77|3952.37|3942.52|3942.12|3958.02|3957.62|3940.27|3939.87|141890
1670349600000|2022-12-06 18:00:00|3942.27|3941.87|3935.46|3935.06|3945.27|3944.87|3928.46|3928.06|190552
1670353200000|2022-12-06 19:00:00|3935.21|3934.81|3927.21|3926.81|3936.46|3936.06|3918.71|3918.31|182982
1670356800000|2022-12-06 20:00:00|3927.46|3927.06|3941.11|3940.71|3944.36|3943.96|3922.11|3921.71|324692
1670360400000|2022-12-06 21:00:00|3941.02|3940.62|3941.82|3940.32|3944.37|3943.77|3938.37|3937.77|54862
1670364000000|2022-12-06 22:00:00|3942.11|3940.61|3941.56|3940.06|3942.76|3941.26|3940.98|3939.48|5
1670367600000|2022-12-06 23:00:00|3941.49|3940.89|3944.62|3944.02|3946.37|3945.77|3940.99|3940.39|7350
1670371200000|2022-12-07 00:00:00|3944.87|3944.27|3943.12|3942.52|3947.87|3947.27|3943.12|3942.52|8267
1670374800000|2022-12-07 01:00:00|3943.37|3942.77|3948.62|3948.02|3950.37|3949.77|3941.62|3941.02|11619
1670378400000|2022-12-07 02:00:00|3948.37|3947.77|3948.87|3948.27|3950.12|3949.52|3947.12|3946.52|7429
1670382000000|2022-12-07 03:00:00|3948.62|3948.02|3950.37|3949.77|3950.62|3950.02|3945.37|3944.77|6238
1670385600000|2022-12-07 04:00:00|3950.24|3949.64|3948.74|3948.14|3950.87|3950.27|3948.12|3947.52|3851
1670389200000|2022-12-07 05:00:00|3948.62|3948.02|3945.87|3945.27|3949.62|3949.02|3945.37|3944.77|5869
1670392800000|2022-12-07 06:00:00|3946.12|3945.52|3941.87|3941.27|3946.37|3945.77|3939.12|3938.52|8789
1670396400000|2022-12-07 07:00:00|3941.74|3941.14|3940.62|3940.02|3947.12|3946.52|3936.87|3936.27|16562
1670400000000|2022-12-07 08:00:00|3940.87|3940.27|3946.12|3945.52|3947.37|3946.77|3936.87|3936.27|25153
1670403600000|2022-12-07 09:00:00|3945.87|3945.27|3933.62|3933.02|3946.87|3946.27|3930.87|3930.27|20016
1670407200000|2022-12-07 10:00:00|3933.49|3932.89|3934.87|3934.27|3936.12|3935.52|3929.12|3928.52|21573
1670410800000|2022-12-07 11:00:00|3935.12|3934.52|3926.87|3926.27|3937.12|3936.52|3924.12|3923.52|17317
1670414400000|2022-12-07 12:00:00|3927.12|3926.52|3916.62|3916.02|3929.37|3928.77|3911.37|3910.77|44880
1670418000000|2022-12-07 13:00:00|3916.87|3916.27|3930.12|3929.52|3933.87|3933.27|3916.12|3915.52|61274
1670421600000|2022-12-07 14:00:00|3930.62|3930.02|3929.64|3929.24|3954.77|3954.37|3924.77|3924.37|287527
1670425200000|2022-12-07 15:00:00|3929.52|3929.12|3952.87|3952.47|3956.62|3956.22|3921.27|3920.87|355370
1670428800000|2022-12-07 16:00:00|3953.37|3952.97|3935.87|3935.47|3958.62|3958.22|3925.62|3925.22|190842
1670432400000|2022-12-07 17:00:00|3936.12|3935.72|3939.39|3938.99|3942.89|3942.49|3928.87|3928.47|123403
1670436000000|2022-12-07 18:00:00|3939.64|3939.24|3932.64|3932.24|3947.89|3947.49|3930.64|3930.24|110600
1670439600000|2022-12-07 19:00:00|3932.39|3931.99|3931.14|3930.74|3939.39|3938.99|3925.39|3924.99|132776
1670443200000|2022-12-07 20:00:00|3930.89|3930.49|3933.51|3933.11|3936.76|3936.36|3923.01|3922.61|204753
1670446800000|2022-12-07 21:00:00|3932.94|3932.54|3932.01|3930.51|3935.29|3934.69|3930.54|3929.94|39180
1670450400000|2022-12-07 22:00:00|3932.08|3930.58|3932.7|3931.2|3932.81|3931.31|3931.46|3929.96|2
1670454000000|2022-12-07 23:00:00|3932.66|3932.06|3934.54|3933.94|3935.54|3934.94|3931.91|3931.31|4823
1670457600000|2022-12-08 00:00:00|3934.41|3933.81|3924.04|3923.44|3935.04|3934.44|3924.04|3923.44|8457
1670461200000|2022-12-08 01:00:00|3923.79|3923.19|3919.79|3919.19|3924.04|3923.44|3913.04|3912.44|17191
1670464800000|2022-12-08 02:00:00|3920.29|3919.69|3925.29|3924.69|3926.29|3925.69|3919.29|3918.69|7122
1670468400000|2022-12-08 03:00:00|3925.16|3924.56|3930.29|3929.69|3931.54|3930.94|3924.79|3924.19|8156
1670472000000|2022-12-08 04:00:00|3930.41|3929.81|3929.54|3928.94|3931.79|3931.19|3928.29|3927.69|3969
1670475600000|2022-12-08 05:00:00|3929.66|3929.06|3931.41|3930.81|3931.79|3931.19|3927.29|3926.69|4803
1670479200000|2022-12-08 06:00:00|3931.54|3930.94|3934.54|3933.94|3935.29|3934.69|3929.54|3928.94|5789
1670482800000|2022-12-08 07:00:00|3934.41|3933.81|3941.29|3940.69|3944.41|3943.81|3933.54|3932.94|12178
1670486400000|2022-12-08 08:00:00|3941.79|3941.19|3939.79|3939.19|3941.91|3941.31|3934.04|3933.44|21787
1670490000000|2022-12-08 09:00:00|3939.54|3938.94|3938.04|3937.44|3943.29|3942.69|3935.29|3934.69|15904
1670493600000|2022-12-08 10:00:00|3938.29|3937.69|3937.54|3936.94|3941.04|3940.44|3934.54|3933.94|12672
1670497200000|2022-12-08 11:00:00|3937.29|3936.69|3944.04|3943.44|3946.29|3945.69|3935.04|3934.44|18185
1670500800000|2022-12-08 12:00:00|3943.54|3942.94|3949.04|3948.44|3949.79|3949.19|3940.41|3939.81|21080
1670504400000|2022-12-08 13:00:00|3949.29|3948.69|3955.54|3954.94|3962.54|3961.94|3947.29|3946.69|55341
1670508000000|2022-12-08 14:00:00|3955.29|3954.69|3961.94|3961.54|3962.69|3962.29|3934.69|3934.29|226641
1670511600000|2022-12-08 15:00:00|3962.44|3962.04|3966.44|3966.04|3973.69|3973.29|3960.94|3960.54|252994
1670515200000|2022-12-08 16:00:00|3966.69|3966.29|3962.74|3962.34|3969.97|3969.57|3951.49|3951.09|182129
1670518800000|2022-12-08 17:00:00|3962.86|3962.46|3959.91|3959.51|3964.99|3964.59|3952.29|3951.89|126634
1670522400000|2022-12-08 18:00:00|3960.04|3959.64|3966.29|3965.89|3974.29|3973.89|3958.04|3957.64|139075
1670526000000|2022-12-08 19:00:00|3966.04|3965.64|3956.79|3956.39|3966.04|3965.64|3946.54|3946.14|210089
1670529600000|2022-12-08 20:00:00|3956.54|3956.14|3963.79|3963.39|3967.04|3966.64|3950.29|3949.89|257549
1670533200000|2022-12-08 21:00:00|3963.62|3963.22|3962.99|3961.49|3968.22|3967.62|3961.97|3961.37|48976
1670536800000|2022-12-08 22:00:00|3962.88|3961.38|3963.83|3962.33|3964.48|3962.98|3962.52|3961.02|0
1670540400000|2022-12-08 23:00:00|3963.09|3962.49|3960.84|3960.24|3966.72|3966.12|3960.72|3960.12|5585
1670544000000|2022-12-09 00:00:00|3960.72|3960.12|3959.97|3959.37|3961.97|3961.37|3958.22|3957.62|4602
1670547600000|2022-12-09 01:00:00|3959.72|3959.12|3967.72|3967.12|3967.72|3967.12|3959.47|3958.87|7051
1670551200000|2022-12-09 02:00:00|3967.97|3967.37|3967.97|3967.37|3971.22|3970.62|3966.47|3965.87|6865
1670554800000|2022-12-09 03:00:00|3968.09|3967.49|3972.22|3971.62|3973.72|3973.12|3967.97|3967.37|5147
1670558400000|2022-12-09 04:00:00|3972.47|3971.87|3971.97|3971.37|3974.22|3973.62|3971.72|3971.12|3191
1670562000000|2022-12-09 05:00:00|3971.72|3971.12|3972.09|3971.49|3973.47|3972.87|3971.22|3970.62|4566
1670565600000|2022-12-09 06:00:00|3972.22|3971.62|3975.97|3975.37|3975.97|3975.37|3971.47|3970.87|5860
1670569200000|2022-12-09 07:00:00|3975.72|3975.12|3977.72|3977.12|3980.72|3980.12|3972.22|3971.62|10263
1670572800000|2022-12-09 08:00:00|3978.22|3977.62|3972.47|3971.87|3979.22|3978.62|3969.97|3969.37|16625
1670576400000|2022-12-09 09:00:00|3972.22|3971.62|3969.47|3968.87|3974.97|3974.37|3967.97|3967.37|12644
1670580000000|2022-12-09 10:00:00|3969.72|3969.12|3976.72|3976.12|3978.47|3977.87|3969.47|3968.87|11820
1670583600000|2022-12-09 11:00:00|3976.97|3976.37|3977.72|3977.12|3980.47|3979.87|3975.22|3974.62|13059
1670587200000|2022-12-09 12:00:00|3978.22|3977.62|3986.22|3985.62|3987.22|3986.62|3974.97|3974.37|20478
1670590800000|2022-12-09 13:00:00|3985.97|3985.37|3955.22|3954.62|3987.72|3987.12|3928.59|3927.99|125710
1670594400000|2022-12-09 14:00:00|3954.97|3954.37|3957.99|3957.59|3969.62|3969.22|3941.87|3941.47|228877
1670598000000|2022-12-09 15:00:00|3961.49|3961.09|3972.37|3971.97|3972.62|3972.22|3947.87|3947.47|274097
1670601600000|2022-12-09 16:00:00|3972.62|3972.22|3974.62|3974.22|3977.12|3976.72|3963.12|3962.72|229346
1670605200000|2022-12-09 17:00:00|3974.87|3974.47|3966.62|3966.22|3975.87|3975.47|3964.62|3964.22|131404
1670608800000|2022-12-09 18:00:00|3966.37|3965.97|3960.62|3960.22|3966.37|3965.97|3954.62|3954.22|163089
1670612400000|2022-12-09 19:00:00|3960.37|3959.97|3959.12|3958.72|3961.87|3961.47|3951.37|3950.97|116035
1670616000000|2022-12-09 20:00:00|3958.87|3958.47|3933.87|3933.47|3963.62|3963.22|3932.62|3932.22|217141
1670619600000|2022-12-09 21:00:00|3933.85|3933.45|3930.13|3928.63|3935.2|3934.6|3929.2|3928.6|53603
1670799600000|2022-12-11 23:00:00|3933.57|3932.97|3924.95|3924.35|3935.2|3934.6|3923.2|3922.6|7943
1670803200000|2022-12-12 00:00:00|3924.7|3924.1|3926.45|3925.85|3930.45|3929.85|3923.95|3923.35|6317
1670806800000|2022-12-12 01:00:00|3926.57|3925.97|3924.95|3924.35|3929.45|3928.85|3922.2|3921.6|7327
1670810400000|2022-12-12 02:00:00|3924.7|3924.1|3927.2|3926.6|3927.45|3926.85|3922.32|3921.72|4702
1670814000000|2022-12-12 03:00:00|3927.45|3926.85|3928.45|3927.85|3929.7|3929.1|3926.45|3925.85|2031
1670817600000|2022-12-12 04:00:00|3928.7|3928.1|3930.95|3930.35|3932.45|3931.85|3928.45|3927.85|3110
1670821200000|2022-12-12 05:00:00|3931.2|3930.6|3931.2|3930.6|3931.95|3931.35|3928.95|3928.35|2048
1670824800000|2022-12-12 06:00:00|3930.95|3930.35|3932.57|3931.97|3932.95|3932.35|3928.95|3928.35|3201
1670828400000|2022-12-12 07:00:00|3932.7|3932.1|3931.33|3930.73|3935.58|3934.98|3930.2|3929.6|10832
1670832000000|2022-12-12 08:00:00|3931.58|3930.98|3931.33|3930.73|3934.08|3933.48|3928.33|3927.73|14731
1670835600000|2022-12-12 09:00:00|3931.08|3930.48|3940.83|3940.23|3941.83|3941.23|3930.58|3929.98|29601
1670839200000|2022-12-12 10:00:00|3940.95|3940.35|3945.33|3944.73|3946.58|3945.98|3940.33|3939.73|21103
1670842800000|2022-12-12 11:00:00|3945.08|3944.48|3945.45|3944.85|3947.58|3946.98|3942.83|3942.23|20114
1670846400000|2022-12-12 12:00:00|3945.33|3944.73|3945.33|3944.73|3946.45|3945.85|3943.83|3943.23|30566
1670850000000|2022-12-12 13:00:00|3945.45|3944.85|3943.83|3943.23|3950.08|3949.48|3942.08|3941.48|76694
1670853600000|2022-12-12 14:00:00|3943.58|3942.98|3947.73|3947.33|3948.98|3948.58|3935.48|3935.08|280711
1670857200000|2022-12-12 15:00:00|3947.98|3947.58|3946.83|3946.43|3949.98|3949.58|3939.33|3938.93|413817
1670860800000|2022-12-12 16:00:00|3947.08|3946.68|3956.33|3955.93|3958.33|3957.93|3944.83|3944.43|247805
1670864400000|2022-12-12 17:00:00|3956.08|3955.68|3958.3|3957.9|3961.33|3960.93|3953.58|3953.18|180546
1670868000000|2022-12-12 18:00:00|3958.55|3958.15|3959.8|3959.4|3963.55|3963.15|3951.8|3951.4|203671
1670871600000|2022-12-12 19:00:00|3960.05|3959.65|3968.55|3968.15|3970.05|3969.65|3954.8|3954.4|153102
1670875200000|2022-12-12 20:00:00|3969.3|3968.9|3990.87|3990.47|3991.12|3990.72|3968.8|3968.4|318485
1670878800000|2022-12-12 21:00:00|3990.71|3990.31|3985.53|3984.03|3990.81|3990.31|3983.31|3982.71|55971
1670882400000|2022-12-12 22:00:00|3985.64|3984.14|3986.53|3985.03|3987.37|3985.87|3984.33|3982.83|0
1670886000000|2022-12-12 23:00:00|3986.93|3986.33|3988.31|3987.71|3990.31|3989.71|3985.56|3984.96|6219
1670889600000|2022-12-13 00:00:00|3988.56|3987.96|3988.81|3988.21|3990.93|3990.33|3987.06|3986.46|9104
1670893200000|2022-12-13 01:00:00|3988.68|3988.08|3984.43|3983.83|3988.81|3988.21|3983.81|3983.21|10692
1670896800000|2022-12-13 02:00:00|3984.31|3983.71|3986.56|3985.96|3989.56|3988.96|3983.81|3983.21|8748
1670900400000|2022-12-13 03:00:00|3986.81|3986.21|3983.93|3983.33|3987.31|3986.71|3983.31|3982.71|9121
1670904000000|2022-12-13 04:00:00|3983.81|3983.21|3987.56|3986.96|3987.68|3987.08|3982.81|3982.21|6645
1670907600000|2022-12-13 05:00:00|3987.31|3986.71|3994.56|3993.96|3995.31|3994.71|3986.56|3985.96|11025
1670911200000|2022-12-13 06:00:00|3994.43|3993.83|3991.81|3991.21|3994.43|3993.83|3988.81|3988.21|9246
1670914800000|2022-12-13 07:00:00|3991.93|3991.33|3993.06|3992.46|3997.06|3996.46|3991.06|3990.46|11504
1670918400000|2022-12-13 08:00:00|3993.31|3992.71|3992.06|3991.46|3998.06|3997.46|3987.81|3987.21|24990
1670922000000|2022-12-13 09:00:00|3992.18|3991.58|3998.06|3997.46|4004.18|4003.58|3991.56|3990.96|30774
1670925600000|2022-12-13 10:00:00|3997.81|3997.21|4006.81|4006.21|4008.56|4007.96|3993.93|3993.33|27010
1670929200000|2022-12-13 11:00:00|4007.31|4006.71|4010.56|4009.96|4013.56|4012.96|4005.06|4004.46|30232
1670932800000|2022-12-13 12:00:00|4010.43|4009.83|4018.06|4017.46|4018.81|4018.21|4007.06|4006.46|43169
1670936400000|2022-12-13 13:00:00|4017.81|4017.21|4108.31|4107.71|4139.31|4138.71|4012.81|4012.21|279581
1670940000000|2022-12-13 14:00:00|4107.93|4107.33|4095.96|4095.56|4119.06|4118.46|4076.46|4076.06|417311
1670943600000|2022-12-13 15:00:00|4096.46|4096.06|4044.8|4044.4|4097.96|4097.56|4036.8|4036.4|507993
1670947200000|2022-12-13 16:00:00|4045.3|4044.9|4026.55|4026.15|4059.05|4058.65|4017.55|4017.15|308444
1670950800000|2022-12-13 17:00:00|4026.8|4026.4|3999.63|3999.23|4032.3|4031.9|3990.5|3990.1|321756
1670954400000|2022-12-13 18:00:00|3999.88|3999.48|4017.37|4016.97|4025.12|4024.72|3997.88|3997.48|205250
1670958000000|2022-12-13 19:00:00|4017.12|4016.72|4017.24|4016.84|4033.62|4033.22|4010.37|4009.97|165171
1670961600000|2022-12-13 20:00:00|4017.12|4016.72|4021.22|4020.82|4031.97|4031.57|3999.87|3999.47|321621
1670965200000|2022-12-13 21:00:00|4020.44|4020.04|4019.21|4017.71|4023.79|4023.19|4016.04|4015.44|62299
1670968800000|2022-12-13 22:00:00|4019.39|4017.89|4019.32|4017.82|4019.69|4018.19|4018.69|4017.19|2
1670972400000|2022-12-13 23:00:00|4019.66|4019.06|4020.29|4019.69|4024.29|4023.69|4018.66|4018.06|6411
1670976000000|2022-12-14 00:00:00|4020.16|4019.56|4027.54|4026.94|4028.29|4027.69|4016.79|4016.19|11636
1670979600000|2022-12-14 01:00:00|4027.29|4026.69|4030.79|4030.19|4031.79|4031.19|4025.79|4025.19|9965
1670983200000|2022-12-14 02:00:00|4031.04|4030.44|4028.04|4027.44|4032.29|4031.69|4026.79|4026.19|7912
1670986800000|2022-12-14 03:00:00|4028.29|4027.69|4034.04|4033.44|4037.04|4036.44|4028.04|4027.44|8716
1670990400000|2022-12-14 04:00:00|4034.29|4033.69|4032.29|4031.69|4034.41|4033.81|4031.16|4030.56|4170
1670994000000|2022-12-14 05:00:00|4032.04|4031.44|4032.54|4031.94|4035.04|4034.44|4031.54|4030.94|4161
1670997600000|2022-12-14 06:00:00|4032.29|4031.69|4032.29|4031.69|4035.29|4034.69|4030.79|4030.19|5433
1671001200000|2022-12-14 07:00:00|4032.04|4031.44|4022.54|4021.94|4032.29|4031.69|4022.29|4021.69|11099
1671004800000|2022-12-14 08:00:00|4023.04|4022.44|4023.79|4023.19|4026.79|4026.19|4019.29|4018.69|20110
1671008400000|2022-12-14 09:00:00|4023.54|4022.94|4020.04|4019.44|4024.54|4023.94|4014.79|4014.19|20182
1671012000000|2022-12-14 10:00:00|4019.91|4019.31|4019.54|4018.94|4024.29|4023.69|4017.54|4016.94|17715
1671015600000|2022-12-14 11:00:00|4019.29|4018.69|4020.29|4019.69|4020.41|4019.81|4010.54|4009.94|14405
1671019200000|2022-12-14 12:00:00|4020.54|4019.94|4014.79|4014.19|4027.54|4026.94|4012.29|4011.69|26163
1671022800000|2022-12-14 13:00:00|4015.29|4014.69|4017.91|4017.31|4018.66|4018.06|4009.29|4008.69|40119
1671026400000|2022-12-14 14:00:00|4017.54|4016.94|4039.19|4038.79|4040.19|4039.79|4013.04|4012.44|184551
1671030000000|2022-12-14 15:00:00|4039.69|4039.29|4043.1|4042.7|4045.35|4044.95|4035.44|4035.04|173807
1671033600000|2022-12-14 16:00:00|4042.85|4042.45|4041.6|4041.2|4050.85|4050.45|4040.85|4040.45|145693
1671037200000|2022-12-14 17:00:00|4041.85|4041.45|4036.31|4035.91|4043.1|4042.7|4035.85|4035.45|96659
1671040800000|2022-12-14 18:00:00|4036.56|4036.16|4049.18|4048.78|4054.56|4054.16|4035.81|4035.41|114517
1671044400000|2022-12-14 19:00:00|4049.56|4049.16|3988.31|3987.91|4049.56|4049.16|3962.56|3962.16|469671
1671048000000|2022-12-14 20:00:00|3988.06|3987.66|3994.72|3994.32|4036.06|4035.66|3978.22|3977.82|432589
1671051600000|2022-12-14 21:00:00|3994.44|3994.04|4004.36|4002.86|4007.29|4006.69|3992.54|3991.94|61111
1671055200000|2022-12-14 22:00:00|4004.65|4003.15|4003.75|4002.25|4004.98|4003.48|4002.38|4000.88|0
1671058800000|2022-12-14 23:00:00|4002.91|4002.31|4003.29|4002.69|4008.04|4007.44|3999.29|3998.69|9201
1671062400000|2022-12-15 00:00:00|4003.16|4002.56|4008.04|4007.44|4008.29|4007.69|4000.79|4000.19|7622
1671066000000|2022-12-15 01:00:00|4007.79|4007.19|3997.79|3997.19|4008.29|4007.69|3996.29|3995.69|17246
1671069600000|2022-12-15 02:00:00|3997.91|3997.31|3994.54|3993.94|3999.79|3999.19|3992.54|3991.94|11216
1671073200000|2022-12-15 03:00:00|3994.79|3994.19|3996.79|3996.19|3998.54|3997.94|3990.54|3989.94|6292
1671076800000|2022-12-15 04:00:00|3996.91|3996.31|3996.79|3996.19|3997.54|3996.94|3994.04|3993.44|4004
1671080400000|2022-12-15 05:00:00|3996.54|3995.94|3999.54|3998.94|4000.54|3999.94|3995.04|3994.44|5158
1671084000000|2022-12-15 06:00:00|3999.66|3999.06|3994.29|3993.69|4001.04|4000.44|3993.54|3992.94|5117
1671087600000|2022-12-15 07:00:00|3994.04|3993.44|3973.54|3972.94|3994.04|3993.44|3971.54|3970.94|18431
1671091200000|2022-12-15 08:00:00|3973.79|3973.19|3961.54|3960.94|3977.29|3976.69|3957.79|3957.19|40678
1671094800000|2022-12-15 09:00:00|3961.04|3960.44|3955.29|3954.69|3961.29|3960.69|3947.29|3946.69|43451
1671098400000|2022-12-15 10:00:00|3955.04|3954.44|3952.54|3951.94|3957.79|3957.19|3948.54|3947.94|28904
1671102000000|2022-12-15 11:00:00|3952.79|3952.19|3960.04|3959.44|3960.04|3959.44|3951.54|3950.94|20481
1671105600000|2022-12-15 12:00:00|3959.79|3959.19|3960.79|3960.19|3961.79|3961.19|3953.79|3953.19|24581
1671109200000|2022-12-15 13:00:00|3960.54|3959.94|3943.79|3943.19|3961.66|3961.06|3934.79|3934.19|93465
1671112800000|2022-12-15 14:00:00|3943.54|3942.94|3911.94|3911.54|3950.44|3950.04|3907.94|3907.54|302663
1671116400000|2022-12-15 15:00:00|3912.19|3911.79|3906.63|3906.23|3918.88|3918.48|3899.19|3898.79|314296
1671120000000|2022-12-15 16:00:00|3906.38|3905.98|3891.63|3891.23|3910.88|3910.48|3886.38|3885.98|257153
1671123600000|2022-12-15 17:00:00|3891.88|3891.48|3888.15|3887.75|3902.88|3902.48|3885.9|3885.5|156778
1671127200000|2022-12-15 18:00:00|3888.4|3888|3886.9|3886.5|3889.4|3889|3878.15|3877.75|170316
1671130800000|2022-12-15 19:00:00|3886.65|3886.25|3901.9|3901.5|3902.65|3902.25|3880.65|3880.25|167990
1671134400000|2022-12-15 20:00:00|3901.65|3901.25|3897.19|3896.79|3908.69|3908.29|3889.19|3888.79|374231
1671138000000|2022-12-15 21:00:00|3896.9|3896.5|3892.58|3891.08|3899.75|3899.15|3887|3886.4|89383
1671141600000|2022-12-15 22:00:00|3892.87|3891.37|3890.88|3889.38|3893.17|3891.67|3890.37|3888.87|0
1671145200000|2022-12-15 23:00:00|3889.87|3889.27|3896|3895.4|3897.25|3896.65|3889.87|3889.27|9235
1671148800000|2022-12-16 00:00:00|3896.5|3895.9|3896.25|3895.65|3899.5|3898.9|3894.75|3894.15|9742
1671152400000|2022-12-16 01:00:00|3896.5|3895.9|3897.25|3896.65|3898.25|3897.65|3893.5|3892.9|8168
1671156000000|2022-12-16 02:00:00|3897|3896.4|3902.25|3901.65|3904.25|3903.65|3896.75|3896.15|7521
1671159600000|2022-12-16 03:00:00|3902.75|3902.15|3898.25|3897.65|3903.5|3902.9|3897.5|3896.9|4415
1671163200000|2022-12-16 04:00:00|3898.37|3897.77|3892.5|3891.9|3898.75|3898.15|3892.5|3891.9|5530
1671166800000|2022-12-16 05:00:00|3892.75|3892.15|3898|3897.4|3898.25|3897.65|3889|3888.4|9223
1671170400000|2022-12-16 06:00:00|3898.25|3897.65|3901.5|3900.9|3902|3901.4|3893.37|3892.77|8794
1671174000000|2022-12-16 07:00:00|3901.25|3900.65|3885.75|3885.15|3902.25|3901.65|3885|3884.4|13561
1671177600000|2022-12-16 08:00:00|3886.5|3885.9|3856.37|3855.77|3891.25|3890.65|3855|3854.4|47480
1671181200000|2022-12-16 09:00:00|3856.5|3855.9|3856.5|3855.9|3859|3858.4|3848.75|3848.15|31215
1671184800000|2022-12-16 10:00:00|3856.25|3855.65|3846|3845.4|3858|3857.4|3841.25|3840.65|41247
1671188400000|2022-12-16 11:00:00|3846.25|3845.65|3853.25|3852.65|3857.5|3856.9|3842.87|3842.27|20880
1671192000000|2022-12-16 12:00:00|3853.5|3852.9|3867|3866.4|3867.12|3866.52|3850.25|3849.65|37679
1671195600000|2022-12-16 13:00:00|3866.75|3866.15|3858|3857.4|3866.75|3866.15|3853.5|3852.9|50182
1671199200000|2022-12-16 14:00:00|3858.5|3857.9|3875.15|3874.75|3881.9|3881.5|3849.25|3848.65|235573
1671202800000|2022-12-16 15:00:00|3875.4|3875|3846.15|3845.75|3875.4|3875|3834.4|3834|285698
1671206400000|2022-12-16 16:00:00|3846.65|3846.25|3830.65|3830.25|3850.9|3850.5|3829.15|3828.75|194446
1671210000000|2022-12-16 17:00:00|3830.77|3830.37|3827.08|3826.68|3844.15|3843.75|3825.83|3825.43|140387
1671213600000|2022-12-16 18:00:00|3827.33|3826.93|3833.58|3833.18|3837.08|3836.68|3826.08|3825.68|110856
1671217200000|2022-12-16 19:00:00|3833.33|3832.93|3846.08|3845.68|3849.33|3848.93|3828.58|3828.18|127306
1671220800000|2022-12-16 20:00:00|3845.83|3845.43|3849.57|3849.17|3866.82|3866.42|3840.33|3839.93|346394
1671224400000|2022-12-16 21:00:00|3849.31|3848.91|3843.81|3842.31|3850.41|3849.81|3839.91|3839.31|101695
1671404400000|2022-12-18 23:00:00|3845.53|3844.93|3851.66|3851.06|3857.91|3857.31|3845.16|3844.56|15749
1671408000000|2022-12-19 00:00:00|3851.91|3851.31|3854.16|3853.56|3856.66|3856.06|3851.91|3851.31|9818
1671411600000|2022-12-19 01:00:00|3854.53|3853.93|3857.41|3856.81|3860.66|3860.06|3853.41|3852.81|9190
1671415200000|2022-12-19 02:00:00|3857.28|3856.68|3856.16|3855.56|3858.91|3858.31|3853.91|3853.31|5811
1671418800000|2022-12-19 03:00:00|3856.41|3855.81|3856.41|3855.81|3858.41|3857.81|3854.91|3854.31|2928
1671422400000|2022-12-19 04:00:00|3856.16|3855.56|3855.66|3855.06|3858.16|3857.56|3855.53|3854.93|2560
1671426000000|2022-12-19 05:00:00|3855.16|3854.56|3851.91|3851.31|3856.16|3855.56|3847.16|3846.56|6124
1671429600000|2022-12-19 06:00:00|3851.66|3851.06|3858.66|3858.06|3858.66|3858.06|3851.41|3850.81|5391
1671433200000|2022-12-19 07:00:00|3858.41|3857.81|3856.41|3855.81|3859.66|3859.06|3854.28|3853.68|6712
1671436800000|2022-12-19 08:00:00|3856.16|3855.56|3864.41|3863.81|3870.16|3869.56|3855.16|3854.56|20373
1671440400000|2022-12-19 09:00:00|3864.28|3863.68|3860.91|3860.31|3869.16|3868.56|3860.16|3859.56|11705
1671444000000|2022-12-19 10:00:00|3861.16|3860.56|3865.91|3865.31|3870.16|3869.56|3860.16|3859.56|9419
1671447600000|2022-12-19 11:00:00|3865.66|3865.06|3861.53|3860.93|3866.16|3865.56|3857.41|3856.81|11188
1671451200000|2022-12-19 12:00:00|3861.41|3860.81|3861.91|3861.31|3864.91|3864.31|3858.03|3857.43|15469
1671454800000|2022-12-19 13:00:00|3861.78|3861.18|3850.66|3850.06|3863.41|3862.81|3850.16|3849.56|20234
1671458400000|2022-12-19 14:00:00|3850.78|3850.18|3840.74|3840.34|3854.91|3854.31|3835.49|3835.09|140875
1671462000000|2022-12-19 15:00:00|3840.49|3840.09|3834.16|3833.76|3853.66|3853.26|3833.41|3833.01|186007
1671465600000|2022-12-19 16:00:00|3834.41|3834.01|3826.41|3826.01|3836.16|3835.76|3820.91|3820.51|156386
1671469200000|2022-12-19 17:00:00|3826.66|3826.26|3830.91|3830.51|3834.66|3834.26|3824.66|3824.26|101264
1671472800000|2022-12-19 18:00:00|3831.16|3830.76|3815.66|3815.26|3834.16|3833.76|3814.66|3814.26|106310
1671476400000|2022-12-19 19:00:00|3815.16|3814.76|3803.66|3803.26|3816.16|3815.76|3799.66|3799.26|165566
1671480000000|2022-12-19 20:00:00|3803.91|3803.51|3816.58|3816.18|3820.83|3820.43|3799.41|3799.01|256955
1671483600000|2022-12-19 21:00:00|3816.44|3816.04|3814.83|3813.33|3818.04|3817.44|3811.79|3811.19|62144
1671487200000|2022-12-19 22:00:00|3814.64|3813.14|3814.39|3812.89|3814.94|3813.44|3814.16|3812.66|0
1671490800000|2022-12-19 23:00:00|3815.41|3814.81|3823.29|3822.69|3825.04|3824.44|3814.66|3814.06|8425
1671494400000|2022-12-20 00:00:00|3823.04|3822.44|3824.54|3823.94|3825.54|3824.94|3820.54|3819.94|6389
1671498000000|2022-12-20 01:00:00|3824.04|3823.44|3826.29|3825.69|3827.04|3826.44|3822.79|3822.19|7987
1671501600000|2022-12-20 02:00:00|3826.54|3825.94|3824.29|3823.69|3827.04|3826.44|3822.04|3821.44|5981
1671505200000|2022-12-20 03:00:00|3824.54|3823.94|3788.29|3787.69|3825.29|3824.69|3785.29|3784.69|59883
1671508800000|2022-12-20 04:00:00|3788.04|3787.44|3785.79|3785.19|3790.04|3789.44|3779.54|3778.94|23181
1671512400000|2022-12-20 05:00:00|3786.29|3785.69|3785.29|3784.69|3789.04|3788.44|3776.04|3775.44|15838
1671516000000|2022-12-20 06:00:00|3785.04|3784.44|3790.04|3789.44|3792.29|3791.69|3782.79|3782.19|11889
1671519600000|2022-12-20 07:00:00|3790.29|3789.69|3791.29|3790.69|3797.04|3796.44|3787.54|3786.94|15875
1671523200000|2022-12-20 08:00:00|3791.54|3790.94|3814.29|3813.69|3816.04|3815.44|3785.04|3784.44|32043
1671526800000|2022-12-20 09:00:00|3814.04|3813.44|3815.66|3815.06|3818.54|3817.94|3807.54|3806.94|22437
1671530400000|2022-12-20 10:00:00|3815.54|3814.94|3813.91|3813.31|3817.79|3817.19|3808.54|3807.94|14068
1671534000000|2022-12-20 11:00:00|3813.79|3813.19|3814.79|3814.19|3820.79|3820.19|3812.41|3811.81|16484
1671537600000|2022-12-20 12:00:00|3814.66|3814.06|3806.16|3805.56|3821.29|3820.69|3805.79|3805.19|21422
1671541200000|2022-12-20 13:00:00|3807.04|3806.44|3809.04|3808.44|3815.79|3815.19|3804.54|3803.94|29585
1671544800000|2022-12-20 14:00:00|3809.29|3808.69|3816.69|3816.29|3819.19|3818.79|3794.69|3794.29|198666
1671548400000|2022-12-20 15:00:00|3817.44|3817.04|3829.94|3829.54|3837.94|3837.54|3816.19|3815.79|230104
1671552000000|2022-12-20 16:00:00|3830.19|3829.79|3823.19|3822.79|3832.44|3832.04|3805.44|3805.04|190024
1671555600000|2022-12-20 17:00:00|3823.44|3823.04|3828.44|3828.04|3830.19|3829.79|3816.94|3816.54|119399
1671559200000|2022-12-20 18:00:00|3828.69|3828.29|3829.69|3829.29|3839.19|3838.79|3822.44|3822.04|106449
1671562800000|2022-12-20 19:00:00|3829.94|3829.54|3823.9|3823.5|3837.19|3836.79|3821.65|3821.25|117932
1671566400000|2022-12-20 20:00:00|3824.15|3823.75|3822.03|3821.63|3832.53|3832.13|3817.65|3817.25|190087
1671570000000|2022-12-20 21:00:00|3821.49|3821.09|3826.36|3824.86|3826.59|3825.99|3819.34|3818.74|43147
1671573600000|2022-12-20 22:00:00|3826.21|3824.71|3828.63|3827.13|3829.71|3828.21|3826|3824.5|0
1671577200000|2022-12-20 23:00:00|3829.96|3829.36|3834.59|3833.99|3836.84|3836.24|3828.59|3827.99|11906
1671580800000|2022-12-21 00:00:00|3834.84|3834.24|3836.59|3835.99|3838.46|3837.86|3829.09|3828.49|10561
1671584400000|2022-12-21 01:00:00|3836.09|3835.49|3844.84|3844.24|3847.59|3846.99|3835.59|3834.99|16218
1671588000000|2022-12-21 02:00:00|3844.59|3843.99|3842.09|3841.49|3846.84|3846.24|3841.34|3840.74|6535
1671591600000|2022-12-21 03:00:00|3841.96|3841.36|3841.59|3840.99|3843.46|3842.86|3839.09|3838.49|5493
1671595200000|2022-12-21 04:00:00|3841.71|3841.11|3834.34|3833.74|3842.09|3841.49|3832.96|3832.36|5649
1671598800000|2022-12-21 05:00:00|3834.21|3833.61|3838.96|3838.36|3841.21|3840.61|3833.09|3832.49|4558
1671602400000|2022-12-21 06:00:00|3839.09|3838.49|3840.84|3840.24|3841.84|3841.24|3835.84|3835.24|4966
1671606000000|2022-12-21 07:00:00|3840.71|3840.11|3840.59|3839.99|3842.34|3841.74|3836.84|3836.24|7157
1671609600000|2022-12-21 08:00:00|3840.46|3839.86|3840.09|3839.49|3841.34|3840.74|3829.84|3829.24|16043
1671613200000|2022-12-21 09:00:00|3840.21|3839.61|3847.84|3847.24|3848.59|3847.99|3839.84|3839.24|14433
1671616800000|2022-12-21 10:00:00|3847.96|3847.36|3840.84|3840.24|3848.34|3847.74|3839.34|3838.74|9777
1671620400000|2022-12-21 11:00:00|3840.59|3839.99|3843.34|3842.74|3845.21|3844.61|3838.59|3837.99|20128
1671624000000|2022-12-21 12:00:00|3843.59|3842.99|3847.09|3846.49|3847.59|3846.99|3834.84|3834.24|27378
1671627600000|2022-12-21 13:00:00|3846.96|3846.36|3853.09|3852.49|3856.34|3855.74|3845.34|3844.74|38170
1671631200000|2022-12-21 14:00:00|3852.84|3852.24|3847.36|3846.96|3855.74|3855.34|3842.74|3842.34|142890
1671634800000|2022-12-21 15:00:00|3848.36|3847.96|3882.6|3882.2|3882.85|3882.45|3845.74|3845.34|244226
1671638400000|2022-12-21 16:00:00|3883.1|3882.7|3876.35|3875.95|3889.85|3889.45|3872.85|3872.45|175161
1671642000000|2022-12-21 17:00:00|3876.6|3876.2|3880.6|3880.2|3881.1|3880.7|3870.85|3870.45|123861
1671645600000|2022-12-21 18:00:00|3880.85|3880.45|3880.85|3880.45|3885.1|3884.7|3873.1|3872.7|119227
1671649200000|2022-12-21 19:00:00|3881.1|3880.7|3877.85|3877.45|3891.1|3890.7|3874.1|3873.7|151603
1671652800000|2022-12-21 20:00:00|3878.1|3877.7|3879.1|3878.7|3881.6|3881.2|3869.1|3868.7|255913
1671656400000|2022-12-21 21:00:00|3879.2|3878.6|3886.45|3884.95|3887.2|3886.6|3877.7|3877.1|54024
1671660000000|2022-12-21 22:00:00|3886.19|3884.69|3886.68|3885.18|3887.91|3886.41|3885.82|3884.32|0
1671663600000|2022-12-21 23:00:00|3886.82|3886.22|3884.2|3883.6|3888.07|3887.47|3882.7|3882.1|6747
1671667200000|2022-12-22 00:00:00|3883.7|3883.1|3885.95|3885.35|3885.95|3885.35|3879.95|3879.35|8871
1671670800000|2022-12-22 01:00:00|3885.7|3885.1|3888.45|3887.85|3889.45|3888.85|3884.2|3883.6|8655
1671674400000|2022-12-22 02:00:00|3888.2|3887.6|3888.95|3888.35|3892.2|3891.6|3887.45|3886.85|6797
1671678000000|2022-12-22 03:00:00|3889.07|3888.47|3890.2|3889.6|3891.45|3890.85|3887.45|3886.85|3741
1671681600000|2022-12-22 04:00:00|3890.07|3889.47|3890.57|3889.97|3891.7|3891.1|3889.2|3888.6|3233
1671685200000|2022-12-22 05:00:00|3890.45|3889.85|3889.45|3888.85|3891.07|3890.47|3888.7|3888.1|3120
1671688800000|2022-12-22 06:00:00|3889.57|3888.97|3887.2|3886.6|3890.2|3889.6|3885.95|3885.35|4519
1671692400000|2022-12-22 07:00:00|3886.95|3886.35|3884.2|3883.6|3887.45|3886.85|3882.95|3882.35|8258
1671696000000|2022-12-22 08:00:00|3884.45|3883.85|3885.45|3884.85|3891.95|3891.35|3882.7|3882.1|14189
1671699600000|2022-12-22 09:00:00|3885.32|3884.72|3878.95|3878.35|3886.45|3885.85|3878.45|3877.85|10387
1671703200000|2022-12-22 10:00:00|3878.82|3878.22|3875.7|3875.1|3878.95|3878.35|3873.7|3873.1|13959
1671706800000|2022-12-22 11:00:00|3875.95|3875.35|3871.95|3871.35|3875.95|3875.35|3867.7|3867.1|12016
1671710400000|2022-12-22 12:00:00|3872.07|3871.47|3868.82|3868.22|3874.95|3874.35|3864.95|3864.35|16354
1671714000000|2022-12-22 13:00:00|3868.95|3868.35|3846.2|3845.6|3871.07|3870.47|3842.95|3842.35|56330
1671717600000|2022-12-22 14:00:00|3845.95|3845.35|3829.85|3829.45|3847.95|3847.45|3823.85|3823.45|185306
1671721200000|2022-12-22 15:00:00|3828.6|3828.2|3807.13|3806.73|3828.6|3828.2|3803.1|3802.7|252528
1671724800000|2022-12-22 16:00:00|3807.25|3806.85|3802.88|3802.48|3812.38|3811.98|3798.38|3797.98|142090
1671728400000|2022-12-22 17:00:00|3802.63|3802.23|3781.38|3780.98|3803.38|3802.98|3777.13|3776.73|175391
1671732000000|2022-12-22 18:00:00|3781.13|3780.73|3771.22|3770.82|3781.13|3780.73|3763.72|3763.32|160672
1671735600000|2022-12-22 19:00:00|3771.47|3771.07|3801.47|3801.07|3802.47|3802.07|3770.97|3770.57|202885
1671739200000|2022-12-22 20:00:00|3801.97|3801.57|3824.38|3823.98|3825.13|3824.73|3798.47|3798.07|386789
1671742800000|2022-12-22 21:00:00|3824.27|3823.87|3823.19|3821.69|3831.62|3831.02|3818.62|3818.02|70731
1671746400000|2022-12-22 22:00:00|3822.82|3821.32|3825.16|3823.66|3825.88|3824.38|3822.45|3820.95|1
1671750000000|2022-12-22 23:00:00|3824.24|3823.64|3823.62|3823.02|3824.99|3824.39|3820.37|3819.77|7238
1671753600000|2022-12-23 00:00:00|3823.49|3822.89|3814.37|3813.77|3824.87|3824.27|3813.87|3813.27|8411
1671757200000|2022-12-23 01:00:00|3814.87|3814.27|3828.37|3827.77|3828.87|3828.27|3812.87|3812.27|13132
1671760800000|2022-12-23 02:00:00|3828.12|3827.52|3826.62|3826.02|3831.62|3831.02|3825.62|3825.02|8803
1671764400000|2022-12-23 03:00:00|3826.87|3826.27|3832.62|3832.02|3833.87|3833.27|3826.62|3826.02|6017
1671768000000|2022-12-23 04:00:00|3832.74|3832.14|3828.12|3827.52|3832.99|3832.39|3827.62|3827.02|3727
1671771600000|2022-12-23 05:00:00|3827.87|3827.27|3827.12|3826.52|3831.24|3830.64|3826.87|3826.27|3186
1671775200000|2022-12-23 06:00:00|3826.87|3826.27|3828.37|3827.77|3829.87|3829.27|3823.12|3822.52|4779
1671778800000|2022-12-23 07:00:00|3828.12|3827.52|3826.37|3825.77|3830.62|3830.02|3824.87|3824.27|5213
1671782400000|2022-12-23 08:00:00|3825.62|3825.02|3827.37|3826.77|3830.37|3829.77|3820.87|3820.27|13012
1671786000000|2022-12-23 09:00:00|3827.24|3826.64|3825.62|3825.02|3828.12|3827.52|3820.12|3819.52|8841
1671789600000|2022-12-23 10:00:00|3825.74|3825.14|3836.87|3836.27|3838.87|3838.27|3824.37|3823.77|11618
1671793200000|2022-12-23 11:00:00|3837.12|3836.52|3830.12|3829.52|3841.12|3840.52|3828.37|3827.77|11614
1671796800000|2022-12-23 12:00:00|3829.87|3829.27|3832.87|3832.27|3834.12|3833.52|3827.37|3826.77|13753
1671800400000|2022-12-23 13:00:00|3832.99|3832.39|3823.87|3823.27|3846.62|3846.02|3805.62|3805.02|104513
1671804000000|2022-12-23 14:00:00|3823.62|3823.02|3800.89|3800.49|3829.27|3828.87|3796.27|3795.87|232724
1671807600000|2022-12-23 15:00:00|3805.14|3804.74|3824.46|3824.06|3843.46|3843.06|3798.27|3797.87|238295
1671811200000|2022-12-23 16:00:00|3824.71|3824.31|3832.46|3832.06|3837.71|3837.31|3816.71|3816.31|144642
1671814800000|2022-12-23 17:00:00|3832.71|3832.31|3835.21|3834.81|3844.96|3844.56|3830.46|3830.06|94717
1671818400000|2022-12-23 18:00:00|3834.96|3834.56|3831.46|3831.06|3840.96|3840.56|3826.96|3826.56|82811
1671822000000|2022-12-23 19:00:00|3831.21|3830.81|3841.63|3841.23|3842.38|3841.98|3827.21|3826.81|84935
1671825600000|2022-12-23 20:00:00|3841.75|3841.35|3845.63|3845.23|3846.88|3846.48|3832.13|3831.73|197481
1671829200000|2022-12-23 21:00:00|3845.32|3844.92|3843.21|3841.71|3846.17|3845.57|3842.29|3841.62|32983
1671832800000|2022-12-23 22:00:00|3843.24|3841.74|3843.24|3841.74|3843.24|3841.74|3843.24|3841.74|2
1672095600000|2022-12-26 23:00:00|3843.12|3841.62|3867.79|3867.19|3869.42|3868.82|3843.12|3841.62|11296
1672099200000|2022-12-27 00:00:00|3867.92|3867.32|3865.17|3864.57|3868.67|3868.07|3863.92|3863.32|6213
1672102800000|2022-12-27 01:00:00|3864.92|3864.32|3873.17|3872.57|3873.67|3873.07|3864.67|3864.07|8250
1672106400000|2022-12-27 02:00:00|3872.92|3872.32|3872.17|3871.57|3874.67|3874.07|3871.42|3870.82|5317
1672110000000|2022-12-27 03:00:00|3872.42|3871.82|3867.92|3867.32|3872.42|3871.82|3867.67|3867.07|4032
1672113600000|2022-12-27 04:00:00|3867.79|3867.19|3869.17|3868.57|3869.42|3868.82|3866.67|3866.07|2105
1672117200000|2022-12-27 05:00:00|3869.42|3868.82|3869.04|3868.44|3870.17|3869.57|3867.67|3867.07|2563
1672120800000|2022-12-27 06:00:00|3868.92|3868.32|3869.42|3868.82|3869.67|3869.07|3865.67|3865.07|4450
1672124400000|2022-12-27 07:00:00|3869.17|3868.57|3869.17|3868.57|3870.42|3869.82|3864.42|3863.82|8687
1672128000000|2022-12-27 08:00:00|3868.92|3868.32|3869.17|3868.57|3874.67|3874.07|3868.67|3868.07|11642
1672131600000|2022-12-27 09:00:00|3868.92|3868.32|3870.67|3870.07|3871.67|3871.07|3862.17|3861.57|8863
1672135200000|2022-12-27 10:00:00|3870.79|3870.19|3870.42|3869.82|3873.67|3873.07|3869.92|3869.32|6954
1672138800000|2022-12-27 11:00:00|3870.04|3869.44|3868.54|3867.94|3871.04|3870.44|3867.42|3866.82|6416
1672142400000|2022-12-27 12:00:00|3868.42|3867.82|3860.29|3859.69|3868.92|3868.32|3857.92|3857.32|16598
1672146000000|2022-12-27 13:00:00|3860.17|3859.57|3846.17|3845.57|3863.67|3863.07|3845.67|3845.07|32819
1672149600000|2022-12-27 14:00:00|3845.67|3845.07|3820.32|3819.92|3849.67|3849.07|3815.82|3815.42|136382
1672153200000|2022-12-27 15:00:00|3819.82|3819.42|3835.45|3835.05|3847.7|3847.3|3811.57|3811.17|186201
1672156800000|2022-12-27 16:00:00|3835.2|3834.8|3839.2|3838.8|3844.95|3844.55|3832.2|3831.8|102198
1672160400000|2022-12-27 17:00:00|3839.45|3839.05|3836.97|3836.57|3847.45|3847.05|3830.72|3830.32|75732
1672164000000|2022-12-27 18:00:00|3836.72|3836.32|3827.72|3827.32|3842.22|3841.82|3826.22|3825.82|68071
1672167600000|2022-12-27 19:00:00|3827.47|3827.07|3829.22|3828.82|3832.72|3832.32|3820.72|3820.32|87377
1672171200000|2022-12-27 20:00:00|3829.47|3829.07|3830.11|3829.71|3839.61|3839.21|3827.11|3826.71|150173
1672174800000|2022-12-27 21:00:00|3830.08|3829.68|3831.66|3830.16|3834.18|3833.58|3830.08|3829.58|31785
1672178400000|2022-12-27 22:00:00|3831.73|3830.23|3832.14|3830.64|3832.43|3830.93|3831.47|3829.97|0
1672182000000|2022-12-27 23:00:00|3831.8|3831.2|3830.43|3829.83|3834.68|3834.08|3829.18|3828.58|4468
1672185600000|2022-12-28 00:00:00|3831.8|3831.2|3827.18|3826.58|3833.8|3833.2|3826.18|3825.58|8540
1672189200000|2022-12-28 01:00:00|3826.93|3826.33|3835.43|3834.83|3835.8|3835.2|3826.18|3825.58|7113
1672192800000|2022-12-28 02:00:00|3835.68|3835.08|3830.68|3830.08|3836.68|3836.08|3830.68|3830.08|5633
1672196400000|2022-12-28 03:00:00|3830.93|3830.33|3831.68|3831.08|3833.93|3833.33|3829.68|3829.08|3591
1672200000000|2022-12-28 04:00:00|3831.93|3831.33|3833.68|3833.08|3833.93|3833.33|3831.43|3830.83|2905
1672203600000|2022-12-28 05:00:00|3833.93|3833.33|3830.43|3829.83|3835.18|3834.58|3829.43|3828.83|3685
1672207200000|2022-12-28 06:00:00|3830.68|3830.08|3838.3|3837.7|3838.3|3837.7|3829.68|3829.08|4523
1672210800000|2022-12-28 07:00:00|3838.68|3838.08|3841.3|3840.7|3841.93|3841.33|3837.18|3836.58|6681
1672214400000|2022-12-28 08:00:00|3841.43|3840.83|3835.43|3834.83|3844.43|3843.83|3835.43|3834.83|11640
1672218000000|2022-12-28 09:00:00|3835.18|3834.58|3832.55|3831.95|3836.43|3835.83|3827.18|3826.58|9610
1672221600000|2022-12-28 10:00:00|3832.68|3832.08|3838.05|3837.45|3839.8|3839.2|3830.68|3830.08|6730
1672225200000|2022-12-28 11:00:00|3837.93|3837.33|3840.68|3840.08|3841.8|3841.2|3835.18|3834.58|11137
1672228800000|2022-12-28 12:00:00|3840.55|3839.95|3841.68|3841.08|3842.93|3842.33|3838.68|3838.08|11554
1672232400000|2022-12-28 13:00:00|3841.43|3840.83|3832.93|3832.33|3843.18|3842.58|3830.68|3830.08|16687
1672236000000|2022-12-28 14:00:00|3832.68|3832.08|3837.08|3836.68|3849.83|3849.43|3821.95|3821.55|152709
1672239600000|2022-12-28 15:00:00|3836.95|3836.55|3809.69|3809.29|3845.58|3845.18|3808.94|3808.54|176234
1672243200000|2022-12-28 16:00:00|3809.44|3809.04|3797.69|3797.29|3811.94|3811.54|3796.69|3796.29|141920
1672246800000|2022-12-28 17:00:00|3797.19|3796.79|3809.02|3808.62|3811.02|3810.62|3788.44|3788.04|132708
1672250400000|2022-12-28 18:00:00|3808.89|3808.49|3802.77|3802.37|3818.27|3817.87|3800.52|3800.12|115141
1672254000000|2022-12-28 19:00:00|3803.02|3802.62|3800.02|3799.62|3809.77|3809.37|3797.27|3796.87|98453
1672257600000|2022-12-28 20:00:00|3799.77|3799.37|3782.27|3781.87|3800.52|3800.12|3780.02|3779.62|226294
1672261200000|2022-12-28 21:00:00|3781.76|3781.36|3785.79|3784.29|3787.36|3786.76|3779.86|3779.26|46233
1672264800000|2022-12-28 22:00:00|3785.68|3784.18|3786.71|3785.21|3787.57|3786.07|3785.17|3783.67|1
1672268400000|2022-12-28 23:00:00|3785.98|3785.38|3787.11|3786.51|3789.11|3788.51|3784.11|3783.51|5855
1672272000000|2022-12-29 00:00:00|3787.36|3786.76|3785.61|3785.01|3788.61|3788.01|3781.36|3780.76|7315
1672275600000|2022-12-29 01:00:00|3785.86|3785.26|3783.86|3783.26|3787.61|3787.01|3781.86|3781.26|6671
1672279200000|2022-12-29 02:00:00|3783.73|3783.13|3784.36|3783.76|3785.61|3785.01|3781.61|3781.01|6517
1672282800000|2022-12-29 03:00:00|3784.73|3784.13|3784.36|3783.76|3785.11|3784.51|3781.36|3780.76|4230
1672286400000|2022-12-29 04:00:00|3784.23|3783.63|3787.11|3786.51|3787.36|3786.76|3783.61|3783.01|3410
1672290000000|2022-12-29 05:00:00|3786.86|3786.26|3784.61|3784.01|3787.61|3787.01|3783.36|3782.76|3977
1672293600000|2022-12-29 06:00:00|3784.86|3784.26|3786.11|3785.51|3786.61|3786.01|3782.61|3782.01|5367
1672297200000|2022-12-29 07:00:00|3786.23|3785.63|3788.61|3788.01|3789.36|3788.76|3785.36|3784.76|5341
1672300800000|2022-12-29 08:00:00|3788.36|3787.76|3791.36|3790.76|3792.86|3792.26|3786.11|3785.51|11000
1672304400000|2022-12-29 09:00:00|3791.48|3790.88|3796.11|3795.51|3798.11|3797.51|3790.98|3790.38|10725
1672308000000|2022-12-29 10:00:00|3795.86|3795.26|3797.86|3797.26|3797.86|3797.26|3792.98|3792.38|6973
1672311600000|2022-12-29 11:00:00|3797.98|3797.38|3798.86|3798.26|3802.11|3801.51|3796.36|3795.76|10493
1672315200000|2022-12-29 12:00:00|3798.98|3798.38|3798.36|3797.76|3800.86|3800.26|3797.11|3796.51|9106
1672318800000|2022-12-29 13:00:00|3798.61|3798.01|3810.11|3809.51|3814.61|3814.01|3798.23|3797.63|34678
1672322400000|2022-12-29 14:00:00|3809.98|3809.38|3829.51|3829.11|3831.76|3831.36|3804.01|3803.61|166501
1672326000000|2022-12-29 15:00:00|3829.76|3829.36|3846.56|3846.16|3847.81|3847.41|3827.01|3826.61|194145
1672329600000|2022-12-29 16:00:00|3847.06|3846.66|3854.56|3854.16|3858.06|3857.66|3838.31|3837.91|131725
1672333200000|2022-12-29 17:00:00|3854.81|3854.41|3853.63|3853.23|3857.06|3856.66|3848.31|3847.91|82570
1672336800000|2022-12-29 18:00:00|3853.38|3852.98|3854.38|3853.98|3855.38|3854.98|3847.63|3847.23|66365
1672340400000|2022-12-29 19:00:00|3854.13|3853.73|3850.88|3850.48|3858.88|3858.48|3850.13|3849.73|82615
1672344000000|2022-12-29 20:00:00|3850.63|3850.23|3849|3848.6|3855.75|3855.35|3846.75|3846.35|185629
1672347600000|2022-12-29 21:00:00|3848.76|3848.36|3845.95|3844.45|3849.86|3849.26|3844.36|3843.76|48441
1672351200000|2022-12-29 22:00:00|3845.97|3844.47|3846.15|3844.65|3846.23|3844.73|3845.13|3843.63|2
1672354800000|2022-12-29 23:00:00|3845.98|3845.38|3842.23|3841.63|3846.98|3846.38|3841.73|3841.13|5860
1672358400000|2022-12-30 00:00:00|3842.61|3842.01|3842.36|3841.76|3843.86|3843.26|3840.36|3839.76|5625
1672362000000|2022-12-30 01:00:00|3842.11|3841.51|3841.11|3840.51|3844.36|3843.76|3838.61|3838.01|6408
1672365600000|2022-12-30 02:00:00|3840.86|3840.26|3842.86|3842.26|3843.11|3842.51|3838.61|3838.01|3391
1672369200000|2022-12-30 03:00:00|3843.11|3842.51|3844.86|3844.26|3846.11|3845.51|3843.11|3842.51|3934
1672372800000|2022-12-30 04:00:00|3844.98|3844.38|3844.11|3843.51|3845.11|3844.51|3843.11|3842.51|1975
1672376400000|2022-12-30 05:00:00|3844.36|3843.76|3839.61|3839.01|3844.61|3844.01|3837.86|3837.26|6618
1672380000000|2022-12-30 06:00:00|3839.86|3839.26|3831.86|3831.26|3839.86|3839.26|3831.36|3830.76|7895
1672383600000|2022-12-30 07:00:00|3831.61|3831.01|3834.11|3833.51|3835.61|3835.01|3829.61|3829.01|8420
1672387200000|2022-12-30 08:00:00|3834.36|3833.76|3826.11|3825.51|3834.86|3834.26|3825.11|3824.51|15314
1672390800000|2022-12-30 09:00:00|3825.86|3825.26|3833.36|3832.76|3833.48|3832.88|3824.86|3824.26|10334
1672394400000|2022-12-30 10:00:00|3833.61|3833.01|3836.11|3835.51|3839.73|3839.13|3830.86|3830.26|9004
1672398000000|2022-12-30 11:00:00|3836.23|3835.63|3832.61|3832.01|3839.86|3839.26|3831.86|3831.26|9898
1672401600000|2022-12-30 12:00:00|3832.23|3831.63|3825.36|3824.76|3834.36|3833.76|3823.61|3823.01|18893
1672405200000|2022-12-30 13:00:00|3825.11|3824.51|3823.73|3823.13|3825.86|3825.26|3819.36|3818.76|25265
1672408800000|2022-12-30 14:00:00|3823.61|3823.01|3818.26|3817.86|3830.01|3829.61|3804.51|3804.11|167804
1672412400000|2022-12-30 15:00:00|3818.01|3817.61|3817.51|3817.11|3829.51|3829.11|3809.76|3809.36|158743
1672416000000|2022-12-30 16:00:00|3817.26|3816.86|3822.03|3821.63|3823.28|3822.88|3810.19|3809.79|119046
1672419600000|2022-12-30 17:00:00|3822.28|3821.88|3824.53|3824.13|3825.53|3825.13|3818.53|3818.13|70017
1672423200000|2022-12-30 18:00:00|3824.65|3824.25|3807.78|3807.38|3824.9|3824.5|3799.03|3798.63|134754
1672426800000|2022-12-30 19:00:00|3808.03|3807.63|3805.28|3804.88|3809.78|3809.38|3800.53|3800.13|101782
1672430400000|2022-12-30 20:00:00|3805.53|3805.13|3839.23|3838.83|3840.23|3839.83|3804.78|3804.38|330097
1672434000000|2022-12-30 21:00:00|3839.33|3838.73|3846.08|3844.58|3846.58|3845.98|3838.08|3837.48|76156
1672437600000|2022-12-30 22:00:00|3846.03|3844.53|3846.03|3844.53|3846.03|3844.53|3846.03|3844.53|0
1672700400000|2023-01-02 23:00:00|3867.2|3866.6|3849.58|3848.98|3868.33|3867.73|3847.08|3846.48|22474
1672704000000|2023-01-03 00:00:00|3849.33|3848.73|3834.83|3834.23|3849.83|3849.23|3834.33|3833.73|19194
1672707600000|2023-01-03 01:00:00|3835.08|3834.48|3831.58|3830.98|3835.08|3834.48|3821.08|3820.48|26834
1672711200000|2023-01-03 02:00:00|3831.08|3830.48|3839.58|3838.98|3841.58|3840.98|3829.08|3828.48|14261
1672714800000|2023-01-03 03:00:00|3839.83|3839.23|3844.83|3844.23|3845.83|3845.23|3838.08|3837.48|9974
1672718400000|2023-01-03 04:00:00|3845.08|3844.48|3842.33|3841.73|3845.7|3845.1|3841.83|3841.23|4288
1672722000000|2023-01-03 05:00:00|3842.08|3841.48|3849.83|3849.23|3851.58|3850.98|3842.08|3841.48|8799
1672725600000|2023-01-03 06:00:00|3849.58|3848.98|3848.58|3847.98|3852.45|3851.85|3844.58|3843.98|7627
1672729200000|2023-01-03 07:00:00|3848.08|3847.48|3859.83|3859.23|3860.08|3859.48|3843.83|3843.23|16333
1672732800000|2023-01-03 08:00:00|3860.08|3859.48|3873.19|3872.59|3875.08|3874.48|3855.83|3855.23|38639
1672736400000|2023-01-03 09:00:00|3873.31|3872.71|3881.69|3881.09|3883.69|3883.09|3872.69|3872.09|23203
1672740000000|2023-01-03 10:00:00|3883.94|3883.34|3875.19|3874.59|3884.69|3884.09|3871.19|3870.59|20919
1672743600000|2023-01-03 11:00:00|3875.31|3874.71|3855.19|3854.59|3876.44|3875.84|3850.44|3849.84|34643
1672747200000|2023-01-03 12:00:00|3854.69|3854.09|3857.94|3857.34|3859.69|3859.09|3848.44|3847.84|37753
1672750800000|2023-01-03 13:00:00|3857.69|3857.09|3861.94|3861.34|3864.44|3863.84|3849.44|3848.84|78292
1672754400000|2023-01-03 14:00:00|3862.19|3861.59|3831.84|3831.44|3879.09|3878.69|3831.34|3830.94|255218
1672758000000|2023-01-03 15:00:00|3832.34|3831.94|3835.34|3834.94|3840.34|3839.94|3815.59|3815.19|219476
1672761600000|2023-01-03 16:00:00|3835.09|3834.69|3805.75|3805.35|3837.84|3837.44|3801.63|3801.23|197720
1672765200000|2023-01-03 17:00:00|3805.88|3805.48|3801.02|3800.62|3815.13|3814.73|3793.02|3792.62|133648
1672768800000|2023-01-03 18:00:00|3800.52|3800.12|3813.27|3812.87|3814.77|3814.37|3798.52|3798.12|108054
1672772400000|2023-01-03 19:00:00|3813.52|3813.12|3815.52|3815.12|3822.52|3822.12|3795.77|3795.37|157909
1672776000000|2023-01-03 20:00:00|3815.77|3815.37|3823.73|3823.33|3827.35|3826.95|3813.48|3813.08|218615
1672779600000|2023-01-03 21:00:00|3823.53|3823.13|3822.29|3820.79|3823.63|3823.13|3816.38|3815.78|46536
1672783200000|2023-01-03 22:00:00|3822.25|3820.75|3821.92|3820.42|3822.36|3820.86|3821.44|3819.94|0
1672786800000|2023-01-03 23:00:00|3820.5|3819.9|3823.13|3822.53|3823.38|3822.78|3817.75|3817.15|5500
1672790400000|2023-01-04 00:00:00|3823.38|3822.78|3822.88|3822.28|3826.63|3826.03|3821.38|3820.78|9420
1672794000000|2023-01-04 01:00:00|3822.63|3822.03|3830.38|3829.78|3831.88|3831.28|3822.38|3821.78|9774
1672797600000|2023-01-04 02:00:00|3830.88|3830.28|3823.88|3823.28|3831.88|3831.28|3823.63|3823.03|8218
1672801200000|2023-01-04 03:00:00|3823.63|3823.03|3826.88|3826.28|3829|3828.4|3823.13|3822.53|7903
1672804800000|2023-01-04 04:00:00|3827.13|3826.53|3831.38|3830.78|3831.38|3830.78|3826.38|3825.78|5759
1672808400000|2023-01-04 05:00:00|3831.63|3831.03|3830.38|3829.78|3832.63|3832.03|3827.38|3826.78|5906
1672812000000|2023-01-04 06:00:00|3830.5|3829.9|3831.63|3831.03|3832.38|3831.78|3825.63|3825.03|5698
1672815600000|2023-01-04 07:00:00|3831.13|3830.53|3835.38|3834.78|3836.13|3835.53|3830.38|3829.78|13676
1672819200000|2023-01-04 08:00:00|3835.63|3835.03|3839.38|3838.78|3844.38|3843.78|3834.63|3834.03|35070
1672822800000|2023-01-04 09:00:00|3839.63|3839.03|3838.88|3838.28|3841.13|3840.53|3834.38|3833.78|18425
1672826400000|2023-01-04 10:00:00|3839.38|3838.78|3835.75|3835.15|3843.63|3843.03|3831.88|3831.28|13512
1672830000000|2023-01-04 11:00:00|3835.88|3835.28|3838.13|3837.53|3843.13|3842.53|3835.38|3834.78|15310
1672833600000|2023-01-04 12:00:00|3838.38|3837.78|3833.38|3832.78|3839.13|3838.53|3828.88|3828.28|19962
1672837200000|2023-01-04 13:00:00|3833.63|3833.03|3844.63|3844.03|3848.13|3847.53|3832.13|3831.53|41410
1672840800000|2023-01-04 14:00:00|3844.38|3843.78|3847.4|3847|3856.53|3856.13|3834.03|3833.63|216471
1672844400000|2023-01-04 15:00:00|3847.65|3847.25|3844.23|3843.83|3857.28|3856.88|3814.61|3814.21|327810
1672848000000|2023-01-04 16:00:00|3844.73|3844.33|3870.23|3869.83|3873.98|3873.58|3837.98|3837.58|207571
1672851600000|2023-01-04 17:00:00|3870.48|3870.08|3858.23|3857.83|3872.73|3872.33|3858.23|3857.83|125732
1672855200000|2023-01-04 18:00:00|3858.48|3858.08|3857.48|3857.08|3868.23|3867.83|3851.48|3851.08|120324
1672858800000|2023-01-04 19:00:00|3857.85|3857.45|3846.85|3846.45|3870.48|3870.08|3825.73|3825.33|319336
1672862400000|2023-01-04 20:00:00|3846.98|3846.58|3852.33|3851.93|3855.23|3854.83|3826.83|3826.43|268222
1672866000000|2023-01-04 21:00:00|3851.72|3851.32|3848.9|3847.4|3853.57|3852.97|3845.57|3844.97|58249
1672869600000|2023-01-04 22:00:00|3848.75|3847.25|3850.18|3848.68|3851.83|3850.33|3848.02|3846.52|0
1672873200000|2023-01-04 23:00:00|3848.19|3847.59|3850.32|3849.72|3853.32|3852.72|3847.82|3847.22|7930
1672876800000|2023-01-05 00:00:00|3850.44|3849.84|3847.82|3847.22|3852.32|3851.72|3847.82|3847.22|7597
1672880400000|2023-01-05 01:00:00|3847.57|3846.97|3848.57|3847.97|3852.57|3851.97|3846.32|3845.72|13548
1672884000000|2023-01-05 02:00:00|3848.32|3847.72|3839.82|3839.22|3848.82|3848.22|3834.94|3834.34|15681
1672887600000|2023-01-05 03:00:00|3840.07|3839.47|3841.07|3840.47|3843.32|3842.72|3838.32|3837.72|6693
1672891200000|2023-01-05 04:00:00|3841.32|3840.72|3850.32|3849.72|3851.32|3850.72|3841.07|3840.47|8358
1672894800000|2023-01-05 05:00:00|3850.57|3849.97|3849.94|3849.34|3852.07|3851.47|3848.32|3847.72|5792
1672898400000|2023-01-05 06:00:00|3850.07|3849.47|3841.32|3840.72|3851.57|3850.97|3841.32|3840.72|6731
1672902000000|2023-01-05 07:00:00|3841.57|3840.97|3839.82|3839.22|3845.07|3844.47|3837.82|3837.22|9757
1672905600000|2023-01-05 08:00:00|3840.07|3839.47|3842.32|3841.72|3844.82|3844.22|3833.82|3833.22|18388
1672909200000|2023-01-05 09:00:00|3842.57|3841.97|3849.44|3848.84|3849.57|3848.97|3838.07|3837.47|13831
1672912800000|2023-01-05 10:00:00|3849.57|3848.97|3853.82|3853.22|3856.82|3856.22|3847.57|3846.97|14252
1672916400000|2023-01-05 11:00:00|3854.07|3853.47|3856.32|3855.72|3860.57|3859.97|3853.82|3853.22|13535
1672920000000|2023-01-05 12:00:00|3856.07|3855.47|3852.07|3851.47|3863.07|3862.47|3851.57|3850.97|20897
1672923600000|2023-01-05 13:00:00|3852.19|3851.59|3830.57|3829.97|3856.07|3855.47|3827.07|3826.47|73814
1672927200000|2023-01-05 14:00:00|3830.44|3829.84|3813.72|3813.32|3830.47|3830.07|3801.47|3801.07|250822
1672930800000|2023-01-05 15:00:00|3812.47|3812.07|3808.15|3807.75|3830.97|3830.57|3807.15|3806.75|273468
1672934400000|2023-01-05 16:00:00|3807.9|3807.5|3807.15|3806.75|3817.65|3817.25|3802.15|3801.75|158749
1672938000000|2023-01-05 17:00:00|3806.9|3806.5|3808.35|3807.95|3818.9|3818.5|3805.15|3804.75|112763
1672941600000|2023-01-05 18:00:00|3808.1|3807.7|3820.35|3819.95|3829.1|3828.7|3804.6|3804.2|178852
1672945200000|2023-01-05 19:00:00|3820.6|3820.2|3822.6|3822.2|3831.6|3831.2|3815.1|3814.7|115428
1672948800000|2023-01-05 20:00:00|3822.85|3822.45|3807.87|3807.47|3822.85|3822.45|3803.12|3802.72|259776
1672952400000|2023-01-05 21:00:00|3807.97|3807.37|3812.38|3810.88|3812.89|3812.29|3807.01|3806.41|49592
1672956000000|2023-01-05 22:00:00|3812.02|3810.52|3812.79|3811.29|3813.19|3811.69|3811.1|3809.6|0
1672959600000|2023-01-05 23:00:00|3813.26|3812.66|3814.39|3813.79|3816.64|3816.04|3810.89|3810.29|5972
1672963200000|2023-01-06 00:00:00|3814.14|3813.54|3818.26|3817.66|3818.64|3818.04|3814.14|3813.54|7749
1672966800000|2023-01-06 01:00:00|3818.39|3817.79|3823.14|3822.54|3824.01|3823.41|3817.64|3817.04|8778
1672970400000|2023-01-06 02:00:00|3823.26|3822.66|3823.89|3823.29|3824.89|3824.29|3822.39|3821.79|7354
1672974000000|2023-01-06 03:00:00|3824.14|3823.54|3825.39|3824.79|3828.39|3827.79|3823.39|3822.79|9529
1672977600000|2023-01-06 04:00:00|3825.51|3824.91|3826.64|3826.04|3828.14|3827.54|3824.01|3823.41|5698
1672981200000|2023-01-06 05:00:00|3826.51|3825.91|3820.39|3819.79|3826.89|3826.29|3819.39|3818.79|8097
1672984800000|2023-01-06 06:00:00|3820.64|3820.04|3820.14|3819.54|3822.64|3822.04|3818.64|3818.04|5866
1672988400000|2023-01-06 07:00:00|3820.39|3819.79|3811.39|3810.79|3824.14|3823.54|3810.89|3810.29|11327
1672992000000|2023-01-06 08:00:00|3811.76|3811.16|3814.39|3813.79|3815.64|3815.04|3808.89|3808.29|17509
1672995600000|2023-01-06 09:00:00|3814.14|3813.54|3808.89|3808.29|3814.39|3813.79|3803.26|3802.66|16611
1672999200000|2023-01-06 10:00:00|3808.64|3808.04|3807.39|3806.79|3813.14|3812.54|3805.64|3805.04|11862
1673002800000|2023-01-06 11:00:00|3807.64|3807.04|3809.39|3808.79|3814.14|3813.54|3806.39|3805.79|10447
1673006400000|2023-01-06 12:00:00|3809.76|3809.16|3806.64|3806.04|3810.64|3810.04|3805.14|3804.54|17477
1673010000000|2023-01-06 13:00:00|3806.89|3806.29|3852.14|3851.54|3855.39|3854.79|3798.39|3797.79|158371
1673013600000|2023-01-06 14:00:00|3851.64|3851.04|3821.54|3821.14|3854.04|3853.64|3808.29|3807.89|308396
1673017200000|2023-01-06 15:00:00|3821.41|3821.01|3867.27|3866.87|3870.27|3869.87|3821.41|3821.01|385215
1673020800000|2023-01-06 16:00:00|3867.77|3867.37|3877.52|3877.12|3882.27|3881.87|3865.02|3864.62|201015
1673024400000|2023-01-06 17:00:00|3878.27|3877.87|3869.02|3868.62|3880.02|3879.62|3865.52|3865.12|105716
1673028000000|2023-01-06 18:00:00|3869.14|3868.74|3882.27|3881.87|3883.52|3883.12|3866.89|3866.49|106933
1673031600000|2023-01-06 19:00:00|3882.52|3882.12|3900.52|3900.12|3903.02|3902.62|3882.52|3882.12|172607
1673035200000|2023-01-06 20:00:00|3900.77|3900.37|3895.15|3894.75|3907.77|3907.37|3891.9|3891.5|288993
1673038800000|2023-01-06 21:00:00|3894.42|3894.02|3892.23|3890.73|3895.52|3894.92|3889.52|3888.92|66658
1673042400000|2023-01-06 22:00:00|3892.22|3890.72|3892.22|3890.72|3892.22|3890.72|3892.22|3890.72|5
1673218800000|2023-01-08 23:00:00|3898.89|3898.29|3901.02|3900.42|3903.27|3902.67|3897.52|3896.92|11335
1673222400000|2023-01-09 00:00:00|3900.77|3900.17|3904.77|3904.17|3905.02|3904.42|3897.52|3896.92|8334
1673226000000|2023-01-09 01:00:00|3904.52|3903.92|3899.77|3899.17|3905.02|3904.42|3899.27|3898.67|8443
1673229600000|2023-01-09 02:00:00|3900.02|3899.42|3902.52|3901.92|3903.52|3902.92|3899.27|3898.67|6933
1673233200000|2023-01-09 03:00:00|3902.27|3901.67|3902.14|3901.54|3902.77|3902.17|3900.77|3900.17|3671
1673236800000|2023-01-09 04:00:00|3902.02|3901.42|3908.02|3907.42|3909.02|3908.42|3901.77|3901.17|6187
1673240400000|2023-01-09 05:00:00|3907.77|3907.17|3906.52|3905.92|3908.27|3907.67|3905.52|3904.92|5138
1673244000000|2023-01-09 06:00:00|3906.64|3906.04|3905.02|3904.42|3907.27|3906.67|3904.02|3903.42|4292
1673247600000|2023-01-09 07:00:00|3905.27|3904.67|3897.52|3896.92|3905.77|3905.17|3896.02|3895.42|13279
1673251200000|2023-01-09 08:00:00|3897.77|3897.17|3897.77|3897.17|3901.27|3900.67|3894.77|3894.17|20658
1673254800000|2023-01-09 09:00:00|3897.52|3896.92|3907.52|3906.92|3911.52|3910.92|3897.27|3896.67|18974
1673258400000|2023-01-09 10:00:00|3907.64|3907.04|3910.02|3909.42|3912.52|3911.92|3906.27|3905.67|16523
1673262000000|2023-01-09 11:00:00|3910.27|3909.67|3906.52|3905.92|3911.52|3910.92|3905.64|3905.04|12355
1673265600000|2023-01-09 12:00:00|3906.27|3905.67|3909.77|3909.17|3914.52|3913.92|3905.77|3905.17|21568
1673269200000|2023-01-09 13:00:00|3910.02|3909.42|3910.52|3909.92|3916.52|3915.92|3904.02|3903.42|45964
1673272800000|2023-01-09 14:00:00|3910.27|3909.67|3929.67|3929.27|3930.42|3930.02|3906.67|3906.27|220330
1673276400000|2023-01-09 15:00:00|3929.92|3929.52|3940.17|3939.77|3946.42|3946.02|3925.92|3925.52|254842
1673280000000|2023-01-09 16:00:00|3940.42|3940.02|3948.36|3947.96|3951.38|3950.98|3940.42|3940.02|177930
1673283600000|2023-01-09 17:00:00|3948.11|3947.71|3937.61|3937.21|3948.11|3947.71|3933.11|3932.71|127886
1673287200000|2023-01-09 18:00:00|3937.36|3936.96|3918.86|3918.46|3938.86|3938.46|3913.11|3912.71|176197
1673290800000|2023-01-09 19:00:00|3918.61|3918.21|3903.36|3902.96|3925.11|3924.71|3901.61|3901.21|186322
1673294400000|2023-01-09 20:00:00|3903.11|3902.71|3892.11|3891.71|3906.11|3905.71|3890.36|3889.96|253458
1673298000000|2023-01-09 21:00:00|3892.21|3891.61|3892.38|3890.88|3893.21|3892.61|3888.46|3887.86|47632
1673301600000|2023-01-09 22:00:00|3892.45|3890.95|3893.45|3891.95|3893.93|3892.43|3890.8|3889.3|0
1673305200000|2023-01-09 23:00:00|3893.08|3892.48|3889.21|3888.61|3893.33|3892.73|3887.71|3887.11|5811
1673308800000|2023-01-10 00:00:00|3889.71|3889.11|3884.96|3884.36|3890.71|3890.11|3881.46|3880.86|10692
1673312400000|2023-01-10 01:00:00|3885.21|3884.61|3890.46|3889.86|3890.96|3890.36|3884.71|3884.11|8607
1673316000000|2023-01-10 02:00:00|3890.71|3890.11|3881.46|3880.86|3890.96|3890.36|3876.21|3875.61|13701
1673319600000|2023-01-10 03:00:00|3881.71|3881.11|3879.96|3879.36|3884.21|3883.61|3876.96|3876.36|8740
1673323200000|2023-01-10 04:00:00|3880.21|3879.61|3881.21|3880.61|3881.83|3881.23|3880.08|3879.48|2966
1673326800000|2023-01-10 05:00:00|3880.96|3880.36|3886.21|3885.61|3886.71|3886.11|3879.96|3879.36|6181
1673330400000|2023-01-10 06:00:00|3886.46|3885.86|3886.96|3886.36|3888.96|3888.36|3883.58|3882.98|6462
1673334000000|2023-01-10 07:00:00|3887.46|3886.86|3885.46|3884.86|3888.96|3888.36|3882.71|3882.11|9597
1673337600000|2023-01-10 08:00:00|3885.71|3885.11|3886.71|3886.11|3893.71|3893.11|3883.21|3882.61|23889
1673341200000|2023-01-10 09:00:00|3886.83|3886.23|3890.21|3889.61|3890.46|3889.86|3881.21|3880.61|15861
1673344800000|2023-01-10 10:00:00|3890.46|3889.86|3889.21|3888.61|3893.21|3892.61|3886.96|3886.36|12382
1673348400000|2023-01-10 11:00:00|3889.46|3888.86|3880.46|3879.86|3889.96|3889.36|3877.21|3876.61|15164
1673352000000|2023-01-10 12:00:00|3880.21|3879.61|3875.46|3874.86|3881.21|3880.61|3869.96|3869.36|29340
1673355600000|2023-01-10 13:00:00|3874.96|3874.36|3879.46|3878.86|3879.96|3879.36|3870.33|3869.73|31286
1673359200000|2023-01-10 14:00:00|3878.96|3878.36|3897.48|3897.08|3905.61|3905.21|3876.21|3875.61|291768
1673362800000|2023-01-10 15:00:00|3897.61|3897.21|3897.33|3896.93|3913.36|3912.96|3876.08|3875.68|301558
1673366400000|2023-01-10 16:00:00|3897.08|3896.68|3894.58|3894.18|3901.33|3900.93|3887.08|3886.68|146515
1673370000000|2023-01-10 17:00:00|3894.33|3893.93|3901.33|3900.93|3905.33|3904.93|3885.08|3884.68|114852
1673373600000|2023-01-10 18:00:00|3901.45|3901.05|3909.08|3908.68|3909.83|3909.43|3898.83|3898.43|99406
1673377200000|2023-01-10 19:00:00|3909.33|3908.93|3908.83|3908.43|3916.08|3915.68|3906.08|3905.68|99389
1673380800000|2023-01-10 20:00:00|3908.7|3908.3|3920.33|3919.93|3920.58|3920.18|3901.58|3901.18|180395
1673384400000|2023-01-10 21:00:00|3920.25|3919.85|3920.57|3919.07|3922.35|3921.75|3917.85|3917.25|43253
1673388000000|2023-01-10 22:00:00|3920.64|3919.14|3920.94|3919.44|3921.6|3920.1|3919.51|3918.01|0
1673391600000|2023-01-10 23:00:00|3920.9|3919.4|3921.35|3920.75|3921.6|3921|3917.35|3916.75|5003
1673395200000|2023-01-11 00:00:00|3920.85|3920.25|3924.6|3924|3925.6|3925|3920.85|3920.25|6427
1673398800000|2023-01-11 01:00:00|3924.72|3924.12|3921.85|3921.25|3924.72|3924.12|3919.1|3918.5|6391
1673402400000|2023-01-11 02:00:00|3921.97|3921.37|3919.85|3919.25|3923.85|3923.25|3919.85|3919.25|4045
1673406000000|2023-01-11 03:00:00|3919.97|3919.37|3921.35|3920.75|3921.85|3921.25|3918.1|3917.5|3916
1673409600000|2023-01-11 04:00:00|3921.6|3921|3921.35|3920.75|3923.47|3922.87|3920.22|3919.62|3977
1673413200000|2023-01-11 05:00:00|3921.1|3920.5|3921.6|3921|3924.85|3924.25|3919.85|3919.25|3716
1673416800000|2023-01-11 06:00:00|3921.85|3921.25|3918.6|3918|3923.1|3922.5|3918.35|3917.75|4095
1673420400000|2023-01-11 07:00:00|3918.35|3917.75|3914.35|3913.75|3918.35|3917.75|3913.35|3912.75|9757
1673424000000|2023-01-11 08:00:00|3914.1|3913.5|3918.35|3917.75|3920.35|3919.75|3914.1|3913.5|15429
1673427600000|2023-01-11 09:00:00|3918.1|3917.5|3926.85|3926.25|3929.85|3929.25|3916.6|3916|20621
1673431200000|2023-01-11 10:00:00|3927.1|3926.5|3926.1|3925.5|3933.22|3932.62|3924.1|3923.5|16684
1673434800000|2023-01-11 11:00:00|3925.85|3925.25|3928.1|3927.5|3931.6|3931|3923.85|3923.25|12816
1673438400000|2023-01-11 12:00:00|3927.85|3927.25|3927.85|3927.25|3929.35|3928.75|3921.1|3920.5|20752
1673442000000|2023-01-11 13:00:00|3928.1|3927.5|3935.6|3935|3936.35|3935.75|3927.6|3927|31810
1673445600000|2023-01-11 14:00:00|3935.47|3934.87|3936.75|3936.35|3945.25|3944.85|3931.35|3930.75|183790
1673449200000|2023-01-11 15:00:00|3937|3936.6|3929.84|3929.44|3944.25|3943.85|3928.09|3927.69|213912
1673452800000|2023-01-11 16:00:00|3929.59|3929.19|3941.84|3941.44|3944.59|3944.19|3929.09|3928.69|128084
1673456400000|2023-01-11 17:00:00|3942.59|3942.19|3946.09|3945.69|3950.59|3950.19|3941.84|3941.44|113370
1673460000000|2023-01-11 18:00:00|3946.34|3945.94|3950.58|3950.18|3956.83|3956.43|3943.58|3943.18|142778
1673463600000|2023-01-11 19:00:00|3950.83|3950.43|3957.08|3956.68|3959.58|3959.18|3945.83|3945.43|102651
1673467200000|2023-01-11 20:00:00|3957.2|3956.8|3968.66|3968.26|3969.41|3969.01|3954.41|3954.01|223782
1673470800000|2023-01-11 21:00:00|3968.19|3967.79|3970.31|3968.81|3970.66|3970.06|3967.04|3966.44|60258
1673474400000|2023-01-11 22:00:00|3970.16|3968.66|3971.31|3969.81|3971.9|3970.4|3970.05|3968.55|0
1673478000000|2023-01-11 23:00:00|3971.27|3969.77|3966.54|3965.94|3971.27|3970.06|3966.04|3965.44|6813
1673481600000|2023-01-12 00:00:00|3966.79|3966.19|3966.79|3966.19|3967.54|3966.94|3963.79|3963.19|7489
1673485200000|2023-01-12 01:00:00|3967.04|3966.44|3968.04|3967.44|3969.29|3968.69|3966.54|3965.94|6880
1673488800000|2023-01-12 02:00:00|3967.79|3967.19|3967.29|3966.69|3968.79|3968.19|3966.54|3965.94|4427
1673492400000|2023-01-12 03:00:00|3967.54|3966.94|3967.79|3967.19|3968.04|3967.44|3966.54|3965.94|4017
1673496000000|2023-01-12 04:00:00|3968.04|3967.44|3972.29|3971.69|3972.79|3972.19|3968.04|3967.44|4157
1673499600000|2023-01-12 05:00:00|3972.04|3971.44|3971.79|3971.19|3973.79|3973.19|3971.04|3970.44|5488
1673503200000|2023-01-12 06:00:00|3971.54|3970.94|3966.54|3965.94|3972.79|3972.19|3966.54|3965.94|5298
1673506800000|2023-01-12 07:00:00|3966.79|3966.19|3966.54|3965.94|3967.54|3966.94|3963.79|3963.19|10405
1673510400000|2023-01-12 08:00:00|3967.04|3966.44|3966.54|3965.94|3967.54|3966.94|3963.54|3962.94|17418
1673514000000|2023-01-12 09:00:00|3966.79|3966.19|3969.04|3968.44|3970.29|3969.69|3965.04|3964.44|14729
1673517600000|2023-01-12 10:00:00|3968.79|3968.19|3967.54|3966.94|3968.79|3968.19|3963.54|3962.94|13268
1673521200000|2023-01-12 11:00:00|3967.29|3966.69|3968.79|3968.19|3970.54|3969.94|3966.54|3965.94|12046
1673524800000|2023-01-12 12:00:00|3968.91|3968.31|3978.29|3977.69|3978.54|3977.94|3968.79|3968.19|26207
1673528400000|2023-01-12 13:00:00|3978.54|3977.94|3991.79|3991.19|3996.29|3995.69|3932.79|3932.19|247997
1673532000000|2023-01-12 14:00:00|3992.04|3991.44|3948.44|3948.04|3999.79|3999.19|3935.69|3935.29|356375
1673535600000|2023-01-12 15:00:00|3948.69|3948.29|3966.44|3966.04|3981.44|3981.04|3948.19|3947.79|375604
1673539200000|2023-01-12 16:00:00|3966.94|3966.54|3976.49|3976.09|3978.49|3978.09|3955.19|3954.79|207280
1673542800000|2023-01-12 17:00:00|3976.24|3975.84|3990.74|3990.34|3994.24|3993.84|3974.49|3974.09|132650
1673546400000|2023-01-12 18:00:00|3990.49|3990.09|3995.74|3995.34|3997.49|3997.09|3968.49|3968.09|191893
1673550000000|2023-01-12 19:00:00|3996.24|3995.84|3986.99|3986.59|3997.74|3997.34|3980.49|3980.09|132353
1673553600000|2023-01-12 20:00:00|3986.74|3986.34|3982.97|3982.57|3988.49|3988.09|3972.22|3971.82|215536
1673557200000|2023-01-12 21:00:00|3982.83|3982.43|3983.14|3981.64|3984.93|3984.33|3980.93|3980.33|46010
1673560800000|2023-01-12 22:00:00|3983.42|3981.92|3983.94|3982.44|3984.53|3983.03|3983.25|3981.75|16
1673564400000|2023-01-12 23:00:00|3983.05|3982.45|3984.43|3983.83|3985.18|3984.58|3980.43|3979.83|5162
1673568000000|2023-01-13 00:00:00|3984.68|3984.08|3983.68|3983.08|3988.18|3987.58|3983.68|3983.08|6642
1673571600000|2023-01-13 01:00:00|3983.93|3983.33|3977.68|3977.08|3985.93|3985.33|3975.68|3975.08|11824
1673575200000|2023-01-13 02:00:00|3977.18|3976.58|3974.18|3973.58|3977.68|3977.08|3970.93|3970.33|10008
1673578800000|2023-01-13 03:00:00|3974.43|3973.83|3973.68|3973.08|3976.18|3975.58|3971.43|3970.83|4946
1673582400000|2023-01-13 04:00:00|3973.93|3973.33|3974.43|3973.83|3974.93|3974.33|3972.93|3972.33|3344
1673586000000|2023-01-13 05:00:00|3974.18|3973.58|3974.43|3973.83|3974.93|3974.33|3972.43|3971.83|4439
1673589600000|2023-01-13 06:00:00|3974.68|3974.08|3976.93|3976.33|3977.93|3977.33|3973.43|3972.83|5173
1673593200000|2023-01-13 07:00:00|3977.18|3976.58|3980.68|3980.08|3981.05|3980.45|3975.43|3974.83|8787
1673596800000|2023-01-13 08:00:00|3981.18|3980.58|3981.43|3980.83|3982.68|3982.08|3973.43|3972.83|23095
1673600400000|2023-01-13 09:00:00|3981.68|3981.08|3983.68|3983.08|3985.18|3984.58|3977.43|3976.83|17380
1673604000000|2023-01-13 10:00:00|3983.43|3982.83|3983.05|3982.45|3985.68|3985.08|3980.68|3980.08|11738
1673607600000|2023-01-13 11:00:00|3982.93|3982.33|3967.93|3967.33|3982.93|3982.33|3966.68|3966.08|33001
1673611200000|2023-01-13 12:00:00|3968.43|3967.83|3947.43|3946.83|3970.93|3970.33|3946.43|3945.83|49298
1673614800000|2023-01-13 13:00:00|3947.68|3947.08|3946.43|3945.83|3950.43|3949.83|3941.68|3941.08|58738
1673618400000|2023-01-13 14:00:00|3946.68|3946.08|3959.95|3959.55|3964.83|3964.43|3942.18|3941.58|204690
1673622000000|2023-01-13 15:00:00|3958.83|3958.43|3976.58|3976.18|3980.58|3980.18|3955.95|3955.55|240271
1673625600000|2023-01-13 16:00:00|3976.83|3976.43|3971.86|3971.46|3978.33|3977.93|3966.36|3965.96|151950
1673629200000|2023-01-13 17:00:00|3972.11|3971.71|3980.55|3980.15|3981.8|3981.4|3971.11|3970.71|95353
1673632800000|2023-01-13 18:00:00|3980.8|3980.4|3988.8|3988.4|3990.3|3989.9|3974.55|3974.15|99164
1673636400000|2023-01-13 19:00:00|3989.05|3988.65|3990.3|3989.9|3992.05|3991.65|3985.3|3984.9|93441
1673640000000|2023-01-13 20:00:00|3990.55|3990.15|3998.55|3998.15|4004.8|4004.4|3989.8|3989.4|214140
1673643600000|2023-01-13 21:00:00|3998.65|3998.05|4000.7|3999.2|4000.72|4000.05|3995.15|3994.55|58773
1673823600000|2023-01-15 23:00:00|4000.27|3999.67|3994.15|3993.55|4002.9|4002.3|3992.4|3991.8|7363
1673827200000|2023-01-16 00:00:00|3994.4|3993.8|4000.65|4000.05|4001.4|4000.8|3992.9|3992.3|7133
1673830800000|2023-01-16 01:00:00|4000.52|3999.92|4007.4|4006.8|4008.4|4007.8|3999.15|3998.55|8192
1673834400000|2023-01-16 02:00:00|4007.15|4006.55|4006.15|4005.55|4007.9|4007.3|4004.65|4004.05|4772
1673838000000|2023-01-16 03:00:00|4006.4|4005.8|4005.4|4004.8|4006.4|4005.8|4003.65|4003.05|2736
1673841600000|2023-01-16 04:00:00|4005.65|4005.05|4003.9|4003.3|4005.65|4005.05|4003.65|4003.05|2139
1673845200000|2023-01-16 05:00:00|4003.77|4003.17|4001.15|4000.55|4003.9|4003.3|4000.4|3999.8|3442
1673848800000|2023-01-16 06:00:00|4001.4|4000.8|3997.4|3996.8|4001.4|4000.8|3995.15|3994.55|4565
1673852400000|2023-01-16 07:00:00|3997.15|3996.55|3996.15|3995.55|3997.15|3996.55|3994.02|3993.42|4689
1673856000000|2023-01-16 08:00:00|3995.9|3995.3|3982.02|3981.42|3996.65|3996.05|3979.9|3979.3|14816
1673859600000|2023-01-16 09:00:00|3982.15|3981.55|3978.77|3978.17|3984.15|3983.55|3977.9|3977.3|11786
1673863200000|2023-01-16 10:00:00|3978.65|3978.05|3988.4|3987.8|3988.9|3988.3|3978.65|3978.05|9258
1673866800000|2023-01-16 11:00:00|3988.65|3988.05|3990.15|3989.55|3993.15|3992.55|3988.27|3987.67|8276
1673870400000|2023-01-16 12:00:00|3989.9|3989.3|3990.15|3989.55|3991.15|3990.55|3985.9|3985.3|6246
1673874000000|2023-01-16 13:00:00|3990.27|3989.67|3995.77|3995.17|3997.15|3996.55|3989.65|3989.05|9307
1673877600000|2023-01-16 14:00:00|3995.65|3995.05|3998.3|3997.9|3999.8|3999.4|3994.65|3994.05|12164
1673881200000|2023-01-16 15:00:00|3998.05|3997.65|4000.02|3999.62|4002.27|4001.87|3996.3|3995.9|10390
1673884800000|2023-01-16 16:00:00|3999.77|3999.37|3994.02|3993.62|4001.27|4000.87|3992.52|3992.12|11066
1673888400000|2023-01-16 17:00:00|3993.77|3993.37|3997.03|3996.63|4001.53|4001.13|3992.52|3992.12|8795
1673892000000|2023-01-16 18:00:00|3996.93|3995.43|3991.36|3989.86|3999.57|3998.07|3991.36|3989.86|2
1673895600000|2023-01-16 19:00:00|3992.24|3990.74|3992.17|3990.67|3992.24|3990.74|3992.17|3990.67|0
1673899200000|2023-01-16 20:00:00|3992.21|3990.71|3989.63|3988.13|3992.67|3991.17|3988.75|3987.25|0
1673902800000|2023-01-16 21:00:00|3989.62|3988.12|3990.12|3988.62|3990.12|3988.62|3989.37|3987.87|0
1673910000000|2023-01-16 23:00:00|3992.73|3992.13|3995.11|3994.51|3998.36|3997.76|3991.86|3991.26|5955
1673913600000|2023-01-17 00:00:00|3995.36|3994.76|3995.86|3995.26|3999.36|3998.76|3991.11|3990.51|6615
1673917200000|2023-01-17 01:00:00|3995.61|3995.01|3990.36|3989.76|3997.36|3996.76|3989.61|3989.01|6369
1673920800000|2023-01-17 02:00:00|3989.98|3989.38|3987.86|3987.26|3993.86|3993.26|3985.36|3984.76|7203
1673924400000|2023-01-17 03:00:00|3988.36|3987.76|3987.86|3987.26|3989.73|3989.13|3985.36|3984.76|4427
1673928000000|2023-01-17 04:00:00|3988.11|3987.51|3987.36|3986.76|3989.36|3988.76|3986.36|3985.76|2793
1673931600000|2023-01-17 05:00:00|3987.11|3986.51|3986.61|3986.01|3988.61|3988.01|3984.61|3984.01|3660
1673935200000|2023-01-17 06:00:00|3986.73|3986.13|3984.11|3983.51|3988.61|3988.01|3983.36|3982.76|4710
1673938800000|2023-01-17 07:00:00|3983.86|3983.26|3986.61|3986.01|3988.36|3987.76|3982.61|3982.01|8117
1673942400000|2023-01-17 08:00:00|3986.86|3986.26|3989.36|3988.76|3991.11|3990.51|3985.36|3984.76|14216
1673946000000|2023-01-17 09:00:00|3989.11|3988.51|3987.98|3987.38|3992.61|3992.01|3983.23|3982.63|13528
1673949600000|2023-01-17 10:00:00|3987.86|3987.26|3990.36|3989.76|3992.86|3992.26|3985.11|3984.51|9480
1673953200000|2023-01-17 11:00:00|3990.61|3990.01|3992.23|3991.63|3992.36|3991.76|3987.86|3987.26|7510
1673956800000|2023-01-17 12:00:00|3992.36|3991.76|3988.98|3988.38|3995.11|3994.51|3986.86|3986.26|21104
1673960400000|2023-01-17 13:00:00|3989.11|3988.51|3989.61|3989.01|3995.86|3995.26|3984.61|3984.01|34203
1673964000000|2023-01-17 14:00:00|3990.11|3989.51|4000.26|3999.86|4005.76|4005.36|3989.86|3989.26|195777
1673967600000|2023-01-17 15:00:00|4001.01|4000.61|3996.76|3996.36|4017.01|4016.61|3992.76|3992.36|267339
1673971200000|2023-01-17 16:00:00|3996.63|3996.23|3996.36|3995.96|3999.01|3998.61|3985.01|3984.61|146714
1673974800000|2023-01-17 17:00:00|3996.61|3996.21|3995.36|3994.96|4000.61|4000.21|3989.11|3988.71|81330
1673978400000|2023-01-17 18:00:00|3995.23|3994.83|4000.86|4000.46|4002.11|4001.71|3993.36|3992.96|76644
1673982000000|2023-01-17 19:00:00|4000.98|4000.58|3995.36|3994.96|4002.61|4002.21|3990.11|3989.71|103148
1673985600000|2023-01-17 20:00:00|3995.11|3994.71|3991.86|3991.46|3999.86|3999.46|3985.86|3985.46|161711
1673989200000|2023-01-17 21:00:00|3991.96|3991.36|3991.32|3989.82|3994.71|3994.11|3990.46|3989.82|45891
1673992800000|2023-01-17 22:00:00|3991.28|3989.78|3990.55|3989.05|3991.75|3990.25|3990.25|3988.75|0
1673996400000|2023-01-17 23:00:00|3988.83|3988.23|3982.46|3981.86|3989.33|3988.73|3978.96|3978.36|10130
1674000000000|2023-01-18 00:00:00|3982.33|3981.73|3981.46|3980.86|3983.21|3982.61|3978.21|3977.61|6995
1674003600000|2023-01-18 01:00:00|3981.21|3980.61|3983.96|3983.36|3985.46|3984.86|3981.21|3980.61|6762
1674007200000|2023-01-18 02:00:00|3983.71|3983.11|3998.21|3997.61|4010.21|4009.61|3981.71|3981.11|34862
1674010800000|2023-01-18 03:00:00|3998.33|3997.73|3991.96|3991.36|4001.46|4000.86|3989.71|3989.11|17347
1674014400000|2023-01-18 04:00:00|3992.08|3991.48|3996.46|3995.86|3997.46|3996.86|3990.21|3989.61|7260
1674018000000|2023-01-18 05:00:00|3996.33|3995.73|3995.46|3994.86|3996.71|3996.11|3993.46|3992.86|3621
1674021600000|2023-01-18 06:00:00|3995.58|3994.98|3999.33|3998.73|3999.96|3999.36|3994.71|3994.11|6002
1674025200000|2023-01-18 07:00:00|3999.46|3998.86|3998.21|3997.61|4001.46|4000.86|3994.71|3994.11|10749
1674028800000|2023-01-18 08:00:00|3997.96|3997.36|3996.71|3996.11|4002.21|4001.61|3989.71|3989.11|18024
1674032400000|2023-01-18 09:00:00|3996.46|3995.86|3994.21|3993.61|3997.46|3996.86|3991.21|3990.61|12490
1674036000000|2023-01-18 10:00:00|3994.08|3993.48|3995.46|3994.86|3997.96|3997.36|3990.96|3990.36|9949
1674039600000|2023-01-18 11:00:00|3995.71|3995.11|3997.96|3997.36|3998.71|3998.11|3994.21|3993.61|10153
1674043200000|2023-01-18 12:00:00|3997.71|3997.11|4004.83|4004.23|4005.46|4004.86|3997.46|3996.86|16089
1674046800000|2023-01-18 13:00:00|4004.71|4004.11|4005.71|4005.11|4014.21|4013.61|3993.46|3992.86|85396
1674050400000|2023-01-18 14:00:00|4005.96|4005.36|4009.11|4008.71|4010.61|4010.21|3997.86|3997.46|209244
1674054000000|2023-01-18 15:00:00|4009.86|4009.46|3985.79|3985.39|4015.11|4014.71|3978.42|3978.02|298715
1674057600000|2023-01-18 16:00:00|3985.92|3985.52|3962.18|3961.78|3987.67|3987.27|3955.68|3955.28|271379
1674061200000|2023-01-18 17:00:00|3961.93|3961.53|3947.11|3946.71|3964.18|3963.78|3945.86|3945.46|175550
1674064800000|2023-01-18 18:00:00|3947.36|3946.96|3949.11|3948.71|3954.11|3953.71|3938.86|3938.46|159755
1674068400000|2023-01-18 19:00:00|3949.36|3948.96|3944.61|3944.21|3952.61|3952.21|3943.86|3943.46|99604
1674072000000|2023-01-18 20:00:00|3944.36|3943.96|3928.61|3928.21|3949.11|3948.71|3926.11|3925.71|305012
1674075600000|2023-01-18 21:00:00|3928.12|3927.72|3929.17|3927.67|3929.47|3928.87|3926.72|3926.12|62162
1674079200000|2023-01-18 22:00:00|3929.14|3927.64|3927.86|3926.36|3929.21|3927.71|3927.4|3925.9|2
1674082800000|2023-01-18 23:00:00|3926.09|3925.49|3928.72|3928.12|3930.97|3930.37|3925.59|3924.99|7237
1674086400000|2023-01-19 00:00:00|3928.47|3927.87|3921.97|3921.37|3929.22|3928.62|3921.47|3920.87|12941
1674090000000|2023-01-19 01:00:00|3922.47|3921.87|3921.97|3921.37|3924.97|3924.37|3921.47|3920.87|7648
1674093600000|2023-01-19 02:00:00|3921.72|3921.12|3924.72|3924.12|3924.72|3924.12|3919.72|3919.12|9517
1674097200000|2023-01-19 03:00:00|3925.22|3924.62|3922.47|3921.87|3927.47|3926.87|3922.22|3921.62|9432
1674100800000|2023-01-19 04:00:00|3922.59|3921.99|3923.47|3922.87|3926.72|3926.12|3922.59|3921.99|6485
1674104400000|2023-01-19 05:00:00|3923.72|3923.12|3920.97|3920.37|3924.97|3924.37|3919.97|3919.37|6066
1674108000000|2023-01-19 06:00:00|3921.22|3920.62|3918.47|3917.87|3923.22|3922.62|3918.34|3917.74|7728
1674111600000|2023-01-19 07:00:00|3918.72|3918.12|3919.34|3918.74|3920.72|3920.12|3913.97|3913.37|17891
1674115200000|2023-01-19 08:00:00|3919.47|3918.87|3912.72|3912.12|3926.84|3926.24|3912.72|3912.12|26637
1674118800000|2023-01-19 09:00:00|3912.97|3912.37|3911.09|3910.49|3918.22|3917.62|3909.97|3909.37|20530
1674122400000|2023-01-19 10:00:00|3911.22|3910.62|3907.97|3907.37|3914.72|3914.12|3904.97|3904.37|20153
1674126000000|2023-01-19 11:00:00|3908.09|3907.49|3900.97|3900.37|3908.22|3907.62|3898.22|3897.62|29126
1674129600000|2023-01-19 12:00:00|3901.22|3900.62|3893.97|3893.37|3901.47|3900.87|3892.72|3892.12|35458
1674133200000|2023-01-19 13:00:00|3894.09|3893.49|3900.22|3899.62|3901.47|3900.87|3889.72|3889.12|73172
1674136800000|2023-01-19 14:00:00|3900.47|3899.87|3905.04|3904.64|3915.62|3915.22|3896.22|3895.62|230616
1674140400000|2023-01-19 15:00:00|3905.29|3904.89|3892.41|3892.01|3911.91|3911.51|3888.66|3888.26|279164
1674144000000|2023-01-19 16:00:00|3892.16|3891.76|3891.16|3890.76|3903.66|3903.26|3885.66|3885.26|203561
1674147600000|2023-01-19 17:00:00|3890.91|3890.51|3898.79|3898.39|3903.41|3903.01|3890.91|3890.51|137333
1674151200000|2023-01-19 18:00:00|3898.54|3898.14|3911.29|3910.89|3918.79|3918.39|3898.29|3897.89|196543
1674154800000|2023-01-19 19:00:00|3911.04|3910.64|3917.79|3917.39|3923.79|3923.39|3905.54|3905.14|168115
1674158400000|2023-01-19 20:00:00|3918.04|3917.64|3900.29|3899.89|3922.04|3921.64|3898.29|3897.89|255492
1674162000000|2023-01-19 21:00:00|3900.2|3899.8|3904.37|3902.87|3910.8|3910.2|3899.55|3898.95|75181
1674165600000|2023-01-19 22:00:00|3904.69|3903.19|3906.38|3904.88|3906.45|3904.95|3902.86|3901.36|0
1674169200000|2023-01-19 23:00:00|3906.42|3905.82|3901.55|3900.95|3908.3|3907.7|3901.55|3900.95|7195
1674172800000|2023-01-20 00:00:00|3901.8|3901.2|3907.05|3906.45|3908.8|3908.2|3901.3|3900.7|7796
1674176400000|2023-01-20 01:00:00|3907.3|3906.7|3908.8|3908.2|3909.67|3909.07|3904.55|3903.95|7870
1674180000000|2023-01-20 02:00:00|3908.55|3907.95|3904.8|3904.2|3908.8|3908.2|3904.8|3904.2|4559
1674183600000|2023-01-20 03:00:00|3905.05|3904.45|3906.55|3905.95|3908.05|3907.45|3904.55|3903.95|3877
1674187200000|2023-01-20 04:00:00|3906.8|3906.2|3907.8|3907.2|3908.3|3907.7|3906.05|3905.45|3343
1674190800000|2023-01-20 05:00:00|3908.05|3907.45|3909.55|3908.95|3909.8|3909.2|3906.8|3906.2|4630
1674194400000|2023-01-20 06:00:00|3909.3|3908.7|3908.05|3907.45|3910.3|3909.7|3906.3|3905.7|4812
1674198000000|2023-01-20 07:00:00|3907.8|3907.2|3914.55|3913.95|3916.55|3915.95|3906.8|3906.2|10543
1674201600000|2023-01-20 08:00:00|3914.8|3914.2|3906.55|3905.95|3914.8|3914.2|3902.55|3901.95|21384
1674205200000|2023-01-20 09:00:00|3906.67|3906.07|3900.8|3900.2|3907.55|3906.95|3898.8|3898.2|15418
1674208800000|2023-01-20 10:00:00|3900.3|3899.7|3905.55|3904.95|3906.8|3906.2|3895.55|3894.95|19459
1674212400000|2023-01-20 11:00:00|3903.8|3903.2|3902.55|3901.95|3905.05|3904.45|3899.55|3898.95|11839
1674216000000|2023-01-20 12:00:00|3902.3|3901.7|3911.05|3910.45|3912.8|3912.2|3900.8|3900.2|19717
1674219600000|2023-01-20 13:00:00|3910.8|3910.2|3903.55|3902.95|3914.55|3913.95|3902.8|3902.2|33769
1674223200000|2023-01-20 14:00:00|3903.17|3902.57|3909.32|3908.92|3915.3|3914.7|3896.2|3895.8|216658
1674226800000|2023-01-20 15:00:00|3909.95|3909.55|3919.83|3919.43|3924.2|3923.8|3905.45|3905.05|191646
1674230400000|2023-01-20 16:00:00|3920.08|3919.68|3931.33|3930.93|3938.58|3938.18|3919.58|3919.18|162883
1674234000000|2023-01-20 17:00:00|3931.58|3931.18|3932.33|3931.93|3937.08|3936.68|3931.08|3930.68|74087
1674237600000|2023-01-20 18:00:00|3932.58|3932.18|3947.88|3947.48|3949.63|3949.23|3924.58|3924.18|172597
1674241200000|2023-01-20 19:00:00|3948.13|3947.73|3956.18|3955.78|3956.88|3956.48|3945.88|3945.48|118728
1674244800000|2023-01-20 20:00:00|3956.93|3956.53|3971.73|3971.33|3973.48|3973.08|3956.93|3956.53|342054
1674248400000|2023-01-20 21:00:00|3971.83|3971.23|3971.96|3970.46|3972.08|3971.48|3967.33|3966.73|74336
1674428400000|2023-01-22 23:00:00|3971.2|3970.6|3966.83|3966.23|3973.2|3972.6|3964.7|3964.1|8480
1674432000000|2023-01-23 00:00:00|3967.08|3966.48|3966.83|3966.23|3969.08|3968.48|3964.33|3963.73|10843
1674435600000|2023-01-23 01:00:00|3966.58|3965.98|3968.58|3967.98|3970.08|3969.48|3966.08|3965.48|5679
1674439200000|2023-01-23 02:00:00|3968.45|3967.85|3967.58|3966.98|3970.58|3969.98|3966.58|3965.98|3814
1674442800000|2023-01-23 03:00:00|3967.7|3967.1|3968.08|3967.48|3969.33|3968.73|3967.58|3966.98|2468
1674446400000|2023-01-23 04:00:00|3968.2|3967.6|3968.83|3968.23|3969.33|3968.73|3966.58|3965.98|3707
1674450000000|2023-01-23 05:00:00|3968.7|3968.1|3968.83|3968.23|3971.08|3970.48|3967.33|3966.73|4352
1674453600000|2023-01-23 06:00:00|3968.95|3968.35|3971.08|3970.48|3972.83|3972.23|3967.08|3966.48|5284
1674457200000|2023-01-23 07:00:00|3970.83|3970.23|3972.33|3971.73|3975.83|3975.23|3967.58|3966.98|11163
1674460800000|2023-01-23 08:00:00|3972.08|3971.48|3968.58|3967.98|3978.33|3977.73|3966.83|3966.23|19910
1674464400000|2023-01-23 09:00:00|3968.33|3967.73|3970.33|3969.73|3972.08|3971.48|3965.95|3965.35|10263
1674468000000|2023-01-23 10:00:00|3970.58|3969.98|3968.7|3968.1|3972.08|3971.48|3964.33|3963.73|8647
1674471600000|2023-01-23 11:00:00|3968.58|3967.98|3966.08|3965.48|3969.33|3968.73|3963.83|3963.23|9567
1674475200000|2023-01-23 12:00:00|3966.33|3965.73|3971.08|3970.48|3976.33|3975.73|3966.33|3965.73|16889
1674478800000|2023-01-23 13:00:00|3971.33|3970.73|3978.33|3977.73|3983.33|3982.73|3971.33|3970.73|43371
1674482400000|2023-01-23 14:00:00|3978.08|3977.48|3991.48|3991.08|3995.73|3995.33|3969.73|3969.33|182818
1674486000000|2023-01-23 15:00:00|3991.98|3991.58|4012.38|4011.98|4016.38|4015.98|3988.98|3988.58|243456
1674489600000|2023-01-23 16:00:00|4012.88|4012.48|4029.13|4028.73|4034.63|4034.23|4012.88|4012.48|234099
1674493200000|2023-01-23 17:00:00|4028.88|4028.48|4028.63|4028.23|4029.88|4029.48|4017.13|4016.73|115743
1674496800000|2023-01-23 18:00:00|4028.38|4027.98|4033.88|4033.48|4040.38|4039.98|4027.88|4027.48|112747
1674500400000|2023-01-23 19:00:00|4033.63|4033.23|4008.85|4008.45|4033.63|4033.23|4000.48|4000.08|189163
1674504000000|2023-01-23 20:00:00|4008.98|4008.58|4019.03|4018.63|4023.03|4022.63|4003.98|4003.58|241073
1674507600000|2023-01-23 21:00:00|4018.93|4018.53|4021.15|4019.65|4021.15|4020.05|4014.28|4013.68|47961
1674511200000|2023-01-23 22:00:00|4021.26|4019.76|4020.65|4019.15|4021.26|4019.76|4020.18|4018.68|8
1674514800000|2023-01-23 23:00:00|4020.15|4019.55|4015.78|4015.18|4020.65|4020.05|4014.53|4013.93|4701
1674518400000|2023-01-24 00:00:00|4015.53|4014.93|4017.03|4016.43|4018.03|4017.43|4015.03|4014.43|4021
1674522000000|2023-01-24 01:00:00|4017.28|4016.68|4019.53|4018.93|4020.78|4020.18|4015.53|4014.93|4808
1674525600000|2023-01-24 02:00:00|4019.28|4018.68|4019.28|4018.68|4022.03|4021.43|4018.28|4017.68|3557
1674529200000|2023-01-24 03:00:00|4019.15|4018.55|4018.53|4017.93|4019.78|4019.18|4018.03|4017.43|1990
1674532800000|2023-01-24 04:00:00|4018.4|4017.8|4020.53|4019.93|4020.53|4019.93|4017.78|4017.18|2599
1674536400000|2023-01-24 05:00:00|4020.4|4019.8|4020.28|4019.68|4024.03|4023.43|4020.03|4019.43|4668
1674540000000|2023-01-24 06:00:00|4020.03|4019.43|4020.53|4019.93|4021.53|4020.93|4017.28|4016.68|5033
1674543600000|2023-01-24 07:00:00|4020.28|4019.68|4017.53|4016.93|4021.53|4020.93|4015.28|4014.68|7874
1674547200000|2023-01-24 08:00:00|4017.4|4016.8|4016.28|4015.68|4020.78|4020.18|4013.78|4013.18|15000
1674550800000|2023-01-24 09:00:00|4016.53|4015.93|4013.28|4012.68|4018.28|4017.68|4011.78|4011.18|15003
1674554400000|2023-01-24 10:00:00|4013.53|4012.93|4013.28|4012.68|4014.4|4013.8|4008.53|4007.93|13277
1674558000000|2023-01-24 11:00:00|4013.03|4012.43|4010.03|4009.43|4013.03|4012.43|4006.53|4005.93|16206
1674561600000|2023-01-24 12:00:00|4010.28|4009.68|4009.28|4008.68|4011.03|4010.43|4006.15|4005.55|15962
1674565200000|2023-01-24 13:00:00|4009.53|4008.93|3999.78|3999.18|4010.53|4009.93|3996.53|3995.93|40580
1674568800000|2023-01-24 14:00:00|3999.53|3998.93|3996.18|3995.78|4013.93|4013.53|3992.43|3992.03|217747
1674572400000|2023-01-24 15:00:00|3996.43|3996.03|4018.08|4017.68|4020.33|4019.93|3988.68|3988.28|293403
1674576000000|2023-01-24 16:00:00|4018.33|4017.93|4013.33|4012.93|4020.08|4019.68|4010.33|4009.93|150234
1674579600000|2023-01-24 17:00:00|4013.08|4012.68|4013.4|4013|4018.33|4017.93|4005.33|4004.93|111523
1674583200000|2023-01-24 18:00:00|4013.02|4012.62|4020.9|4020.5|4024.65|4024.25|4007.4|4007|107569
1674586800000|2023-01-24 19:00:00|4020.65|4020.25|4021.65|4021.25|4023.15|4022.75|4012.65|4012.25|101751
1674590400000|2023-01-24 20:00:00|4021.9|4021.5|4014.5|4014.1|4023.65|4023.25|4006|4005.6|197096
1674594000000|2023-01-24 21:00:00|4014.46|4014.06|4023.18|4021.68|4031.06|4030.46|4012.56|4011.96|97573
1674597600000|2023-01-24 22:00:00|4023.43|4021.93|4022.17|4020.67|4023.84|4022.34|4020.98|4019.48|18
1674601200000|2023-01-24 23:00:00|4022.93|4022.33|4001.81|4001.21|4023.93|4023.33|3998.56|3997.96|32380
1674604800000|2023-01-25 00:00:00|4002.06|4001.46|3998.81|3998.21|4004.06|4003.46|3995.31|3994.71|12642
1674608400000|2023-01-25 01:00:00|3998.56|3997.96|3995.81|3995.21|3999.68|3999.08|3994.31|3993.71|6939
1674612000000|2023-01-25 02:00:00|3995.68|3995.08|3999.06|3998.46|4001.31|4000.71|3995.56|3994.96|6920
1674615600000|2023-01-25 03:00:00|3999.31|3998.71|4001.56|4000.96|4003.06|4002.46|3997.31|3996.71|4981
1674619200000|2023-01-25 04:00:00|4001.68|4001.08|3998.81|3998.21|4002.81|4002.21|3998.31|3997.71|3484
1674622800000|2023-01-25 05:00:00|3999.06|3998.46|3999.06|3998.46|4000.06|3999.46|3997.56|3996.96|2652
1674626400000|2023-01-25 06:00:00|3999.31|3998.71|4001.81|4001.21|4003.56|4002.96|3998.81|3998.21|5076
1674630000000|2023-01-25 07:00:00|4002.31|4001.71|4005.06|4004.46|4005.81|4005.21|4000.56|3999.96|7934
1674633600000|2023-01-25 08:00:00|4005.31|4004.71|4000.31|3999.71|4007.06|4006.46|3999.06|3998.46|16266
1674637200000|2023-01-25 09:00:00|4000.18|3999.58|3988.31|3987.71|4000.56|3999.96|3988.06|3987.46|18031
1674640800000|2023-01-25 10:00:00|3988.06|3987.46|3987.31|3986.71|3990.56|3989.96|3980.31|3979.71|22467
1674644400000|2023-01-25 11:00:00|3987.68|3987.08|3984.81|3984.21|3990.56|3989.96|3981.31|3980.71|16180
1674648000000|2023-01-25 12:00:00|3984.68|3984.08|3985.56|3984.96|3988.43|3987.83|3982.56|3981.96|22511
1674651600000|2023-01-25 13:00:00|3985.31|3984.71|3973.06|3972.46|3986.06|3985.46|3971.31|3970.71|36101
1674655200000|2023-01-25 14:00:00|3972.81|3972.21|3956.18|3955.78|3978.81|3978.41|3955.56|3955.16|222124
1674658800000|2023-01-25 15:00:00|3956.06|3955.66|3962.55|3962.15|3970.81|3970.41|3948.55|3948.15|333394
1674662400000|2023-01-25 16:00:00|3962.3|3961.9|3985.3|3984.9|3990.8|3990.4|3960.3|3959.9|239898
1674666000000|2023-01-25 17:00:00|3985.55|3985.15|3985.55|3985.15|3988.05|3987.65|3978.8|3978.4|102689
1674669600000|2023-01-25 18:00:00|3985.8|3985.4|4003.8|4003.4|4007.3|4006.9|3984.55|3984.15|139024
1674673200000|2023-01-25 19:00:00|4004.05|4003.65|4011.44|4011.04|4015.8|4015.4|4000.55|4000.15|161388
1674676800000|2023-01-25 20:00:00|4011.69|4011.29|4017.69|4017.29|4020.69|4020.29|4006.19|4005.79|223050
1674680400000|2023-01-25 21:00:00|4017.79|4017.19|4015.25|4013.75|4024.29|4023.69|4011.16|4010.56|67854
1674684000000|2023-01-25 22:00:00|4014.99|4013.49|4015.73|4014.23|4015.83|4014.33|4014.14|4012.64|0
1674687600000|2023-01-25 23:00:00|4016.16|4015.56|4022.79|4022.19|4024.29|4023.69|4013.54|4012.94|10958
1674691200000|2023-01-26 00:00:00|4023.04|4022.44|4020.54|4019.94|4025.04|4024.44|4020.04|4019.44|6595
1674694800000|2023-01-26 01:00:00|4020.29|4019.69|4019.79|4019.19|4021.04|4020.44|4016.54|4015.94|7409
1674698400000|2023-01-26 02:00:00|4019.54|4018.94|4021.04|4020.44|4022.04|4021.44|4019.29|4018.69|4024
1674702000000|2023-01-26 03:00:00|4021.29|4020.69|4021.04|4020.44|4022.04|4021.44|4019.79|4019.19|2489
1674705600000|2023-01-26 04:00:00|4021.29|4020.69|4022.04|4021.44|4023.54|4022.94|4020.54|4019.94|3694
1674709200000|2023-01-26 05:00:00|4021.79|4021.19|4027.04|4026.44|4027.04|4026.44|4021.29|4020.69|5775
1674712800000|2023-01-26 06:00:00|4026.79|4026.19|4030.29|4029.69|4033.04|4032.44|4025.79|4025.19|12253
1674716400000|2023-01-26 07:00:00|4029.79|4029.19|4027.29|4026.69|4030.04|4029.44|4025.29|4024.69|10590
1674720000000|2023-01-26 08:00:00|4027.79|4027.19|4026|4025.4|4033.5|4032.9|4025.5|4024.9|15336
1674723600000|2023-01-26 09:00:00|4025.75|4025.15|4019.75|4019.15|4030.25|4029.65|4019|4018.4|14251
1674727200000|2023-01-26 10:00:00|4019.87|4019.27|4025|4024.4|4027.25|4026.65|4019.75|4019.15|9135
1674730800000|2023-01-26 11:00:00|4025.25|4024.65|4024.25|4023.65|4027.25|4026.65|4022.12|4021.52|11315
1674734400000|2023-01-26 12:00:00|4024|4023.4|4037.37|4036.77|4041|4040.4|4024|4023.4|28437
1674738000000|2023-01-26 13:00:00|4037.25|4036.65|4039.5|4038.9|4041.75|4041.15|4024|4023.4|57775
1674741600000|2023-01-26 14:00:00|4039.75|4039.15|4027.86|4027.46|4052.4|4052|4020.86|4020.46|235988
1674745200000|2023-01-26 15:00:00|4028.11|4027.71|4016.47|4016.07|4045.47|4045.07|4013.22|4012.82|291131
1674748800000|2023-01-26 16:00:00|4016.22|4015.82|4029.72|4029.32|4030.72|4030.32|4013.22|4012.82|194614
1674752400000|2023-01-26 17:00:00|4030.22|4029.82|4034.61|4034.21|4041.22|4040.82|4029.36|4028.96|136124
1674756000000|2023-01-26 18:00:00|4034.86|4034.46|4042.11|4041.71|4048.11|4047.71|4028.86|4028.46|121630
1674759600000|2023-01-26 19:00:00|4041.86|4041.46|4047.61|4047.21|4049.86|4049.46|4038.11|4037.71|111702
1674763200000|2023-01-26 20:00:00|4047.86|4047.46|4060.02|4059.62|4062.27|4061.87|4044.36|4043.96|217870
1674766800000|2023-01-26 21:00:00|4059.95|4059.55|4054.11|4052.61|4061.8|4061.2|4052.55|4051.95|55331
1674770400000|2023-01-26 22:00:00|4054.52|4053.02|4051.77|4050.27|4054.56|4053.06|4051.18|4049.68|0
1674774000000|2023-01-26 23:00:00|4050.67|4050.07|4048.05|4047.45|4051.55|4050.95|4047.55|4046.95|7760
1674777600000|2023-01-27 00:00:00|4047.92|4047.32|4049.8|4049.2|4052.55|4051.95|4047.05|4046.45|5044
1674781200000|2023-01-27 01:00:00|4050.05|4049.45|4048.05|4047.45|4052.3|4051.7|4047.55|4046.95|5756
1674784800000|2023-01-27 02:00:00|4048.3|4047.7|4049.8|4049.2|4051.3|4050.7|4048.05|4047.45|3770
1674788400000|2023-01-27 03:00:00|4049.92|4049.32|4047.3|4046.7|4050.8|4050.2|4046.8|4046.2|3223
1674792000000|2023-01-27 04:00:00|4047.05|4046.45|4049.3|4048.7|4050.3|4049.7|4046.8|4046.2|3133
1674795600000|2023-01-27 05:00:00|4049.55|4048.95|4050.55|4049.95|4051.55|4050.95|4049.3|4048.7|3583
1674799200000|2023-01-27 06:00:00|4050.8|4050.2|4048.3|4047.7|4051.05|4050.45|4044.05|4043.45|7433
1674802800000|2023-01-27 07:00:00|4048.05|4047.45|4048.05|4047.45|4050.3|4049.7|4044.55|4043.95|9943
1674806400000|2023-01-27 08:00:00|4048.3|4047.7|4046.05|4045.45|4049.3|4048.7|4042.55|4041.95|15590
1674810000000|2023-01-27 09:00:00|4045.92|4045.32|4048.8|4048.2|4049.55|4048.95|4044.92|4044.32|9903
1674813600000|2023-01-27 10:00:00|4048.55|4047.95|4050.8|4050.2|4051.05|4050.45|4047.3|4046.7|8910
1674817200000|2023-01-27 11:00:00|4050.17|4049.57|4051.3|4050.7|4053.8|4053.2|4049.3|4048.7|11843
1674820800000|2023-01-27 12:00:00|4051.05|4050.45|4045.3|4044.7|4055.55|4054.95|4045.05|4044.45|23143
1674824400000|2023-01-27 13:00:00|4045.42|4044.82|4045.8|4045.2|4054.05|4053.45|4044.05|4043.45|44185
1674828000000|2023-01-27 14:00:00|4046.05|4045.45|4062.82|4062.42|4067.7|4067.3|4044.05|4043.45|162139
1674831600000|2023-01-27 15:00:00|4063.82|4063.42|4054.5|4054.1|4078.95|4078.55|4049|4048.6|286014
1674835200000|2023-01-27 16:00:00|4054.75|4054.35|4071.75|4071.35|4074.5|4074.1|4050.5|4050.1|170749
1674838800000|2023-01-27 17:00:00|4072.5|4072.1|4077.5|4077.1|4080.75|4080.35|4068.5|4068.1|144983
1674842400000|2023-01-27 18:00:00|4077.75|4077.35|4077.5|4077.1|4079.5|4079.1|4069.75|4069.35|128630
1674846000000|2023-01-27 19:00:00|4077.75|4077.35|4088|4087.6|4089.25|4088.85|4075.75|4075.35|137178
1674849600000|2023-01-27 20:00:00|4088.5|4088.1|4069.61|4069.21|4094.59|4094.19|4068.11|4067.71|285909
1674853200000|2023-01-27 21:00:00|4069.24|4068.84|4069.69|4068.19|4071.09|4070.49|4066.59|4065.99|48075
1675033200000|2023-01-29 23:00:00|4061.96|4061.36|4063.09|4062.49|4070.84|4070.24|4060.84|4060.24|12763
1675036800000|2023-01-30 00:00:00|4063.34|4062.74|4064.09|4063.49|4067.59|4066.99|4061.34|4060.74|7226
1675040400000|2023-01-30 01:00:00|4064.34|4063.74|4060.34|4059.74|4064.34|4063.74|4060.09|4059.49|8954
1675044000000|2023-01-30 02:00:00|4060.59|4059.99|4059.84|4059.24|4062.09|4061.49|4057.59|4056.99|7708
1675047600000|2023-01-30 03:00:00|4059.96|4059.36|4059.59|4058.99|4060.59|4059.99|4056.34|4055.74|6072
1675051200000|2023-01-30 04:00:00|4059.34|4058.74|4057.59|4056.99|4060.84|4060.24|4056.84|4056.24|5354
1675054800000|2023-01-30 05:00:00|4057.34|4056.74|4054.84|4054.24|4057.34|4056.74|4052.59|4051.99|8609
1675058400000|2023-01-30 06:00:00|4054.59|4053.99|4053.59|4052.99|4056.84|4056.24|4052.09|4051.49|6852
1675062000000|2023-01-30 07:00:00|4053.84|4053.24|4047.84|4047.24|4054.21|4053.61|4045.84|4045.24|13847
1675065600000|2023-01-30 08:00:00|4047.59|4046.99|4037.96|4037.36|4047.59|4046.99|4033.21|4032.61|34189
1675069200000|2023-01-30 09:00:00|4038.09|4037.49|4034.34|4033.74|4043.34|4042.74|4029.34|4028.74|28053
1675072800000|2023-01-30 10:00:00|4034.46|4033.86|4036.09|4035.49|4037.09|4036.49|4031.59|4030.99|14836
1675076400000|2023-01-30 11:00:00|4035.84|4035.24|4029.59|4028.99|4036.59|4035.99|4025.34|4024.74|25074
1675080000000|2023-01-30 12:00:00|4030.09|4029.49|4034.34|4033.74|4035.96|4035.36|4029.84|4029.24|28164
1675083600000|2023-01-30 13:00:00|4034.59|4033.99|4037.59|4036.99|4039.09|4038.49|4031.59|4030.99|34192
1675087200000|2023-01-30 14:00:00|4037.34|4036.74|4056.55|4056.15|4058.35|4057.95|4035.84|4035.24|194366
1675090800000|2023-01-30 15:00:00|4056.05|4055.65|4042.71|4042.31|4064.3|4063.9|4031.96|4031.56|264345
1675094400000|2023-01-30 16:00:00|4042.21|4041.81|4044.71|4044.31|4051.71|4051.31|4032.71|4032.31|193574
1675098000000|2023-01-30 17:00:00|4044.46|4044.06|4033.31|4032.91|4046.71|4046.31|4031.81|4031.41|126158
1675101600000|2023-01-30 18:00:00|4032.56|4032.16|4035.06|4034.66|4043.31|4042.91|4029.56|4029.16|151982
1675105200000|2023-01-30 19:00:00|4034.81|4034.41|4025.56|4025.16|4036.81|4036.41|4021.81|4021.41|160581
1675108800000|2023-01-30 20:00:00|4025.81|4025.41|4019.27|4018.87|4030.31|4029.91|4015.77|4015.37|331950
1675112400000|2023-01-30 21:00:00|4019.19|4018.79|4026.51|4025.01|4027.54|4026.94|4019.19|4018.79|64482
1675116000000|2023-01-30 22:00:00|4026.33|4024.83|4025.96|4024.46|4026.88|4025.38|4024.65|4023.15|0
1675119600000|2023-01-30 23:00:00|4025.41|4024.81|4029.79|4029.19|4029.79|4029.19|4023.29|4022.69|5849
1675123200000|2023-01-31 00:00:00|4030.04|4029.44|4027.29|4026.69|4030.04|4029.44|4024.54|4023.94|7237
1675126800000|2023-01-31 01:00:00|4027.54|4026.94|4026.29|4025.69|4028.79|4028.19|4021.79|4021.19|8982
1675130400000|2023-01-31 02:00:00|4026.54|4025.94|4023.54|4022.94|4028.04|4027.44|4023.04|4022.44|5666
1675134000000|2023-01-31 03:00:00|4023.79|4023.19|4013.79|4013.19|4024.29|4023.69|4013.04|4012.44|13512
1675137600000|2023-01-31 04:00:00|4013.66|4013.06|4016.41|4015.81|4016.54|4015.94|4013.04|4012.44|5615
1675141200000|2023-01-31 05:00:00|4016.54|4015.94|4013.79|4013.19|4019.04|4018.44|4013.29|4012.69|6788
1675144800000|2023-01-31 06:00:00|4014.04|4013.44|4017.54|4016.94|4018.29|4017.69|4013.79|4013.19|6584
1675148400000|2023-01-31 07:00:00|4017.29|4016.69|4026.29|4025.69|4027.54|4026.94|4015.29|4014.69|16645
1675152000000|2023-01-31 08:00:00|4026.54|4025.94|4009.54|4008.94|4027.54|4026.94|4006.54|4005.94|26570
1675155600000|2023-01-31 09:00:00|4009.79|4009.19|4006.54|4005.94|4011.04|4010.44|4004.04|4003.44|17226
1675159200000|2023-01-31 10:00:00|4006.79|4006.19|3999.04|3998.44|4006.79|4006.19|3998.79|3998.19|17335
1675162800000|2023-01-31 11:00:00|3998.66|3998.06|4004.54|4003.94|4005.54|4004.94|3993.79|3993.19|26238
1675166400000|2023-01-31 12:00:00|4004.79|4004.19|4011.04|4010.44|4013.29|4012.69|4004.29|4003.69|26471
1675170000000|2023-01-31 13:00:00|4011.54|4010.94|4029.54|4028.94|4034.04|4033.44|4010.79|4010.19|95410
1675173600000|2023-01-31 14:00:00|4029.79|4029.19|4024.54|4024.14|4035.43|4035.03|4020.88|4020.48|194767
1675177200000|2023-01-31 15:00:00|4024.66|4024.26|4041.82|4041.42|4045.82|4045.42|4020.32|4019.92|284760
1675180800000|2023-01-31 16:00:00|4042.07|4041.67|4043.07|4042.67|4047.82|4047.42|4039.82|4039.42|137524
1675184400000|2023-01-31 17:00:00|4043.32|4042.92|4049.35|4048.95|4051.1|4050.7|4037.57|4037.17|121147
1675188000000|2023-01-31 18:00:00|4049.6|4049.2|4054.85|4054.45|4055.35|4054.95|4045.35|4044.95|86955
1675191600000|2023-01-31 19:00:00|4054.6|4054.2|4057.35|4056.95|4059.85|4059.45|4053.35|4052.95|103089
1675195200000|2023-01-31 20:00:00|4057.1|4056.7|4077.13|4076.73|4077.13|4076.73|4048.88|4048.48|383861
1675198800000|2023-01-31 21:00:00|4077.11|4076.71|4072.01|4070.51|4077.21|4076.71|4069.46|4068.86|107732
1675202400000|2023-01-31 22:00:00|4071.99|4070.49|4072.62|4071.12|4072.98|4071.48|4071.45|4069.95|1
1675206000000|2023-01-31 23:00:00|4071.33|4070.73|4067.21|4066.61|4072.08|4071.48|4065.21|4064.61|8645
1675209600000|2023-02-01 00:00:00|4067.33|4066.73|4062.46|4061.86|4071.96|4071.36|4061.96|4061.36|11088
1675213200000|2023-02-01 01:00:00|4062.21|4061.61|4064.21|4063.61|4066.21|4065.61|4061.71|4061.11|8164
1675216800000|2023-02-01 02:00:00|4064.08|4063.48|4062.46|4061.86|4064.46|4063.86|4062.21|4061.61|4227
1675220400000|2023-02-01 03:00:00|4062.71|4062.11|4065.71|4065.11|4067.21|4066.61|4062.46|4061.86|5226
1675224000000|2023-02-01 04:00:00|4065.21|4064.61|4066.21|4065.61|4068.71|4068.11|4065.21|4064.61|4975
1675227600000|2023-02-01 05:00:00|4065.96|4065.36|4066.21|4065.61|4067.46|4066.86|4064.46|4063.86|4501
1675231200000|2023-02-01 06:00:00|4065.96|4065.36|4065.96|4065.36|4067.21|4066.61|4064.46|4063.86|4960
1675234800000|2023-02-01 07:00:00|4065.83|4065.23|4067.71|4067.11|4068.71|4068.11|4064.46|4063.86|7626
1675238400000|2023-02-01 08:00:00|4067.46|4066.86|4064.21|4063.61|4070.71|4070.11|4062.46|4061.86|21482
1675242000000|2023-02-01 09:00:00|4063.96|4063.36|4060.96|4060.36|4064.96|4064.36|4059.96|4059.36|14043
1675245600000|2023-02-01 10:00:00|4062.46|4061.86|4059.21|4058.61|4063.08|4062.48|4057.46|4056.86|14783
1675249200000|2023-02-01 11:00:00|4058.96|4058.36|4064.21|4063.61|4064.21|4063.61|4058.21|4057.61|13469
1675252800000|2023-02-01 12:00:00|4063.96|4063.36|4069.46|4068.86|4070.96|4070.36|4062.71|4062.11|29054
1675256400000|2023-02-01 13:00:00|4069.33|4068.73|4062.21|4061.61|4071.33|4070.73|4060.96|4060.36|41407
1675260000000|2023-02-01 14:00:00|4061.96|4061.36|4074.64|4074.24|4076.64|4076.24|4059.86|4059.46|161895
1675263600000|2023-02-01 15:00:00|4076.14|4075.74|4053.89|4053.49|4076.14|4075.74|4052.14|4051.74|206094
1675267200000|2023-02-01 16:00:00|4053.64|4053.24|4058.39|4057.99|4067.89|4067.49|4051.89|4051.49|128358
1675270800000|2023-02-01 17:00:00|4058.14|4057.74|4053.85|4053.45|4059.14|4058.74|4050.14|4049.74|91493
1675274400000|2023-02-01 18:00:00|4053.6|4053.2|4060.22|4059.82|4066.6|4066.2|4052.35|4051.95|87080
1675278000000|2023-02-01 19:00:00|4060.1|4059.7|4104.22|4103.82|4115.85|4115.45|4036.22|4035.82|473136
1675281600000|2023-02-01 20:00:00|4104.35|4103.95|4120.85|4120.45|4150.1|4149.7|4104.35|4103.95|511074
1675285200000|2023-02-01 21:00:00|4120.62|4120.22|4129.71|4128.21|4133.72|4133.12|4114.47|4113.87|87189
1675288800000|2023-02-01 22:00:00|4129.75|4128.25|4133.06|4131.56|4133.52|4132.02|4129.53|4128.03|17
1675292400000|2023-02-01 23:00:00|4132.59|4131.99|4136.97|4136.37|4140.72|4140.12|4132.22|4131.62|16518
1675296000000|2023-02-02 00:00:00|4136.72|4136.12|4134.22|4133.62|4137.72|4137.12|4128.72|4128.12|15450
1675299600000|2023-02-02 01:00:00|4134.47|4133.87|4130.72|4130.12|4136.59|4135.99|4126.47|4125.87|13850
1675303200000|2023-02-02 02:00:00|4130.47|4129.87|4125.72|4125.12|4131.47|4130.87|4123.72|4123.12|9486
1675306800000|2023-02-02 03:00:00|4125.47|4124.87|4129.97|4129.37|4130.72|4130.12|4124.72|4124.12|5715
1675310400000|2023-02-02 04:00:00|4130.72|4130.12|4133.97|4133.37|4135.22|4134.62|4129.47|4128.87|7087
1675314000000|2023-02-02 05:00:00|4134.22|4133.62|4131.97|4131.37|4134.72|4134.12|4130.22|4129.62|5559
1675317600000|2023-02-02 06:00:00|4132.22|4131.62|4133.47|4132.87|4133.72|4133.12|4130.47|4129.87|6572
1675321200000|2023-02-02 07:00:00|4133.22|4132.62|4130.22|4129.62|4135.47|4134.87|4129.72|4129.12|13081
1675324800000|2023-02-02 08:00:00|4130.59|4129.99|4145.47|4144.87|4147.72|4147.12|4129.72|4129.12|38746
1675328400000|2023-02-02 09:00:00|4144.97|4144.37|4140.47|4139.87|4145.47|4144.87|4133.97|4133.37|24265
1675332000000|2023-02-02 10:00:00|4140.72|4140.12|4138.47|4137.87|4142.47|4141.87|4136.97|4136.37|14215
1675335600000|2023-02-02 11:00:00|4138.72|4138.12|4136.22|4135.62|4141.47|4140.87|4133.22|4132.62|15606
1675339200000|2023-02-02 12:00:00|4136.34|4135.74|4142.22|4141.62|4142.72|4142.12|4131.72|4131.12|31380
1675342800000|2023-02-02 13:00:00|4141.97|4141.37|4158.22|4157.62|4160.22|4159.62|4138.47|4137.87|73102
1675346400000|2023-02-02 14:00:00|4157.97|4157.37|4147.12|4146.72|4162.22|4161.72|4144.87|4144.47|266725
1675350000000|2023-02-02 15:00:00|4147.37|4146.97|4178.49|4178.09|4183.12|4182.72|4140.37|4139.97|331783
1675353600000|2023-02-02 16:00:00|4178.62|4178.22|4171.79|4171.39|4183.54|4183.14|4171.54|4171.14|179793
1675357200000|2023-02-02 17:00:00|4171.54|4171.14|4179.79|4179.39|4182.79|4182.39|4169.29|4168.89|132615
1675360800000|2023-02-02 18:00:00|4180.29|4179.89|4193.11|4192.71|4193.36|4192.96|4176.61|4176.21|143474
1675364400000|2023-02-02 19:00:00|4193.36|4192.96|4150.36|4149.96|4195.61|4195.21|4149.36|4148.96|334286
1675368000000|2023-02-02 20:00:00|4150.61|4150.21|4179.86|4179.46|4180.36|4179.96|4144.61|4144.21|387875
1675371600000|2023-02-02 21:00:00|4179.68|4179.28|4153.49|4151.99|4193.9|4193.3|4142.3|4141.7|152850
1675375200000|2023-02-02 22:00:00|4153.2|4151.7|4165|4163.5|4167.59|4166.09|4151.56|4150.06|1
1675378800000|2023-02-02 23:00:00|4163.8|4163.2|4152.93|4152.33|4165.55|4164.95|4151.18|4150.58|16197
1675382400000|2023-02-03 00:00:00|4153.18|4152.58|4157.18|4156.58|4158.68|4158.08|4152.43|4151.83|9305
1675386000000|2023-02-03 01:00:00|4157.43|4156.83|4158.43|4157.83|4161.18|4160.58|4154.68|4154.08|12146
1675389600000|2023-02-03 02:00:00|4158.18|4157.58|4153.8|4153.2|4159.43|4158.83|4151.93|4151.33|11228
1675393200000|2023-02-03 03:00:00|4153.93|4153.33|4156.93|4156.33|4157.18|4156.58|4153.68|4153.08|6290
1675396800000|2023-02-03 04:00:00|4157.18|4156.58|4157.93|4157.33|4158.93|4158.33|4156.18|4155.58|4672
1675400400000|2023-02-03 05:00:00|4157.8|4157.2|4156.68|4156.08|4160.68|4160.08|4155.18|4154.58|7056
1675404000000|2023-02-03 06:00:00|4156.93|4156.33|4156.18|4155.58|4159.43|4158.83|4153.68|4153.08|6573
1675407600000|2023-02-03 07:00:00|4156.43|4155.83|4149.43|4148.83|4156.43|4155.83|4146.18|4145.58|14997
1675411200000|2023-02-03 08:00:00|4149.68|4149.08|4144.43|4143.83|4149.93|4149.33|4140.68|4140.08|25916
1675414800000|2023-02-03 09:00:00|4144.8|4144.2|4146.18|4145.58|4150.93|4150.33|4141.43|4140.83|18639
1675418400000|2023-02-03 10:00:00|4146.05|4145.45|4146.68|4146.08|4147.93|4147.33|4141.68|4141.08|14403
1675422000000|2023-02-03 11:00:00|4146.43|4145.83|4147.93|4147.33|4151.43|4150.83|4141.18|4140.58|18238
1675425600000|2023-02-03 12:00:00|4147.68|4147.08|4157.43|4156.83|4158.43|4157.83|4147.68|4147.08|27525
1675429200000|2023-02-03 13:00:00|4157.55|4156.95|4130.93|4130.33|4162.18|4161.58|4123.18|4122.58|183251
1675432800000|2023-02-03 14:00:00|4130.68|4130.08|4148.98|4148.58|4157.23|4156.83|4120.68|4120.08|345212
1675436400000|2023-02-03 15:00:00|4142.11|4141.71|4169.36|4168.96|4179.86|4179.46|4137.36|4136.96|378402
1675440000000|2023-02-03 16:00:00|4169.61|4169.21|4160.86|4160.46|4182.36|4181.96|4159.11|4158.71|212693
1675443600000|2023-02-03 17:00:00|4160.61|4160.21|4153.72|4153.32|4177.97|4177.57|4151.72|4151.32|153634
1675447200000|2023-02-03 18:00:00|4153.47|4153.07|4142.22|4141.82|4154.97|4154.57|4129.22|4128.82|244853
1675450800000|2023-02-03 19:00:00|4141.97|4141.57|4130.72|4130.32|4144.72|4144.32|4128.22|4127.82|191764
1675454400000|2023-02-03 20:00:00|4130.22|4129.82|4135.59|4135.19|4142.72|4142.32|4123.47|4123.07|295665
1675458000000|2023-02-03 21:00:00|4135.69|4135.09|4134.13|4132.63|4135.69|4135.09|4131.16|4130.56|64227
1675638000000|2023-02-05 23:00:00|4122.53|4121.93|4128.41|4127.81|4130.91|4130.31|4118.66|4118.06|19885
1675641600000|2023-02-06 00:00:00|4128.28|4127.68|4124.91|4124.31|4128.91|4128.31|4123.16|4122.56|12418
1675645200000|2023-02-06 01:00:00|4124.66|4124.06|4127.16|4126.56|4129.16|4128.56|4120.66|4120.06|13869
1675648800000|2023-02-06 02:00:00|4126.91|4126.31|4122.41|4121.81|4128.16|4127.56|4121.91|4121.31|10442
1675652400000|2023-02-06 03:00:00|4122.16|4121.56|4121.41|4120.81|4123.66|4123.06|4120.91|4120.31|5720
1675656000000|2023-02-06 04:00:00|4121.16|4120.56|4120.91|4120.31|4123.66|4123.06|4119.16|4118.56|6045
1675659600000|2023-02-06 05:00:00|4121.16|4120.56|4121.16|4120.56|4121.91|4121.31|4115.91|4115.31|8782
1675663200000|2023-02-06 06:00:00|4121.28|4120.68|4115.91|4115.31|4122.41|4121.81|4115.41|4114.81|10503
1675666800000|2023-02-06 07:00:00|4116.41|4115.81|4117.91|4117.31|4118.91|4118.31|4114.16|4113.56|11976
1675670400000|2023-02-06 08:00:00|4118.28|4117.68|4113.41|4112.81|4120.66|4120.06|4111.91|4111.31|22771
1675674000000|2023-02-06 09:00:00|4113.66|4113.06|4101.66|4101.06|4114.16|4113.56|4101.41|4100.81|25767
1675677600000|2023-02-06 10:00:00|4101.53|4100.93|4100.53|4099.93|4102.66|4102.06|4094.41|4093.81|23478
1675681200000|2023-02-06 11:00:00|4100.66|4100.06|4103.91|4103.31|4104.16|4103.56|4095.41|4094.81|17751
1675684800000|2023-02-06 12:00:00|4104.16|4103.56|4110.91|4110.31|4112.41|4111.81|4102.91|4102.31|23410
1675688400000|2023-02-06 13:00:00|4111.16|4110.56|4104.66|4104.06|4112.41|4111.81|4100.91|4100.31|39429
1675692000000|2023-02-06 14:00:00|4104.16|4103.56|4114.06|4113.66|4120.06|4119.66|4102.91|4102.31|205542
1675695600000|2023-02-06 15:00:00|4114.31|4113.91|4113.81|4113.41|4118.06|4117.66|4092.06|4091.66|280227
1675699200000|2023-02-06 16:00:00|4113.56|4113.16|4108.31|4107.91|4124.06|4123.66|4107.06|4106.66|189350
1675702800000|2023-02-06 17:00:00|4108.06|4107.66|4110.56|4110.16|4115.81|4115.41|4104.31|4103.91|112816
1675706400000|2023-02-06 18:00:00|4110.68|4110.28|4111.72|4111.32|4115.22|4114.82|4103.97|4103.57|102694
1675710000000|2023-02-06 19:00:00|4111.47|4111.07|4114.97|4114.57|4122.72|4122.32|4109.22|4108.82|117596
1675713600000|2023-02-06 20:00:00|4114.72|4114.32|4111.5|4111.1|4115.47|4115.07|4099.72|4099.32|217374
1675717200000|2023-02-06 21:00:00|4111.43|4111.03|4112.65|4111.15|4113.78|4113.18|4110.28|4109.68|38060
1675720800000|2023-02-06 22:00:00|4112.54|4111.04|4113.12|4111.62|4113.56|4112.06|4111.88|4110.38|0
1675724400000|2023-02-06 23:00:00|4112.15|4111.55|4118.53|4117.93|4118.53|4117.93|4111.9|4111.3|5753
1675728000000|2023-02-07 00:00:00|4118.28|4117.68|4121.78|4121.18|4122.03|4121.43|4117.28|4116.68|6750
1675731600000|2023-02-07 01:00:00|4122.03|4121.43|4124.03|4123.43|4124.78|4124.18|4120.78|4120.18|7334
1675735200000|2023-02-07 02:00:00|4124.28|4123.68|4123.28|4122.68|4124.28|4123.68|4120.78|4120.18|4960
1675738800000|2023-02-07 03:00:00|4123.53|4122.93|4119.78|4119.18|4123.53|4122.93|4119.28|4118.68|5950
1675742400000|2023-02-07 04:00:00|4120.03|4119.43|4115.53|4114.93|4121.03|4120.43|4115.28|4114.68|5388
1675746000000|2023-02-07 05:00:00|4115.78|4115.18|4118.03|4117.43|4119.03|4118.43|4115.53|4114.93|4107
1675749600000|2023-02-07 06:00:00|4117.78|4117.18|4116.78|4116.18|4119.03|4118.43|4115.78|4115.18|3747
1675753200000|2023-02-07 07:00:00|4116.53|4115.93|4114.78|4114.18|4119.03|4118.43|4113.78|4113.18|7230
1675756800000|2023-02-07 08:00:00|4115.03|4114.43|4110.78|4110.18|4116.78|4116.18|4101.78|4101.18|26880
1675760400000|2023-02-07 09:00:00|4111.03|4110.43|4119.53|4118.93|4121.9|4121.3|4110.78|4110.18|18528
1675764000000|2023-02-07 10:00:00|4119.78|4119.18|4113.28|4112.68|4121.78|4121.18|4113.03|4112.43|9085
1675767600000|2023-02-07 11:00:00|4113.03|4112.43|4113.53|4112.93|4117.03|4116.43|4110.53|4109.93|14769
1675771200000|2023-02-07 12:00:00|4113.28|4112.68|4116.28|4115.68|4118.78|4118.18|4112.78|4112.18|15119
1675774800000|2023-02-07 13:00:00|4116.15|4115.55|4106.03|4105.43|4116.53|4115.93|4103.78|4103.18|45671
1675778400000|2023-02-07 14:00:00|4106.28|4105.68|4102.56|4102.16|4108.06|4107.66|4096.43|4096.03|182220
1675782000000|2023-02-07 15:00:00|4102.31|4101.91|4099.68|4099.28|4106.43|4106.03|4095.93|4095.53|172762
1675785600000|2023-02-07 16:00:00|4099.93|4099.53|4114.93|4114.53|4119.43|4119.03|4099.68|4099.28|134849
1675789200000|2023-02-07 17:00:00|4114.68|4114.28|4156.43|4156.03|4164.68|4164.28|4109.93|4109.53|286550
1675792800000|2023-02-07 18:00:00|4156.68|4156.28|4101.68|4101.28|4162.68|4162.28|4088.18|4087.78|502398
1675796400000|2023-02-07 19:00:00|4101.18|4100.78|4148.43|4148.03|4149.68|4149.28|4100.93|4100.53|283348
1675800000000|2023-02-07 20:00:00|4148.68|4148.28|4164.93|4164.53|4177.93|4177.53|4139.68|4139.28|315219
1675803600000|2023-02-07 21:00:00|4164.8|4164.4|4156.51|4155.01|4164.9|4164.4|4154.15|4153.55|65858
1675807200000|2023-02-07 22:00:00|4156.62|4155.12|4157.41|4155.91|4158.15|4156.65|4156.11|4154.61|0
1675810800000|2023-02-07 23:00:00|4157.02|4156.42|4157.65|4157.05|4162.4|4161.8|4156.4|4155.8|10130
1675814400000|2023-02-08 00:00:00|4157.77|4157.17|4160.52|4159.92|4160.65|4160.05|4155.65|4155.05|7792
1675818000000|2023-02-08 01:00:00|4160.4|4159.8|4159.4|4158.8|4162.9|4162.3|4157.4|4156.8|8011
1675821600000|2023-02-08 02:00:00|4159.65|4159.05|4161.9|4161.3|4162.02|4161.42|4159.15|4158.55|3364
1675825200000|2023-02-08 03:00:00|4162.02|4161.42|4164.65|4164.05|4167.15|4166.55|4161.65|4161.05|5712
1675828800000|2023-02-08 04:00:00|4164.77|4164.17|4165.02|4164.42|4165.9|4165.3|4163.4|4162.8|3421
1675832400000|2023-02-08 05:00:00|4165.15|4164.55|4168.15|4167.55|4169.02|4168.42|4163.15|4162.55|5109
1675836000000|2023-02-08 06:00:00|4168.27|4167.67|4162.15|4161.55|4168.4|4167.8|4161.65|4161.05|5728
1675839600000|2023-02-08 07:00:00|4161.9|4161.3|4161.4|4160.8|4164.4|4163.8|4156.4|4155.8|10929
1675843200000|2023-02-08 08:00:00|4161.9|4161.3|4155.15|4154.55|4164.65|4164.05|4147.4|4146.8|25159
1675846800000|2023-02-08 09:00:00|4154.9|4154.3|4155.65|4155.05|4159.65|4159.05|4151.15|4150.55|14231
1675850400000|2023-02-08 10:00:00|4155.9|4155.3|4155.4|4154.8|4156.15|4155.55|4149.65|4149.05|15669
1675854000000|2023-02-08 11:00:00|4155.65|4155.05|4150.9|4150.3|4156.15|4155.55|4147.65|4147.05|14008
1675857600000|2023-02-08 12:00:00|4151.4|4150.8|4147.52|4146.92|4156.4|4155.8|4144.9|4144.3|25079
1675861200000|2023-02-08 13:00:00|4147.65|4147.05|4145.65|4145.05|4147.9|4147.3|4143.15|4142.55|34013
1675864800000|2023-02-08 14:00:00|4145.4|4144.8|4153.05|4152.65|4156.05|4155.65|4139.55|4139.15|214547
1675868400000|2023-02-08 15:00:00|4152.55|4152.15|4136.54|4136.14|4157.55|4157.15|4132.4|4132|271316
1675872000000|2023-02-08 16:00:00|4135.41|4135.01|4126.29|4125.89|4137.54|4137.14|4113.54|4113.14|279489
1675875600000|2023-02-08 17:00:00|4126.04|4125.64|4130.79|4130.39|4131.79|4131.39|4117.79|4117.39|145993
1675879200000|2023-02-08 18:00:00|4131.04|4130.64|4126.04|4125.64|4138.04|4137.64|4121.29|4120.89|153632
1675882800000|2023-02-08 19:00:00|4126.29|4125.89|4125.54|4125.14|4133.29|4132.89|4116.79|4116.39|131886
1675886400000|2023-02-08 20:00:00|4125.29|4124.89|4118.65|4118.25|4126.29|4125.89|4111.54|4111.14|297557
1675890000000|2023-02-08 21:00:00|4118.03|4117.63|4122.68|4121.18|4122.88|4122.28|4116.13|4115.53|53410
1675893600000|2023-02-08 22:00:00|4122.57|4121.07|4121.48|4119.98|4122.9|4121.4|4121.48|4119.98|0
1675897200000|2023-02-08 23:00:00|4121.25|4120.65|4123.13|4122.53|4124.63|4124.03|4117.63|4117.03|6244
1675900800000|2023-02-09 00:00:00|4123.38|4122.78|4125.88|4125.28|4126.38|4125.78|4123.13|4122.53|4997
1675904400000|2023-02-09 01:00:00|4126.13|4125.53|4127.38|4126.78|4128.63|4128.03|4124.63|4124.03|6493
1675908000000|2023-02-09 02:00:00|4127.63|4127.03|4129.13|4128.53|4130.13|4129.53|4126.88|4126.28|3625
1675911600000|2023-02-09 03:00:00|4128.88|4128.28|4128.88|4128.28|4130.88|4130.28|4126.88|4126.28|5696
1675915200000|2023-02-09 04:00:00|4129.13|4128.53|4128.38|4127.78|4129.38|4128.78|4127.63|4127.03|2976
1675918800000|2023-02-09 05:00:00|4128.63|4128.03|4132.38|4131.78|4135.88|4135.28|4122.38|4121.78|14961
1675922400000|2023-02-09 06:00:00|4132.13|4131.53|4134.75|4134.15|4135.63|4135.03|4130.38|4129.78|5137
1675926000000|2023-02-09 07:00:00|4134.88|4134.28|4135.63|4135.03|4137.25|4136.65|4133|4132.4|8197
1675929600000|2023-02-09 08:00:00|4135.88|4135.28|4148|4147.4|4152.38|4151.78|4135.88|4135.28|32813
1675933200000|2023-02-09 09:00:00|4148.13|4147.53|4157.13|4156.53|4157.25|4156.65|4146.88|4146.28|17003
1675936800000|2023-02-09 10:00:00|4157.38|4156.78|4159.38|4158.78|4159.88|4159.28|4152.38|4151.78|17705
1675940400000|2023-02-09 11:00:00|4159.63|4159.03|4151.13|4150.53|4159.88|4159.28|4148.38|4147.78|15395
1675944000000|2023-02-09 12:00:00|4150.88|4150.28|4145.63|4145.03|4151.88|4151.28|4145.38|4144.78|17426
1675947600000|2023-02-09 13:00:00|4146.38|4145.78|4154.75|4154.15|4155.63|4155.03|4145.88|4145.28|36869
1675951200000|2023-02-09 14:00:00|4154.88|4154.28|4143.78|4143.38|4156.03|4155.63|4140.03|4139.63|203714
1675954800000|2023-02-09 15:00:00|4145.03|4144.63|4140.68|4140.28|4150.53|4150.13|4131.23|4130.83|243191
1675958400000|2023-02-09 16:00:00|4140.93|4140.53|4125.43|4125.03|4140.93|4140.53|4120.93|4120.53|208108
1675962000000|2023-02-09 17:00:00|4125.68|4125.28|4112.83|4112.43|4132.68|4132.28|4104.58|4104.18|177727
1675965600000|2023-02-09 18:00:00|4112.33|4111.93|4104.83|4104.43|4116.58|4116.18|4101.83|4101.43|158060
1675969200000|2023-02-09 19:00:00|4104.33|4103.93|4096.08|4095.68|4107.58|4107.18|4093.08|4092.68|156548
1675972800000|2023-02-09 20:00:00|4095.7|4095.3|4082.44|4082.04|4096.08|4095.68|4069.44|4069.04|373412
1675976400000|2023-02-09 21:00:00|4081.6|4081.2|4087.89|4086.39|4087.89|4087.22|4080.45|4079.85|61527
1675980000000|2023-02-09 22:00:00|4087.86|4086.36|4087.83|4086.33|4088.59|4087.09|4087.13|4085.63|0
1675983600000|2023-02-09 23:00:00|4088.07|4087.47|4084.2|4083.6|4088.07|4087.47|4082.45|4081.85|9915
1675987200000|2023-02-10 00:00:00|4084.7|4084.1|4080.45|4079.85|4084.7|4084.1|4077.45|4076.85|10046
1675990800000|2023-02-10 01:00:00|4080.7|4080.1|4083.07|4082.47|4083.95|4083.35|4079.7|4079.1|7444
1675994400000|2023-02-10 02:00:00|4082.95|4082.35|4077.45|4076.85|4083.45|4082.85|4077.45|4076.85|5785
1675998000000|2023-02-10 03:00:00|4077.2|4076.6|4075.2|4074.6|4077.2|4076.6|4072.45|4071.85|8801
1676001600000|2023-02-10 04:00:00|4074.95|4074.35|4074.57|4073.97|4076.2|4075.6|4071.45|4070.85|4922
1676005200000|2023-02-10 05:00:00|4074.7|4074.1|4077.45|4076.85|4077.95|4077.35|4073.7|4073.1|4906
1676008800000|2023-02-10 06:00:00|4077.7|4077.1|4078.7|4078.1|4079.7|4079.1|4076.45|4075.85|5527
1676012400000|2023-02-10 07:00:00|4078.32|4077.72|4079.57|4078.97|4080.7|4080.1|4075.2|4074.6|13551
1676016000000|2023-02-10 08:00:00|4079.2|4078.6|4083.45|4082.85|4087.95|4087.35|4077.45|4076.85|27684
1676019600000|2023-02-10 09:00:00|4083.2|4082.6|4067.7|4067.1|4085.95|4085.35|4066.7|4066.1|35793
1676023200000|2023-02-10 10:00:00|4068.2|4067.6|4065.7|4065.1|4071.7|4071.1|4060.45|4059.85|34616
1676026800000|2023-02-10 11:00:00|4065.45|4064.85|4054.95|4054.35|4065.7|4065.1|4053.07|4052.47|33131
1676030400000|2023-02-10 12:00:00|4055.2|4054.6|4052.45|4051.85|4060.45|4059.85|4050.95|4050.35|30869
1676034000000|2023-02-10 13:00:00|4052.7|4052.1|4061.95|4061.35|4066.45|4065.85|4051.2|4050.6|48022
1676037600000|2023-02-10 14:00:00|4061.7|4061.1|4074.1|4073.7|4079.6|4079.2|4060.7|4060.1|219888
1676041200000|2023-02-10 15:00:00|4073.85|4073.45|4077|4076.6|4091.5|4091.1|4059.85|4059.45|334496
1676044800000|2023-02-10 16:00:00|4076.5|4076.1|4073.25|4072.85|4085.5|4085.1|4071.75|4071.35|168172
1676048400000|2023-02-10 17:00:00|4072.75|4072.35|4079.75|4079.35|4079.75|4079.35|4063.5|4063.1|161362
1676052000000|2023-02-10 18:00:00|4079.5|4079.1|4077.72|4077.32|4092.25|4091.85|4077.47|4077.07|150249
1676055600000|2023-02-10 19:00:00|4077.97|4077.57|4084.47|4084.07|4085.22|4084.82|4072.22|4071.82|114455
1676059200000|2023-02-10 20:00:00|4084.97|4084.57|4090.24|4089.84|4094.49|4094.09|4077.74|4077.34|224397
1676062800000|2023-02-10 21:00:00|4089.61|4089.21|4089.55|4088.05|4090.21|4089.61|4086.71|4086.11|44141
1676066400000|2023-02-10 22:00:00|4089.53|4088.03|4089.53|4088.03|4089.53|4088.03|4089.53|4088.03|0
1676242800000|2023-02-12 23:00:00|4091.83|4091.23|4078.83|4078.23|4093.33|4092.73|4077.21|4076.61|11108
1676246400000|2023-02-13 00:00:00|4079.21|4078.61|4079.21|4078.61|4080.96|4080.36|4074.96|4074.36|6385
1676250000000|2023-02-13 01:00:00|4078.96|4078.36|4073.71|4073.11|4079.46|4078.86|4068.71|4068.11|12403
1676253600000|2023-02-13 02:00:00|4073.46|4072.86|4075.46|4074.86|4076.21|4075.61|4072.21|4071.61|4898
1676257200000|2023-02-13 03:00:00|4075.96|4075.36|4071.71|4071.11|4080.46|4079.86|4071.21|4070.61|9509
1676260800000|2023-02-13 04:00:00|4071.96|4071.36|4072.46|4071.86|4073.71|4073.11|4071.58|4070.98|3085
1676264400000|2023-02-13 05:00:00|4072.71|4072.11|4076.21|4075.61|4077.46|4076.86|4071.96|4071.36|4326
1676268000000|2023-02-13 06:00:00|4076.33|4075.73|4078.21|4077.61|4078.71|4078.11|4075.96|4075.36|4639
1676271600000|2023-02-13 07:00:00|4078.08|4077.48|4082.21|4081.61|4083.71|4083.11|4076.46|4075.86|9201
1676275200000|2023-02-13 08:00:00|4082.46|4081.86|4088.46|4087.86|4089.21|4088.61|4080.21|4079.61|17553
1676278800000|2023-02-13 09:00:00|4088.71|4088.11|4089.46|4088.86|4093.71|4093.11|4086.46|4085.86|17357
1676282400000|2023-02-13 10:00:00|4089.21|4088.61|4091.58|4090.98|4092.21|4091.61|4086.46|4085.86|9579
1676286000000|2023-02-13 11:00:00|4091.71|4091.11|4093.71|4093.11|4095.71|4095.11|4090.96|4090.36|11191
1676289600000|2023-02-13 12:00:00|4093.96|4093.36|4101.33|4100.73|4104.46|4103.86|4093.21|4092.61|24072
1676293200000|2023-02-13 13:00:00|4101.46|4100.86|4092.46|4091.86|4103.46|4102.86|4092.21|4091.61|23856
1676296800000|2023-02-13 14:00:00|4092.71|4092.11|4112.61|4112.21|4112.86|4112.46|4091.36|4090.96|177620
1676300400000|2023-02-13 15:00:00|4112.86|4112.46|4124.8|4124.4|4128.8|4128.4|4108.86|4108.46|209906
1676304000000|2023-02-13 16:00:00|4125.17|4124.77|4129.3|4128.9|4134.05|4133.65|4121.55|4121.15|144493
1676307600000|2023-02-13 17:00:00|4128.8|4128.4|4132.3|4131.9|4136.05|4135.65|4128.3|4127.9|98709
1676311200000|2023-02-13 18:00:00|4132.55|4132.15|4138.05|4137.65|4138.3|4137.9|4126.8|4126.4|99299
1676314800000|2023-02-13 19:00:00|4138.3|4137.9|4127.8|4127.4|4140.05|4139.65|4121.8|4121.4|119087
1676318400000|2023-02-13 20:00:00|4127.55|4127.15|4138.8|4138.4|4138.8|4138.4|4121.3|4120.9|245084
1676322000000|2023-02-13 21:00:00|4138.18|4137.78|4139.95|4138.45|4140.78|4140.18|4138.03|4137.43|55623
1676325600000|2023-02-13 22:00:00|4139.91|4138.41|4139.84|4138.34|4140.5|4139|4139.55|4138.05|10
1676329200000|2023-02-13 23:00:00|4139.9|4139.3|4138.28|4137.68|4139.9|4139.3|4137.53|4136.93|4087
1676332800000|2023-02-14 00:00:00|4138.03|4137.43|4135.78|4135.18|4138.03|4137.43|4133.28|4132.68|6769
1676336400000|2023-02-14 01:00:00|4136.03|4135.43|4134.03|4133.43|4137.53|4136.93|4132.28|4131.68|6216
1676340000000|2023-02-14 02:00:00|4133.78|4133.18|4132.28|4131.68|4134.78|4134.18|4131.03|4130.43|4611
1676343600000|2023-02-14 03:00:00|4132.4|4131.8|4133.53|4132.93|4134.03|4133.43|4130.28|4129.68|4168
1676347200000|2023-02-14 04:00:00|4133.28|4132.68|4133.53|4132.93|4135.28|4134.68|4132.4|4131.8|2906
1676350800000|2023-02-14 05:00:00|4133.28|4132.68|4133.28|4132.68|4134.03|4133.43|4132.28|4131.68|2885
1676354400000|2023-02-14 06:00:00|4133.03|4132.43|4134.78|4134.18|4136.28|4135.68|4132.53|4131.93|4679
1676358000000|2023-02-14 07:00:00|4134.65|4134.05|4137.28|4136.68|4138.28|4137.68|4133.53|4132.93|9270
1676361600000|2023-02-14 08:00:00|4137.53|4136.93|4135.78|4135.18|4138.53|4137.93|4132.53|4131.93|14475
1676365200000|2023-02-14 09:00:00|4136.03|4135.43|4142.53|4141.93|4146.28|4145.68|4135.53|4134.93|18833
1676368800000|2023-02-14 10:00:00|4142.78|4142.18|4146.03|4145.43|4147.53|4146.93|4140.78|4140.18|12556
1676372400000|2023-02-14 11:00:00|4145.78|4145.18|4145.65|4145.05|4149.4|4148.8|4144.15|4143.55|14113
1676376000000|2023-02-14 12:00:00|4145.53|4144.93|4151.53|4150.93|4152.53|4151.93|4144.78|4144.18|20941
1676379600000|2023-02-14 13:00:00|4151.28|4150.68|4135.53|4134.93|4176.28|4175.68|4122.65|4122.05|218153
1676383200000|2023-02-14 14:00:00|4136.03|4135.43|4142.18|4141.78|4146.43|4146.03|4104.18|4103.78|384610
1676386800000|2023-02-14 15:00:00|4142.43|4142.03|4114.53|4114.13|4159.93|4159.53|4103.03|4102.63|408557
1676390400000|2023-02-14 16:00:00|4113.78|4113.38|4104.78|4104.38|4128.78|4128.38|4094.28|4093.88|323874
1676394000000|2023-02-14 17:00:00|4104.53|4104.13|4119.86|4119.46|4121.86|4121.46|4103.03|4102.63|174540
1676397600000|2023-02-14 18:00:00|4120.23|4119.83|4134.11|4133.71|4145.11|4144.71|4119.11|4118.71|222824
1676401200000|2023-02-14 19:00:00|4134.36|4133.96|4141.36|4140.96|4146.11|4145.71|4121.86|4121.46|183130
1676404800000|2023-02-14 20:00:00|4141.61|4141.21|4136.72|4136.32|4146.22|4145.82|4133.86|4133.46|220859
1676408400000|2023-02-14 21:00:00|4135.68|4135.28|4130.88|4129.38|4136.03|4135.43|4128.78|4128.18|60358
1676412000000|2023-02-14 22:00:00|4131.1|4129.6|4131.02|4129.52|4131.35|4129.85|4130.69|4129.19|1
1676415600000|2023-02-14 23:00:00|4130.65|4130.05|4128.53|4127.93|4131.65|4131.05|4126.03|4125.43|6511
1676419200000|2023-02-15 00:00:00|4128.28|4127.68|4124.03|4123.43|4128.53|4127.93|4123.03|4122.43|7506
1676422800000|2023-02-15 01:00:00|4123.78|4123.18|4121.53|4120.93|4126.78|4126.18|4121.28|4120.68|6351
1676426400000|2023-02-15 02:00:00|4121.28|4120.68|4115.03|4114.43|4121.78|4121.18|4114.53|4113.93|9218
1676430000000|2023-02-15 03:00:00|4115.28|4114.68|4118.03|4117.43|4118.78|4118.18|4112.78|4112.18|5961
1676433600000|2023-02-15 04:00:00|4118.28|4117.68|4118.03|4117.43|4119.03|4118.43|4116.78|4116.18|3282
1676437200000|2023-02-15 05:00:00|4118.15|4117.55|4117.03|4116.43|4120.28|4119.68|4114.53|4113.93|5073
1676440800000|2023-02-15 06:00:00|4116.78|4116.18|4113.53|4112.93|4117.15|4116.55|4110.78|4110.18|5110
1676444400000|2023-02-15 07:00:00|4113.65|4113.05|4112.15|4111.55|4117.53|4116.93|4110.03|4109.43|14045
1676448000000|2023-02-15 08:00:00|4112.03|4111.43|4118.78|4118.18|4121.78|4121.18|4109.53|4108.93|25661
1676451600000|2023-02-15 09:00:00|4118.9|4118.3|4121.03|4120.43|4123.78|4123.18|4118.78|4118.18|14252
1676455200000|2023-02-15 10:00:00|4120.78|4120.18|4122.03|4121.43|4123.03|4122.43|4117.03|4116.43|13297
1676458800000|2023-02-15 11:00:00|4122.28|4121.68|4120.53|4119.93|4123.03|4122.43|4117.78|4117.18|7926
1676462400000|2023-02-15 12:00:00|4120.78|4120.18|4122.78|4122.18|4130.78|4130.18|4120.53|4119.93|22941
1676466000000|2023-02-15 13:00:00|4122.53|4121.93|4118.03|4117.43|4125.03|4124.43|4106.78|4106.18|87031
1676469600000|2023-02-15 14:00:00|4117.78|4117.18|4110.55|4110.15|4123.93|4123.53|4105.18|4104.78|227499
1676473200000|2023-02-15 15:00:00|4110.43|4110.03|4114.43|4114.03|4124.43|4124.03|4102.43|4102.03|271643
1676476800000|2023-02-15 16:00:00|4114.18|4113.78|4129.43|4129.03|4135.68|4135.28|4113.68|4113.28|193539
1676480400000|2023-02-15 17:00:00|4129.93|4129.53|4122.93|4122.53|4130.93|4130.53|4115.93|4115.53|153878
1676484000000|2023-02-15 18:00:00|4123.43|4123.03|4137.68|4137.28|4137.68|4137.28|4119.68|4119.28|107007
1676487600000|2023-02-15 19:00:00|4137.93|4137.53|4132.18|4131.78|4143.18|4142.78|4130.93|4130.53|119992
1676491200000|2023-02-15 20:00:00|4132.43|4132.03|4148.78|4148.38|4148.78|4148.38|4132.18|4131.78|198475
1676494800000|2023-02-15 21:00:00|4148.37|4147.97|4149.77|4148.27|4151.22|4150.62|4146.72|4146.12|61443
1676498400000|2023-02-15 22:00:00|4149.94|4148.44|4148.66|4147.16|4149.98|4148.48|4147.8|4146.3|3
1676502000000|2023-02-15 23:00:00|4148.48|4146.98|4148.47|4147.87|4149.47|4148.87|4145.47|4144.87|6128
1676505600000|2023-02-16 00:00:00|4148.72|4148.12|4152.47|4151.87|4153.47|4152.87|4147.97|4147.37|8255
1676509200000|2023-02-16 01:00:00|4152.22|4151.62|4154.97|4154.37|4156.97|4156.37|4151.22|4150.62|8392
1676512800000|2023-02-16 02:00:00|4154.84|4154.24|4156.97|4156.37|4157.47|4156.87|4154.22|4153.62|7496
1676516400000|2023-02-16 03:00:00|4157.22|4156.62|4154.47|4153.87|4157.72|4157.12|4153.72|4153.12|4297
1676520000000|2023-02-16 04:00:00|4154.59|4153.99|4155.22|4154.62|4156.22|4155.62|4154.22|4153.62|3003
1676523600000|2023-02-16 05:00:00|4154.97|4154.37|4153.97|4153.37|4155.59|4154.99|4152.47|4151.87|3251
1676527200000|2023-02-16 06:00:00|4153.72|4153.12|4150.97|4150.37|4154.22|4153.62|4148.72|4148.12|6652
1676530800000|2023-02-16 07:00:00|4150.72|4150.12|4153.72|4153.12|4154.47|4153.87|4149.97|4149.37|6845
1676534400000|2023-02-16 08:00:00|4153.97|4153.37|4148.09|4147.49|4157.97|4157.37|4147.97|4147.37|21336
1676538000000|2023-02-16 09:00:00|4147.97|4147.37|4145.97|4145.37|4153.97|4153.37|4145.97|4145.37|15127
1676541600000|2023-02-16 10:00:00|4145.72|4145.12|4144.72|4144.12|4148.97|4148.37|4144.22|4143.62|12983
1676545200000|2023-02-16 11:00:00|4144.47|4143.87|4144.97|4144.37|4146.47|4145.87|4142.47|4141.87|10667
1676548800000|2023-02-16 12:00:00|4145.22|4144.62|4136.47|4135.87|4146.47|4145.87|4135.47|4134.87|24809
1676552400000|2023-02-16 13:00:00|4136.22|4135.62|4103.22|4102.62|4137.22|4136.62|4097.22|4096.62|129976
1676556000000|2023-02-16 14:00:00|4102.97|4102.37|4093.87|4093.47|4103.47|4102.87|4088.87|4088.47|303821
1676559600000|2023-02-16 15:00:00|4093.37|4092.97|4121.78|4121.38|4125.03|4124.63|4089.62|4089.22|315496
1676563200000|2023-02-16 16:00:00|4122.28|4121.88|4122.78|4122.38|4128.78|4128.38|4116.28|4115.88|190562
1676566800000|2023-02-16 17:00:00|4123.03|4122.63|4130.03|4129.63|4137.53|4137.13|4117.28|4116.88|171719
1676570400000|2023-02-16 18:00:00|4130.53|4130.13|4130.03|4129.63|4135.28|4134.88|4121.78|4121.38|135740
1676574000000|2023-02-16 19:00:00|4130.28|4129.88|4130.53|4130.13|4137.53|4137.13|4127.03|4126.63|113209
1676577600000|2023-02-16 20:00:00|4130.78|4130.38|4091.19|4090.79|4131.78|4131.38|4089.69|4089.29|419146
1676581200000|2023-02-16 21:00:00|4091.29|4090.69|4086.83|4085.33|4092.03|4091.43|4086.03|4085.31|73618
1676584800000|2023-02-16 22:00:00|4086.76|4085.26|4086.94|4085.44|4087.48|4085.98|4086.69|4085.19|0
1676588400000|2023-02-16 23:00:00|4086.4|4085.8|4078.78|4078.18|4086.65|4086.05|4077.03|4076.43|16509
1676592000000|2023-02-17 00:00:00|4079.03|4078.43|4079.78|4079.18|4081.78|4081.18|4077.53|4076.93|9334
1676595600000|2023-02-17 01:00:00|4080.03|4079.43|4079.53|4078.93|4084.28|4083.68|4077.03|4076.43|10807
1676599200000|2023-02-17 02:00:00|4079.28|4078.68|4076.53|4075.93|4079.28|4078.68|4076.03|4075.43|7626
1676602800000|2023-02-17 03:00:00|4076.78|4076.18|4076.78|4076.18|4079.28|4078.68|4076.03|4075.43|7251
1676606400000|2023-02-17 04:00:00|4077.03|4076.43|4074.28|4073.68|4077.78|4077.18|4072.03|4071.43|7835
1676610000000|2023-02-17 05:00:00|4074.15|4073.55|4071.03|4070.43|4074.28|4073.68|4069.78|4069.18|5908
1676613600000|2023-02-17 06:00:00|4071.28|4070.68|4068.53|4067.93|4072.28|4071.68|4067.03|4066.43|7875
1676617200000|2023-02-17 07:00:00|4068.78|4068.18|4069.9|4069.3|4074.28|4073.68|4066.28|4065.68|14843
1676620800000|2023-02-17 08:00:00|4069.78|4069.18|4063.78|4063.18|4070.03|4069.43|4054.28|4053.68|40357
1676624400000|2023-02-17 09:00:00|4064.03|4063.43|4066.28|4065.68|4071.78|4071.18|4059.78|4059.18|25004
1676628000000|2023-02-17 10:00:00|4066.78|4066.18|4060.28|4059.68|4067.28|4066.68|4059.78|4059.18|19652
1676631600000|2023-02-17 11:00:00|4059.53|4058.93|4061.28|4060.68|4063.78|4063.18|4056.53|4055.93|20252
1676635200000|2023-02-17 12:00:00|4061.53|4060.93|4066.28|4065.68|4069.28|4068.68|4060.28|4059.68|31935
1676638800000|2023-02-17 13:00:00|4066.53|4065.93|4068.28|4067.68|4070.28|4069.68|4061.28|4060.68|45919
1676642400000|2023-02-17 14:00:00|4067.78|4067.18|4053.43|4053.03|4073.93|4073.53|4047.93|4047.53|306441
1676646000000|2023-02-17 15:00:00|4052.68|4052.28|4055.43|4055.03|4078.18|4077.78|4052.68|4052.28|374055
1676649600000|2023-02-17 16:00:00|4054.93|4054.53|4055.08|4054.68|4061.43|4061.03|4047.43|4047.03|208406
1676653200000|2023-02-17 17:00:00|4054.83|4054.43|4051.83|4051.43|4067.08|4066.68|4047.83|4047.43|148499
1676656800000|2023-02-17 18:00:00|4051.58|4051.18|4058.51|4058.11|4061.51|4061.11|4049.83|4049.43|125736
1676660400000|2023-02-17 19:00:00|4059.01|4058.61|4078.26|4077.86|4079.51|4079.11|4058.01|4057.61|181934
1676664000000|2023-02-17 20:00:00|4078.01|4077.61|4079.74|4079.34|4082.01|4081.61|4070.99|4070.59|278178
1676667600000|2023-02-17 21:00:00|4079.84|4079.24|4078.06|4076.56|4080.59|4079.99|4077.09|4076.49|46892
1676847600000|2023-02-19 23:00:00|4074.71|4074.11|4070.84|4070.24|4077.34|4076.74|4067.84|4067.24|7996
1676851200000|2023-02-20 00:00:00|4071.09|4070.49|4069.34|4068.74|4071.09|4070.49|4067.09|4066.49|5523
1676854800000|2023-02-20 01:00:00|4069.59|4068.99|4074.09|4073.49|4075.09|4074.49|4068.84|4068.24|4943
1676858400000|2023-02-20 02:00:00|4074.34|4073.74|4077.84|4077.24|4078.46|4077.86|4073.84|4073.24|4489
1676862000000|2023-02-20 03:00:00|4078.09|4077.49|4078.34|4077.74|4079.59|4078.99|4076.34|4075.74|3474
1676865600000|2023-02-20 04:00:00|4078.09|4077.49|4077.84|4077.24|4080.84|4080.24|4077.34|4076.74|3275
1676869200000|2023-02-20 05:00:00|4078.09|4077.49|4079.34|4078.74|4080.34|4079.74|4076.09|4075.49|2858
1676872800000|2023-02-20 06:00:00|4079.09|4078.49|4079.59|4078.99|4080.59|4079.99|4078.34|4077.74|2853
1676876400000|2023-02-20 07:00:00|4079.34|4078.74|4078.59|4077.99|4080.09|4079.49|4076.59|4075.99|3967
1676880000000|2023-02-20 08:00:00|4078.84|4078.24|4074.34|4073.74|4078.84|4078.24|4071.34|4070.74|9160
1676883600000|2023-02-20 09:00:00|4074.09|4073.49|4069.09|4068.49|4076.09|4075.49|4067.09|4066.49|8873
1676887200000|2023-02-20 10:00:00|4068.96|4068.36|4071.59|4070.99|4072.34|4071.74|4067.09|4066.49|5821
1676890800000|2023-02-20 11:00:00|4071.71|4071.11|4074.71|4074.11|4076.09|4075.49|4069.84|4069.24|5556
1676894400000|2023-02-20 12:00:00|4074.84|4074.24|4073.84|4073.24|4076.21|4075.61|4071.09|4070.49|7610
1676898000000|2023-02-20 13:00:00|4073.96|4073.36|4075.59|4074.99|4076.34|4075.74|4073.59|4072.99|5313
1676901600000|2023-02-20 14:00:00|4075.84|4075.24|4071.24|4070.84|4075.84|4075.24|4069.99|4069.59|8308
1676905200000|2023-02-20 15:00:00|4070.74|4070.34|4067.74|4067.34|4070.74|4070.34|4066.49|4066.09|12055
1676908800000|2023-02-20 16:00:00|4067.99|4067.59|4066.49|4066.09|4070.24|4069.84|4065.99|4065.59|8350
1676912400000|2023-02-20 17:00:00|4066.36|4065.96|4067.49|4067.09|4069.24|4068.84|4064.99|4064.59|6422
1676916000000|2023-02-20 18:00:00|4068.26|4066.76|4068.47|4066.97|4069.44|4067.94|4067.38|4065.88|0
1676919600000|2023-02-20 19:00:00|4068.04|4066.54|4067.71|4066.21|4068.57|4067.07|4067.61|4066.11|0
1676923200000|2023-02-20 20:00:00|4068.57|4067.07|4067.61|4066.11|4068.57|4067.07|4067.61|4066.11|0
1676926800000|2023-02-20 21:00:00|4067.57|4066.07|4067.22|4065.72|4067.97|4066.47|4067.22|4065.72|0
1676934000000|2023-02-20 23:00:00|4066.67|4066.07|4068.8|4068.2|4069.3|4068.7|4066.67|4066.07|4779
1676937600000|2023-02-21 00:00:00|4068.05|4067.45|4061.8|4061.2|4068.05|4067.45|4061.3|4060.7|9292
1676941200000|2023-02-21 01:00:00|4062.05|4061.45|4063.3|4062.7|4064.3|4063.7|4059.05|4058.45|10630
1676944800000|2023-02-21 02:00:00|4063.55|4062.95|4062.05|4061.45|4064.55|4063.95|4060.8|4060.2|5126
1676948400000|2023-02-21 03:00:00|4061.8|4061.2|4062.3|4061.7|4063.05|4062.45|4059.8|4059.2|3832
1676952000000|2023-02-21 04:00:00|4062.42|4061.82|4061.3|4060.7|4062.92|4062.32|4060.8|4060.2|2342
1676955600000|2023-02-21 05:00:00|4061.42|4060.82|4063.55|4062.95|4064.05|4063.45|4060.8|4060.2|5871
1676959200000|2023-02-21 06:00:00|4063.8|4063.2|4063.55|4062.95|4064.55|4063.95|4061.55|4060.95|3945
1676962800000|2023-02-21 07:00:00|4063.42|4062.82|4056.05|4055.45|4063.55|4062.95|4055.05|4054.45|9753
1676966400000|2023-02-21 08:00:00|4056.3|4055.7|4042.3|4041.7|4059.05|4058.45|4041.8|4041.2|39223
1676970000000|2023-02-21 09:00:00|4042.55|4041.95|4056.05|4055.45|4061.3|4060.7|4040.05|4039.45|46803
1676973600000|2023-02-21 10:00:00|4056.3|4055.7|4046.3|4045.7|4057.55|4056.95|4046.05|4045.45|19309
1676977200000|2023-02-21 11:00:00|4046.17|4045.57|4052.8|4052.2|4053.3|4052.7|4042.92|4042.32|17197
1676980800000|2023-02-21 12:00:00|4052.55|4051.95|4047.8|4047.2|4053.55|4052.95|4044.3|4043.7|20334
1676984400000|2023-02-21 13:00:00|4048.05|4047.45|4040.3|4039.7|4048.05|4047.45|4039.55|4038.95|40144
1676988000000|2023-02-21 14:00:00|4040.05|4039.45|4031.2|4030.8|4047.7|4047.3|4029.2|4028.8|238148
1676991600000|2023-02-21 15:00:00|4030.45|4030.05|4020.24|4019.84|4035.07|4034.67|4019.74|4019.34|276475
1676995200000|2023-02-21 16:00:00|4020.49|4020.09|4011.74|4011.34|4024.24|4023.84|4009.99|4009.59|190221
1676998800000|2023-02-21 17:00:00|4011.49|4011.09|4015.83|4015.43|4016.58|4016.18|4008.24|4007.84|120908
1677002400000|2023-02-21 18:00:00|4015.45|4015.05|4003.33|4002.93|4016.58|4016.18|4001.83|4001.43|125414
1677006000000|2023-02-21 19:00:00|4003.58|4003.18|4003.83|4003.43|4007.58|4007.18|3995.33|3994.93|176115
1677009600000|2023-02-21 20:00:00|4004.08|4003.68|3998.99|3998.59|4008.49|4008.09|3996.74|3996.34|280988
1677013200000|2023-02-21 21:00:00|3998.92|3998.52|4000.99|3999.49|4003.27|4002.67|3998.92|3998.42|59689
1677016800000|2023-02-21 22:00:00|4001.03|3999.53|4000.48|3998.98|4001.39|3999.89|4000.26|3998.76|46
1677020400000|2023-02-21 23:00:00|4000.14|3999.54|4003.02|4002.42|4003.77|4003.17|3998.64|3998.04|7993
1677024000000|2023-02-22 00:00:00|4002.77|4002.17|4005.02|4004.42|4005.27|4004.67|4001.27|4000.67|8848
1677027600000|2023-02-22 01:00:00|4004.77|4004.17|4005.27|4004.67|4007.27|4006.67|4002.77|4002.17|7811
1677031200000|2023-02-22 02:00:00|4005.39|4004.79|4008.14|4007.54|4008.27|4007.67|4004.02|4003.42|7273
1677034800000|2023-02-22 03:00:00|4008.27|4007.67|4008.02|4007.42|4008.52|4007.92|4005.77|4005.17|4311
1677038400000|2023-02-22 04:00:00|4008.27|4007.67|4006.52|4005.92|4008.27|4007.67|4005.27|4004.67|3699
1677042000000|2023-02-22 05:00:00|4006.27|4005.67|4005.27|4004.67|4006.52|4005.92|4004.27|4003.67|3464
1677045600000|2023-02-22 06:00:00|4005.02|4004.42|4003.77|4003.17|4006.27|4005.67|4003.02|4002.42|4661
1677049200000|2023-02-22 07:00:00|4004.02|4003.42|4004.52|4003.92|4008.02|4007.42|4001.52|4000.92|10905
1677052800000|2023-02-22 08:00:00|4004.77|4004.17|3998.52|3997.92|4008.89|4008.29|3991.27|3990.67|38374
1677056400000|2023-02-22 09:00:00|3998.77|3998.17|4001.27|4000.67|4003.77|4003.17|3993.02|3992.42|29846
1677060000000|2023-02-22 10:00:00|4001.52|4000.92|3999.52|3998.92|4002.52|4001.92|3994.02|3993.42|18075
1677063600000|2023-02-22 11:00:00|3999.27|3998.67|3997.02|3996.42|4000.77|4000.17|3988.52|3987.92|29303
1677067200000|2023-02-22 12:00:00|3997.27|3996.67|4009.14|4008.54|4013.39|4012.79|3996.27|3995.67|51788
1677070800000|2023-02-22 13:00:00|4009.02|4008.42|4006.02|4005.42|4010.02|4009.42|4003.27|4002.67|38252
1677074400000|2023-02-22 14:00:00|4005.77|4005.17|4003.67|4003.27|4010.67|4010.27|3999.42|3999.02|192109
1677078000000|2023-02-22 15:00:00|4002.92|4002.52|3997.42|3997.02|4004.67|4004.27|3982.67|3982.27|298822
1677081600000|2023-02-22 16:00:00|3997.67|3997.27|4000.67|4000.27|4002.42|4002.02|3992.17|3991.77|157268
1677085200000|2023-02-22 17:00:00|4000.29|3999.89|4007.97|4007.57|4012.22|4011.82|3997.17|3996.77|121032
1677088800000|2023-02-22 18:00:00|4007.72|4007.32|4010.09|4009.69|4015.72|4015.32|4005.22|4004.82|96864
1677092400000|2023-02-22 19:00:00|4010.34|4009.94|3982.22|3981.82|4017.97|4017.57|3981.97|3981.57|367623
1677096000000|2023-02-22 20:00:00|3982.47|3982.07|3993.15|3992.75|3993.15|3992.75|3977.15|3976.75|312953
1677099600000|2023-02-22 21:00:00|3992.83|3992.43|4002.22|4000.72|4002.43|4001.83|3991.18|3990.58|65655
1677103200000|2023-02-22 22:00:00|4002.04|4000.54|4003.13|4001.63|4003.2|4001.7|3998.94|3997.44|30
1677106800000|2023-02-22 23:00:00|4003.05|4002.45|4002.93|4002.33|4003.55|4002.95|3998.18|3997.58|10211
1677110400000|2023-02-23 00:00:00|4003.18|4002.58|4003.93|4003.33|4005.93|4005.33|4002.68|4002.08|6394
1677114000000|2023-02-23 01:00:00|4003.68|4003.08|4009.43|4008.83|4009.68|4009.08|4002.43|4001.83|7601
1677117600000|2023-02-23 02:00:00|4009.68|4009.08|4010.68|4010.08|4011.18|4010.58|4007.93|4007.33|7804
1677121200000|2023-02-23 03:00:00|4010.43|4009.83|4009.93|4009.33|4011.68|4011.08|4009.43|4008.83|4987
1677124800000|2023-02-23 04:00:00|4010.18|4009.58|4011.43|4010.83|4011.68|4011.08|4009.18|4008.58|2954
1677128400000|2023-02-23 05:00:00|4011.18|4010.58|4008.93|4008.33|4011.68|4011.08|4008.43|4007.83|4377
1677132000000|2023-02-23 06:00:00|4009.18|4008.58|4008.43|4007.83|4010.93|4010.33|4008.3|4007.7|3600
1677135600000|2023-02-23 07:00:00|4008.68|4008.08|4007.43|4006.83|4009.43|4008.83|4006.43|4005.83|8289
1677139200000|2023-02-23 08:00:00|4007.68|4007.08|4011.43|4010.83|4016.18|4015.58|4006.43|4005.83|28407
1677142800000|2023-02-23 09:00:00|4011.68|4011.08|4008.43|4007.83|4015.68|4015.08|4002.43|4001.83|23704
1677146400000|2023-02-23 10:00:00|4008.18|4007.58|4008.18|4007.58|4009.43|4008.83|4004.68|4004.08|13246
1677150000000|2023-02-23 11:00:00|4008.3|4007.7|4012.43|4011.83|4012.43|4011.83|4004.93|4004.33|15021
1677153600000|2023-02-23 12:00:00|4012.18|4011.58|4012.43|4011.83|4014.43|4013.83|4009.68|4009.08|23260
1677157200000|2023-02-23 13:00:00|4012.68|4012.08|4011.18|4010.58|4016.8|4016.2|4003.93|4003.33|74632
1677160800000|2023-02-23 14:00:00|4010.93|4010.33|4023.33|4022.93|4027.33|4026.93|4010.18|4009.58|270487
1677164400000|2023-02-23 15:00:00|4023.83|4023.43|3997.97|3997.57|4027.08|4026.68|3994.97|3994.57|298373
1677168000000|2023-02-23 16:00:00|3997.72|3997.32|3970.97|3970.57|4002.97|4002.57|3970.47|3970.07|276219
1677171600000|2023-02-23 17:00:00|3971.22|3970.82|3982.18|3981.78|3982.43|3982.03|3968.97|3968.57|163701
1677175200000|2023-02-23 18:00:00|3982.43|3982.03|3988.43|3988.03|3990.68|3990.28|3976.93|3976.53|151487
1677178800000|2023-02-23 19:00:00|3988.18|3987.78|4007.93|4007.53|4012.93|4012.53|3985.43|3985.03|210719
1677182400000|2023-02-23 20:00:00|4008.18|4007.78|4013.18|4012.78|4022.93|4022.53|4008.05|4007.65|244168
1677186000000|2023-02-23 21:00:00|4013|4012.6|4010.11|4008.61|4014.35|4013.75|4008.85|4008.25|48167
1677189600000|2023-02-23 22:00:00|4010.13|4008.63|4011.12|4009.62|4011.81|4010.31|4010.09|4008.59|7
1677193200000|2023-02-23 23:00:00|4010.9|4009.4|4006.6|4006|4010.9|4009.87|4006.1|4005.5|6231
1677196800000|2023-02-24 00:00:00|4006.35|4005.75|4012.35|4011.75|4013.1|4012.5|4005.6|4005|9479
1677200400000|2023-02-24 01:00:00|4012.47|4011.87|4010.1|4009.5|4017.6|4017|4006.1|4005.5|16456
1677204000000|2023-02-24 02:00:00|4009.85|4009.25|4009.47|4008.87|4011.35|4010.75|4007.72|4007.12|6549
1677207600000|2023-02-24 03:00:00|4009.35|4008.75|4012.6|4012|4013.35|4012.75|4009.22|4008.62|4529
1677211200000|2023-02-24 04:00:00|4012.85|4012.25|4009.1|4008.5|4013.1|4012.5|4008.6|4008|3676
1677214800000|2023-02-24 05:00:00|4008.85|4008.25|4009.6|4009|4011.6|4011|4008.85|4008.25|3837
1677218400000|2023-02-24 06:00:00|4009.72|4009.12|4010.1|4009.5|4011.35|4010.75|4007.6|4007|4732
1677222000000|2023-02-24 07:00:00|4010.22|4009.62|4004.67|4004.07|4010.22|4009.62|4003.67|4003.07|8405
1677225600000|2023-02-24 08:00:00|4004.54|4003.94|4001.42|4000.82|4006.92|4006.32|4001.42|4000.82|20737
1677229200000|2023-02-24 09:00:00|4001.67|4001.07|4000.17|3999.57|4005.17|4004.57|3999.67|3999.07|13728
1677232800000|2023-02-24 10:00:00|3999.92|3999.32|3997.42|3996.82|4002.17|4001.57|3995.17|3994.57|14195
1677236400000|2023-02-24 11:00:00|3997.17|3996.57|3988.42|3987.82|3997.17|3996.57|3985.92|3985.32|27248
1677240000000|2023-02-24 12:00:00|3988.17|3987.57|3985.92|3985.32|3989.42|3988.82|3985.17|3984.57|25045
1677243600000|2023-02-24 13:00:00|3985.79|3985.19|3961.92|3961.32|3986.17|3985.57|3957.17|3956.57|129281
1677247200000|2023-02-24 14:00:00|3961.67|3961.07|3950.19|3949.79|3970.07|3969.67|3947.07|3946.67|282536
1677250800000|2023-02-24 15:00:00|3948.32|3947.92|3946.32|3945.92|3959.57|3959.17|3941.82|3941.42|324727
1677254400000|2023-02-24 16:00:00|3946.57|3946.17|3964.58|3964.18|3972.58|3972.18|3945.32|3944.92|247200
1677258000000|2023-02-24 17:00:00|3964.83|3964.43|3952.58|3952.18|3966.83|3966.43|3951.83|3951.43|145209
1677261600000|2023-02-24 18:00:00|3952.33|3951.93|3962.08|3961.68|3965.08|3964.68|3949.08|3948.68|129382
1677265200000|2023-02-24 19:00:00|3962.58|3962.18|3974.45|3974.05|3977.08|3976.68|3957.58|3957.18|162904
1677268800000|2023-02-24 20:00:00|3974.58|3974.18|3970.58|3970.18|3978.83|3978.43|3957.08|3956.68|336273
1677272400000|2023-02-24 21:00:00|3970.09|3969.69|3969.79|3968.29|3970.19|3969.69|3967.19|3966.59|56039
1677452400000|2023-02-26 23:00:00|3968.56|3967.96|3973.94|3973.34|3975.19|3974.59|3967.69|3967.09|9154
1677456000000|2023-02-27 00:00:00|3973.69|3973.09|3972.44|3971.84|3974.44|3973.84|3969.44|3968.84|8481
1677459600000|2023-02-27 01:00:00|3972.69|3972.09|3979.44|3978.84|3980.69|3980.09|3972.44|3971.84|9774
1677463200000|2023-02-27 02:00:00|3979.19|3978.59|3979.19|3978.59|3981.19|3980.59|3977.69|3977.09|5216
1677466800000|2023-02-27 03:00:00|3979.44|3978.84|3975.94|3975.34|3979.69|3979.09|3974.31|3973.71|6179
1677470400000|2023-02-27 04:00:00|3976.19|3975.59|3976.19|3975.59|3976.94|3976.34|3974.94|3974.34|3229
1677474000000|2023-02-27 05:00:00|3976.44|3975.84|3970.94|3970.34|3976.44|3975.84|3969.69|3969.09|7065
1677477600000|2023-02-27 06:00:00|3971.19|3970.59|3970.69|3970.09|3972.69|3972.09|3969.69|3969.09|5206
1677481200000|2023-02-27 07:00:00|3970.19|3969.59|3978.44|3977.84|3979.19|3978.59|3969.94|3969.34|9280
1677484800000|2023-02-27 08:00:00|3978.69|3978.09|3984.94|3984.34|3988.94|3988.34|3978.69|3978.09|29154
1677488400000|2023-02-27 09:00:00|3985.19|3984.59|3987.44|3986.84|3991.06|3990.46|3983.94|3983.34|16162
1677492000000|2023-02-27 10:00:00|3987.56|3986.96|3987.44|3986.84|3992.19|3991.59|3987.44|3986.84|14098
1677495600000|2023-02-27 11:00:00|3987.69|3987.09|3988.69|3988.09|3990.69|3990.09|3986.94|3986.34|13109
1677499200000|2023-02-27 12:00:00|3988.81|3988.21|3987.44|3986.84|3991.94|3991.34|3985.94|3985.34|17556
1677502800000|2023-02-27 13:00:00|3987.69|3987.09|4004.94|4004.34|4008.94|4008.34|3986.94|3986.34|60478
1677506400000|2023-02-27 14:00:00|4005.19|4004.59|4009.17|4008.77|4009.55|4009.15|3997.05|3996.65|189961
1677510000000|2023-02-27 15:00:00|4009.3|4008.9|3998.05|3997.65|4019.05|4018.65|3991.8|3991.4|340522
1677513600000|2023-02-27 16:00:00|3998.55|3998.15|3988.3|3987.9|4001.55|4001.15|3982.05|3981.65|193390
1677517200000|2023-02-27 17:00:00|3988.55|3988.15|3993.02|3992.62|3993.77|3993.37|3981.32|3980.92|120782
1677520800000|2023-02-27 18:00:00|3993.27|3992.87|3995.77|3995.37|3997.77|3997.37|3987.02|3986.62|96971
1677524400000|2023-02-27 19:00:00|3996.02|3995.62|3985.02|3984.62|4000.77|4000.37|3983.27|3982.87|129496
1677528000000|2023-02-27 20:00:00|3984.27|3983.87|3982.67|3982.27|3987.27|3986.87|3973.42|3973.02|250325
1677531600000|2023-02-27 21:00:00|3982.27|3981.87|3986.4|3984.9|3986.49|3985.89|3982.27|3981.77|50673
1677535200000|2023-02-27 22:00:00|3986.25|3984.75|3986.22|3984.72|3986.54|3985.04|3985.38|3983.88|0
1677538800000|2023-02-27 23:00:00|3985.74|3985.14|3986.12|3985.52|3989.24|3988.64|3984.62|3984.02|6837
1677542400000|2023-02-28 00:00:00|3986.37|3985.77|3988.12|3987.52|3990.37|3989.77|3985.87|3985.27|5482
1677546000000|2023-02-28 01:00:00|3988.37|3987.77|3990.12|3989.52|3992.37|3991.77|3986.12|3985.52|7721
1677549600000|2023-02-28 02:00:00|3989.99|3989.39|3989.87|3989.27|3991.62|3991.02|3987.24|3986.64|5754
1677553200000|2023-02-28 03:00:00|3990.12|3989.52|3988.37|3987.77|3990.37|3989.77|3988.12|3987.52|2802
1677556800000|2023-02-28 04:00:00|3988.12|3987.52|3986.12|3985.52|3988.87|3988.27|3985.37|3984.77|4234
1677560400000|2023-02-28 05:00:00|3985.87|3985.27|3982.12|3981.52|3986.12|3985.52|3981.87|3981.27|7818
1677564000000|2023-02-28 06:00:00|3982.37|3981.77|3985.12|3984.52|3985.87|3985.27|3981.87|3981.27|5600
1677567600000|2023-02-28 07:00:00|3985.37|3984.77|3971.62|3971.02|3985.37|3984.77|3971.62|3971.02|14859
1677571200000|2023-02-28 08:00:00|3971.12|3970.52|3974.74|3974.14|3977.12|3976.52|3966.87|3966.27|32212
1677574800000|2023-02-28 09:00:00|3974.87|3974.27|3977.12|3976.52|3979.37|3978.77|3972.37|3971.77|15579
1677578400000|2023-02-28 10:00:00|3977.37|3976.77|3986.87|3986.27|3987.12|3986.52|3976.99|3976.39|16605
1677582000000|2023-02-28 11:00:00|3986.99|3986.39|3991.87|3991.27|3994.12|3993.52|3985.12|3984.52|23110
1677585600000|2023-02-28 12:00:00|3991.99|3991.39|3995.87|3995.27|3998.12|3997.52|3990.62|3990.02|22345
1677589200000|2023-02-28 13:00:00|3995.62|3995.02|3989.87|3989.27|3997.12|3996.52|3983.62|3983.02|52468
1677592800000|2023-02-28 14:00:00|3990.12|3989.52|3978.27|3977.87|3990.62|3990.02|3969.52|3969.12|200297
1677596400000|2023-02-28 15:00:00|3978.89|3978.49|3978.69|3978.29|3987.52|3987.12|3971.19|3970.79|288800
1677600000000|2023-02-28 16:00:00|3979.19|3978.79|3979.44|3979.04|3989.44|3989.04|3976.81|3976.41|181103
1677603600000|2023-02-28 17:00:00|3979.69|3979.29|3993.81|3993.41|3995.81|3995.41|3979.44|3979.04|134173
1677607200000|2023-02-28 18:00:00|3994.06|3993.66|3995.06|3994.66|3998.06|3997.66|3992.06|3991.66|107639
1677610800000|2023-02-28 19:00:00|3994.81|3994.41|3983.56|3983.16|3997.56|3997.16|3982.56|3982.16|142713
1677614400000|2023-02-28 20:00:00|3983.31|3982.91|3967.33|3966.93|3983.81|3983.41|3967.33|3966.93|369263
1677618000000|2023-02-28 21:00:00|3967.09|3966.69|3964.76|3963.26|3968.44|3967.84|3959.94|3959.34|127145
1677621600000|2023-02-28 22:00:00|3964.72|3963.22|3964.25|3962.75|3965.09|3963.59|3964.18|3962.68|0
1677625200000|2023-02-28 23:00:00|3964.03|3962.53|3958.44|3957.84|3965.19|3964.59|3956.69|3956.09|12953
1677628800000|2023-03-01 00:00:00|3958.94|3958.34|3953.19|3952.59|3958.94|3958.34|3952.69|3952.09|17195
1677632400000|2023-03-01 01:00:00|3952.94|3952.34|3964.44|3963.84|3964.94|3964.34|3950.94|3950.34|20034
1677636000000|2023-03-01 02:00:00|3964.69|3964.09|3967.69|3967.09|3968.19|3967.59|3963.44|3962.84|11480
1677639600000|2023-03-01 03:00:00|3967.94|3967.34|3969.94|3969.34|3971.94|3971.34|3966.69|3966.09|10252
1677643200000|2023-03-01 04:00:00|3970.19|3969.59|3971.44|3970.84|3972.19|3971.59|3968.44|3967.84|5691
1677646800000|2023-03-01 05:00:00|3971.69|3971.09|3971.19|3970.59|3972.94|3972.34|3969.44|3968.84|5837
1677650400000|2023-03-01 06:00:00|3971.44|3970.84|3974.44|3973.84|3977.94|3977.34|3971.19|3970.59|10499
1677654000000|2023-03-01 07:00:00|3974.69|3974.09|3977.69|3977.09|3979.44|3978.84|3973.19|3972.59|17713
1677657600000|2023-03-01 08:00:00|3977.44|3976.84|3979.69|3979.09|3981.94|3981.34|3972.69|3972.09|31713
1677661200000|2023-03-01 09:00:00|3979.19|3978.59|3979.94|3979.34|3984.69|3984.09|3975.94|3975.34|20733
1677664800000|2023-03-01 10:00:00|3980.19|3979.59|3983.44|3982.84|3983.94|3983.34|3976.69|3976.09|14989
1677668400000|2023-03-01 11:00:00|3983.19|3982.59|3982.19|3981.59|3985.69|3985.09|3981.44|3980.84|16644
1677672000000|2023-03-01 12:00:00|3981.94|3981.34|3980.44|3979.84|3981.94|3981.34|3977.19|3976.59|19138
1677675600000|2023-03-01 13:00:00|3980.69|3980.09|3958.94|3958.34|3980.69|3980.09|3958.44|3957.84|65642
1677679200000|2023-03-01 14:00:00|3958.69|3958.09|3964.59|3964.19|3971.09|3970.69|3954.69|3954.09|250710
1677682800000|2023-03-01 15:00:00|3968.09|3967.69|3963.63|3963.23|3969.46|3969.06|3944.84|3944.44|409061
1677686400000|2023-03-01 16:00:00|3963.38|3962.98|3962.38|3961.98|3966.13|3965.73|3938.88|3938.48|321634
1677690000000|2023-03-01 17:00:00|3962.13|3961.73|3961.11|3960.71|3969.63|3969.23|3959.63|3959.23|145594
1677693600000|2023-03-01 18:00:00|3961.36|3960.96|3952.86|3952.46|3961.36|3960.96|3947.86|3947.46|130331
1677697200000|2023-03-01 19:00:00|3952.61|3952.21|3945.36|3944.96|3954.36|3953.96|3941.36|3940.96|160518
1677700800000|2023-03-01 20:00:00|3945.11|3944.71|3952.92|3952.52|3956.67|3956.27|3944.61|3944.21|219441
1677704400000|2023-03-01 21:00:00|3952.3|3951.9|3956.66|3955.16|3957.9|3957.3|3949.65|3949.05|58566
1677708000000|2023-03-01 22:00:00|3956.56|3955.06|3954.98|3953.48|3956.96|3955.46|3954.11|3952.61|0
1677711600000|2023-03-01 23:00:00|3954.77|3954.17|3955.15|3954.55|3955.65|3955.05|3953.15|3952.55|6794
1677715200000|2023-03-02 00:00:00|3954.9|3954.3|3949.9|3949.3|3960.4|3959.8|3949.65|3949.05|14682
1677718800000|2023-03-02 01:00:00|3950.15|3949.55|3933.15|3932.55|3950.15|3949.55|3927.15|3926.55|45627
1677722400000|2023-03-02 02:00:00|3933.4|3932.8|3939.15|3938.55|3939.4|3938.8|3932.15|3931.55|17897
1677726000000|2023-03-02 03:00:00|3939.27|3938.67|3937.15|3936.55|3941.4|3940.8|3935.4|3934.8|11458
1677729600000|2023-03-02 04:00:00|3937.4|3936.8|3937.4|3936.8|3939.15|3938.55|3935.4|3934.8|5581
1677733200000|2023-03-02 05:00:00|3937.65|3937.05|3931.65|3931.05|3937.9|3937.3|3930.15|3929.55|8760
1677736800000|2023-03-02 06:00:00|3931.4|3930.8|3930.65|3930.05|3935.52|3934.92|3930.15|3929.55|9125
1677740400000|2023-03-02 07:00:00|3930.52|3929.92|3925.9|3925.3|3931.9|3931.3|3923.15|3922.55|18838
1677744000000|2023-03-02 08:00:00|3926.15|3925.55|3930.9|3930.3|3932.65|3932.05|3920.15|3919.55|41988
1677747600000|2023-03-02 09:00:00|3930.65|3930.05|3928.15|3927.55|3934.15|3933.55|3926.9|3926.3|18263
1677751200000|2023-03-02 10:00:00|3927.65|3927.05|3932.4|3931.8|3932.9|3932.3|3922.15|3921.55|21224
1677754800000|2023-03-02 11:00:00|3932.65|3932.05|3939.15|3938.55|3939.4|3938.8|3931.9|3931.3|20230
1677758400000|2023-03-02 12:00:00|3939.52|3938.92|3934.65|3934.05|3942.9|3942.3|3932.65|3932.05|26836
1677762000000|2023-03-02 13:00:00|3934.9|3934.3|3927.65|3927.05|3939.15|3938.55|3924.9|3924.3|54582
1677765600000|2023-03-02 14:00:00|3927.4|3926.8|3934.8|3934.4|3938.55|3938.15|3926.3|3925.9|200691
1677769200000|2023-03-02 15:00:00|3935.05|3934.65|3947.28|3946.88|3949.28|3948.88|3932.53|3932.13|274096
1677772800000|2023-03-02 16:00:00|3947.53|3947.13|3943.53|3943.13|3951.28|3950.88|3939.03|3938.63|157404
1677776400000|2023-03-02 17:00:00|3943.78|3943.38|3948.47|3948.07|3950.53|3950.13|3939.03|3938.63|106850
1677780000000|2023-03-02 18:00:00|3948.97|3948.57|3965.72|3965.32|3966.22|3965.82|3944.72|3944.32|159692
1677783600000|2023-03-02 19:00:00|3966.47|3966.07|3972.72|3972.32|3976.22|3975.82|3964.97|3964.57|191194
1677787200000|2023-03-02 20:00:00|3972.97|3972.57|3982.47|3982.07|3991.72|3991.32|3968.97|3968.57|307269
1677790800000|2023-03-02 21:00:00|3982.13|3981.73|3979.69|3978.19|3983.98|3983.38|3978.48|3977.88|65522
1677794400000|2023-03-02 22:00:00|3979.8|3978.3|3980.02|3978.52|3980.51|3979.01|3978.89|3977.39|0
1677798000000|2023-03-02 23:00:00|3979.6|3979|3975.48|3974.88|3979.6|3979|3974.23|3973.63|8800
1677801600000|2023-03-03 00:00:00|3975.23|3974.63|3976.48|3975.88|3978.23|3977.63|3972.73|3972.13|10657
1677805200000|2023-03-03 01:00:00|3976.73|3976.13|3971.73|3971.13|3980.48|3979.88|3970.98|3970.38|13953
1677808800000|2023-03-03 02:00:00|3971.6|3971|3971.48|3970.88|3973.48|3972.88|3970.48|3969.88|7722
1677812400000|2023-03-03 03:00:00|3971.73|3971.13|3973.23|3972.63|3974.73|3974.13|3970.85|3970.25|4742
1677816000000|2023-03-03 04:00:00|3973.48|3972.88|3973.98|3973.38|3974.48|3973.88|3972.23|3971.63|3161
1677819600000|2023-03-03 05:00:00|3974.23|3973.63|3975.73|3975.13|3976.98|3976.38|3973.98|3973.38|4880
1677823200000|2023-03-03 06:00:00|3975.6|3975|3978.73|3978.13|3979.23|3978.63|3974.98|3974.38|6396
1677826800000|2023-03-03 07:00:00|3978.48|3977.88|3971.98|3971.38|3978.48|3977.88|3971.73|3971.13|9056
1677830400000|2023-03-03 08:00:00|3972.23|3971.63|3981.73|3981.13|3983.48|3982.88|3972.23|3971.63|23445
1677834000000|2023-03-03 09:00:00|3981.48|3980.88|3985.73|3985.13|3988.48|3987.88|3980.98|3980.38|17865
1677837600000|2023-03-03 10:00:00|3985.98|3985.38|3990.23|3989.63|3991.73|3991.13|3985.98|3985.38|19254
1677841200000|2023-03-03 11:00:00|3989.98|3989.38|3994.35|3993.75|3995.23|3994.63|3989.98|3989.38|14092
1677844800000|2023-03-03 12:00:00|3993.98|3993.38|3991.23|3990.63|3998.73|3998.13|3989.98|3989.38|24400
1677848400000|2023-03-03 13:00:00|3990.98|3990.38|4002.98|4002.38|4003.23|4002.63|3989.98|3989.38|39448
1677852000000|2023-03-03 14:00:00|4002.73|4002.13|4009.5|4009.1|4013.38|4012.98|3995.63|3995.23|201887
1677855600000|2023-03-03 15:00:00|4012.63|4012.23|4011.13|4010.73|4018.88|4018.48|3994.38|3993.98|310071
1677859200000|2023-03-03 16:00:00|4011.38|4010.98|4023.88|4023.48|4026.13|4025.73|4009.63|4009.23|178822
1677862800000|2023-03-03 17:00:00|4024.13|4023.73|4034.13|4033.73|4034.63|4034.23|4023.13|4022.73|126184
1677866400000|2023-03-03 18:00:00|4034.38|4033.98|4033.13|4032.73|4036.63|4036.23|4031.13|4030.73|105354
1677870000000|2023-03-03 19:00:00|4033.25|4032.85|4042.88|4042.48|4043.38|4042.98|4030.38|4029.98|127306
1677873600000|2023-03-03 20:00:00|4043.13|4042.73|4046.13|4045.73|4049.13|4048.73|4039.38|4038.98|260646
1677877200000|2023-03-03 21:00:00|4045.98|4045.58|4048.96|4047.46|4049.08|4048.48|4043.08|4042.48|59896
1678057200000|2023-03-05 23:00:00|4043.95|4043.35|4041.08|4040.48|4043.95|4043.35|4038.08|4037.48|11878
1678060800000|2023-03-06 00:00:00|4041.2|4040.6|4042.33|4041.73|4043.58|4042.98|4039.33|4038.73|8663
1678064400000|2023-03-06 01:00:00|4042.08|4041.48|4045.45|4044.85|4047.08|4046.48|4039.83|4039.23|12929
1678068000000|2023-03-06 02:00:00|4045.33|4044.73|4054.33|4053.73|4058.58|4057.98|4043.33|4042.73|23049
1678071600000|2023-03-06 03:00:00|4054.58|4053.98|4054.83|4054.23|4055.83|4055.23|4052.83|4052.23|5781
1678075200000|2023-03-06 04:00:00|4055.08|4054.48|4050.83|4050.23|4055.83|4055.23|4050.58|4049.98|5380
1678078800000|2023-03-06 05:00:00|4051.08|4050.48|4051.83|4051.23|4052.58|4051.98|4050.08|4049.48|4018
1678082400000|2023-03-06 06:00:00|4052.08|4051.48|4053.08|4052.48|4053.08|4052.48|4049.83|4049.23|4597
1678086000000|2023-03-06 07:00:00|4053.33|4052.73|4050.58|4049.98|4054.33|4053.73|4048.08|4047.48|10395
1678089600000|2023-03-06 08:00:00|4050.83|4050.23|4050.33|4049.73|4053.83|4053.23|4044.33|4043.73|22649
1678093200000|2023-03-06 09:00:00|4050.08|4049.48|4045.08|4044.48|4050.83|4050.23|4043.58|4042.98|22498
1678096800000|2023-03-06 10:00:00|4044.83|4044.23|4047.33|4046.73|4048.58|4047.98|4042.2|4041.6|15794
1678100400000|2023-03-06 11:00:00|4047.58|4046.98|4040.83|4040.23|4049.58|4048.98|4039.83|4039.23|22452
1678104000000|2023-03-06 12:00:00|4041.33|4040.73|4048.08|4047.48|4048.08|4047.48|4040.58|4039.98|21890
1678107600000|2023-03-06 13:00:00|4047.83|4047.23|4055.33|4054.73|4060.08|4059.48|4045.7|4045.1|47544
1678111200000|2023-03-06 14:00:00|4055.08|4054.48|4061.23|4060.83|4062.23|4061.83|4051.48|4051.08|192981
1678114800000|2023-03-06 15:00:00|4061.1|4060.7|4070.89|4070.49|4077.89|4077.49|4055.98|4055.58|255185
1678118400000|2023-03-06 16:00:00|4071.14|4070.74|4072.39|4071.99|4078.89|4078.49|4066.89|4066.49|137987
1678122000000|2023-03-06 17:00:00|4072.14|4071.74|4062.88|4062.48|4078.39|4077.99|4060.38|4059.98|126909
1678125600000|2023-03-06 18:00:00|4062.63|4062.23|4053.13|4052.73|4063.38|4062.98|4050.63|4050.23|139690
1678129200000|2023-03-06 19:00:00|4052.88|4052.48|4051.63|4051.23|4057.63|4057.23|4050.13|4049.73|131174
1678132800000|2023-03-06 20:00:00|4051.88|4051.48|4048.85|4048.45|4054.63|4054.23|4044.85|4044.45|220009
1678136400000|2023-03-06 21:00:00|4048.74|4048.34|4051.06|4049.56|4051.59|4050.99|4048.59|4047.99|44724
1678140000000|2023-03-06 22:00:00|4050.99|4049.49|4050.33|4048.83|4051.13|4049.63|4050.33|4048.83|1
1678143600000|2023-03-06 23:00:00|4050.21|4049.61|4051.34|4050.74|4052.34|4051.74|4048.09|4047.49|5357
1678147200000|2023-03-07 00:00:00|4051.09|4050.49|4051.84|4051.24|4053.84|4053.24|4050.34|4049.74|6446
1678150800000|2023-03-07 01:00:00|4051.59|4050.99|4058.09|4057.49|4058.34|4057.74|4050.09|4049.49|9033
1678154400000|2023-03-07 02:00:00|4058.21|4057.61|4055.59|4054.99|4060.34|4059.74|4054.84|4054.24|10826
1678158000000|2023-03-07 03:00:00|4055.84|4055.24|4057.84|4057.24|4058.21|4057.61|4055.09|4054.49|5436
1678161600000|2023-03-07 04:00:00|4058.09|4057.49|4058.09|4057.49|4059.34|4058.74|4057.09|4056.49|3621
1678165200000|2023-03-07 05:00:00|4058.34|4057.74|4056.34|4055.74|4058.59|4057.99|4055.59|4054.99|3345
1678168800000|2023-03-07 06:00:00|4056.59|4055.99|4054.34|4053.74|4057.59|4056.99|4053.59|4052.99|6359
1678172400000|2023-03-07 07:00:00|4054.09|4053.49|4052.34|4051.74|4056.09|4055.49|4052.09|4051.49|7056
1678176000000|2023-03-07 08:00:00|4052.59|4051.99|4056.34|4055.74|4058.59|4057.99|4051.09|4050.49|18473
1678179600000|2023-03-07 09:00:00|4056.09|4055.49|4054.59|4053.99|4061.09|4060.49|4054.34|4053.74|17146
1678183200000|2023-03-07 10:00:00|4054.84|4054.24|4056.84|4056.24|4058.09|4057.49|4054.59|4053.99|12575
1678186800000|2023-03-07 11:00:00|4056.59|4055.99|4054.09|4053.49|4059.09|4058.49|4053.59|4052.99|10866
1678190400000|2023-03-07 12:00:00|4054.34|4053.74|4053.84|4053.24|4054.59|4053.99|4051.34|4050.74|14235
1678194000000|2023-03-07 13:00:00|4053.71|4053.11|4052.84|4052.24|4057.09|4056.49|4052.59|4051.99|25949
1678197600000|2023-03-07 14:00:00|4052.59|4051.99|4047.24|4046.84|4053.09|4052.49|4044.74|4044.34|133669
1678201200000|2023-03-07 15:00:00|4046.99|4046.59|4007.49|4007.09|4046.99|4046.59|4006.99|4006.59|579060
1678204800000|2023-03-07 16:00:00|4007.61|4007.21|4002.26|4001.86|4016.49|4016.09|4001.26|4000.86|312659
1678208400000|2023-03-07 17:00:00|4002.51|4002.11|4007.03|4006.63|4023.76|4023.36|4001.26|4000.86|221154
1678212000000|2023-03-07 18:00:00|4006.78|4006.38|3987.28|3986.88|4007.78|4007.38|3985.28|3984.88|212749
1678215600000|2023-03-07 19:00:00|3987.03|3986.63|3981.34|3980.94|3992.78|3992.38|3980.09|3979.69|153806
1678219200000|2023-03-07 20:00:00|3981.09|3980.69|3987.28|3986.88|3995.78|3995.38|3980.84|3980.44|248844
1678222800000|2023-03-07 21:00:00|3986.93|3986.53|3988.25|3986.75|3990.03|3989.43|3985.53|3984.93|60374
1678226400000|2023-03-07 22:00:00|3988.14|3986.64|3987.63|3986.13|3988.54|3987.04|3987.19|3985.69|3
1678230000000|2023-03-07 23:00:00|3987.4|3986.8|3988.78|3988.18|3990.28|3989.68|3986.9|3986.3|7323
1678233600000|2023-03-08 00:00:00|3988.9|3988.3|3987.03|3986.43|3989.78|3989.18|3983.03|3982.43|12329
1678237200000|2023-03-08 01:00:00|3986.9|3986.3|3987.03|3986.43|3990.78|3990.18|3985.78|3985.18|10456
1678240800000|2023-03-08 02:00:00|3986.78|3986.18|3983.03|3982.43|3988.53|3987.93|3981.78|3981.18|10589
1678244400000|2023-03-08 03:00:00|3982.78|3982.18|3983.53|3982.93|3986.28|3985.68|3982.78|3982.18|7510
1678248000000|2023-03-08 04:00:00|3983.78|3983.18|3987.28|3986.68|3988.53|3987.93|3983.78|3983.18|6616
1678251600000|2023-03-08 05:00:00|3987.53|3986.93|3985.28|3984.68|3988.78|3988.18|3985.03|3984.43|6466
1678255200000|2023-03-08 06:00:00|3985.4|3984.8|3988.28|3987.68|3988.65|3988.05|3984.53|3983.93|8020
1678258800000|2023-03-08 07:00:00|3988.4|3987.8|3985.78|3985.18|3988.78|3988.18|3985.28|3984.68|8325
1678262400000|2023-03-08 08:00:00|3986.28|3985.68|3990.28|3989.68|3993.53|3992.93|3986.28|3985.68|26553
1678266000000|2023-03-08 09:00:00|3990.4|3989.8|3991.28|3990.68|3992.28|3991.68|3985.03|3984.43|17655
1678269600000|2023-03-08 10:00:00|3991.4|3990.8|3993.9|3993.3|3994.4|3993.8|3988.78|3988.18|14106
1678273200000|2023-03-08 11:00:00|3994.03|3993.43|3991.53|3990.93|3998.03|3997.43|3991.03|3990.43|25977
1678276800000|2023-03-08 12:00:00|3991.28|3990.68|3986.03|3985.43|3992.78|3992.18|3980.03|3979.43|33690
1678280400000|2023-03-08 13:00:00|3985.78|3985.18|3988.4|3987.8|3993.53|3992.93|3980.53|3979.93|69435
1678284000000|2023-03-08 14:00:00|3988.28|3987.68|3990.93|3990.53|3994.43|3994.03|3982.93|3982.53|177028
1678287600000|2023-03-08 15:00:00|3991.43|3991.03|3986.93|3986.53|4000.43|4000.03|3972.18|3971.78|440824
1678291200000|2023-03-08 16:00:00|3987.18|3986.78|3996.88|3996.48|4000.88|4000.48|3980.88|3980.48|181077
1678294800000|2023-03-08 17:00:00|3997.38|3996.98|3982.88|3982.48|3998.38|3997.98|3975.88|3975.48|149242
1678298400000|2023-03-08 18:00:00|3983.13|3982.73|3973.58|3973.18|3985.13|3984.73|3969.33|3968.93|185119
1678302000000|2023-03-08 19:00:00|3973.33|3972.93|3976.83|3976.43|3983.83|3983.43|3972.83|3972.43|128228
1678305600000|2023-03-08 20:00:00|3977.08|3976.68|3993.14|3992.74|3995.39|3994.99|3973.14|3972.74|214196
1678309200000|2023-03-08 21:00:00|3992.49|3992.09|3995.8|3994.3|3995.8|3994.99|3991.34|3990.74|49903
1678312800000|2023-03-08 22:00:00|3995.61|3994.11|3995.91|3994.41|3996.56|3995.06|3995.47|3993.97|1
1678316400000|2023-03-08 23:00:00|3994.71|3994.11|3991.84|3991.24|3994.71|3994.11|3991.34|3990.74|6491
1678320000000|2023-03-09 00:00:00|3991.59|3990.99|3989.59|3988.99|3992.34|3991.74|3982.34|3981.74|19298
1678323600000|2023-03-09 01:00:00|3989.84|3989.24|3982.84|3982.24|3991.59|3990.99|3982.59|3981.99|11369
1678327200000|2023-03-09 02:00:00|3982.59|3981.99|3986.09|3985.49|3986.34|3985.74|3982.34|3981.74|8002
1678330800000|2023-03-09 03:00:00|3985.84|3985.24|3986.09|3985.49|3986.84|3986.24|3983.84|3983.24|5736
1678334400000|2023-03-09 04:00:00|3986.21|3985.61|3987.34|3986.74|3987.59|3986.99|3985.09|3984.49|3029
1678338000000|2023-03-09 05:00:00|3987.09|3986.49|3988.84|3988.24|3990.09|3989.49|3986.84|3986.24|5172
1678341600000|2023-03-09 06:00:00|3989.09|3988.49|3989.59|3988.99|3990.84|3990.24|3987.84|3987.24|5658
1678345200000|2023-03-09 07:00:00|3989.09|3988.49|3986.09|3985.49|3989.09|3988.49|3984.59|3983.99|10825
1678348800000|2023-03-09 08:00:00|3986.34|3985.74|3983.84|3983.24|3987.71|3987.11|3980.84|3980.24|24850
1678352400000|2023-03-09 09:00:00|3983.59|3982.99|3977.09|3976.49|3983.59|3982.99|3976.34|3975.74|20475
1678356000000|2023-03-09 10:00:00|3976.84|3976.24|3982.59|3981.99|3982.59|3981.99|3975.84|3975.24|17111
1678359600000|2023-03-09 11:00:00|3982.84|3982.24|3985.34|3984.74|3986.46|3985.86|3981.59|3980.99|14770
1678363200000|2023-03-09 12:00:00|3985.46|3984.86|3980.84|3980.24|3985.84|3985.24|3978.09|3977.49|19988
1678366800000|2023-03-09 13:00:00|3980.59|3979.99|3998.84|3998.24|3999.34|3998.74|3977.34|3976.74|86071
1678370400000|2023-03-09 14:00:00|3998.59|3997.99|4009.74|4009.34|4016.74|4016.34|3995.74|3995.34|270252
1678374000000|2023-03-09 15:00:00|4010.49|4010.09|4001.49|4001.09|4014.74|4014.34|3995.99|3995.59|285287
1678377600000|2023-03-09 16:00:00|4001.24|4000.84|3992.49|3992.09|4002.24|4001.84|3992.24|3991.84|223163
1678381200000|2023-03-09 17:00:00|3992.74|3992.34|3980.74|3980.34|3994.74|3994.34|3978.99|3978.59|223243
1678384800000|2023-03-09 18:00:00|3980.24|3979.84|3953.24|3952.84|3983.99|3983.59|3949.24|3948.84|306108
1678388400000|2023-03-09 19:00:00|3952.99|3952.59|3936.83|3936.43|3956.83|3956.43|3936.33|3935.93|296779
1678392000000|2023-03-09 20:00:00|3937.08|3936.68|3918.28|3917.88|3939.58|3939.18|3907.58|3907.18|522181
1678395600000|2023-03-09 21:00:00|3917.97|3917.57|3917.75|3916.25|3922.32|3921.72|3911.57|3910.97|89869
1678399200000|2023-03-09 22:00:00|3917.68|3916.18|3916.62|3915.12|3917.68|3916.18|3914.73|3913.23|1
1678402800000|2023-03-09 23:00:00|3916.66|3915.16|3910.07|3909.47|3916.66|3915.59|3904.32|3903.72|19307
1678406400000|2023-03-10 00:00:00|3909.94|3909.34|3903.32|3902.72|3911.57|3910.97|3902.07|3901.47|21371
1678410000000|2023-03-10 01:00:00|3903.07|3902.47|3901.82|3901.22|3906.07|3905.47|3898.82|3898.22|20353
1678413600000|2023-03-10 02:00:00|3902.07|3901.47|3898.82|3898.22|3903.32|3902.72|3890.82|3890.22|41287
1678417200000|2023-03-10 03:00:00|3899.07|3898.47|3892.32|3891.72|3899.07|3898.47|3891.82|3891.22|12902
1678420800000|2023-03-10 04:00:00|3892.57|3891.97|3887.32|3886.72|3893.07|3892.47|3885.32|3884.72|17338
1678424400000|2023-03-10 05:00:00|3887.07|3886.47|3889.57|3888.97|3894.19|3893.59|3887.07|3886.47|13002
1678428000000|2023-03-10 06:00:00|3889.82|3889.22|3887.07|3886.47|3891.07|3890.47|3882.57|3881.97|12619
1678431600000|2023-03-10 07:00:00|3887.32|3886.72|3894.32|3893.72|3901.07|3900.47|3885.82|3885.22|29287
1678435200000|2023-03-10 08:00:00|3894.82|3894.22|3895.32|3894.72|3899.82|3899.22|3886.82|3886.22|45248
1678438800000|2023-03-10 09:00:00|3895.07|3894.47|3901.82|3901.22|3909.57|3908.97|3893.82|3893.22|39769
1678442400000|2023-03-10 10:00:00|3901.57|3900.97|3904.57|3903.97|3911.57|3910.97|3900.69|3900.09|29042
1678446000000|2023-03-10 11:00:00|3904.32|3903.72|3912.57|3911.97|3918.82|3918.22|3899.57|3898.97|41667
1678449600000|2023-03-10 12:00:00|3912.32|3911.72|3912.07|3911.47|3916.57|3915.97|3907.07|3906.47|40298
1678453200000|2023-03-10 13:00:00|3911.82|3911.22|3927.82|3927.22|3939.32|3938.72|3892.19|3891.59|187305
1678456800000|2023-03-10 14:00:00|3927.69|3927.09|3893.47|3893.07|3931.69|3931.09|3876.72|3876.32|505591
1678460400000|2023-03-10 15:00:00|3893.97|3893.57|3914.85|3914.45|3915.85|3915.45|3886.35|3885.95|384946
1678464000000|2023-03-10 16:00:00|3915.1|3914.7|3900.61|3900.21|3933.86|3933.46|3899.36|3898.96|350079
1678467600000|2023-03-10 17:00:00|3901.11|3900.71|3880.93|3880.53|3905.11|3904.71|3879.68|3879.28|261705
1678471200000|2023-03-10 18:00:00|3881.18|3880.78|3851.68|3851.28|3886.68|3886.28|3845.93|3845.53|295676
1678474800000|2023-03-10 19:00:00|3851.43|3851.03|3877.43|3877.03|3886.93|3886.53|3850.93|3850.53|319126
1678478400000|2023-03-10 20:00:00|3877.18|3876.78|3862.32|3861.92|3882.18|3881.78|3849.82|3849.42|388894
1678482000000|2023-03-10 21:00:00|3862.23|3861.83|3878.88|3877.38|3879.2|3878.6|3859.08|3858.48|81020
1678485600000|2023-03-10 22:00:00|3878.85|3877.35|3878.85|3877.35|3878.85|3877.35|3878.85|3877.35|2
1678658400000|2023-03-12 22:00:00|3884.45|3883.85|3893.33|3892.73|3927.2|3926.6|3858.95|3858.35|104008
1678662000000|2023-03-12 23:00:00|3893.83|3893.23|3907.08|3906.48|3917.08|3916.48|3890.83|3890.23|48440
1678665600000|2023-03-13 00:00:00|3906.7|3906.1|3912.45|3911.85|3921.33|3920.73|3906.08|3905.48|30909
1678669200000|2023-03-13 01:00:00|3912.58|3911.98|3907.58|3906.98|3916.58|3915.98|3902.33|3901.73|17911
1678672800000|2023-03-13 02:00:00|3907.83|3907.23|3928.58|3927.98|3930.08|3929.48|3905.58|3904.98|22280
1678676400000|2023-03-13 03:00:00|3928.7|3928.1|3928.83|3928.23|3934.45|3933.85|3927.08|3926.48|11194
1678680000000|2023-03-13 04:00:00|3929.08|3928.48|3927.45|3926.85|3932.08|3931.48|3925.45|3924.85|5717
1678683600000|2023-03-13 05:00:00|3927.58|3926.98|3932.2|3931.6|3933.95|3933.35|3925.33|3924.73|8305
1678687200000|2023-03-13 06:00:00|3932.08|3931.48|3933.95|3933.35|3938.08|3937.48|3929.83|3929.23|10822
1678690800000|2023-03-13 07:00:00|3933.83|3933.23|3920.08|3919.48|3935.33|3934.73|3917.58|3916.98|18843
1678694400000|2023-03-13 08:00:00|3920.2|3919.6|3883.83|3883.23|3921.08|3920.48|3882.83|3882.23|53888
1678698000000|2023-03-13 09:00:00|3883.7|3883.1|3862.58|3861.98|3885.83|3885.23|3852.08|3851.48|86947
1678701600000|2023-03-13 10:00:00|3862.33|3861.73|3879.45|3878.85|3885.08|3884.48|3856.08|3855.48|62661
1678705200000|2023-03-13 11:00:00|3879.33|3878.73|3866.2|3865.6|3895.83|3895.23|3861.58|3860.98|72322
1678708800000|2023-03-13 12:00:00|3865.33|3864.73|3834.08|3833.48|3872.2|3871.6|3808.83|3808.23|169878
1678712400000|2023-03-13 13:00:00|3834.33|3833.73|3858.23|3857.83|3865.48|3865.08|3809.73|3809.33|325557
1678716000000|2023-03-13 14:00:00|3858.1|3857.7|3880.48|3880.08|3881.73|3881.33|3839.48|3839.08|367838
1678719600000|2023-03-13 15:00:00|3880.73|3880.33|3892.93|3892.53|3901.93|3901.53|3874.48|3874.08|357638
1678723200000|2023-03-13 16:00:00|3893.43|3893.03|3870.68|3870.28|3907.8|3907.4|3866.05|3865.65|362281
1678726800000|2023-03-13 17:00:00|3870.93|3870.53|3883.43|3883.03|3886.18|3885.78|3858.43|3858.03|270032
1678730400000|2023-03-13 18:00:00|3883.93|3883.53|3888.92|3888.52|3899.68|3899.28|3881.68|3881.28|244781
1678734000000|2023-03-13 19:00:00|3889.04|3888.64|3857.17|3856.77|3892.92|3892.52|3854.17|3853.77|399647
1678737600000|2023-03-13 20:00:00|3856.23|3855.83|3862.91|3861.41|3864.83|3864.23|3855.33|3854.73|78386
1678741200000|2023-03-13 21:00:00|3863.02|3861.52|3862.58|3861.08|3863.57|3862.07|3861.78|3860.28|0
1678744800000|2023-03-13 22:00:00|3864.7|3864.1|3868.83|3868.23|3869.2|3868.6|3858.58|3857.98|8507
1678748400000|2023-03-13 23:00:00|3869.08|3868.48|3859.83|3859.23|3869.33|3868.73|3859.7|3859.1|10800
1678752000000|2023-03-14 00:00:00|3860.58|3859.98|3866.08|3865.48|3871.33|3870.73|3857.45|3856.85|21221
1678755600000|2023-03-14 01:00:00|3865.7|3865.1|3868.33|3867.73|3872.33|3871.73|3863.2|3862.6|14499
1678759200000|2023-03-14 02:00:00|3868.2|3867.6|3876.08|3875.48|3878.83|3878.23|3867.83|3867.23|11761
1678762800000|2023-03-14 03:00:00|3876.33|3875.73|3876.33|3875.73|3878.83|3878.23|3872.08|3871.48|8625
1678766400000|2023-03-14 04:00:00|3876.45|3875.85|3875.58|3874.98|3878.83|3878.23|3874.08|3873.48|5742
1678770000000|2023-03-14 05:00:00|3875.45|3874.85|3868.58|3867.98|3878.58|3877.98|3865.08|3864.48|8376
1678773600000|2023-03-14 06:00:00|3868.7|3868.1|3866.58|3865.98|3870.33|3869.73|3854.45|3853.85|22365
1678777200000|2023-03-14 07:00:00|3866.83|3866.23|3866.65|3866.05|3874.58|3873.98|3860.33|3859.73|29240
1678780800000|2023-03-14 08:00:00|3866.03|3865.43|3877.12|3876.52|3877.74|3877.14|3863.78|3863.18|51275
1678784400000|2023-03-14 09:00:00|3876.99|3876.39|3870.12|3869.52|3877.62|3877.02|3861.87|3861.27|42174
1678788000000|2023-03-14 10:00:00|3869.87|3869.27|3871.74|3871.14|3875.37|3874.77|3865.49|3864.89|27422
1678791600000|2023-03-14 11:00:00|3871.12|3870.52|3882.37|3881.77|3887.12|3886.52|3870.37|3869.77|69225
1678795200000|2023-03-14 12:00:00|3882.74|3882.14|3899.62|3899.02|3904.62|3904.02|3854.87|3854.27|204606
1678798800000|2023-03-14 13:00:00|3899.37|3898.77|3914.52|3914.12|3922.02|3921.62|3896.87|3896.27|453264
1678802400000|2023-03-14 14:00:00|3915.02|3914.62|3923.48|3923.08|3933.73|3933.33|3908.77|3908.37|416783
1678806000000|2023-03-14 15:00:00|3923.98|3923.58|3928.23|3927.83|3938.23|3937.83|3922.48|3922.08|257234
1678809600000|2023-03-14 16:00:00|3928.48|3928.08|3916.73|3916.33|3931.48|3931.08|3913.48|3913.08|229886
1678813200000|2023-03-14 17:00:00|3916.98|3916.58|3893.73|3893.33|3919.48|3919.08|3887.73|3887.33|344102
1678816800000|2023-03-14 18:00:00|3893.98|3893.58|3890.48|3890.08|3901.23|3900.83|3879.23|3878.83|277482
1678820400000|2023-03-14 19:00:00|3890.98|3890.58|3917.98|3917.58|3923.23|3922.83|3871.48|3871.08|451631
1678824000000|2023-03-14 20:00:00|3917.84|3917.44|3921.77|3920.27|3922.94|3922.34|3912.44|3911.84|86401
1678827600000|2023-03-14 21:00:00|3921.44|3919.94|3920.41|3918.91|3922.39|3920.89|3920|3918.5|1
1678831200000|2023-03-14 22:00:00|3919.56|3918.96|3914.44|3913.84|3920.56|3919.96|3913.94|3913.34|8753
1678834800000|2023-03-14 23:00:00|3914.69|3914.09|3918.43|3917.83|3919.68|3919.08|3914.44|3913.84|8770
1678838400000|2023-03-15 00:00:00|3918.55|3917.95|3915.93|3915.33|3919.68|3919.08|3913.43|3912.83|11778
1678842000000|2023-03-15 01:00:00|3915.68|3915.08|3920.18|3919.58|3921.43|3920.83|3915.18|3914.58|10132
1678845600000|2023-03-15 02:00:00|3919.93|3919.33|3928.68|3928.08|3930.18|3929.58|3919.93|3919.33|15566
1678849200000|2023-03-15 03:00:00|3928.93|3928.33|3924.93|3924.33|3929.43|3928.83|3923.93|3923.33|9252
1678852800000|2023-03-15 04:00:00|3924.68|3924.08|3924.43|3923.83|3925.43|3924.83|3921.18|3920.58|6271
1678856400000|2023-03-15 05:00:00|3924.3|3923.7|3919.68|3919.08|3924.43|3923.83|3916.93|3916.33|9111
1678860000000|2023-03-15 06:00:00|3919.8|3919.2|3926.3|3925.7|3928.68|3928.08|3919.43|3918.83|13226
1678863600000|2023-03-15 07:00:00|3926.93|3926.33|3922.68|3922.08|3927.93|3927.33|3917.93|3917.33|19510
1678867200000|2023-03-15 08:00:00|3922.43|3921.83|3913.93|3913.33|3925.8|3925.2|3912.68|3912.08|36374
1678870800000|2023-03-15 09:00:00|3913.68|3913.08|3888.05|3887.45|3914.93|3914.33|3887.43|3886.83|62410
1678874400000|2023-03-15 10:00:00|3888.18|3887.58|3847.18|3846.58|3890.93|3890.33|3837.05|3836.45|122549
1678878000000|2023-03-15 11:00:00|3847.43|3846.83|3852.18|3851.58|3860.93|3860.33|3846.43|3845.83|109225
1678881600000|2023-03-15 12:00:00|3851.93|3851.33|3843.68|3843.08|3865.93|3865.33|3831.68|3831.08|141712
1678885200000|2023-03-15 13:00:00|3843.8|3843.2|3853.83|3853.43|3875.08|3874.68|3839.18|3838.58|370101
1678888800000|2023-03-15 14:00:00|3852.83|3852.43|3859.83|3859.43|3872.33|3871.93|3841.33|3840.93|428346
1678892400000|2023-03-15 15:00:00|3860.08|3859.68|3856.2|3855.8|3872.83|3872.43|3854.58|3854.18|279510
1678896000000|2023-03-15 16:00:00|3855.83|3855.43|3842.98|3842.58|3861.33|3860.93|3835.83|3835.43|227527
1678899600000|2023-03-15 17:00:00|3842.73|3842.33|3867.08|3866.68|3871.83|3871.43|3840.08|3839.68|229444
1678903200000|2023-03-15 18:00:00|3867.2|3866.8|3888.31|3887.91|3897.58|3897.18|3856.58|3856.18|325836
1678906800000|2023-03-15 19:00:00|3889.06|3888.66|3896.56|3896.16|3896.56|3896.16|3869.56|3869.16|423266
1678910400000|2023-03-15 20:00:00|3895.99|3895.59|3893.4|3891.9|3898.59|3897.99|3889.09|3888.49|103111
1678914000000|2023-03-15 21:00:00|3893.33|3891.83|3892.22|3890.72|3894.5|3893|3890.5|3889|0
1678917600000|2023-03-15 22:00:00|3892.46|3891.86|3896.84|3896.24|3898.09|3897.49|3889.71|3889.11|10774
1678921200000|2023-03-15 23:00:00|3897.09|3896.49|3890.09|3889.49|3899.09|3898.49|3888.09|3887.49|11834
1678924800000|2023-03-16 00:00:00|3889.84|3889.24|3911.59|3910.99|3911.84|3911.24|3889.84|3889.24|28183
1678928400000|2023-03-16 01:00:00|3911.34|3910.74|3908.34|3907.74|3915.09|3914.49|3903.34|3902.74|27564
1678932000000|2023-03-16 02:00:00|3908.59|3907.99|3907.84|3907.24|3912.09|3911.49|3904.34|3903.74|14172
1678935600000|2023-03-16 03:00:00|3908.09|3907.49|3905.09|3904.49|3909.09|3908.49|3901.59|3900.99|10495
1678939200000|2023-03-16 04:00:00|3904.84|3904.24|3911.46|3910.86|3911.59|3910.99|3904.84|3904.24|8008
1678942800000|2023-03-16 05:00:00|3911.34|3910.74|3906.84|3906.24|3911.59|3910.99|3906.34|3905.74|8283
1678946400000|2023-03-16 06:00:00|3907.59|3906.99|3896.34|3895.74|3908.59|3907.99|3894.71|3894.11|14363
1678950000000|2023-03-16 07:00:00|3896.09|3895.49|3907.09|3906.49|3908.09|3907.49|3890.59|3889.99|28141
1678953600000|2023-03-16 08:00:00|3907.34|3906.74|3893.84|3893.24|3910.96|3910.36|3893.71|3893.11|44317
1678957200000|2023-03-16 09:00:00|3893.59|3892.99|3888.09|3887.49|3896.09|3895.49|3880.09|3879.49|35980
1678960800000|2023-03-16 10:00:00|3887.84|3887.24|3891.34|3890.74|3891.84|3891.24|3882.34|3881.74|25174
1678964400000|2023-03-16 11:00:00|3891.09|3890.49|3885.59|3884.99|3891.59|3890.99|3875.59|3874.99|38863
1678968000000|2023-03-16 12:00:00|3886.09|3885.49|3880.09|3879.49|3894.84|3894.24|3876.09|3875.49|84712
1678971600000|2023-03-16 13:00:00|3879.59|3878.99|3886.28|3885.88|3886.78|3886.38|3862.74|3862.34|280832
1678975200000|2023-03-16 14:00:00|3886.53|3886.13|3917.03|3916.63|3921.78|3921.38|3866.03|3865.63|379521
1678978800000|2023-03-16 15:00:00|3918.03|3917.63|3940.68|3940.28|3946.43|3946.03|3909.53|3909.13|339202
1678982400000|2023-03-16 16:00:00|3940.43|3940.03|3954.93|3954.53|3957.18|3956.78|3926.18|3925.78|273177
1678986000000|2023-03-16 17:00:00|3955.18|3954.78|3952.8|3952.4|3963.93|3963.53|3945.68|3945.28|218597
1678989600000|2023-03-16 18:00:00|3952.93|3952.53|3954.93|3954.53|3955.18|3954.78|3938.93|3938.53|163468
1678993200000|2023-03-16 19:00:00|3955.18|3954.78|3961.82|3961.42|3965.82|3965.42|3953.17|3952.77|311688
1678996800000|2023-03-16 20:00:00|3961.72|3961.32|3964|3962.5|3967.07|3966.47|3959.32|3958.72|93389
1679000400000|2023-03-16 21:00:00|3963.89|3962.39|3961.99|3960.49|3963.89|3962.39|3961.91|3960.41|1
1679004000000|2023-03-16 22:00:00|3962.19|3961.59|3961.07|3960.47|3962.44|3961.84|3955.57|3954.97|10930
1679007600000|2023-03-16 23:00:00|3960.82|3960.22|3961.32|3960.72|3964.82|3964.22|3960.07|3959.47|7816
1679011200000|2023-03-17 00:00:00|3961.57|3960.97|3956.32|3955.72|3961.57|3960.97|3955.07|3954.47|10525
1679014800000|2023-03-17 01:00:00|3956.19|3955.59|3959.07|3958.47|3960.07|3959.47|3955.82|3955.22|7605
1679018400000|2023-03-17 02:00:00|3958.94|3958.34|3959.07|3958.47|3961.69|3961.09|3958.32|3957.72|6470
1679022000000|2023-03-17 03:00:00|3958.82|3958.22|3961.07|3960.47|3962.57|3961.97|3958.57|3957.97|5982
1679025600000|2023-03-17 04:00:00|3961.32|3960.72|3965.07|3964.47|3966.07|3965.47|3960.82|3960.22|5631
1679029200000|2023-03-17 05:00:00|3965.32|3964.72|3964.32|3963.72|3966.32|3965.72|3962.57|3961.97|6156
1679032800000|2023-03-17 06:00:00|3964.57|3963.97|3969.32|3968.72|3969.57|3968.97|3960.57|3959.97|8503
1679036400000|2023-03-17 07:00:00|3968.82|3968.22|3965.32|3964.72|3970.32|3969.72|3963.57|3962.97|15307
1679040000000|2023-03-17 08:00:00|3965.69|3965.09|3966.32|3965.72|3976.32|3975.72|3964.32|3963.72|38879
1679043600000|2023-03-17 09:00:00|3966.57|3965.97|3965.82|3965.22|3973.07|3972.47|3962.57|3961.97|27003
1679047200000|2023-03-17 10:00:00|3965.57|3964.97|3957.32|3956.72|3966.32|3965.72|3955.57|3954.97|27548
1679050800000|2023-03-17 11:00:00|3957.19|3956.59|3952.57|3951.97|3958.57|3957.97|3946.07|3945.47|43776
1679054400000|2023-03-17 12:00:00|3952.32|3951.72|3930.57|3929.97|3953.82|3953.22|3924.07|3923.47|95258
1679058000000|2023-03-17 13:00:00|3931.07|3930.47|3943.34|3942.94|3957.22|3956.82|3930.82|3930.22|300328
1679061600000|2023-03-17 14:00:00|3946.34|3945.94|3916.97|3916.57|3959.22|3958.82|3908.97|3908.57|352311
1679065200000|2023-03-17 15:00:00|3916.22|3915.82|3911.21|3910.81|3924.72|3924.32|3900.96|3900.56|240778
1679068800000|2023-03-17 16:00:00|3910.96|3910.56|3919.46|3919.06|3933.71|3933.31|3910.46|3910.06|199008
1679072400000|2023-03-17 17:00:00|3919.33|3918.93|3925.96|3925.56|3931.96|3931.56|3917.46|3917.06|134633
1679076000000|2023-03-17 18:00:00|3926.21|3925.81|3911.33|3910.93|3930.46|3930.06|3900.58|3900.18|186574
1679079600000|2023-03-17 19:00:00|3911.58|3911.18|3915.83|3915.43|3923.58|3923.18|3906.83|3906.43|300886
1679083200000|2023-03-17 20:00:00|3915.8|3915.4|3916.4|3914.9|3923.15|3922.55|3914.4|3913.8|71840
1679263200000|2023-03-19 22:00:00|3934.77|3934.17|3935.65|3935.05|3944.27|3943.67|3920.65|3920.05|37141
1679266800000|2023-03-19 23:00:00|3935.9|3935.3|3938.9|3938.3|3942.4|3941.8|3929.9|3929.3|15864
1679270400000|2023-03-20 00:00:00|3939.15|3938.55|3943.15|3942.55|3946.15|3945.55|3938.65|3938.05|20615
1679274000000|2023-03-20 01:00:00|3942.9|3942.3|3929.65|3929.05|3942.9|3942.3|3924.9|3924.3|21492
1679277600000|2023-03-20 02:00:00|3929.52|3928.92|3930.65|3930.05|3933.02|3932.42|3925.9|3925.3|10941
1679281200000|2023-03-20 03:00:00|3930.52|3929.92|3919.9|3919.3|3930.9|3930.3|3918.15|3917.55|13403
1679284800000|2023-03-20 04:00:00|3920.15|3919.55|3915.4|3914.8|3921.4|3920.8|3911.9|3911.3|10573
1679288400000|2023-03-20 05:00:00|3915.15|3914.55|3913.15|3912.55|3919.15|3918.55|3912.15|3911.55|9800
1679292000000|2023-03-20 06:00:00|3913.4|3912.8|3878.15|3877.55|3914.15|3913.55|3869.65|3869.05|42217
1679295600000|2023-03-20 07:00:00|3878.4|3877.8|3888.4|3887.8|3890.27|3889.67|3873.9|3873.3|39644
1679299200000|2023-03-20 08:00:00|3888.9|3888.3|3897.15|3896.55|3898.65|3898.05|3865.4|3864.8|71818
1679302800000|2023-03-20 09:00:00|3897.4|3896.8|3912.65|3912.05|3914.9|3914.3|3892.9|3892.3|49635
1679306400000|2023-03-20 10:00:00|3913.15|3912.55|3919.9|3919.3|3922.65|3922.05|3906.9|3906.3|41317
1679310000000|2023-03-20 11:00:00|3919.27|3918.67|3913.77|3913.17|3922.15|3921.55|3905.65|3905.05|34524
1679313600000|2023-03-20 12:00:00|3913.15|3912.55|3927.9|3927.3|3933.65|3933.05|3906.9|3906.3|49646
1679317200000|2023-03-20 13:00:00|3927.65|3927.05|3931.55|3931.15|3935.8|3935.4|3915.05|3914.65|225006
1679320800000|2023-03-20 14:00:00|3931.05|3930.65|3945.8|3945.4|3947.05|3946.65|3924.05|3923.65|243731
1679324400000|2023-03-20 15:00:00|3946.3|3945.9|3940.35|3939.95|3957.35|3956.95|3939.35|3938.95|170638
1679328000000|2023-03-20 16:00:00|3940.1|3939.7|3944.6|3944.2|3948.1|3947.7|3922.85|3922.45|177649
1679331600000|2023-03-20 17:00:00|3944.85|3944.45|3946.23|3945.83|3954.35|3953.95|3943.48|3943.08|109611
1679335200000|2023-03-20 18:00:00|3945.98|3945.58|3942.98|3942.58|3948.98|3948.58|3935.48|3935.08|117637
1679338800000|2023-03-20 19:00:00|3942.73|3942.33|3952.48|3952.08|3957.23|3956.83|3938.23|3937.83|190308
1679342400000|2023-03-20 20:00:00|3952.19|3951.79|3955.39|3953.89|3956.16|3955.56|3951.04|3950.44|40664
1679346000000|2023-03-20 21:00:00|3955.47|3953.97|3956.28|3954.78|3956.54|3955.04|3955.47|3953.97|0
1679349600000|2023-03-20 22:00:00|3954.66|3954.06|3954.79|3954.19|3957.04|3956.44|3952.04|3951.44|5453
1679353200000|2023-03-20 23:00:00|3955.04|3954.44|3952.91|3952.31|3955.04|3954.44|3950.79|3950.19|4883
1679356800000|2023-03-21 00:00:00|3953.04|3952.44|3957.54|3956.94|3966.04|3965.44|3950.04|3949.44|20120
1679360400000|2023-03-21 01:00:00|3957.79|3957.19|3958.79|3958.19|3959.79|3959.19|3951.79|3951.19|12122
1679364000000|2023-03-21 02:00:00|3958.66|3958.06|3958.91|3958.31|3961.54|3960.94|3957.29|3956.69|5422
1679367600000|2023-03-21 03:00:00|3959.04|3958.44|3956.54|3955.94|3959.04|3958.44|3955.29|3954.69|3513
1679371200000|2023-03-21 04:00:00|3956.29|3955.69|3954.29|3953.69|3956.54|3955.94|3953.79|3953.19|2722
1679374800000|2023-03-21 05:00:00|3954.16|3953.56|3955.29|3954.69|3957.04|3956.44|3953.04|3952.44|3297
1679378400000|2023-03-21 06:00:00|3955.54|3954.94|3959.29|3958.69|3959.66|3959.06|3953.66|3953.06|5178
1679382000000|2023-03-21 07:00:00|3959.54|3958.94|3962.54|3961.94|3967.04|3966.44|3956.54|3955.94|13230
1679385600000|2023-03-21 08:00:00|3962.79|3962.19|3964.04|3963.44|3967.04|3966.44|3958.04|3957.44|25421
1679389200000|2023-03-21 09:00:00|3964.16|3963.56|3973.54|3972.94|3974.04|3973.44|3962.54|3961.94|23266
1679392800000|2023-03-21 10:00:00|3973.29|3972.69|3976.29|3975.69|3982.16|3981.56|3972.04|3971.44|29942
1679396400000|2023-03-21 11:00:00|3976.04|3975.44|3986.04|3985.44|3986.79|3986.19|3973.79|3973.19|31329
1679400000000|2023-03-21 12:00:00|3985.79|3985.19|3985.29|3984.69|3987.79|3987.19|3982.54|3981.94|28635
1679403600000|2023-03-21 13:00:00|3984.79|3984.19|3994.69|3994.29|3995.69|3995.29|3984.04|3983.44|159807
1679407200000|2023-03-21 14:00:00|3995.19|3994.79|3978.19|3977.79|3999.44|3999.04|3974.69|3974.29|266359
1679410800000|2023-03-21 15:00:00|3978.44|3978.04|3974.94|3974.54|3989.19|3988.79|3971.69|3971.29|176277
1679414400000|2023-03-21 16:00:00|3974.44|3974.04|3980.44|3980.04|3985.19|3984.79|3972.56|3972.16|111439
1679418000000|2023-03-21 17:00:00|3980.69|3980.29|3979.19|3978.79|3990.44|3990.04|3977.69|3977.29|91223
1679421600000|2023-03-21 18:00:00|3979.31|3978.91|3993.19|3992.79|3995.94|3995.54|3978.94|3978.54|103871
1679425200000|2023-03-21 19:00:00|3992.94|3992.54|4005.18|4004.78|4011.19|4010.79|3992.69|3992.29|260256
1679428800000|2023-03-21 20:00:00|4004.88|4004.48|4006.16|4004.66|4007.98|4007.38|4003.98|4003.38|60764
1679432400000|2023-03-21 21:00:00|4006.13|4004.63|4005.08|4003.58|4006.57|4005.07|4004.94|4003.44|0
1679436000000|2023-03-21 22:00:00|4005.35|4004.75|4003.98|4003.38|4005.35|4004.75|4001.73|4001.13|3860
1679439600000|2023-03-21 23:00:00|4003.85|4003.25|4004.23|4003.63|4005.23|4004.63|4002.73|4002.13|4296
1679443200000|2023-03-22 00:00:00|4004.1|4003.5|4001.35|4000.75|4004.48|4003.88|3999.73|3999.13|7875
1679446800000|2023-03-22 01:00:00|4001.48|4000.88|4005.48|4004.88|4005.98|4005.38|3999.73|3999.13|7301
1679450400000|2023-03-22 02:00:00|4005.23|4004.63|4002.23|4001.63|4005.48|4004.88|4001.23|4000.63|4735
1679454000000|2023-03-22 03:00:00|4002.1|4001.5|4003.98|4003.38|4003.98|4003.38|4001.23|4000.63|4564
1679457600000|2023-03-22 04:00:00|4003.73|4003.13|4005.98|4005.38|4006.98|4006.38|4003.1|4002.5|4727
1679461200000|2023-03-22 05:00:00|4006.23|4005.63|4003.98|4003.38|4006.73|4006.13|4003.48|4002.88|4687
1679464800000|2023-03-22 06:00:00|4003.73|4003.13|4004.48|4003.88|4004.73|4004.13|4001.73|4001.13|5213
1679468400000|2023-03-22 07:00:00|4004.73|4004.13|3993.73|3993.13|4004.73|4004.13|3990.98|3990.38|15473
1679472000000|2023-03-22 08:00:00|3993.48|3992.88|3993.73|3993.13|3996.73|3996.13|3989.48|3988.88|19750
1679475600000|2023-03-22 09:00:00|3993.98|3993.38|3998.48|3997.88|4001.48|4000.88|3991.98|3991.38|12729
1679479200000|2023-03-22 10:00:00|3998.23|3997.63|4003.73|4003.13|4005.73|4005.13|3995.48|3994.88|17937
1679482800000|2023-03-22 11:00:00|4003.85|4003.25|4001.23|4000.63|4008.23|4007.63|3999.98|3999.38|17917
1679486400000|2023-03-22 12:00:00|4001.48|4000.88|4002.48|4001.88|4003.73|4003.13|3997.98|3997.38|18652
1679490000000|2023-03-22 13:00:00|4002.23|4001.63|4000.63|4000.23|4005.73|4005.13|3995.63|3995.23|121126
1679493600000|2023-03-22 14:00:00|4000.38|3999.98|4007.63|4007.23|4014.13|4013.73|3997.88|3997.48|131475
1679497200000|2023-03-22 15:00:00|4007.88|4007.48|4004.34|4003.94|4009.13|4008.73|3999.09|3998.69|94434
1679500800000|2023-03-22 16:00:00|4004.59|4004.19|3994.34|3993.94|4004.84|4004.44|3993.34|3992.94|83161
1679504400000|2023-03-22 17:00:00|3994.09|3993.69|4000.71|4000.31|4002.71|4002.31|3988.84|3988.44|71938
1679508000000|2023-03-22 18:00:00|4000.96|4000.56|4000.59|4000.19|4040.34|4039.94|3989.71|3989.31|440093
1679511600000|2023-03-22 19:00:00|3999.59|3999.19|3935.34|3934.94|4013.84|4013.44|3934.84|3934.44|532388
1679515200000|2023-03-22 20:00:00|3935.01|3934.61|3939.11|3937.61|3944.11|3943.51|3932.73|3932.13|108864
1679518800000|2023-03-22 21:00:00|3939.4|3937.9|3939.22|3937.72|3940.47|3938.97|3938.29|3936.79|0
1679522400000|2023-03-22 22:00:00|3939.23|3938.63|3942.98|3942.38|3944.73|3944.13|3938.48|3937.88|7213
1679526000000|2023-03-22 23:00:00|3943.11|3942.51|3941.61|3941.01|3943.36|3942.76|3939.36|3938.76|6382
1679529600000|2023-03-23 00:00:00|3941.11|3940.51|3942.36|3941.76|3945.36|3944.76|3937.36|3936.76|14001
1679533200000|2023-03-23 01:00:00|3942.61|3942.01|3948.11|3947.51|3948.61|3948.01|3942.11|3941.51|11674
1679536800000|2023-03-23 02:00:00|3948.36|3947.76|3955.86|3955.26|3957.61|3957.01|3947.86|3947.26|13336
1679540400000|2023-03-23 03:00:00|3956.11|3955.51|3955.23|3954.63|3956.36|3955.76|3953.36|3952.76|6551
1679544000000|2023-03-23 04:00:00|3955.11|3954.51|3956.61|3956.01|3957.11|3956.51|3953.36|3952.76|4087
1679547600000|2023-03-23 05:00:00|3956.86|3956.26|3960.36|3959.76|3962.61|3962.01|3954.36|3953.76|9599
1679551200000|2023-03-23 06:00:00|3959.86|3959.26|3958.36|3957.76|3961.36|3960.76|3956.36|3955.76|10067
1679554800000|2023-03-23 07:00:00|3958.23|3957.63|3963.36|3962.76|3965.36|3964.76|3956.61|3956.01|16647
1679558400000|2023-03-23 08:00:00|3963.11|3962.51|3964.61|3964.01|3967.61|3967.01|3961.86|3961.26|35687
1679562000000|2023-03-23 09:00:00|3964.86|3964.26|3955.86|3955.26|3965.11|3964.51|3953.36|3952.76|22115
1679565600000|2023-03-23 10:00:00|3956.11|3955.51|3953.36|3952.76|3957.11|3956.51|3943.86|3943.26|24557
1679569200000|2023-03-23 11:00:00|3953.11|3952.51|3957.98|3957.38|3961.36|3960.76|3952.36|3951.76|21947
1679572800000|2023-03-23 12:00:00|3958.11|3957.51|3955.36|3954.76|3962.86|3962.26|3951.86|3951.26|36916
1679576400000|2023-03-23 13:00:00|3954.86|3954.26|3971.76|3971.36|3974.01|3973.61|3949.11|3948.51|189249
1679580000000|2023-03-23 14:00:00|3973.01|3972.61|3997.01|3996.61|3998.26|3997.86|3971.51|3971.11|252552
1679583600000|2023-03-23 15:00:00|3997.26|3996.86|3993.26|3992.86|4005.76|4005.36|3990.76|3990.36|187626
1679587200000|2023-03-23 16:00:00|3993.01|3992.61|3980.38|3979.98|3996.26|3995.86|3978.26|3977.86|163571
1679590800000|2023-03-23 17:00:00|3980.51|3980.11|3960.51|3960.11|3984.01|3983.61|3959.01|3958.61|222764
1679594400000|2023-03-23 18:00:00|3960.76|3960.36|3934.26|3933.86|3966.01|3965.61|3916.76|3916.36|326934
1679598000000|2023-03-23 19:00:00|3934.38|3933.98|3943.57|3943.17|3963.07|3962.67|3915.01|3914.61|488775
1679601600000|2023-03-23 20:00:00|3943.54|3943.14|3956.47|3954.97|3962.14|3961.54|3942.39|3941.79|86430
1679605200000|2023-03-23 21:00:00|3956.45|3954.95|3957.48|3955.98|3958.58|3957.08|3955.53|3954.03|3
1679608800000|2023-03-23 22:00:00|3956.76|3956.16|3948.89|3948.29|3958.76|3958.16|3946.39|3945.79|8554
1679612400000|2023-03-23 23:00:00|3948.64|3948.04|3952.39|3951.79|3953.89|3953.29|3948.14|3947.54|7931
1679616000000|2023-03-24 00:00:00|3952.89|3952.29|3948.64|3948.04|3952.89|3952.29|3946.89|3946.29|8824
1679619600000|2023-03-24 01:00:00|3948.39|3947.79|3946.14|3945.54|3949.14|3948.54|3939.14|3938.54|16494
1679623200000|2023-03-24 02:00:00|3946.39|3945.79|3947.64|3947.04|3951.89|3951.29|3945.64|3945.04|7950
1679626800000|2023-03-24 03:00:00|3947.89|3947.29|3949.89|3949.29|3951.39|3950.79|3947.26|3946.66|5230
1679630400000|2023-03-24 04:00:00|3949.64|3949.04|3948.89|3948.29|3950.64|3950.04|3947.39|3946.79|3748
1679634000000|2023-03-24 05:00:00|3948.64|3948.04|3951.14|3950.54|3955.89|3955.29|3948.39|3947.79|7364
1679637600000|2023-03-24 06:00:00|3951.76|3951.16|3954.64|3954.04|3954.89|3954.29|3950.64|3950.04|4800
1679641200000|2023-03-24 07:00:00|3954.39|3953.79|3961.39|3960.79|3966.14|3965.54|3952.14|3951.54|14806
1679644800000|2023-03-24 08:00:00|3961.64|3961.04|3940.39|3939.79|3961.64|3961.04|3929.39|3928.79|48194
1679648400000|2023-03-24 09:00:00|3940.26|3939.66|3917.89|3917.29|3945.14|3944.54|3916.89|3916.29|52337
1679652000000|2023-03-24 10:00:00|3918.14|3917.54|3917.64|3917.04|3923.14|3922.54|3909.89|3909.29|53589
1679655600000|2023-03-24 11:00:00|3917.89|3917.29|3911.14|3910.54|3921.64|3921.04|3908.89|3908.29|40035
1679659200000|2023-03-24 12:00:00|3910.64|3910.04|3923.89|3923.29|3926.89|3926.29|3905.39|3904.79|58899
1679662800000|2023-03-24 13:00:00|3924.14|3923.54|3928.04|3927.64|3932.14|3931.54|3905.54|3905.14|217693
1679666400000|2023-03-24 14:00:00|3928.29|3927.89|3927.04|3926.64|3941.29|3940.89|3914.04|3913.64|292795
1679670000000|2023-03-24 15:00:00|3926.79|3926.39|3946.49|3946.09|3947.99|3947.59|3911.04|3910.64|231203
1679673600000|2023-03-24 16:00:00|3946.74|3946.34|3948.24|3947.84|3955.49|3955.09|3932.24|3931.84|187909
1679677200000|2023-03-24 17:00:00|3948.49|3948.09|3950.31|3949.91|3958.81|3958.41|3941.81|3941.41|155552
1679680800000|2023-03-24 18:00:00|3950.56|3950.16|3961.56|3961.16|3966.31|3965.91|3949.06|3948.66|137426
1679684400000|2023-03-24 19:00:00|3961.93|3961.53|3972.89|3972.49|3973.64|3973.24|3955.56|3955.16|232051
1679688000000|2023-03-24 20:00:00|3972.99|3972.39|3980.39|3978.89|3981.11|3980.51|3970.49|3969.89|77386
1679868000000|2023-03-26 22:00:00|3978.36|3977.76|3989.49|3988.89|3991.24|3990.64|3976.99|3976.39|14241
1679871600000|2023-03-26 23:00:00|3989.74|3989.14|3993.99|3993.39|3997.49|3996.89|3987.74|3987.14|13280
1679875200000|2023-03-27 00:00:00|3994.49|3993.89|3986.74|3986.14|3994.74|3994.14|3982.49|3981.89|14655
1679878800000|2023-03-27 01:00:00|3986.61|3986.01|3984.74|3984.14|3987.74|3987.14|3981.99|3981.39|8644
1679882400000|2023-03-27 02:00:00|3984.99|3984.39|3985.74|3985.14|3987.86|3987.26|3984.49|3983.89|6227
1679886000000|2023-03-27 03:00:00|3985.99|3985.39|3992.49|3991.89|3994.36|3993.76|3985.49|3984.89|8574
1679889600000|2023-03-27 04:00:00|3992.74|3992.14|3991.49|3990.89|3992.99|3992.39|3988.99|3988.39|4603
1679893200000|2023-03-27 05:00:00|3991.24|3990.64|3992.99|3992.39|3995.24|3994.64|3989.24|3988.64|9303
1679896800000|2023-03-27 06:00:00|3993.24|3992.64|3993.24|3992.64|3996.24|3995.64|3989.86|3989.26|13771
1679900400000|2023-03-27 07:00:00|3993.49|3992.89|3973.74|3973.14|3996.99|3996.39|3967.99|3967.39|35554
1679904000000|2023-03-27 08:00:00|3973.61|3973.01|3983.99|3983.39|3987.24|3986.64|3972.99|3972.39|20536
1679907600000|2023-03-27 09:00:00|3984.11|3983.51|3988.74|3988.14|3990.74|3990.14|3981.24|3980.64|12938
1679911200000|2023-03-27 10:00:00|3988.99|3988.39|3994.49|3993.89|3997.99|3997.39|3988.99|3988.39|17159
1679914800000|2023-03-27 11:00:00|3994.24|3993.64|3999.24|3998.64|4003.24|4002.64|3994.24|3993.64|30047
1679918400000|2023-03-27 12:00:00|3999.49|3998.89|3995.24|3994.64|4002.24|4001.64|3993.99|3993.39|24759
1679922000000|2023-03-27 13:00:00|3995.74|3995.14|3995.39|3994.99|4004.14|4003.74|3988.89|3988.49|165510
1679925600000|2023-03-27 14:00:00|3995.89|3995.49|3978.99|3978.59|3997.24|3996.84|3977.24|3976.84|190326
1679929200000|2023-03-27 15:00:00|3978.74|3978.34|3974.49|3974.09|3983.74|3983.34|3970.74|3970.34|136355
1679932800000|2023-03-27 16:00:00|3974.11|3973.71|3979.49|3979.09|3984.74|3984.34|3970.99|3970.59|101537
1679936400000|2023-03-27 17:00:00|3979.24|3978.84|3983.49|3983.09|3990.74|3990.34|3975.49|3975.09|95713
1679940000000|2023-03-27 18:00:00|3983.74|3983.34|3995.99|3995.59|3996.74|3996.34|3978.99|3978.59|89808
1679943600000|2023-03-27 19:00:00|3996.24|3995.84|3980.24|3979.84|3997.99|3997.59|3974.24|3973.84|196323
1679947200000|2023-03-27 20:00:00|3980.34|3979.74|3985.76|3984.26|3985.76|3984.99|3979.84|3979.24|39556
1679950800000|2023-03-27 21:00:00|3985.61|3984.11|3985.72|3984.22|3986.31|3984.81|3985.02|3983.52|0
1679954400000|2023-03-27 22:00:00|3983.96|3983.36|3984.34|3983.74|3984.59|3983.99|3980.84|3980.24|3072
1679958000000|2023-03-27 23:00:00|3984.59|3983.99|3985.59|3984.99|3986.09|3985.49|3983.84|3983.24|3123
1679961600000|2023-03-28 00:00:00|3985.34|3984.74|3983.09|3982.49|3985.84|3985.24|3981.09|3980.49|5005
1679965200000|2023-03-28 01:00:00|3982.84|3982.24|3980.34|3979.74|3985.59|3984.99|3980.09|3979.49|7513
1679968800000|2023-03-28 02:00:00|3980.09|3979.49|3983.84|3983.24|3984.59|3983.99|3978.84|3978.24|6264
1679972400000|2023-03-28 03:00:00|3983.71|3983.11|3984.09|3983.49|3985.09|3984.49|3983.34|3982.74|2795
1679976000000|2023-03-28 04:00:00|3984.34|3983.74|3983.34|3982.74|3984.59|3983.99|3982.59|3981.99|2966
1679979600000|2023-03-28 05:00:00|3983.09|3982.49|3983.84|3983.24|3984.34|3983.74|3981.09|3980.49|4834
1679983200000|2023-03-28 06:00:00|3983.96|3983.36|3989.09|3988.49|3990.34|3989.74|3983.84|3983.24|9468
1679986800000|2023-03-28 07:00:00|3989.34|3988.74|3980.34|3979.74|3994.09|3993.49|3979.09|3978.49|22263
1679990400000|2023-03-28 08:00:00|3980.09|3979.49|3977.09|3976.49|3982.46|3981.86|3975.96|3975.36|15407
1679994000000|2023-03-28 09:00:00|3976.84|3976.24|3973.84|3973.24|3979.34|3978.74|3973.09|3972.49|11278
1679997600000|2023-03-28 10:00:00|3973.59|3972.99|3972.59|3971.99|3975.34|3974.74|3970.09|3969.49|14280
1680001200000|2023-03-28 11:00:00|3972.84|3972.24|3976.59|3975.99|3980.09|3979.49|3971.84|3971.24|14290
1680004800000|2023-03-28 12:00:00|3976.84|3976.24|3970.34|3969.74|3978.59|3977.99|3968.09|3967.49|27746
1680008400000|2023-03-28 13:00:00|3970.09|3969.49|3969.49|3969.09|3974.99|3974.59|3964.1|3963.7|141671
1680012000000|2023-03-28 14:00:00|3968.97|3968.57|3962.65|3962.25|3979.65|3979.25|3959.85|3959.45|195256
1680015600000|2023-03-28 15:00:00|3962.9|3962.5|3975.4|3975|3976.9|3976.5|3962.15|3961.75|128568
1680019200000|2023-03-28 16:00:00|3975.65|3975.25|3968.13|3967.73|3976.4|3976|3965.9|3965.5|91917
1680022800000|2023-03-28 17:00:00|3969.13|3968.73|3952.88|3952.48|3969.88|3969.48|3951.38|3950.98|133539
1680026400000|2023-03-28 18:00:00|3951.88|3951.48|3962.88|3962.48|3964.38|3963.98|3951.88|3951.48|108500
1680030000000|2023-03-28 19:00:00|3963.38|3962.98|3971.78|3971.38|3972.28|3971.88|3958.53|3958.13|187609
1680033600000|2023-03-28 20:00:00|3971.88|3971.28|3977.41|3975.91|3977.88|3977.28|3971.63|3971.03|52052
1680037200000|2023-03-28 21:00:00|3977.37|3975.87|3977.96|3976.46|3978.47|3976.97|3977.37|3975.87|0
1680040800000|2023-03-28 22:00:00|3977.93|3976.43|3977.63|3977.03|3979.13|3978.53|3976.63|3976.03|4510
1680044400000|2023-03-28 23:00:00|3977.75|3977.15|3981.63|3981.03|3982.13|3981.53|3977.63|3977.03|5211
1680048000000|2023-03-29 00:00:00|3981.38|3980.78|3985.88|3985.28|3986.63|3986.03|3981.13|3980.53|10067
1680051600000|2023-03-29 01:00:00|3986.13|3985.53|3986.63|3986.03|3988.75|3988.15|3985.63|3985.03|10052
1680055200000|2023-03-29 02:00:00|3986.88|3986.28|3987.38|3986.78|3988.63|3988.03|3985.88|3985.28|6633
1680058800000|2023-03-29 03:00:00|3987.63|3987.03|3988.63|3988.03|3988.63|3988.03|3985.63|3985.03|5193
1680062400000|2023-03-29 04:00:00|3988.38|3987.78|3991.13|3990.53|3991.63|3991.03|3987.88|3987.28|6668
1680066000000|2023-03-29 05:00:00|3991.25|3990.65|3999.88|3999.28|3999.88|3999.28|3990.38|3989.78|14573
1680069600000|2023-03-29 06:00:00|4000.13|3999.53|3998.63|3998.03|4000.13|3999.53|3994.88|3994.28|13313
1680073200000|2023-03-29 07:00:00|3998.88|3998.28|4003.63|4003.03|4005.38|4004.78|3998.63|3998.03|28723
1680076800000|2023-03-29 08:00:00|4003.88|4003.28|4006.13|4005.53|4008.13|4007.53|4000.38|3999.78|19496
1680080400000|2023-03-29 09:00:00|4006|4005.4|4009.88|4009.28|4010.63|4010.03|4005.63|4005.03|15187
1680084000000|2023-03-29 10:00:00|4009.75|4009.15|4006.38|4005.78|4010.13|4009.53|4005.63|4005.03|14443
1680087600000|2023-03-29 11:00:00|4006.13|4005.53|4003.88|4003.28|4008|4007.4|4003.63|4003.03|16019
1680091200000|2023-03-29 12:00:00|4004.13|4003.53|4006.63|4006.03|4007.38|4006.78|4002.13|4001.53|23453
1680094800000|2023-03-29 13:00:00|4006.5|4005.9|4013.78|4013.38|4016.78|4016.38|4006.5|4005.9|175751
1680098400000|2023-03-29 14:00:00|4014.78|4014.38|4003.27|4002.87|4018.03|4017.63|4002.4|4002|196716
1680102000000|2023-03-29 15:00:00|4003.15|4002.75|4014.15|4013.75|4014.4|4014|4002.65|4002.25|115672
1680105600000|2023-03-29 16:00:00|4014.4|4014|4011.9|4011.5|4016.65|4016.25|4010.15|4009.75|83048
1680109200000|2023-03-29 17:00:00|4012.02|4011.62|4010.9|4010.5|4019.65|4019.25|4009.15|4008.75|107418
1680112800000|2023-03-29 18:00:00|4010.65|4010.25|4021.65|4021.25|4022.4|4022|4007.4|4007|115910
1680116400000|2023-03-29 19:00:00|4021.9|4021.5|4029.15|4028.75|4031.4|4031|4016.65|4016.25|277366
1680120000000|2023-03-29 20:00:00|4029.25|4028.65|4028.71|4027.21|4030.5|4029.9|4026.75|4026.15|61634
1680123600000|2023-03-29 21:00:00|4029.19|4027.69|4029.15|4027.65|4029.63|4028.13|4028.82|4027.32|7
1680127200000|2023-03-29 22:00:00|4028.62|4028.02|4027.25|4026.65|4030|4029.4|4026|4025.4|4501
1680130800000|2023-03-29 23:00:00|4027|4026.4|4024|4023.4|4027.75|4027.15|4024|4023.4|5276
1680134400000|2023-03-30 00:00:00|4024.5|4023.9|4025.5|4024.9|4026|4025.4|4022.75|4022.15|9051
1680138000000|2023-03-30 01:00:00|4025.75|4025.15|4026|4025.4|4027.25|4026.65|4023.25|4022.65|6633
1680141600000|2023-03-30 02:00:00|4025.87|4025.27|4024.5|4023.9|4030|4029.4|4024.5|4023.9|7177
1680145200000|2023-03-30 03:00:00|4024.62|4024.02|4026|4025.4|4026.25|4025.65|4023.87|4023.27|4152
1680148800000|2023-03-30 04:00:00|4026.25|4025.65|4028.25|4027.65|4029.25|4028.65|4025.75|4025.15|4498
1680152400000|2023-03-30 05:00:00|4028|4027.4|4036.75|4036.15|4036.75|4036.15|4027.75|4027.15|13699
1680156000000|2023-03-30 06:00:00|4037|4036.4|4036.5|4035.9|4038.25|4037.65|4033.25|4032.65|14453
1680159600000|2023-03-30 07:00:00|4037.25|4036.65|4041|4040.4|4044.75|4044.15|4032.75|4032.15|28158
1680163200000|2023-03-30 08:00:00|4041.25|4040.65|4043.5|4042.9|4045.25|4044.65|4039.75|4039.15|16203
1680166800000|2023-03-30 09:00:00|4043.75|4043.15|4044|4043.4|4045.25|4044.65|4042.25|4041.65|10581
1680170400000|2023-03-30 10:00:00|4044.25|4043.65|4051.75|4051.15|4052.37|4051.77|4044.25|4043.65|23096
1680174000000|2023-03-30 11:00:00|4051.5|4050.9|4051|4050.4|4053.75|4053.15|4048.75|4048.15|20752
1680177600000|2023-03-30 12:00:00|4050.5|4049.9|4053.75|4053.15|4056|4055.4|4046.37|4045.77|43331
1680181200000|2023-03-30 13:00:00|4053.5|4052.9|4055.4|4055|4056.75|4056.15|4049.25|4048.65|147068
1680184800000|2023-03-30 14:00:00|4054.69|4054.29|4050.15|4049.75|4056.94|4056.54|4041.94|4041.54|210882
1680188400000|2023-03-30 15:00:00|4049.9|4049.5|4044.9|4044.5|4054.65|4054.25|4041.65|4041.25|129884
1680192000000|2023-03-30 16:00:00|4044.65|4044.25|4037.9|4037.5|4046.65|4046.25|4034.9|4034.5|122414
1680195600000|2023-03-30 17:00:00|4038.15|4037.75|4037.15|4036.75|4042.4|4042|4031.65|4031.25|107884
1680199200000|2023-03-30 18:00:00|4037.4|4037|4045.65|4045.25|4048.9|4048.5|4036.65|4036.25|112365
1680202800000|2023-03-30 19:00:00|4045.4|4045|4050.65|4050.25|4051.65|4051.25|4042.9|4042.5|156873
1680206400000|2023-03-30 20:00:00|4050.75|4050.15|4053.97|4052.47|4056|4055.4|4050.75|4050.15|81008
1680210000000|2023-03-30 21:00:00|4053.9|4052.4|4053.05|4051.55|4054.34|4052.84|4052.98|4051.48|0
1680213600000|2023-03-30 22:00:00|4051.37|4050.77|4051.75|4051.15|4052|4051.4|4048.5|4047.9|5318
1680217200000|2023-03-30 23:00:00|4051.5|4050.9|4056.5|4055.9|4056.75|4056.15|4051.5|4050.9|6663
1680220800000|2023-03-31 00:00:00|4056.25|4055.65|4063.25|4062.65|4064.25|4063.65|4055.75|4055.15|15770
1680224400000|2023-03-31 01:00:00|4063|4062.4|4061.75|4061.15|4064|4063.4|4061|4060.4|9725
1680228000000|2023-03-31 02:00:00|4062|4061.4|4060.75|4060.15|4062.75|4062.15|4060.25|4059.65|4674
1680231600000|2023-03-31 03:00:00|4060.87|4060.27|4062|4061.4|4062.5|4061.9|4059.5|4058.9|4505
1680235200000|2023-03-31 04:00:00|4061.75|4061.15|4062.25|4061.65|4064|4063.4|4061.75|4061.15|3993
1680238800000|2023-03-31 05:00:00|4062|4061.4|4056.75|4056.15|4062.25|4061.65|4055|4054.4|7992
1680242400000|2023-03-31 06:00:00|4056.5|4055.9|4055.5|4054.9|4058.25|4057.65|4053|4052.4|9497
1680246000000|2023-03-31 07:00:00|4055.37|4054.77|4052.87|4052.27|4058.25|4057.65|4049.75|4049.15|17281
1680249600000|2023-03-31 08:00:00|4052.75|4052.15|4052|4051.4|4054.5|4053.9|4048.5|4047.9|13656
1680253200000|2023-03-31 09:00:00|4052.37|4051.77|4056.75|4056.15|4059|4058.4|4051.62|4051.02|13027
1680256800000|2023-03-31 10:00:00|4057|4056.4|4057.75|4057.15|4058.25|4057.65|4054.75|4054.15|7897
1680260400000|2023-03-31 11:00:00|4058|4057.4|4056.5|4055.9|4060.25|4059.65|4056|4055.4|10971
1680264000000|2023-03-31 12:00:00|4056.25|4055.65|4061.5|4060.9|4068.25|4067.65|4054.25|4053.65|62237
1680267600000|2023-03-31 13:00:00|4061.75|4061.15|4068.9|4068.5|4071.65|4071.25|4059.65|4059.25|161313
1680271200000|2023-03-31 14:00:00|4069.77|4069.37|4077.18|4076.78|4078.18|4077.78|4067.9|4067.5|176399
1680274800000|2023-03-31 15:00:00|4077.43|4077.03|4086.68|4086.28|4086.93|4086.53|4075.68|4075.28|134297
1680278400000|2023-03-31 16:00:00|4086.43|4086.03|4087.02|4086.62|4092.68|4092.28|4085.52|4085.12|117888
1680282000000|2023-03-31 17:00:00|4087.27|4086.87|4086.02|4085.62|4088.27|4087.87|4081.77|4081.37|109770
1680285600000|2023-03-31 18:00:00|4086.27|4085.87|4089.77|4089.37|4091.77|4091.37|4084.27|4083.87|114772
1680289200000|2023-03-31 19:00:00|4090.02|4089.62|4108.02|4107.62|4111.27|4110.87|4090.02|4089.62|422686
1680292800000|2023-03-31 20:00:00|4108.12|4107.52|4109.62|4109.02|4112.62|4112.02|4106.37|4105.77|126157
1680472800000|2023-04-02 22:00:00|4100.74|4100.14|4104.37|4103.77|4105.12|4104.52|4095.87|4095.27|17620
1680476400000|2023-04-02 23:00:00|4104.24|4103.64|4101.37|4100.77|4105.12|4104.52|4099.74|4099.14|9007
1680480000000|2023-04-03 00:00:00|4101.62|4101.02|4099.74|4099.14|4101.62|4101.02|4092.87|4092.27|19046
1680483600000|2023-04-03 01:00:00|4099.62|4099.02|4095.12|4094.52|4101.87|4101.27|4093.62|4093.02|12502
1680487200000|2023-04-03 02:00:00|4094.87|4094.27|4095.12|4094.52|4096.74|4096.14|4093.87|4093.27|6899
1680490800000|2023-04-03 03:00:00|4095.37|4094.77|4094.62|4094.02|4098.37|4097.77|4093.74|4093.14|5834
1680494400000|2023-04-03 04:00:00|4094.87|4094.27|4097.62|4097.02|4097.87|4097.27|4094.62|4094.02|3769
1680498000000|2023-04-03 05:00:00|4097.37|4096.77|4095.37|4094.77|4097.62|4097.02|4093.37|4092.77|6582
1680501600000|2023-04-03 06:00:00|4094.87|4094.27|4101.87|4101.27|4101.87|4101.27|4093.37|4092.77|11254
1680505200000|2023-04-03 07:00:00|4102.37|4101.77|4106.12|4105.52|4107.12|4106.52|4097.62|4097.02|28308
1680508800000|2023-04-03 08:00:00|4105.87|4105.27|4100.87|4100.27|4107.62|4107.02|4097.87|4097.27|16510
1680512400000|2023-04-03 09:00:00|4101.12|4100.52|4103.12|4102.52|4104.37|4103.77|4101.12|4100.52|11407
1680516000000|2023-04-03 10:00:00|4103.37|4102.77|4106.62|4106.02|4107.62|4107.02|4102.99|4102.39|15284
1680519600000|2023-04-03 11:00:00|4106.37|4105.77|4104.62|4104.02|4107.62|4107.02|4101.37|4100.77|17863
1680523200000|2023-04-03 12:00:00|4104.74|4104.14|4104.12|4103.52|4105.12|4104.52|4097.87|4097.27|30008
1680526800000|2023-04-03 13:00:00|4104.37|4103.77|4115.02|4114.62|4120.77|4120.37|4101.37|4100.77|165805
1680530400000|2023-04-03 14:00:00|4116.52|4116.12|4104.9|4104.5|4128.91|4128.51|4104.65|4104.25|269203
1680534000000|2023-04-03 15:00:00|4105.15|4104.75|4109.9|4109.5|4109.9|4109.5|4099.15|4098.75|160457
1680537600000|2023-04-03 16:00:00|4110.15|4109.75|4108.15|4107.75|4113.65|4113.25|4107.4|4107|87731
1680541200000|2023-04-03 17:00:00|4107.9|4107.5|4106.99|4106.59|4112.49|4112.09|4103.99|4103.59|91111
1680544800000|2023-04-03 18:00:00|4107.24|4106.84|4118.74|4118.34|4119.49|4119.09|4105.74|4105.34|93227
1680548400000|2023-04-03 19:00:00|4118.99|4118.59|4124.01|4123.61|4126.51|4126.11|4117.99|4117.59|198720
1680552000000|2023-04-03 20:00:00|4123.76|4123.36|4124.27|4122.77|4125.24|4124.64|4121.99|4121.39|52631
1680555600000|2023-04-03 21:00:00|4124.16|4122.66|4122.95|4121.45|4124.42|4122.92|4122.66|4121.16|0
1680559200000|2023-04-03 22:00:00|4122.86|4122.26|4119.36|4118.76|4122.86|4122.26|4118.74|4118.14|3511
1680562800000|2023-04-03 23:00:00|4119.49|4118.89|4120.24|4119.64|4121.74|4121.14|4119.24|4118.64|3651
1680566400000|2023-04-04 00:00:00|4120.36|4119.76|4121.99|4121.39|4123.24|4122.64|4118.24|4117.64|6988
1680570000000|2023-04-04 01:00:00|4122.24|4121.64|4119.99|4119.39|4123.24|4122.64|4119.74|4119.14|5793
1680573600000|2023-04-04 02:00:00|4119.74|4119.14|4118.99|4118.39|4120.49|4119.89|4117.74|4117.14|5041
1680577200000|2023-04-04 03:00:00|4118.74|4118.14|4122.24|4121.64|4122.49|4121.89|4118.74|4118.14|4756
1680580800000|2023-04-04 04:00:00|4121.99|4121.39|4122.49|4121.89|4124.99|4124.39|4120.74|4120.14|4804
1680584400000|2023-04-04 05:00:00|4122.24|4121.64|4121.24|4120.64|4123.24|4122.64|4119.74|4119.14|3726
1680588000000|2023-04-04 06:00:00|4121.49|4120.89|4124.49|4123.89|4124.99|4124.39|4118.49|4117.89|6384
1680591600000|2023-04-04 07:00:00|4124.24|4123.64|4120.49|4119.89|4125.99|4125.39|4118.74|4118.14|16246
1680595200000|2023-04-04 08:00:00|4120.24|4119.64|4124.99|4124.39|4128.74|4128.14|4120.24|4119.64|16307
1680598800000|2023-04-04 09:00:00|4125.24|4124.64|4136.49|4135.89|4137.74|4137.14|4124.99|4124.39|20377
1680602400000|2023-04-04 10:00:00|4135.99|4135.39|4138.49|4137.89|4141.74|4141.14|4133.74|4133.14|20916
1680606000000|2023-04-04 11:00:00|4137.99|4137.39|4135.74|4135.14|4139.49|4138.89|4134.74|4134.14|15261
1680609600000|2023-04-04 12:00:00|4135.49|4134.89|4134.49|4133.89|4137.99|4137.39|4131.74|4131.14|20058
1680613200000|2023-04-04 13:00:00|4134.24|4133.64|4124.14|4123.74|4134.99|4134.39|4118.64|4118.24|156619
1680616800000|2023-04-04 14:00:00|4124.26|4123.86|4111.09|4110.69|4133.14|4132.74|4109.34|4108.94|321955
1680620400000|2023-04-04 15:00:00|4110.84|4110.44|4096.34|4095.94|4110.84|4110.44|4095.84|4095.44|222336
1680624000000|2023-04-04 16:00:00|4095.59|4095.19|4097.76|4097.36|4099.76|4099.36|4085.84|4085.44|176876
1680627600000|2023-04-04 17:00:00|4098.01|4097.61|4101.26|4100.86|4107.26|4106.86|4095.51|4095.11|114553
1680631200000|2023-04-04 18:00:00|4101.01|4100.61|4092.76|4092.36|4104.01|4103.61|4091.51|4091.11|123520
1680634800000|2023-04-04 19:00:00|4092.51|4092.11|4101.29|4100.89|4101.29|4100.89|4089.04|4088.64|210270
1680638400000|2023-04-04 20:00:00|4100.77|4100.37|4104.25|4102.75|4104.25|4103.52|4100.12|4099.52|53711
1680642000000|2023-04-04 21:00:00|4104.32|4102.82|4104.54|4103.04|4104.8|4103.3|4103.77|4102.27|0
1680645600000|2023-04-04 22:00:00|4104.24|4103.64|4103.87|4103.27|4105.49|4104.89|4102.62|4102.02|3940
1680649200000|2023-04-04 23:00:00|4104.12|4103.52|4104.87|4104.27|4106.12|4105.52|4103.62|4103.02|3160
1680652800000|2023-04-05 00:00:00|4104.37|4103.77|4103.62|4103.02|4106.62|4106.02|4103.37|4102.77|6231
1680656400000|2023-04-05 01:00:00|4103.87|4103.27|4100.87|4100.27|4105.12|4104.52|4100.87|4100.27|5796
1680660000000|2023-04-05 02:00:00|4101.12|4100.52|4104.37|4103.77|4104.87|4104.27|4101.12|4100.52|4517
1680663600000|2023-04-05 03:00:00|4104.62|4104.02|4101.87|4101.27|4104.62|4104.02|4101.87|4101.27|2978
1680667200000|2023-04-05 04:00:00|4101.62|4101.02|4100.62|4100.02|4101.87|4101.27|4099.62|4099.02|4076
1680670800000|2023-04-05 05:00:00|4100.87|4100.27|4099.37|4098.77|4101.12|4100.52|4098.37|4097.77|4918
1680674400000|2023-04-05 06:00:00|4098.37|4097.77|4101.62|4101.02|4102.37|4101.77|4095.37|4094.77|9436
1680678000000|2023-04-05 07:00:00|4101.87|4101.27|4095.12|4094.52|4102.87|4102.27|4091.62|4091.02|22147
1680681600000|2023-04-05 08:00:00|4094.87|4094.27|4090.87|4090.27|4095.12|4094.52|4088.87|4088.27|18455
1680685200000|2023-04-05 09:00:00|4090.62|4090.02|4090.12|4089.52|4094.87|4094.27|4088.87|4088.27|15361
1680688800000|2023-04-05 10:00:00|4090.37|4089.77|4095.12|4094.52|4095.62|4095.02|4089.12|4088.52|11511
1680692400000|2023-04-05 11:00:00|4095.37|4094.77|4094.62|4094.02|4098.62|4098.02|4093.37|4092.77|15237
1680696000000|2023-04-05 12:00:00|4094.87|4094.27|4091.37|4090.77|4098.87|4098.27|4088.12|4087.52|43461
1680699600000|2023-04-05 13:00:00|4091.62|4091.02|4095.27|4094.87|4098.02|4097.62|4089.52|4089.02|148835
1680703200000|2023-04-05 14:00:00|4096.77|4096.37|4076.85|4076.45|4098.39|4097.99|4075.6|4075.2|307998
1680706800000|2023-04-05 15:00:00|4076.6|4076.2|4084.1|4083.7|4087.6|4087.2|4074.85|4074.45|176527
1680710400000|2023-04-05 16:00:00|4084.35|4083.95|4075.2|4074.8|4084.6|4084.2|4072.35|4071.95|138443
1680714000000|2023-04-05 17:00:00|4074.95|4074.55|4085.2|4084.8|4085.95|4085.55|4073.45|4073.05|125194
1680717600000|2023-04-05 18:00:00|4084.7|4084.3|4088.95|4088.55|4091.45|4091.05|4084.45|4084.05|140781
1680721200000|2023-04-05 19:00:00|4088.45|4088.05|4090.27|4089.87|4092.39|4091.99|4082.27|4081.87|170111
1680724800000|2023-04-05 20:00:00|4089.42|4089.02|4087.68|4086.18|4090.27|4089.67|4086.89|4086.18|45497
1680728400000|2023-04-05 21:00:00|4088.16|4086.66|4086.29|4084.79|4088.23|4086.73|4085.7|4084.2|0
1680732000000|2023-04-05 22:00:00|4085.89|4085.29|4087.02|4086.42|4087.77|4087.17|4083.64|4083.04|4935
1680735600000|2023-04-05 23:00:00|4086.89|4086.29|4085.77|4085.17|4087.52|4086.92|4085.27|4084.67|2661
1680739200000|2023-04-06 00:00:00|4085.52|4084.92|4083.27|4082.67|4087.02|4086.42|4081.52|4080.92|7219
1680742800000|2023-04-06 01:00:00|4083.02|4082.42|4081.27|4080.67|4083.27|4082.67|4078.77|4078.17|9548
1680746400000|2023-04-06 02:00:00|4081.02|4080.42|4080.77|4080.17|4082.77|4082.17|4080.27|4079.67|4451
1680750000000|2023-04-06 03:00:00|4080.52|4079.92|4079.27|4078.67|4081.77|4081.17|4078.52|4077.92|3994
1680753600000|2023-04-06 04:00:00|4079.02|4078.42|4079.27|4078.67|4080.52|4079.92|4078.77|4078.17|3353
1680757200000|2023-04-06 05:00:00|4079.02|4078.42|4080.52|4079.92|4080.52|4079.92|4078.02|4077.42|6309
1680760800000|2023-04-06 06:00:00|4080.27|4079.67|4085.52|4084.92|4086.89|4086.29|4080.02|4079.42|10121
1680764400000|2023-04-06 07:00:00|4086.02|4085.42|4089.02|4088.42|4091.02|4090.42|4084.02|4083.42|15825
1680768000000|2023-04-06 08:00:00|4089.27|4088.67|4089.27|4088.67|4090.52|4089.92|4087.02|4086.42|11344
1680771600000|2023-04-06 09:00:00|4089.52|4088.92|4084.77|4084.17|4090.02|4089.42|4084.52|4083.92|13807
1680775200000|2023-04-06 10:00:00|4085.02|4084.42|4089.02|4088.42|4089.02|4088.42|4080.27|4079.67|17743
1680778800000|2023-04-06 11:00:00|4088.77|4088.17|4095.27|4094.67|4095.27|4094.67|4088.77|4088.17|19545
1680782400000|2023-04-06 12:00:00|4095.02|4094.42|4083.02|4082.42|4095.77|4095.17|4082.52|4081.92|42092
1680786000000|2023-04-06 13:00:00|4082.77|4082.17|4073.42|4073.02|4083.77|4083.17|4068.92|4068.52|169453
1680789600000|2023-04-06 14:00:00|4073.17|4072.77|4076.42|4076.02|4085.17|4084.77|4072.92|4072.52|231633
1680793200000|2023-04-06 15:00:00|4076.17|4075.77|4093.54|4093.14|4093.67|4093.27|4074.67|4074.27|148375
1680796800000|2023-04-06 16:00:00|4093.92|4093.52|4098.67|4098.27|4103.92|4103.52|4093.92|4093.52|125063
1680800400000|2023-04-06 17:00:00|4098.92|4098.52|4101.42|4101.02|4104.67|4104.27|4096.92|4096.52|93841
1680804000000|2023-04-06 18:00:00|4101.17|4100.77|4102.17|4101.77|4107.42|4107.02|4100.42|4100.02|96859
1680807600000|2023-04-06 19:00:00|4102.67|4102.27|4104.74|4104.34|4105.24|4104.84|4097.74|4097.34|161519
1680811200000|2023-04-06 20:00:00|4104.84|4104.24|4103.77|4102.27|4104.84|4104.24|4103.09|4102.27|60750
1680814800000|2023-04-06 21:00:00|4103.81|4102.31|4102.45|4100.95|4103.81|4102.31|4102.45|4100.95|1
1680818400000|2023-04-06 22:00:00|4101.21|4100.61|4102.09|4101.49|4103.59|4102.99|4100.71|4100.11|3383
1680822000000|2023-04-06 23:00:00|4101.84|4101.24|4100.59|4099.99|4102.09|4101.49|4100.09|4099.49|2296
1680825600000|2023-04-07 00:00:00|4100.34|4099.74|4100.09|4099.49|4101.59|4100.99|4099.34|4098.74|2968
1680829200000|2023-04-07 01:00:00|4099.84|4099.24|4098.84|4098.24|4101.09|4100.49|4098.59|4097.99|2078
1680832800000|2023-04-07 02:00:00|4099.09|4098.49|4100.34|4099.74|4101.34|4100.74|4098.84|4098.24|1697
1680836400000|2023-04-07 03:00:00|4100.59|4099.99|4100.84|4100.24|4101.34|4100.74|4100.09|4099.49|1053
1680840000000|2023-04-07 04:00:00|4101.09|4100.49|4101.09|4100.49|4101.59|4100.99|4100.34|4099.74|1162
1680843600000|2023-04-07 05:00:00|4101.21|4100.61|4101.34|4100.74|4101.84|4101.24|4100.34|4099.74|1744
1680847200000|2023-04-07 06:00:00|4101.59|4100.99|4100.34|4099.74|4101.84|4101.24|4100.09|4099.49|1388
1680850800000|2023-04-07 07:00:00|4100.46|4099.86|4098.09|4097.49|4100.46|4099.86|4097.09|4096.49|2459
1680854400000|2023-04-07 08:00:00|4097.84|4097.24|4101.09|4100.49|4101.09|4100.49|4097.84|4097.24|1318
1680858000000|2023-04-07 09:00:00|4100.84|4100.24|4101.59|4100.99|4102.59|4101.99|4100.09|4099.49|1913
1680861600000|2023-04-07 10:00:00|4101.84|4101.24|4102.09|4101.49|4102.09|4101.49|4101.09|4100.49|1699
1680865200000|2023-04-07 11:00:00|4101.84|4101.24|4099.59|4098.99|4103.09|4102.49|4099.09|4098.49|4477
1680868800000|2023-04-07 12:00:00|4099.09|4098.49|4110.09|4109.49|4118.96|4118.36|4094.21|4093.61|37809
1680872400000|2023-04-07 13:00:00|4109.84|4109.24|4114.21|4113.61|4115.09|4114.49|4109.84|4109.24|4592
1681077600000|2023-04-09 22:00:00|4111.12|4110.52|4112.75|4112.15|4115.25|4114.65|4109.5|4108.9|7992
1681081200000|2023-04-09 23:00:00|4112.5|4111.9|4107.5|4106.9|4112.5|4111.9|4106.62|4106.02|7257
1681084800000|2023-04-10 00:00:00|4107.37|4106.77|4104.5|4103.9|4110|4109.4|4103.75|4103.15|10313
1681088400000|2023-04-10 01:00:00|4104.75|4104.15|4105.75|4105.15|4106.25|4105.65|4103.5|4102.9|3995
1681092000000|2023-04-10 02:00:00|4105.5|4104.9|4104|4103.4|4106.5|4105.9|4102|4101.4|6376
1681095600000|2023-04-10 03:00:00|4104.25|4103.65|4103.5|4102.9|4104.5|4103.9|4102.75|4102.15|2883
1681099200000|2023-04-10 04:00:00|4103.75|4103.15|4103|4102.4|4104.5|4103.9|4102.5|4101.9|2908
1681102800000|2023-04-10 05:00:00|4103.25|4102.65|4101.25|4100.65|4103.5|4102.9|4100.75|4100.15|4447
1681106400000|2023-04-10 06:00:00|4101|4100.4|4099.75|4099.15|4102|4101.4|4099.5|4098.9|4163
1681110000000|2023-04-10 07:00:00|4100|4099.4|4102.5|4101.9|4102.5|4101.9|4099.25|4098.65|5038
1681113600000|2023-04-10 08:00:00|4102.75|4102.15|4104.25|4103.65|4104.25|4103.65|4101.5|4100.9|4520
1681117200000|2023-04-10 09:00:00|4104.5|4103.9|4105.75|4105.15|4107.25|4106.65|4104|4103.4|5070
1681120800000|2023-04-10 10:00:00|4105.5|4104.9|4105.25|4104.65|4106.75|4106.15|4105|4104.4|3734
1681124400000|2023-04-10 11:00:00|4105|4104.4|4097|4096.4|4105.5|4104.9|4094.25|4093.65|14131
1681128000000|2023-04-10 12:00:00|4097.25|4096.65|4080|4079.4|4097.25|4096.65|4079.25|4078.65|39426
1681131600000|2023-04-10 13:00:00|4079.75|4079.15|4073.65|4073.25|4081.75|4081.15|4071.15|4070.75|173824
1681135200000|2023-04-10 14:00:00|4073.4|4073|4080.04|4079.64|4086.79|4086.39|4071.65|4071.25|159359
1681138800000|2023-04-10 15:00:00|4080.29|4079.89|4083.04|4082.64|4090.79|4090.39|4080.04|4079.64|104614
1681142400000|2023-04-10 16:00:00|4082.79|4082.39|4096.21|4095.81|4096.79|4096.39|4075.79|4075.39|133939
1681146000000|2023-04-10 17:00:00|4096.46|4096.06|4099.46|4099.06|4101.96|4101.56|4095.21|4094.81|100821
1681149600000|2023-04-10 18:00:00|4099.96|4099.56|4103.96|4103.56|4104.71|4104.31|4097.21|4096.81|91637
1681153200000|2023-04-10 19:00:00|4104.21|4103.81|4109.88|4109.48|4110.13|4109.73|4099.38|4098.98|152013
1681156800000|2023-04-10 20:00:00|4109.98|4109.38|4112.3|4110.8|4113.98|4113.38|4107.73|4107.13|80120
1681160400000|2023-04-10 21:00:00|4112.41|4110.91|4111.12|4109.62|4112.71|4111.21|4111.05|4109.55|0
1681164000000|2023-04-10 22:00:00|4111.1|4110.5|4112.73|4112.13|4113.48|4112.88|4109.98|4109.38|4037
1681167600000|2023-04-10 23:00:00|4112.48|4111.88|4114.73|4114.13|4114.98|4114.38|4112.23|4111.63|4771
1681171200000|2023-04-11 00:00:00|4114.48|4113.88|4112.98|4112.38|4117.23|4116.63|4110.98|4110.38|13025
1681174800000|2023-04-11 01:00:00|4112.73|4112.13|4113.23|4112.63|4114.23|4113.63|4111.48|4110.88|7534
1681178400000|2023-04-11 02:00:00|4113.48|4112.88|4114.48|4113.88|4116.48|4115.88|4113.23|4112.63|6362
1681182000000|2023-04-11 03:00:00|4114.73|4114.13|4112.73|4112.13|4116.48|4115.88|4112.23|4111.63|5103
1681185600000|2023-04-11 04:00:00|4112.98|4112.38|4110.98|4110.38|4114.48|4113.88|4110.98|4110.38|3952
1681189200000|2023-04-11 05:00:00|4111.23|4110.63|4113.73|4113.13|4114.48|4113.88|4110.98|4110.38|4985
1681192800000|2023-04-11 06:00:00|4113.98|4113.38|4112.73|4112.13|4116.23|4115.63|4112.73|4112.13|8158
1681196400000|2023-04-11 07:00:00|4112.48|4111.88|4111.48|4110.88|4114.73|4114.13|4110.48|4109.88|17675
1681200000000|2023-04-11 08:00:00|4111.23|4110.63|4115.73|4115.13|4115.98|4115.38|4111.23|4110.63|9682
1681203600000|2023-04-11 09:00:00|4115.98|4115.38|4120.48|4119.88|4120.73|4120.13|4115.73|4115.13|12696
1681207200000|2023-04-11 10:00:00|4120.73|4120.13|4116.23|4115.63|4120.98|4120.38|4114.73|4114.13|10408
1681210800000|2023-04-11 11:00:00|4116.48|4115.88|4107.73|4107.13|4117.23|4116.63|4105.48|4104.88|21600
1681214400000|2023-04-11 12:00:00|4106.98|4106.38|4109.48|4108.88|4113.48|4112.88|4106.73|4106.13|21881
1681218000000|2023-04-11 13:00:00|4109.23|4108.63|4107.38|4106.98|4115.23|4114.63|4106.13|4105.73|151751
1681221600000|2023-04-11 14:00:00|4107.63|4107.23|4106.73|4106.33|4113.48|4113.08|4102.23|4101.83|183272
1681225200000|2023-04-11 15:00:00|4106.98|4106.58|4113.23|4112.83|4114.23|4113.83|4106.48|4106.08|131998
1681228800000|2023-04-11 16:00:00|4113.48|4113.08|4117.06|4116.66|4118.23|4117.83|4111.48|4111.08|120214
1681232400000|2023-04-11 17:00:00|4117.31|4116.91|4121.06|4120.66|4121.81|4121.41|4114.56|4114.16|91693
1681236000000|2023-04-11 18:00:00|4121.31|4120.91|4122.56|4122.16|4124.31|4123.91|4118.56|4118.16|86692
1681239600000|2023-04-11 19:00:00|4122.31|4121.91|4110.02|4109.62|4124.81|4124.41|4105.52|4105.12|216071
1681243200000|2023-04-11 20:00:00|4109.94|4109.54|4111.61|4110.11|4113.04|4112.44|4109.94|4109.44|47188
1681246800000|2023-04-11 21:00:00|4111.76|4110.26|4111.03|4109.53|4112.2|4110.7|4110.29|4108.79|0
1681250400000|2023-04-11 22:00:00|4110.41|4109.81|4111.79|4111.19|4112.79|4112.19|4109.91|4109.31|3342
1681254000000|2023-04-11 23:00:00|4111.54|4110.94|4112.54|4111.94|4113.54|4112.94|4111.29|4110.69|3807
1681257600000|2023-04-12 00:00:00|4112.29|4111.69|4111.54|4110.94|4113.29|4112.69|4109.79|4109.19|5920
1681261200000|2023-04-12 01:00:00|4111.29|4110.69|4111.04|4110.44|4113.29|4112.69|4108.79|4108.19|6977
1681264800000|2023-04-12 02:00:00|4111.29|4110.69|4111.79|4111.19|4112.54|4111.94|4111.04|4110.44|3283
1681268400000|2023-04-12 03:00:00|4112.04|4111.44|4110.29|4109.69|4112.04|4111.44|4110.04|4109.44|3252
1681272000000|2023-04-12 04:00:00|4110.04|4109.44|4110.79|4110.19|4112.04|4111.44|4109.79|4109.19|3157
1681275600000|2023-04-12 05:00:00|4111.04|4110.44|4112.29|4111.69|4112.29|4111.69|4110.54|4109.94|3765
1681279200000|2023-04-12 06:00:00|4112.54|4111.94|4108.54|4107.94|4112.54|4111.94|4106.54|4105.94|9645
1681282800000|2023-04-12 07:00:00|4108.29|4107.69|4111.79|4111.19|4112.91|4112.31|4107.54|4106.94|15206
1681286400000|2023-04-12 08:00:00|4112.04|4111.44|4113.04|4112.44|4117.79|4117.19|4111.54|4110.94|12412
1681290000000|2023-04-12 09:00:00|4113.29|4112.69|4117.04|4116.44|4117.79|4117.19|4111.54|4110.94|10134
1681293600000|2023-04-12 10:00:00|4117.29|4116.69|4115.29|4114.69|4119.29|4118.69|4114.79|4114.19|10733
1681297200000|2023-04-12 11:00:00|4115.41|4114.81|4118.54|4117.94|4118.79|4118.19|4113.54|4112.94|13160
1681300800000|2023-04-12 12:00:00|4118.29|4117.69|4133.29|4132.69|4150.29|4149.69|4110.91|4110.31|139012
1681304400000|2023-04-12 13:00:00|4133.79|4133.19|4119.44|4119.04|4137.04|4136.44|4113.44|4113.04|239166
1681308000000|2023-04-12 14:00:00|4119.94|4119.54|4104.56|4104.16|4131.56|4131.16|4103.81|4103.41|279621
1681311600000|2023-04-12 15:00:00|4104.31|4103.91|4116.31|4115.91|4117.56|4117.16|4094.81|4094.41|188931
1681315200000|2023-04-12 16:00:00|4116.56|4116.16|4121.67|4121.27|4122.67|4122.27|4115.56|4115.16|113984
1681318800000|2023-04-12 17:00:00|4121.92|4121.52|4121.42|4121.02|4127.92|4127.52|4117.67|4117.27|116252
1681322400000|2023-04-12 18:00:00|4121.54|4121.14|4102.92|4102.52|4127.92|4127.52|4098.17|4097.77|273341
1681326000000|2023-04-12 19:00:00|4102.67|4102.27|4094.08|4093.68|4106.92|4106.52|4087.33|4086.93|297256
1681329600000|2023-04-12 20:00:00|4093.42|4093.02|4090.95|4089.45|4095.02|4094.42|4089.52|4088.92|52435
1681333200000|2023-04-12 21:00:00|4091.28|4089.78|4090.51|4089.01|4091.28|4089.78|4089.63|4088.13|0
1681336800000|2023-04-12 22:00:00|4090.64|4090.04|4085.52|4084.92|4090.77|4090.17|4084.77|4084.17|8081
1681340400000|2023-04-12 23:00:00|4085.77|4085.17|4084.52|4083.92|4088.02|4087.42|4083.52|4082.92|6882
1681344000000|2023-04-13 00:00:00|4084.64|4084.04|4089.52|4088.92|4090.02|4089.42|4084.27|4083.67|8241
1681347600000|2023-04-13 01:00:00|4089.77|4089.17|4091.77|4091.17|4092.02|4091.42|4088.02|4087.42|7720
1681351200000|2023-04-13 02:00:00|4092.02|4091.42|4093.77|4093.17|4095.52|4094.92|4091.52|4090.92|7246
1681354800000|2023-04-13 03:00:00|4094.02|4093.42|4095.02|4094.42|4096.02|4095.42|4093.77|4093.17|4078
1681358400000|2023-04-13 04:00:00|4095.27|4094.67|4096.52|4095.92|4096.52|4095.92|4094.52|4093.92|3227
1681362000000|2023-04-13 05:00:00|4096.77|4096.17|4095.52|4094.92|4097.77|4097.17|4093.77|4093.17|4784
1681365600000|2023-04-13 06:00:00|4095.77|4095.17|4101.52|4100.92|4102.52|4101.92|4094.77|4094.17|10132
1681369200000|2023-04-13 07:00:00|4101.77|4101.17|4100.27|4099.67|4104.52|4103.92|4099.52|4098.92|21152
1681372800000|2023-04-13 08:00:00|4100.02|4099.42|4097.27|4096.67|4104.02|4103.42|4096.02|4095.42|13525
1681376400000|2023-04-13 09:00:00|4097.52|4096.92|4100.52|4099.92|4104.77|4104.17|4096.02|4095.42|11888
1681380000000|2023-04-13 10:00:00|4100.39|4099.79|4096.02|4095.42|4100.52|4099.92|4093.52|4092.92|12268
1681383600000|2023-04-13 11:00:00|4095.77|4095.17|4092.27|4091.67|4098.77|4098.17|4091.52|4090.92|13611
1681387200000|2023-04-13 12:00:00|4092.52|4091.92|4106.52|4105.92|4109.77|4109.17|4091.02|4090.42|54822
1681390800000|2023-04-13 13:00:00|4106.77|4106.17|4101.92|4101.52|4108.52|4107.92|4097.67|4097.27|172092
1681394400000|2023-04-13 14:00:00|4102.17|4101.77|4113.42|4113.02|4119.67|4119.27|4100.17|4099.77|229973
1681398000000|2023-04-13 15:00:00|4113.67|4113.27|4120.67|4120.27|4121.92|4121.52|4113.67|4113.27|126400
1681401600000|2023-04-13 16:00:00|4121.17|4120.77|4126.17|4125.77|4126.92|4126.52|4120.67|4120.27|102016
1681405200000|2023-04-13 17:00:00|4126.42|4126.02|4138.17|4137.77|4139.42|4139.02|4122.42|4122.02|124787
1681408800000|2023-04-13 18:00:00|4138.42|4138.02|4147.42|4147.02|4148.17|4147.77|4137.17|4136.77|143209
1681412400000|2023-04-13 19:00:00|4147.92|4147.52|4146.67|4146.27|4149.92|4149.52|4143.17|4142.77|219446
1681416000000|2023-04-13 20:00:00|4146.17|4145.77|4142.37|4140.87|4146.27|4145.77|4141.27|4140.67|77451
1681419600000|2023-04-13 21:00:00|4143.03|4141.53|4142.12|4140.62|4143.8|4142.3|4141.67|4140.17|0
1681423200000|2023-04-13 22:00:00|4142.19|4140.69|4145.19|4144.59|4146.19|4145.59|4140.27|4139.67|6593
1681426800000|2023-04-13 23:00:00|4145.44|4144.84|4144.44|4143.84|4146.19|4145.59|4142.94|4142.34|4930
1681430400000|2023-04-14 00:00:00|4144.69|4144.09|4148.19|4147.59|4149.69|4149.09|4142.94|4142.34|8986
1681434000000|2023-04-14 01:00:00|4147.94|4147.34|4145.19|4144.59|4148.44|4147.84|4143.94|4143.34|6764
1681437600000|2023-04-14 02:00:00|4144.94|4144.34|4144.19|4143.59|4146.44|4145.84|4143.94|4143.34|4576
1681441200000|2023-04-14 03:00:00|4144.44|4143.84|4145.94|4145.34|4147.19|4146.59|4143.94|4143.34|4217
1681444800000|2023-04-14 04:00:00|4145.81|4145.21|4144.69|4144.09|4146.19|4145.59|4144.69|4144.09|2894
1681448400000|2023-04-14 05:00:00|4144.94|4144.34|4145.44|4144.84|4145.69|4145.09|4144.19|4143.59|3357
1681452000000|2023-04-14 06:00:00|4145.69|4145.09|4142.64|4142.04|4145.69|4145.09|4141.39|4140.79|7701
1681455600000|2023-04-14 07:00:00|4142.39|4141.79|4145.14|4144.54|4147.39|4146.79|4141.14|4140.54|15340
1681459200000|2023-04-14 08:00:00|4145.39|4144.79|4139.89|4139.29|4145.39|4144.79|4138.89|4138.29|14292
1681462800000|2023-04-14 09:00:00|4139.76|4139.16|4140.64|4140.04|4141.89|4141.29|4138.64|4138.04|12570
1681466400000|2023-04-14 10:00:00|4139.76|4139.16|4142.89|4142.29|4144.89|4144.29|4136.39|4135.79|30355
1681470000000|2023-04-14 11:00:00|4143.14|4142.54|4144.39|4143.79|4148.64|4148.04|4141.39|4140.79|34693
1681473600000|2023-04-14 12:00:00|4144.89|4144.29|4141.14|4140.54|4151.51|4150.91|4136.64|4136.04|74353
1681477200000|2023-04-14 13:00:00|4140.89|4140.29|4160.41|4160.01|4163.04|4162.64|4137.64|4137.04|224795
1681480800000|2023-04-14 14:00:00|4158.41|4158.01|4134.2|4133.8|4162.04|4161.64|4129.2|4128.8|387159
1681484400000|2023-04-14 15:00:00|4134.45|4134.05|4129.7|4129.3|4136.7|4136.3|4124.95|4124.55|179861
1681488000000|2023-04-14 16:00:00|4129.95|4129.55|4115.54|4115.14|4130.45|4130.05|4113.2|4112.8|162000
1681491600000|2023-04-14 17:00:00|4115.79|4115.39|4122.29|4121.89|4127.54|4127.14|4112.79|4112.39|152212
1681495200000|2023-04-14 18:00:00|4122.54|4122.14|4133.54|4133.14|4134.29|4133.89|4119.04|4118.64|137458
1681498800000|2023-04-14 19:00:00|4133.04|4132.64|4137.72|4137.32|4140.22|4139.82|4119.04|4118.64|259037
1681502400000|2023-04-14 20:00:00|4137.65|4137.25|4147.06|4145.56|4149.75|4149.15|4137.65|4137.15|91456
1681506000000|2023-04-14 21:00:00|4147.09|4145.59|4147.11|4145.61|4147.11|4145.61|4147.09|4145.59|1
1681682400000|2023-04-16 22:00:00|4147.87|4147.27|4148|4147.4|4148.5|4147.9|4144.75|4144.15|7137
1681686000000|2023-04-16 23:00:00|4148.25|4147.65|4146.5|4145.9|4148.25|4147.65|4145|4144.4|4396
1681689600000|2023-04-17 00:00:00|4146.25|4145.65|4144|4143.4|4148.25|4147.65|4144|4143.4|6790
1681693200000|2023-04-17 01:00:00|4144.25|4143.65|4145.5|4144.9|4148|4147.4|4143.5|4142.9|8517
1681696800000|2023-04-17 02:00:00|4145.75|4145.15|4145.5|4144.9|4146.75|4146.15|4144|4143.4|5175
1681700400000|2023-04-17 03:00:00|4145.25|4144.65|4145|4144.4|4146|4145.4|4144.75|4144.15|2551
1681704000000|2023-04-17 04:00:00|4145.25|4144.65|4145|4144.4|4146.25|4145.65|4144|4143.4|2384
1681707600000|2023-04-17 05:00:00|4144.75|4144.15|4147.5|4146.9|4147.75|4147.15|4144|4143.4|5607
1681711200000|2023-04-17 06:00:00|4147.25|4146.65|4146.5|4145.9|4148.5|4147.9|4143|4142.4|9516
1681714800000|2023-04-17 07:00:00|4146.75|4146.15|4146.25|4145.65|4150.5|4149.9|4144.75|4144.15|18006
1681718400000|2023-04-17 08:00:00|4146.5|4145.9|4142.75|4142.15|4147.25|4146.65|4142|4141.4|12043
1681722000000|2023-04-17 09:00:00|4142.5|4141.9|4140|4139.4|4144.5|4143.9|4138.75|4138.15|12921
1681725600000|2023-04-17 10:00:00|4139.75|4139.15|4142.25|4141.65|4143|4142.4|4139.25|4138.65|9765
1681729200000|2023-04-17 11:00:00|4142.5|4141.9|4142.75|4142.15|4144.5|4143.9|4139|4138.4|15057
1681732800000|2023-04-17 12:00:00|4143|4142.4|4138.25|4137.65|4144.75|4144.15|4136.5|4135.9|29656
1681736400000|2023-04-17 13:00:00|4138|4137.4|4138.65|4138.25|4143.9|4143.5|4134|4133.4|178137
1681740000000|2023-04-17 14:00:00|4138.9|4138.5|4135.78|4135.38|4143.65|4143.25|4131.53|4131.13|176534
1681743600000|2023-04-17 15:00:00|4136.28|4135.88|4129.03|4128.63|4139.28|4138.88|4124.28|4123.88|166348
1681747200000|2023-04-17 16:00:00|4128.78|4128.38|4129.9|4129.5|4132.15|4131.75|4125.53|4125.13|91403
1681750800000|2023-04-17 17:00:00|4130.15|4129.75|4125.4|4125|4133.15|4132.75|4124.65|4124.25|86826
1681754400000|2023-04-17 18:00:00|4125.52|4125.12|4139.4|4139|4140.65|4140.25|4123.15|4122.75|120324
1681758000000|2023-04-17 19:00:00|4139.65|4139.25|4152.25|4151.85|4152.5|4152.1|4139.65|4139.25|218790
1681761600000|2023-04-17 20:00:00|4152.35|4151.75|4152.28|4150.78|4155.35|4154.75|4151.72|4150.78|71447
1681765200000|2023-04-17 21:00:00|4152.43|4150.93|4151.99|4150.49|4152.73|4151.23|4151.66|4150.16|0
1681768800000|2023-04-17 22:00:00|4151.97|4151.37|4151.35|4150.75|4151.97|4151.37|4150.1|4149.5|3818
1681772400000|2023-04-17 23:00:00|4151.1|4150.5|4151.35|4150.75|4152.35|4151.75|4150.35|4149.75|3401
1681776000000|2023-04-18 00:00:00|4151.1|4150.5|4149.35|4148.75|4151.6|4151|4148.85|4148.25|5447
1681779600000|2023-04-18 01:00:00|4149.22|4148.62|4151.6|4151|4153.6|4153|4148.85|4148.25|8369
1681783200000|2023-04-18 02:00:00|4152.35|4151.75|4151.35|4150.75|4153.1|4152.5|4150.6|4150|4994
1681786800000|2023-04-18 03:00:00|4151.6|4151|4149.6|4149|4152.35|4151.75|4148.85|4148.25|3813
1681790400000|2023-04-18 04:00:00|4149.35|4148.75|4148.35|4147.75|4150.6|4150|4147.1|4146.5|3512
1681794000000|2023-04-18 05:00:00|4148.1|4147.5|4152.6|4152|4152.6|4152|4148.1|4147.5|4799
1681797600000|2023-04-18 06:00:00|4152.35|4151.75|4154.35|4153.75|4156.35|4155.75|4151.35|4150.75|7812
1681801200000|2023-04-18 07:00:00|4154.6|4154|4154.1|4153.5|4155.85|4155.25|4152.35|4151.75|12318
1681804800000|2023-04-18 08:00:00|4153.85|4153.25|4160.6|4160|4162.35|4161.75|4153.85|4153.25|15662
1681808400000|2023-04-18 09:00:00|4160.35|4159.75|4165.85|4165.25|4167.85|4167.25|4159.6|4159|16790
1681812000000|2023-04-18 10:00:00|4165.6|4165|4170.1|4169.5|4171.1|4170.5|4164.35|4163.75|14846
1681815600000|2023-04-18 11:00:00|4169.85|4169.25|4167.85|4167.25|4170.35|4169.75|4166.6|4166|22003
1681819200000|2023-04-18 12:00:00|4167.6|4167|4170.6|4170|4173.1|4172.5|4167.35|4166.75|27720
1681822800000|2023-04-18 13:00:00|4170.35|4169.75|4158.75|4158.35|4170.85|4170.25|4157|4156.6|177117
1681826400000|2023-04-18 14:00:00|4159|4158.6|4144.75|4144.35|4159.25|4158.85|4141|4140.6|286798
1681830000000|2023-04-18 15:00:00|4144.5|4144.1|4144|4143.6|4150|4149.6|4139.5|4139.1|147979
1681833600000|2023-04-18 16:00:00|4143.5|4143.1|4150.3|4149.9|4154.25|4153.85|4142.75|4142.35|109630
1681837200000|2023-04-18 17:00:00|4150.05|4149.65|4152.05|4151.65|4157.05|4156.65|4148.05|4147.65|102054
1681840800000|2023-04-18 18:00:00|4151.8|4151.4|4150.55|4150.15|4157.3|4156.9|4144.8|4144.4|139783
1681844400000|2023-04-18 19:00:00|4151.05|4150.65|4154.4|4154|4158.15|4157.75|4150.55|4150.15|174182
1681848000000|2023-04-18 20:00:00|4154.5|4153.9|4154.89|4153.39|4156.25|4155.65|4150.25|4149.65|79120
1681851600000|2023-04-18 21:00:00|4154.74|4153.24|4154.6|4153.1|4155.18|4153.68|4154.41|4152.91|0
1681855200000|2023-04-18 22:00:00|4152.62|4152.02|4153.75|4153.15|4153.75|4153.15|4151.62|4151.02|3488
1681858800000|2023-04-18 23:00:00|4153.5|4152.9|4151.25|4150.65|4153.75|4153.15|4151.12|4150.52|2744
1681862400000|2023-04-19 00:00:00|4151|4150.4|4152.25|4151.65|4152.75|4152.15|4150.5|4149.9|4759
1681866000000|2023-04-19 01:00:00|4152|4151.4|4149|4148.4|4154|4153.4|4148.5|4147.9|7566
1681869600000|2023-04-19 02:00:00|4149.12|4148.52|4150|4149.4|4151|4150.4|4148|4147.4|4401
1681873200000|2023-04-19 03:00:00|4150.25|4149.65|4150|4149.4|4150.75|4150.15|4149.25|4148.65|2378
1681876800000|2023-04-19 04:00:00|4150.12|4149.52|4149.5|4148.9|4150.25|4149.65|4149|4148.4|1686
1681880400000|2023-04-19 05:00:00|4149.75|4149.15|4148.25|4147.65|4149.75|4149.15|4148|4147.4|4849
1681884000000|2023-04-19 06:00:00|4148.5|4147.9|4142.5|4141.9|4148.75|4148.15|4139.5|4138.9|14045
1681887600000|2023-04-19 07:00:00|4142.75|4142.15|4142|4141.4|4144.25|4143.65|4138.25|4137.65|17292
1681891200000|2023-04-19 08:00:00|4142.25|4141.65|4137.5|4136.9|4143|4142.4|4133.75|4133.15|15483
1681894800000|2023-04-19 09:00:00|4137.37|4136.77|4130|4129.4|4137.5|4136.9|4128.25|4127.65|19982
1681898400000|2023-04-19 10:00:00|4129.75|4129.15|4134.5|4133.9|4134.75|4134.15|4128.75|4128.15|13396
1681902000000|2023-04-19 11:00:00|4134.75|4134.15|4132.25|4131.65|4137|4136.4|4131.12|4130.52|23991
1681905600000|2023-04-19 12:00:00|4132.5|4131.9|4128.5|4127.9|4132.5|4131.9|4126.25|4125.65|33775
1681909200000|2023-04-19 13:00:00|4129|4128.4|4134.15|4133.75|4138.65|4138.25|4128.75|4128.15|179986
1681912800000|2023-04-19 14:00:00|4134.4|4134|4145.8|4145.4|4147.4|4147|4133.65|4133.25|199664
1681916400000|2023-04-19 15:00:00|4146.05|4145.65|4150.05|4149.65|4150.55|4150.15|4142.3|4141.9|145573
1681920000000|2023-04-19 16:00:00|4150.3|4149.9|4153.3|4152.9|4154.8|4154.4|4148.05|4147.65|94347
1681923600000|2023-04-19 17:00:00|4153.55|4153.15|4158.17|4157.77|4158.67|4158.27|4151.3|4150.9|114110
1681927200000|2023-04-19 18:00:00|4158.42|4158.02|4158.17|4157.77|4163.67|4163.27|4154.67|4154.27|121186
1681930800000|2023-04-19 19:00:00|4158.42|4158.02|4154.61|4154.21|4160.67|4160.27|4148.61|4148.21|168078
1681934400000|2023-04-19 20:00:00|4154.27|4153.67|4149.52|4148.02|4154.27|4153.67|4148.27|4147.67|58370
1681938000000|2023-04-19 21:00:00|4149.3|4147.8|4149.3|4147.8|4150.43|4148.93|4148.64|4147.14|0
1681941600000|2023-04-19 22:00:00|4147.89|4147.29|4144.52|4143.92|4148.52|4147.92|4143.27|4142.67|6727
1681945200000|2023-04-19 23:00:00|4144.39|4143.79|4141.77|4141.17|4145.02|4144.42|4141.02|4140.42|5497
1681948800000|2023-04-20 00:00:00|4142.02|4141.42|4145.02|4144.42|4145.52|4144.92|4141.52|4140.92|6624
1681952400000|2023-04-20 01:00:00|4145.52|4144.92|4146.77|4146.17|4147.77|4147.17|4143.52|4142.92|7296
1681956000000|2023-04-20 02:00:00|4147.02|4146.42|4144.27|4143.67|4149.02|4148.42|4143.27|4142.67|6116
1681959600000|2023-04-20 03:00:00|4144.02|4143.42|4146.52|4145.92|4146.52|4145.92|4142.77|4142.17|4279
1681963200000|2023-04-20 04:00:00|4146.27|4145.67|4144.27|4143.67|4147.27|4146.67|4143.77|4143.17|3200
1681966800000|2023-04-20 05:00:00|4144.52|4143.92|4142.27|4141.67|4144.52|4143.92|4140.77|4140.17|6867
1681970400000|2023-04-20 06:00:00|4142.52|4141.92|4142.27|4141.67|4145.52|4144.92|4140.77|4140.17|8574
1681974000000|2023-04-20 07:00:00|4142.52|4141.92|4125.71|4125.11|4142.52|4141.92|4122.77|4122.17|41885
1681977600000|2023-04-20 08:00:00|4125.96|4125.36|4122.71|4122.11|4126.96|4126.36|4120.21|4119.61|26935
1681981200000|2023-04-20 09:00:00|4122.46|4121.86|4125.21|4124.61|4126.46|4125.86|4121.46|4120.86|15752
1681984800000|2023-04-20 10:00:00|4125.46|4124.86|4127.71|4127.11|4127.96|4127.36|4122.71|4122.11|15111
1681988400000|2023-04-20 11:00:00|4127.96|4127.36|4123.21|4122.61|4129.71|4129.11|4123.21|4122.61|20054
1681992000000|2023-04-20 12:00:00|4122.96|4122.36|4126.21|4125.61|4127.21|4126.61|4119.21|4118.61|48578
1681995600000|2023-04-20 13:00:00|4126.33|4125.73|4126.61|4126.21|4133.36|4132.96|4121.11|4120.71|183701
1681999200000|2023-04-20 14:00:00|4126.36|4125.96|4137.61|4137.21|4138.86|4138.46|4123.61|4123.21|211177
1682002800000|2023-04-20 15:00:00|4137.86|4137.46|4133.61|4133.21|4138.61|4138.21|4128.36|4127.96|167672
1682006400000|2023-04-20 16:00:00|4133.86|4133.46|4142.86|4142.46|4143.61|4143.21|4128.61|4128.21|140004
1682010000000|2023-04-20 17:00:00|4143.11|4142.71|4144.33|4143.93|4148.83|4148.43|4141.61|4141.21|142161
1682013600000|2023-04-20 18:00:00|4144.08|4143.68|4128.08|4127.68|4144.58|4144.18|4123.08|4122.68|233916
1682017200000|2023-04-20 19:00:00|4127.83|4127.43|4131.18|4130.78|4131.58|4131.18|4114.58|4114.18|342164
1682020800000|2023-04-20 20:00:00|4131.1|4130.7|4131.92|4130.42|4135.7|4135.1|4129.95|4129.35|71669
1682024400000|2023-04-20 21:00:00|4131.96|4130.46|4131.07|4129.57|4132.43|4130.93|4131.04|4129.54|0
1682028000000|2023-04-20 22:00:00|4131.22|4129.72|4130.07|4129.47|4131.32|4130.72|4128.95|4128.35|4946
1682031600000|2023-04-20 23:00:00|4130.2|4129.6|4128.95|4128.35|4132.2|4131.6|4127.95|4127.35|5715
1682035200000|2023-04-21 00:00:00|4128.7|4128.1|4134.7|4134.1|4134.7|4134.1|4127.95|4127.35|7182
1682038800000|2023-04-21 01:00:00|4134.45|4133.85|4132.2|4131.6|4134.95|4134.35|4130.45|4129.85|6124
1682042400000|2023-04-21 02:00:00|4131.95|4131.35|4131.45|4130.85|4132.7|4132.1|4130.2|4129.6|4025
1682046000000|2023-04-21 03:00:00|4131.7|4131.1|4132.45|4131.85|4133.7|4133.1|4131.2|4130.6|4866
1682049600000|2023-04-21 04:00:00|4132.2|4131.6|4128.95|4128.35|4132.45|4131.85|4128.7|4128.1|4384
1682053200000|2023-04-21 05:00:00|4128.82|4128.22|4129.2|4128.6|4130.95|4130.35|4128.7|4128.1|6142
1682056800000|2023-04-21 06:00:00|4128.95|4128.35|4123.7|4123.1|4130.7|4130.1|4122.95|4122.35|10348
1682060400000|2023-04-21 07:00:00|4123.95|4123.35|4125.7|4125.1|4127.45|4126.85|4119.2|4118.6|20042
1682064000000|2023-04-21 08:00:00|4125.45|4124.85|4131.45|4130.85|4131.95|4131.35|4123.95|4123.35|15743
1682067600000|2023-04-21 09:00:00|4131.2|4130.6|4128.45|4127.85|4133.45|4132.85|4127.95|4127.35|12933
1682071200000|2023-04-21 10:00:00|4128.2|4127.6|4120.2|4119.6|4129.45|4128.85|4118.95|4118.35|18144
1682074800000|2023-04-21 11:00:00|4119.95|4119.35|4122.95|4122.35|4123.95|4123.35|4117.7|4117.1|17757
1682078400000|2023-04-21 12:00:00|4122.45|4121.85|4131.2|4130.6|4131.95|4131.35|4120.45|4119.85|33080
1682082000000|2023-04-21 13:00:00|4131.45|4130.85|4120.6|4120.2|4136.45|4135.85|4120.1|4119.7|230108
1682085600000|2023-04-21 14:00:00|4120.35|4119.95|4120.04|4119.64|4136.79|4136.39|4113.79|4113.39|349609
1682089200000|2023-04-21 15:00:00|4120.54|4120.14|4129.79|4129.39|4131.54|4131.14|4119.29|4118.89|204599
1682092800000|2023-04-21 16:00:00|4130.04|4129.64|4128.29|4127.89|4132.29|4131.89|4124.79|4124.39|120103
1682096400000|2023-04-21 17:00:00|4128.04|4127.64|4134.54|4134.14|4136.04|4135.64|4125.54|4125.14|121299
1682100000000|2023-04-21 18:00:00|4135.04|4134.64|4132.54|4132.14|4139.29|4138.89|4129.54|4129.14|120927
1682103600000|2023-04-21 19:00:00|4132.29|4131.89|4134.01|4133.61|4136.01|4135.61|4126.04|4125.64|212086
1682107200000|2023-04-21 20:00:00|4134.11|4133.51|4131.98|4130.48|4135.11|4134.51|4130.98|4130.38|58871
1682110800000|2023-04-21 21:00:00|4132.01|4130.51|4132.01|4130.51|4132.01|4130.51|4132.01|4130.51|0
1682287200000|2023-04-23 22:00:00|4126.93|4126.33|4128.18|4127.58|4128.68|4128.08|4125.68|4125.08|4668
1682290800000|2023-04-23 23:00:00|4128.43|4127.83|4127.93|4127.33|4129.68|4129.08|4127.68|4127.08|3321
1682294400000|2023-04-24 00:00:00|4127.68|4127.08|4124.43|4123.83|4127.68|4127.08|4121.93|4121.33|8687
1682298000000|2023-04-24 01:00:00|4124.18|4123.58|4123.43|4122.83|4125.93|4125.33|4123.43|4122.83|5874
1682301600000|2023-04-24 02:00:00|4123.18|4122.58|4122.43|4121.83|4125.18|4124.58|4120.68|4120.08|5936
1682305200000|2023-04-24 03:00:00|4122.18|4121.58|4121.43|4120.83|4123.18|4122.58|4120.93|4120.33|2736
1682308800000|2023-04-24 04:00:00|4121.68|4121.08|4119.93|4119.33|4121.68|4121.08|4119.18|4118.58|3312
1682312400000|2023-04-24 05:00:00|4119.68|4119.08|4116.18|4115.58|4120.18|4119.58|4115.68|4115.08|7988
1682316000000|2023-04-24 06:00:00|4116.43|4115.83|4114.43|4113.83|4116.68|4116.08|4110.93|4110.33|14177
1682319600000|2023-04-24 07:00:00|4114.68|4114.08|4117.93|4117.33|4118.68|4118.08|4111.18|4110.58|15640
1682323200000|2023-04-24 08:00:00|4117.43|4116.83|4117.93|4117.33|4120.93|4120.33|4115.93|4115.33|9654
1682326800000|2023-04-24 09:00:00|4118.18|4117.58|4124.93|4124.33|4126.68|4126.08|4117.18|4116.58|13582
1682330400000|2023-04-24 10:00:00|4124.68|4124.08|4128.43|4127.83|4128.68|4128.08|4123.68|4123.08|9423
1682334000000|2023-04-24 11:00:00|4128.68|4128.08|4130.55|4129.95|4133.43|4132.83|4127.68|4127.08|19925
1682337600000|2023-04-24 12:00:00|4130.43|4129.83|4132.93|4132.33|4134.43|4133.83|4127.93|4127.33|21104
1682341200000|2023-04-24 13:00:00|4133.18|4132.58|4138.88|4138.48|4141.13|4140.73|4130.18|4129.58|152614
1682344800000|2023-04-24 14:00:00|4139.13|4138.73|4127.38|4126.98|4142.38|4141.98|4125.38|4124.98|240654
1682348400000|2023-04-24 15:00:00|4127.63|4127.23|4120.38|4119.98|4128.63|4128.23|4119.38|4118.98|162560
1682352000000|2023-04-24 16:00:00|4120.13|4119.73|4128.38|4127.98|4128.88|4128.48|4117.38|4116.98|115332
1682355600000|2023-04-24 17:00:00|4128.63|4128.23|4133.38|4132.98|4134.38|4133.98|4125.38|4124.98|101237
1682359200000|2023-04-24 18:00:00|4133.63|4133.23|4132.38|4131.98|4135.88|4135.48|4128.63|4128.23|119624
1682362800000|2023-04-24 19:00:00|4132.63|4132.23|4138.57|4138.17|4138.57|4138.17|4132.63|4132.23|194067
1682366400000|2023-04-24 20:00:00|4138.39|4137.99|4135.89|4134.39|4139.99|4139.39|4134.99|4134.39|53041
1682370000000|2023-04-24 21:00:00|4135.74|4134.24|4134.61|4133.11|4136.62|4135.12|4134.32|4132.82|0
1682373600000|2023-04-24 22:00:00|4135.61|4135.01|4133.99|4133.39|4136.61|4136.01|4133.99|4133.39|4430
1682377200000|2023-04-24 23:00:00|4134.11|4133.51|4134.24|4133.64|4136.24|4135.64|4133.74|4133.14|2785
1682380800000|2023-04-25 00:00:00|4133.99|4133.39|4133.11|4132.51|4136.49|4135.89|4132.74|4132.14|5136
1682384400000|2023-04-25 01:00:00|4132.99|4132.39|4131.24|4130.64|4135.74|4135.14|4131.24|4130.64|5730
1682388000000|2023-04-25 02:00:00|4130.99|4130.39|4129.24|4128.64|4131.49|4130.89|4128.74|4128.14|6188
1682391600000|2023-04-25 03:00:00|4129.49|4128.89|4126.74|4126.14|4130.74|4130.14|4126.24|4125.64|6172
1682395200000|2023-04-25 04:00:00|4126.99|4126.39|4124.49|4123.89|4127.24|4126.64|4123.49|4122.89|8425
1682398800000|2023-04-25 05:00:00|4124.24|4123.64|4125.74|4125.14|4126.74|4126.14|4122.49|4121.89|8342
1682402400000|2023-04-25 06:00:00|4125.61|4125.01|4126.74|4126.14|4128.49|4127.89|4123.24|4122.64|9260
1682406000000|2023-04-25 07:00:00|4126.86|4126.26|4117.24|4116.64|4127.49|4126.89|4114.24|4113.64|32553
1682409600000|2023-04-25 08:00:00|4117.74|4117.14|4115.99|4115.39|4119.24|4118.64|4109.74|4109.14|28693
1682413200000|2023-04-25 09:00:00|4115.74|4115.14|4117.74|4117.14|4117.99|4117.39|4113.61|4113.01|11051
1682416800000|2023-04-25 10:00:00|4117.99|4117.39|4118.74|4118.14|4119.49|4118.89|4114.24|4113.64|14285
1682420400000|2023-04-25 11:00:00|4119.24|4118.64|4118.99|4118.39|4121.74|4121.14|4115.74|4115.14|16319
1682424000000|2023-04-25 12:00:00|4118.74|4118.14|4118.49|4117.89|4122.74|4122.14|4117.74|4117.14|20411
1682427600000|2023-04-25 13:00:00|4118.74|4118.14|4113.64|4113.24|4122.39|4121.99|4110.89|4110.49|174279
1682431200000|2023-04-25 14:00:00|4112.76|4112.36|4109.38|4108.98|4118.64|4118.24|4102.38|4101.98|252365
1682434800000|2023-04-25 15:00:00|4109.63|4109.23|4101.45|4101.05|4115.13|4114.73|4100.95|4100.55|192965
1682438400000|2023-04-25 16:00:00|4101.2|4100.8|4097.73|4097.33|4104.2|4103.8|4095.73|4095.33|122125
1682442000000|2023-04-25 17:00:00|4097.48|4097.08|4080.73|4080.33|4100.23|4099.83|4079.48|4079.08|210900
1682445600000|2023-04-25 18:00:00|4080.98|4080.58|4077.48|4077.08|4084.98|4084.58|4076.73|4076.33|170856
1682449200000|2023-04-25 19:00:00|4077.23|4076.83|4072.48|4072.08|4085.48|4085.08|4071.73|4071.33|274600
1682452800000|2023-04-25 20:00:00|4072.56|4071.96|4088.86|4087.36|4088.96|4088.08|4071.18|4070.58|115999
1682456400000|2023-04-25 21:00:00|4088.97|4087.47|4090.66|4089.16|4091.02|4089.52|4088.02|4086.52|3
1682460000000|2023-04-25 22:00:00|4090.18|4089.58|4090.56|4089.96|4095.31|4094.71|4087.56|4086.96|20164
1682463600000|2023-04-25 23:00:00|4090.43|4089.83|4090.56|4089.96|4091.31|4090.71|4087.56|4086.96|6820
1682467200000|2023-04-26 00:00:00|4090.31|4089.71|4092.31|4091.71|4093.31|4092.71|4087.31|4086.71|10765
1682470800000|2023-04-26 01:00:00|4092.06|4091.46|4092.81|4092.21|4094.06|4093.46|4091.06|4090.46|9641
1682474400000|2023-04-26 02:00:00|4092.56|4091.96|4094.06|4093.46|4094.06|4093.46|4090.81|4090.21|6040
1682478000000|2023-04-26 03:00:00|4093.81|4093.21|4088.56|4087.96|4094.06|4093.46|4088.31|4087.71|6164
1682481600000|2023-04-26 04:00:00|4088.81|4088.21|4089.81|4089.21|4090.18|4089.58|4087.81|4087.21|6283
1682485200000|2023-04-26 05:00:00|4090.06|4089.46|4093.81|4093.21|4094.56|4093.96|4089.56|4088.96|6990
1682488800000|2023-04-26 06:00:00|4094.06|4093.46|4092.06|4091.46|4094.06|4093.46|4089.56|4088.96|8958
1682492400000|2023-04-26 07:00:00|4092.31|4091.71|4085.31|4084.71|4092.56|4091.96|4079.81|4079.21|26645
1682496000000|2023-04-26 08:00:00|4085.56|4084.96|4089.56|4088.96|4090.81|4090.21|4078.56|4077.96|22217
1682499600000|2023-04-26 09:00:00|4089.81|4089.21|4084.31|4083.71|4091.31|4090.71|4081.56|4080.96|15649
1682503200000|2023-04-26 10:00:00|4084.56|4083.96|4078.06|4077.46|4088.56|4087.96|4076.06|4075.46|22873
1682506800000|2023-04-26 11:00:00|4078.56|4077.96|4075.68|4075.08|4083.81|4083.21|4068.81|4068.21|56569
1682510400000|2023-04-26 12:00:00|4075.56|4074.96|4084.31|4083.71|4085.31|4084.71|4074.31|4073.71|29910
1682514000000|2023-04-26 13:00:00|4084.43|4083.83|4079.46|4079.06|4086.31|4085.71|4073.71|4073.31|204042
1682517600000|2023-04-26 14:00:00|4078.96|4078.56|4072.71|4072.31|4080.21|4079.81|4060.46|4060.06|283520
1682521200000|2023-04-26 15:00:00|4072.96|4072.56|4083.96|4083.56|4085.96|4085.56|4072.71|4072.31|190284
1682524800000|2023-04-26 16:00:00|4084.21|4083.81|4077.21|4076.81|4088.96|4088.56|4075.46|4075.06|137317
1682528400000|2023-04-26 17:00:00|4076.96|4076.56|4062.96|4062.56|4080.21|4079.81|4060.21|4059.81|150250
1682532000000|2023-04-26 18:00:00|4062.71|4062.31|4054.84|4054.44|4064.84|4064.44|4052.34|4051.94|203481
1682535600000|2023-04-26 19:00:00|4055.09|4054.69|4055.03|4054.63|4061.28|4060.88|4049.53|4049.13|256088
1682539200000|2023-04-26 20:00:00|4054.78|4054.43|4066.16|4064.66|4066.78|4066.18|4054.28|4053.68|73660
1682542800000|2023-04-26 21:00:00|4066.01|4064.51|4068.17|4066.67|4068.17|4066.67|4065.83|4064.33|11
1682546400000|2023-04-26 22:00:00|4065.65|4065.05|4065.15|4064.55|4066.53|4065.93|4062.78|4062.18|4532
1682550000000|2023-04-26 23:00:00|4065.03|4064.43|4065.78|4065.18|4066.03|4065.43|4063.28|4062.68|3379
1682553600000|2023-04-27 00:00:00|4065.65|4065.05|4064.03|4063.43|4065.65|4065.05|4062.28|4061.68|5360
1682557200000|2023-04-27 01:00:00|4063.9|4063.3|4064.53|4063.93|4065.53|4064.93|4061.4|4060.8|4863
1682560800000|2023-04-27 02:00:00|4064.28|4063.68|4066.03|4065.43|4067.28|4066.68|4063.53|4062.93|4476
1682564400000|2023-04-27 03:00:00|4066.15|4065.55|4065.03|4064.43|4066.78|4066.18|4064.78|4064.18|2710
1682568000000|2023-04-27 04:00:00|4065.28|4064.68|4069.03|4068.43|4069.03|4068.43|4065.03|4064.43|3403
1682571600000|2023-04-27 05:00:00|4068.9|4068.3|4071.03|4070.43|4072.03|4071.43|4066.78|4066.18|6719
1682575200000|2023-04-27 06:00:00|4071.28|4070.68|4070.78|4070.18|4072.53|4071.93|4069.28|4068.68|7552
1682578800000|2023-04-27 07:00:00|4071.53|4070.93|4076.53|4075.93|4077.53|4076.93|4067.78|4067.18|20266
1682582400000|2023-04-27 08:00:00|4076.65|4076.05|4076.53|4075.93|4077.03|4076.43|4073.03|4072.43|11522
1682586000000|2023-04-27 09:00:00|4076.28|4075.68|4075.28|4074.68|4077.53|4076.93|4074.28|4073.68|7970
1682589600000|2023-04-27 10:00:00|4075.03|4074.43|4078.65|4078.05|4079.03|4078.43|4073.53|4072.93|14784
1682593200000|2023-04-27 11:00:00|4078.53|4077.93|4078.78|4078.18|4081.53|4080.93|4076.78|4076.18|17327
1682596800000|2023-04-27 12:00:00|4078.53|4077.93|4080.53|4079.93|4085.9|4085.3|4071.03|4070.43|62214
1682600400000|2023-04-27 13:00:00|4080.28|4079.68|4085.68|4085.28|4088.68|4088.28|4077.68|4077.28|207294
1682604000000|2023-04-27 14:00:00|4086.43|4086.03|4088.89|4088.49|4097.39|4096.99|4084.68|4084.28|227674
1682607600000|2023-04-27 15:00:00|4089.14|4088.74|4103.89|4103.49|4104.14|4103.74|4086.39|4085.99|177197
1682611200000|2023-04-27 16:00:00|4104.14|4103.74|4109.32|4108.92|4110.07|4109.67|4103.64|4103.24|121465
1682614800000|2023-04-27 17:00:00|4109.44|4109.04|4119.57|4119.17|4123.32|4122.92|4108.07|4107.67|131284
1682618400000|2023-04-27 18:00:00|4119.82|4119.42|4136.82|4136.42|4137.07|4136.67|4119.32|4118.92|180127
1682622000000|2023-04-27 19:00:00|4136.57|4136.17|4135.41|4135.01|4138.82|4138.42|4132.41|4132.01|272842
1682625600000|2023-04-27 20:00:00|4134.96|4134.56|4139.43|4137.93|4146.81|4146.21|4129.31|4128.71|124414
1682629200000|2023-04-27 21:00:00|4139.68|4138.18|4133.06|4131.56|4140.93|4139.43|4132.62|4131.12|0
1682632800000|2023-04-27 22:00:00|4133.2|4131.7|4130.31|4129.71|4133.31|4132.71|4128.31|4127.71|12256
1682636400000|2023-04-27 23:00:00|4130.43|4129.83|4129.31|4128.71|4133.31|4132.71|4129.06|4128.46|5995
1682640000000|2023-04-28 00:00:00|4129.56|4128.96|4129.31|4128.71|4130.81|4130.21|4127.81|4127.21|7571
1682643600000|2023-04-28 01:00:00|4129.06|4128.46|4132.56|4131.96|4134.81|4134.21|4126.81|4126.21|11185
1682647200000|2023-04-28 02:00:00|4132.43|4131.83|4133.43|4132.83|4134.56|4133.96|4131.31|4130.71|4646
1682650800000|2023-04-28 03:00:00|4133.31|4132.71|4129.06|4128.46|4133.43|4132.83|4128.06|4127.46|5499
1682654400000|2023-04-28 04:00:00|4128.81|4128.21|4130.06|4129.46|4132.06|4131.46|4128.56|4127.96|6976
1682658000000|2023-04-28 05:00:00|4129.81|4129.21|4134.31|4133.71|4135.81|4135.21|4128.06|4127.46|9255
1682661600000|2023-04-28 06:00:00|4134.06|4133.46|4126.06|4125.46|4134.31|4133.71|4125.81|4125.21|12638
1682665200000|2023-04-28 07:00:00|4127.06|4126.46|4122.81|4122.21|4128.56|4127.96|4121.31|4120.71|23077
1682668800000|2023-04-28 08:00:00|4123.06|4122.46|4116.06|4115.46|4123.56|4122.96|4114.56|4113.96|25946
1682672400000|2023-04-28 09:00:00|4116.31|4115.71|4119.56|4118.96|4121.56|4120.96|4112.56|4111.96|21827
1682676000000|2023-04-28 10:00:00|4119.81|4119.21|4117.56|4116.96|4121.81|4121.21|4117.18|4116.58|13275
1682679600000|2023-04-28 11:00:00|4117.81|4117.21|4118.56|4117.96|4123.43|4122.83|4117.06|4116.46|21378
1682683200000|2023-04-28 12:00:00|4118.31|4117.71|4123.56|4122.96|4126.56|4125.96|4116.18|4115.58|52274
1682686800000|2023-04-28 13:00:00|4123.31|4122.71|4135.96|4135.56|4137.96|4137.56|4123.31|4122.71|154788
1682690400000|2023-04-28 14:00:00|4135.21|4134.81|4144.01|4143.61|4159.76|4159.36|4133.71|4133.31|342375
1682694000000|2023-04-28 15:00:00|4143.88|4143.48|4159.51|4159.11|4160.76|4160.36|4134.76|4134.36|183967
1682697600000|2023-04-28 16:00:00|4159.76|4159.36|4166.07|4165.67|4166.82|4166.42|4155.76|4155.36|126580
1682701200000|2023-04-28 17:00:00|4165.82|4165.42|4160.82|4160.42|4166.82|4166.42|4157.07|4156.67|120173
1682704800000|2023-04-28 18:00:00|4161.07|4160.67|4159.32|4158.92|4166.32|4165.92|4152.57|4152.17|150840
1682708400000|2023-04-28 19:00:00|4159.07|4158.67|4170.55|4170.15|4170.55|4170.15|4157.55|4157.15|277715
1682712000000|2023-04-28 20:00:00|4170.54|4170.14|4171.97|4170.47|4174.64|4174.04|4169.39|4168.79|95248
1682892000000|2023-04-30 22:00:00|4170.77|4170.17|4165.4|4164.8|4172.15|4171.55|4164.4|4163.8|9416
1682895600000|2023-04-30 23:00:00|4165.65|4165.05|4163.52|4162.92|4167.65|4167.05|4162.4|4161.8|6330
1682899200000|2023-05-01 00:00:00|4163.4|4162.8|4168.15|4167.55|4168.65|4168.05|4162.15|4161.55|8418
1682902800000|2023-05-01 01:00:00|4168.27|4167.67|4167.15|4166.55|4169.15|4168.55|4166.15|4165.55|4312
1682906400000|2023-05-01 02:00:00|4167.27|4166.67|4172.4|4171.8|4172.65|4172.05|4166.9|4166.3|5119
1682910000000|2023-05-01 03:00:00|4172.15|4171.55|4172.15|4171.55|4173.9|4173.3|4170.15|4169.55|3824
1682913600000|2023-05-01 04:00:00|4172.27|4171.67|4172.4|4171.8|4172.9|4172.3|4171.15|4170.55|2478
1682917200000|2023-05-01 05:00:00|4172.15|4171.55|4173.4|4172.8|4174.4|4173.8|4170.4|4169.8|4703
1682920800000|2023-05-01 06:00:00|4173.15|4172.55|4175.65|4175.05|4176.4|4175.8|4169.9|4169.3|6294
1682924400000|2023-05-01 07:00:00|4175.27|4174.67|4172.15|4171.55|4175.9|4175.3|4170.9|4170.3|6110
1682928000000|2023-05-01 08:00:00|4172.02|4171.42|4167.65|4167.05|4172.15|4171.55|4165.9|4165.3|7214
1682931600000|2023-05-01 09:00:00|4167.52|4166.92|4170.4|4169.8|4172.15|4171.55|4167.4|4166.8|3817
1682935200000|2023-05-01 10:00:00|4170.52|4169.92|4169.4|4168.8|4171.4|4170.8|4166.65|4166.05|4482
1682938800000|2023-05-01 11:00:00|4169.15|4168.55|4165.15|4164.55|4169.9|4169.3|4164.65|4164.05|7432
1682942400000|2023-05-01 12:00:00|4165.4|4164.8|4167.9|4167.3|4168.9|4168.3|4163.4|4162.8|14442
1682946000000|2023-05-01 13:00:00|4167.65|4167.05|4174.67|4174.27|4178.05|4177.65|4162.65|4162.05|126727
1682949600000|2023-05-01 14:00:00|4173.05|4172.65|4181.28|4180.88|4182.28|4181.88|4168.55|4168.15|202455
1682953200000|2023-05-01 15:00:00|4181.53|4181.13|4174.78|4174.38|4183.03|4182.63|4167.28|4166.88|153492
1682956800000|2023-05-01 16:00:00|4174.53|4174.13|4183.36|4182.96|4187.78|4187.38|4174.53|4174.13|118273
1682960400000|2023-05-01 17:00:00|4183.23|4182.83|4181.86|4181.46|4184.61|4184.21|4177.61|4177.21|87821
1682964000000|2023-05-01 18:00:00|4181.61|4181.21|4172.11|4171.71|4182.61|4182.21|4165.61|4165.21|146438
1682967600000|2023-05-01 19:00:00|4172.36|4171.96|4166.46|4166.06|4173.36|4172.96|4163.96|4163.56|208719
1682971200000|2023-05-01 20:00:00|4166.43|4166.03|4161.56|4160.06|4170.28|4169.68|4160.28|4159.68|57718
1682974800000|2023-05-01 21:00:00|4161.52|4160.02|4161.49|4159.99|4162.37|4160.87|4161.38|4159.88|0
1682978400000|2023-05-01 22:00:00|4160.9|4160.3|4161.03|4160.43|4162.28|4161.68|4158.78|4158.18|6446
1682982000000|2023-05-01 23:00:00|4160.9|4160.3|4160.78|4160.18|4162.53|4161.93|4160.28|4159.68|3354
1682985600000|2023-05-02 00:00:00|4160.28|4159.68|4159.03|4158.43|4163.28|4162.68|4158.03|4157.43|10540
1682989200000|2023-05-02 01:00:00|4158.78|4158.18|4162.53|4161.93|4165.28|4164.68|4158.78|4158.18|9623
1682992800000|2023-05-02 02:00:00|4162.78|4162.18|4163.78|4163.18|4163.78|4163.18|4160.53|4159.93|5698
1682996400000|2023-05-02 03:00:00|4164.03|4163.43|4165.78|4165.18|4165.78|4165.18|4163.78|4163.18|4109
1683000000000|2023-05-02 04:00:00|4166.03|4165.43|4165.78|4165.18|4167.03|4166.43|4164.28|4163.68|5978
1683003600000|2023-05-02 05:00:00|4165.53|4164.93|4166.53|4165.93|4169.03|4168.43|4165.28|4164.68|5828
1683007200000|2023-05-02 06:00:00|4166.28|4165.68|4169.53|4168.93|4170.53|4169.93|4164.28|4163.68|7150
1683010800000|2023-05-02 07:00:00|4169.28|4168.68|4163.78|4163.18|4173.28|4172.68|4163.53|4162.93|18963
1683014400000|2023-05-02 08:00:00|4163.53|4162.93|4160.9|4160.3|4164.03|4163.43|4160.28|4159.68|14067
1683018000000|2023-05-02 09:00:00|4160.53|4159.93|4161.53|4160.93|4164.78|4164.18|4159.03|4158.43|11644
1683021600000|2023-05-02 10:00:00|4161.28|4160.68|4161.53|4160.93|4162.28|4161.68|4157.53|4156.93|10604
1683025200000|2023-05-02 11:00:00|4161.28|4160.68|4161.03|4160.43|4164.28|4163.68|4159.53|4158.93|10350
1683028800000|2023-05-02 12:00:00|4160.78|4160.18|4158.03|4157.43|4160.78|4160.18|4156.03|4155.43|19263
1683032400000|2023-05-02 13:00:00|4158.28|4157.68|4148.55|4148.15|4159.53|4158.93|4146.68|4146.28|170677
1683036000000|2023-05-02 14:00:00|4148.68|4148.28|4100.18|4099.78|4150.93|4150.53|4099.18|4098.78|482592
1683039600000|2023-05-02 15:00:00|4099.93|4099.53|4097.62|4097.22|4104.62|4104.22|4088.62|4088.22|347715
1683043200000|2023-05-02 16:00:00|4097.37|4096.97|4107.12|4106.72|4108.87|4108.47|4094.62|4094.22|148031
1683046800000|2023-05-02 17:00:00|4107.37|4106.97|4118.87|4118.47|4123.62|4123.22|4105.37|4104.97|140308
1683050400000|2023-05-02 18:00:00|4119.62|4119.22|4121.62|4121.22|4122.62|4122.22|4108.62|4108.22|163155
1683054000000|2023-05-02 19:00:00|4121.37|4120.97|4119.87|4119.47|4126.62|4126.22|4115.87|4115.47|263011
1683057600000|2023-05-02 20:00:00|4119.83|4119.43|4116.74|4115.24|4121.93|4121.33|4115.8|4115.2|84405
1683061200000|2023-05-02 21:00:00|4116.88|4115.38|4116.01|4114.51|4117.03|4115.53|4115.53|4114.03|0
1683064800000|2023-05-02 22:00:00|4116.3|4115.7|4116.43|4115.83|4118.3|4117.7|4114.55|4113.95|5930
1683068400000|2023-05-02 23:00:00|4116.55|4115.95|4121.18|4120.58|4121.18|4120.58|4115.43|4114.83|4200
1683072000000|2023-05-03 00:00:00|4121.43|4120.83|4124.68|4124.08|4125.43|4124.83|4118.68|4118.08|7462
1683075600000|2023-05-03 01:00:00|4124.55|4123.95|4122.68|4122.08|4125.18|4124.58|4121.43|4120.83|6005
1683079200000|2023-05-03 02:00:00|4122.93|4122.33|4124.43|4123.83|4125.68|4125.08|4122.93|4122.33|4332
1683082800000|2023-05-03 03:00:00|4125.18|4124.58|4125.68|4125.08|4125.93|4125.33|4123.43|4122.83|4104
1683086400000|2023-05-03 04:00:00|4125.43|4124.83|4125.43|4124.83|4126.18|4125.58|4124.18|4123.58|3216
1683090000000|2023-05-03 05:00:00|4125.68|4125.08|4127.18|4126.58|4128.43|4127.83|4124.93|4124.33|6514
1683093600000|2023-05-03 06:00:00|4127.43|4126.83|4126.68|4126.08|4128.68|4128.08|4125.18|4124.58|8758
1683097200000|2023-05-03 07:00:00|4127.18|4126.58|4124.43|4123.83|4130.43|4129.83|4123.93|4123.33|17924
1683100800000|2023-05-03 08:00:00|4124.68|4124.08|4124.68|4124.08|4127.43|4126.83|4122.93|4122.33|13238
1683104400000|2023-05-03 09:00:00|4124.43|4123.83|4124.93|4124.33|4126.93|4126.33|4122.18|4121.58|7940
1683108000000|2023-05-03 10:00:00|4125.18|4124.58|4124.55|4123.95|4129.68|4129.08|4123.43|4122.83|13593
1683111600000|2023-05-03 11:00:00|4124.68|4124.08|4127.68|4127.08|4130.68|4130.08|4124.05|4123.45|13397
1683115200000|2023-05-03 12:00:00|4127.43|4126.83|4123.18|4122.58|4132.18|4131.58|4122.93|4122.33|28599
1683118800000|2023-05-03 13:00:00|4122.93|4122.33|4132.33|4131.93|4137.08|4136.68|4121.43|4120.83|143920
1683122400000|2023-05-03 14:00:00|4132.45|4132.05|4119.08|4118.68|4135.33|4134.93|4115.83|4115.43|208244
1683126000000|2023-05-03 15:00:00|4118.83|4118.43|4125.95|4125.55|4126.45|4126.05|4113.58|4113.18|135959
1683129600000|2023-05-03 16:00:00|4126.2|4125.8|4132.47|4132.07|4132.47|4132.07|4121.7|4121.3|79503
1683133200000|2023-05-03 17:00:00|4132.72|4132.32|4133.09|4132.69|4136.97|4136.57|4130.47|4130.07|75449
1683136800000|2023-05-03 18:00:00|4133.22|4132.82|4133.22|4132.82|4149.97|4149.57|4114.47|4114.07|362485
1683140400000|2023-05-03 19:00:00|4133.47|4133.07|4090.29|4089.89|4142.22|4141.82|4088.54|4088.14|379097
1683144000000|2023-05-03 20:00:00|4089.84|4089.44|4079.59|4078.09|4099.94|4099.34|4077.94|4077.34|81842
1683147600000|2023-05-03 21:00:00|4079.7|4078.2|4073.48|4071.98|4080.5|4079|4073.48|4071.98|4
1683151200000|2023-05-03 22:00:00|4069.56|4068.96|4072.31|4071.71|4073.56|4072.96|4061.19|4060.59|26962
1683154800000|2023-05-03 23:00:00|4072.19|4071.59|4076.44|4075.84|4076.44|4075.84|4069.19|4068.59|10230
1683158400000|2023-05-04 00:00:00|4076.19|4075.59|4079.19|4078.59|4081.19|4080.59|4075.94|4075.34|11295
1683162000000|2023-05-04 01:00:00|4079.31|4078.71|4086.94|4086.34|4088.19|4087.59|4078.19|4077.59|12285
1683165600000|2023-05-04 02:00:00|4087.19|4086.59|4094.69|4094.09|4095.69|4095.09|4086.69|4086.09|12175
1683169200000|2023-05-04 03:00:00|4094.81|4094.21|4095.44|4094.84|4096.94|4096.34|4093.94|4093.34|6308
1683172800000|2023-05-04 04:00:00|4095.56|4094.96|4098.44|4097.84|4100.44|4099.84|4092.44|4091.84|8100
1683176400000|2023-05-04 05:00:00|4098.69|4098.09|4098.94|4098.34|4100.44|4099.84|4096.44|4095.84|7226
1683180000000|2023-05-04 06:00:00|4099.19|4098.59|4095.69|4095.09|4099.69|4099.09|4090.94|4090.34|11205
1683183600000|2023-05-04 07:00:00|4095.44|4094.84|4096.69|4096.09|4098.44|4097.84|4081.19|4080.59|32428
1683187200000|2023-05-04 08:00:00|4096.44|4095.84|4087.94|4087.34|4096.69|4096.09|4086.56|4085.96|17535
1683190800000|2023-05-04 09:00:00|4088.19|4087.59|4084.69|4084.09|4091.94|4091.34|4083.69|4083.09|17888
1683194400000|2023-05-04 10:00:00|4084.44|4083.84|4079.44|4078.84|4087.69|4087.09|4076.69|4076.09|23696
1683198000000|2023-05-04 11:00:00|4079.69|4079.09|4076.94|4076.34|4080.06|4079.46|4073.94|4073.34|25765
1683201600000|2023-05-04 12:00:00|4077.19|4076.59|4077.94|4077.34|4083.94|4083.34|4069.94|4069.34|47769
1683205200000|2023-05-04 13:00:00|4078.19|4077.59|4063.84|4063.44|4082.69|4082.09|4056.59|4056.19|240311
1683208800000|2023-05-04 14:00:00|4063.59|4063.19|4059.17|4058.77|4067.59|4067.19|4046.34|4045.94|388907
1683212400000|2023-05-04 15:00:00|4058.67|4058.27|4054.17|4053.77|4075.92|4075.52|4052.67|4052.27|208424
1683216000000|2023-05-04 16:00:00|4053.92|4053.52|4068.67|4068.27|4069.17|4068.77|4047.92|4047.52|163018
1683219600000|2023-05-04 17:00:00|4068.92|4068.52|4072.21|4071.81|4082.42|4082.02|4066.42|4066.02|170960
1683223200000|2023-05-04 18:00:00|4072.46|4072.06|4062.96|4062.56|4073.21|4072.81|4056.71|4056.31|158576
1683226800000|2023-05-04 19:00:00|4062.71|4062.31|4062.37|4061.97|4073.62|4073.22|4056.37|4055.97|269357
1683230400000|2023-05-04 20:00:00|4062.14|4061.74|4059.98|4058.48|4069.11|4068.51|4056.74|4056.14|68042
1683234000000|2023-05-04 21:00:00|4060.24|4058.74|4062.58|4061.08|4063.64|4062.14|4059.32|4057.82|0
1683237600000|2023-05-04 22:00:00|4062.86|4062.26|4073.24|4072.64|4073.24|4072.64|4062.11|4061.51|11694
1683241200000|2023-05-04 23:00:00|4073.49|4072.89|4072.74|4072.14|4075.49|4074.89|4070.99|4070.39|5935
1683244800000|2023-05-05 00:00:00|4072.99|4072.39|4076.24|4075.64|4078.49|4077.89|4068.24|4067.64|7834
1683248400000|2023-05-05 01:00:00|4075.99|4075.39|4076.99|4076.39|4077.99|4077.39|4073.99|4073.39|7004
1683252000000|2023-05-05 02:00:00|4076.74|4076.14|4074.74|4074.14|4077.24|4076.64|4072.24|4071.64|6205
1683255600000|2023-05-05 03:00:00|4074.99|4074.39|4077.49|4076.89|4077.74|4077.14|4074.24|4073.64|3478
1683259200000|2023-05-05 04:00:00|4077.24|4076.64|4077.24|4076.64|4077.49|4076.89|4076.24|4075.64|2640
1683262800000|2023-05-05 05:00:00|4076.99|4076.39|4075.24|4074.64|4077.74|4077.14|4073.74|4073.14|3246
1683266400000|2023-05-05 06:00:00|4075.49|4074.89|4078.99|4078.39|4078.99|4078.39|4072.74|4072.14|7673
1683270000000|2023-05-05 07:00:00|4078.74|4078.14|4075.24|4074.64|4080.74|4080.14|4071.74|4071.14|17407
1683273600000|2023-05-05 08:00:00|4075.49|4074.89|4080.24|4079.64|4081.49|4080.89|4070.74|4070.14|16144
1683277200000|2023-05-05 09:00:00|4080.49|4079.89|4081.49|4080.89|4082.49|4081.89|4077.24|4076.64|12592
1683280800000|2023-05-05 10:00:00|4081.24|4080.64|4085.74|4085.14|4087.24|4086.64|4080.99|4080.39|15608
1683284400000|2023-05-05 11:00:00|4085.86|4085.26|4090.24|4089.64|4092.49|4091.89|4084.49|4083.89|23563
1683288000000|2023-05-05 12:00:00|4090.49|4089.89|4089.74|4089.14|4097.99|4097.39|4078.86|4078.26|93180
1683291600000|2023-05-05 13:00:00|4089.49|4088.89|4111.39|4110.99|4113.64|4113.24|4089.49|4088.89|237726
1683295200000|2023-05-05 14:00:00|4111.89|4111.49|4121.45|4121.05|4126.64|4126.24|4110.89|4110.49|219632
1683298800000|2023-05-05 15:00:00|4121.7|4121.3|4120.95|4120.55|4125.45|4125.05|4117.45|4117.05|127754
1683302400000|2023-05-05 16:00:00|4121.2|4120.8|4121.7|4121.3|4122.2|4121.8|4112.95|4112.55|105461
1683306000000|2023-05-05 17:00:00|4121.95|4121.55|4129.34|4128.94|4130.09|4129.69|4121.7|4121.3|100915
1683309600000|2023-05-05 18:00:00|4129.59|4129.19|4143.08|4142.68|4147.71|4147.31|4128.84|4128.44|159771
1683313200000|2023-05-05 19:00:00|4143.33|4142.93|4136.95|4136.55|4145.58|4145.18|4132.2|4131.8|231012
1683316800000|2023-05-05 20:00:00|4136.98|4136.38|4133.53|4132.03|4137.48|4136.88|4131.48|4130.88|70133
1683496800000|2023-05-07 22:00:00|4134.6|4134|4135.73|4135.13|4138.98|4138.38|4134.35|4133.75|6446
1683500400000|2023-05-07 23:00:00|4135.48|4134.88|4130.98|4130.38|4138.73|4138.13|4130.73|4130.13|5978
1683504000000|2023-05-08 00:00:00|4130.73|4130.13|4130.23|4129.63|4132.73|4132.13|4127.73|4127.13|9920
1683507600000|2023-05-08 01:00:00|4130.48|4129.88|4132.23|4131.63|4133.73|4133.13|4128.23|4127.63|7825
1683511200000|2023-05-08 02:00:00|4132.48|4131.88|4134.73|4134.13|4135.48|4134.88|4130.98|4130.38|6525
1683514800000|2023-05-08 03:00:00|4134.98|4134.38|4131.23|4130.63|4136.98|4136.38|4130.98|4130.38|5786
1683518400000|2023-05-08 04:00:00|4130.98|4130.38|4130.98|4130.38|4132.1|4131.5|4130.48|4129.88|3572
1683522000000|2023-05-08 05:00:00|4131.1|4130.5|4131.73|4131.13|4133.48|4132.88|4130.73|4130.13|4730
1683525600000|2023-05-08 06:00:00|4131.48|4130.88|4133.98|4133.38|4134.98|4134.38|4131.23|4130.63|5821
1683529200000|2023-05-08 07:00:00|4133.73|4133.13|4136.98|4136.38|4140.98|4140.38|4133.48|4132.88|15468
1683532800000|2023-05-08 08:00:00|4136.73|4136.13|4135.48|4134.88|4138.23|4137.63|4134.73|4134.13|8179
1683536400000|2023-05-08 09:00:00|4135.35|4134.75|4138.73|4138.13|4138.73|4138.13|4134.85|4134.25|6800
1683540000000|2023-05-08 10:00:00|4138.48|4137.88|4140.73|4140.13|4141.73|4141.13|4138.23|4137.63|6836
1683543600000|2023-05-08 11:00:00|4140.48|4139.88|4142.73|4142.13|4143.98|4143.38|4140.48|4139.88|14152
1683547200000|2023-05-08 12:00:00|4142.48|4141.88|4140.98|4140.38|4145.48|4144.88|4138.98|4138.38|21726
1683550800000|2023-05-08 13:00:00|4140.73|4140.13|4131.38|4130.98|4141.48|4140.88|4128.38|4127.98|130034
1683554400000|2023-05-08 14:00:00|4131.13|4130.73|4133.83|4133.43|4135.58|4135.18|4126.83|4126.43|157100
1683558000000|2023-05-08 15:00:00|4134.08|4133.68|4136.58|4136.18|4138.33|4137.93|4128.58|4128.18|105183
1683561600000|2023-05-08 16:00:00|4136.33|4135.93|4132.83|4132.43|4137.83|4137.43|4130.08|4129.68|74659
1683565200000|2023-05-08 17:00:00|4133.33|4132.93|4138.12|4137.72|4139.62|4139.22|4131.08|4130.68|70689
1683568800000|2023-05-08 18:00:00|4138.37|4137.97|4141.62|4141.22|4142.87|4142.47|4123.12|4122.72|166273
1683572400000|2023-05-08 19:00:00|4141.87|4141.47|4138.52|4138.12|4142.37|4141.97|4134.77|4134.37|133763
1683576000000|2023-05-08 20:00:00|4138.23|4137.83|4136.76|4135.26|4139.33|4138.73|4135.83|4135.23|31563
1683579600000|2023-05-08 21:00:00|4136.79|4135.29|4137.19|4135.69|4138.36|4136.86|4136.16|4134.66|1
1683583200000|2023-05-08 22:00:00|4135.7|4135.1|4135.33|4134.73|4136.58|4135.98|4134.83|4134.23|3044
1683586800000|2023-05-08 23:00:00|4135.58|4134.98|4135.58|4134.98|4136.58|4135.98|4134.58|4133.98|1942
1683590400000|2023-05-09 00:00:00|4135.33|4134.73|4133.58|4132.98|4135.83|4135.23|4133.33|4132.73|4679
1683594000000|2023-05-09 01:00:00|4133.33|4132.73|4135.83|4135.23|4136.83|4136.23|4132.83|4132.23|5606
1683597600000|2023-05-09 02:00:00|4136.08|4135.48|4136.08|4135.48|4136.83|4136.23|4135.08|4134.48|2538
1683601200000|2023-05-09 03:00:00|4136.33|4135.73|4136.58|4135.98|4137.08|4136.48|4135.08|4134.48|3024
1683604800000|2023-05-09 04:00:00|4136.83|4136.23|4136.83|4136.23|4138.08|4137.48|4136.33|4135.73|2206
1683608400000|2023-05-09 05:00:00|4136.58|4135.98|4136.08|4135.48|4137.83|4137.23|4135.58|4134.98|3174
1683612000000|2023-05-09 06:00:00|4135.83|4135.23|4132.33|4131.73|4135.83|4135.23|4132.08|4131.48|6941
1683615600000|2023-05-09 07:00:00|4132.58|4131.98|4129.08|4128.48|4133.33|4132.73|4128.33|4127.73|13878
1683619200000|2023-05-09 08:00:00|4129.2|4128.6|4122.83|4122.23|4131.33|4130.73|4120.7|4120.1|17208
1683622800000|2023-05-09 09:00:00|4123.08|4122.48|4123.83|4123.23|4125.08|4124.48|4120.08|4119.48|11498
1683626400000|2023-05-09 10:00:00|4124.08|4123.48|4122.58|4121.98|4124.58|4123.98|4120.83|4120.23|8943
1683630000000|2023-05-09 11:00:00|4122.83|4122.23|4122.08|4121.48|4123.58|4122.98|4119.08|4118.48|16827
1683633600000|2023-05-09 12:00:00|4121.83|4121.23|4121.58|4120.98|4125.08|4124.48|4120.83|4120.23|20333
1683637200000|2023-05-09 13:00:00|4121.33|4120.73|4125.73|4125.33|4125.98|4125.58|4116.23|4115.83|143647
1683640800000|2023-05-09 14:00:00|4125.98|4125.58|4123.23|4122.83|4127.73|4127.33|4117.98|4117.58|153319
1683644400000|2023-05-09 15:00:00|4123.48|4123.08|4119.73|4119.33|4126.73|4126.33|4119.23|4118.83|104770
1683648000000|2023-05-09 16:00:00|4119.23|4118.83|4122.98|4122.58|4123.48|4123.08|4117.73|4117.33|75250
1683651600000|2023-05-09 17:00:00|4123.23|4122.83|4128.33|4127.93|4129.08|4128.68|4121.63|4121.23|73710
1683655200000|2023-05-09 18:00:00|4128.83|4128.43|4124.38|4123.98|4130.63|4130.23|4120.88|4120.48|90454
1683658800000|2023-05-09 19:00:00|4124.63|4124.23|4119.63|4119.23|4127.88|4127.48|4118.13|4117.73|163340
1683662400000|2023-05-09 20:00:00|4119.52|4119.12|4120.73|4119.23|4123.87|4123.27|4118.87|4118.27|40450
1683666000000|2023-05-09 21:00:00|4120.7|4119.2|4120.44|4118.94|4120.73|4119.23|4119.31|4117.81|6
1683669600000|2023-05-09 22:00:00|4118.99|4118.39|4122.12|4121.52|4122.87|4122.27|4117.87|4117.27|5354
1683673200000|2023-05-09 23:00:00|4121.87|4121.27|4123.37|4122.77|4124.37|4123.77|4121.37|4120.77|2675
1683676800000|2023-05-10 00:00:00|4123.12|4122.52|4124.62|4124.02|4126.37|4125.77|4121.87|4121.27|5476
1683680400000|2023-05-10 01:00:00|4124.87|4124.27|4124.12|4123.52|4126.12|4125.52|4123.12|4122.52|4375
1683684000000|2023-05-10 02:00:00|4124.37|4123.77|4123.62|4123.02|4124.87|4124.27|4122.62|4122.02|3512
1683687600000|2023-05-10 03:00:00|4123.87|4123.27|4123.12|4122.52|4124.62|4124.02|4122.87|4122.27|2245
1683691200000|2023-05-10 04:00:00|4122.87|4122.27|4123.87|4123.27|4124.62|4124.02|4121.62|4121.02|2776
1683694800000|2023-05-10 05:00:00|4123.74|4123.14|4121.62|4121.02|4124.37|4123.77|4119.87|4119.27|3842
1683698400000|2023-05-10 06:00:00|4121.87|4121.27|4125.62|4125.02|4126.12|4125.52|4121.87|4121.27|5136
1683702000000|2023-05-10 07:00:00|4125.37|4124.77|4111.62|4111.02|4127.87|4127.27|4110.87|4110.27|19632
1683705600000|2023-05-10 08:00:00|4111.37|4110.77|4114.37|4113.77|4115.87|4115.27|4106.12|4105.52|20544
1683709200000|2023-05-10 09:00:00|4114.12|4113.52|4114.37|4113.77|4116.37|4115.77|4111.87|4111.27|9853
1683712800000|2023-05-10 10:00:00|4114.62|4114.02|4113.12|4112.52|4114.62|4114.02|4111.74|4111.14|11894
1683716400000|2023-05-10 11:00:00|4113.37|4112.77|4114.37|4113.77|4116.37|4115.77|4112.37|4111.77|15712
1683720000000|2023-05-10 12:00:00|4114.12|4113.52|4151.87|4151.27|4154.37|4153.77|4112.62|4112.02|164966
1683723600000|2023-05-10 13:00:00|4152.12|4151.52|4133.77|4133.37|4158.37|4157.77|4124.02|4123.62|294303
1683727200000|2023-05-10 14:00:00|4134.27|4133.87|4119|4118.6|4146.52|4146.12|4112|4111.6|314913
1683730800000|2023-05-10 15:00:00|4119.25|4118.85|4126.75|4126.35|4134.25|4133.85|4118.5|4118.1|144486
1683734400000|2023-05-10 16:00:00|4126.62|4126.22|4116.48|4116.08|4127.25|4126.85|4114.23|4113.83|109107
1683738000000|2023-05-10 17:00:00|4116.23|4115.83|4110.98|4110.58|4116.98|4116.58|4098.73|4098.33|187083
1683741600000|2023-05-10 18:00:00|4110.73|4110.33|4130.48|4130.08|4132.23|4131.83|4110.73|4110.33|156341
1683745200000|2023-05-10 19:00:00|4130.23|4129.83|4138.23|4137.83|4147.98|4147.58|4128.48|4128.08|281318
1683748800000|2023-05-10 20:00:00|4137.35|4136.95|4138.58|4137.08|4141.95|4141.35|4137.35|4136.85|61254
1683752400000|2023-05-10 21:00:00|4138.61|4137.11|4137.62|4136.12|4138.87|4137.37|4136.75|4135.25|0
1683756000000|2023-05-10 22:00:00|4137.66|4136.16|4140.2|4139.6|4140.7|4140.1|4137.2|4136.16|4272
1683759600000|2023-05-10 23:00:00|4140.32|4139.72|4142.7|4142.1|4144.45|4143.85|4139.2|4138.6|4800
1683763200000|2023-05-11 00:00:00|4142.95|4142.35|4147.2|4146.6|4148.95|4148.35|4142.95|4142.35|10896
1683766800000|2023-05-11 01:00:00|4147.45|4146.85|4144.95|4144.35|4149.95|4149.35|4144.7|4144.1|8224
1683770400000|2023-05-11 02:00:00|4144.7|4144.1|4145.7|4145.1|4146.7|4146.1|4144.2|4143.6|4633
1683774000000|2023-05-11 03:00:00|4145.95|4145.35|4146.45|4145.85|4147.7|4147.1|4145.45|4144.85|4714
1683777600000|2023-05-11 04:00:00|4146.32|4145.72|4147.2|4146.6|4148.32|4147.72|4145.7|4145.1|2973
1683781200000|2023-05-11 05:00:00|4146.95|4146.35|4147.95|4147.35|4149.2|4148.6|4144.95|4144.35|5147
1683784800000|2023-05-11 06:00:00|4147.7|4147.1|4142.95|4142.35|4148.2|4147.6|4142.45|4141.85|8514
1683788400000|2023-05-11 07:00:00|4142.7|4142.1|4149.45|4148.85|4153.45|4152.85|4142.7|4142.1|21710
1683792000000|2023-05-11 08:00:00|4149.7|4149.1|4149.45|4148.85|4153.7|4153.1|4147.7|4147.1|13002
1683795600000|2023-05-11 09:00:00|4149.57|4148.97|4149.95|4149.35|4153.95|4153.35|4146.95|4146.35|14901
1683799200000|2023-05-11 10:00:00|4149.7|4149.1|4143.95|4143.35|4151.7|4151.1|4143.95|4143.35|14372
1683802800000|2023-05-11 11:00:00|4144.2|4143.6|4132.45|4131.85|4144.95|4144.35|4130.2|4129.6|31984
1683806400000|2023-05-11 12:00:00|4132.2|4131.6|4132.95|4132.35|4148.2|4147.6|4131.7|4131.1|73971
1683810000000|2023-05-11 13:00:00|4132.7|4132.1|4110.35|4109.95|4132.7|4132.1|4108.85|4108.45|231534
1683813600000|2023-05-11 14:00:00|4110.1|4109.7|4120.6|4120.2|4121.6|4121.2|4107.1|4106.7|225253
1683817200000|2023-05-11 15:00:00|4120.85|4120.45|4128.2|4127.8|4129.7|4129.3|4119.2|4118.8|142122
1683820800000|2023-05-11 16:00:00|4128.45|4128.05|4129.7|4129.3|4131.95|4131.55|4122.45|4122.05|115256
1683824400000|2023-05-11 17:00:00|4130.2|4129.8|4122.7|4122.3|4130.45|4130.05|4112.2|4111.8|126291
1683828000000|2023-05-11 18:00:00|4122.95|4122.55|4132.2|4131.8|4133.95|4133.55|4118.95|4118.55|124256
1683831600000|2023-05-11 19:00:00|4131.95|4131.55|4131.7|4131.3|4132.95|4132.55|4124.2|4123.8|176640
1683835200000|2023-05-11 20:00:00|4130.76|4130.36|4132.51|4131.01|4132.51|4131.76|4128.11|4127.51|62933
1683838800000|2023-05-11 21:00:00|4132.54|4131.04|4131.59|4130.09|4132.65|4131.15|4131.41|4129.91|0
1683842400000|2023-05-11 22:00:00|4130.98|4130.38|4135.36|4134.76|4136.11|4135.51|4130.61|4130.01|6136
1683846000000|2023-05-11 23:00:00|4135.61|4135.01|4132.61|4132.01|4135.61|4135.01|4132.61|4132.01|2903
1683849600000|2023-05-12 00:00:00|4132.36|4131.76|4138.11|4137.51|4138.61|4138.01|4132.36|4131.76|8317
1683853200000|2023-05-12 01:00:00|4138.36|4137.76|4139.61|4139.01|4141.36|4140.76|4137.61|4137.01|9171
1683856800000|2023-05-12 02:00:00|4139.36|4138.76|4136.61|4136.01|4139.61|4139.01|4135.11|4134.51|5623
1683860400000|2023-05-12 03:00:00|4136.86|4136.26|4136.11|4135.51|4136.86|4136.26|4134.86|4134.26|3696
1683864000000|2023-05-12 04:00:00|4135.86|4135.26|4139.86|4139.26|4140.11|4139.51|4135.86|4135.26|4061
1683867600000|2023-05-12 05:00:00|4140.11|4139.51|4138.36|4137.76|4140.36|4139.76|4137.86|4137.26|4811
1683871200000|2023-05-12 06:00:00|4138.11|4137.51|4138.11|4137.51|4139.86|4139.26|4136.36|4135.76|6114
1683874800000|2023-05-12 07:00:00|4137.86|4137.26|4141.36|4140.76|4145.11|4144.51|4135.23|4134.63|21372
1683878400000|2023-05-12 08:00:00|4141.61|4141.01|4148.11|4147.51|4148.61|4148.01|4139.36|4138.76|13640
1683882000000|2023-05-12 09:00:00|4148.36|4147.76|4146.11|4145.51|4151.36|4150.76|4145.36|4144.76|12815
1683885600000|2023-05-12 10:00:00|4146.36|4145.76|4146.61|4146.01|4149.11|4148.51|4143.61|4143.01|8537
1683889200000|2023-05-12 11:00:00|4146.86|4146.26|4143.61|4143.01|4148.23|4147.63|4142.61|4142.01|10281
1683892800000|2023-05-12 12:00:00|4143.48|4142.88|4142.61|4142.01|4145.36|4144.76|4140.36|4139.76|18596
1683896400000|2023-05-12 13:00:00|4142.48|4141.88|4138.13|4137.73|4144.61|4144.11|4133.51|4133.11|120988
1683900000000|2023-05-12 14:00:00|4133.26|4132.86|4123.08|4122.68|4137.76|4137.36|4120.08|4119.68|218923
1683903600000|2023-05-12 15:00:00|4122.83|4122.43|4122.83|4122.43|4128.33|4127.93|4114.83|4114.43|155880
1683907200000|2023-05-12 16:00:00|4123.08|4122.68|4103.33|4102.93|4123.83|4123.43|4102.33|4101.93|163648
1683910800000|2023-05-12 17:00:00|4102.83|4102.43|4101.3|4100.9|4115.3|4114.9|4100.3|4099.9|151350
1683914400000|2023-05-12 18:00:00|4101.05|4100.65|4107.3|4106.9|4108.3|4107.9|4099.05|4098.65|143287
1683918000000|2023-05-12 19:00:00|4107.55|4107.15|4125.16|4124.76|4125.41|4125.01|4104.8|4104.4|222972
1683921600000|2023-05-12 20:00:00|4124.6|4124.2|4119.17|4117.67|4124.7|4124.2|4118.45|4117.67|75869
1683925200000|2023-05-12 21:00:00|||||||||1
1684101600000|2023-05-14 22:00:00|4119.57|4118.97|4115.7|4115.1|4119.95|4119.35|4115.7|4115.1|4473
1684105200000|2023-05-14 23:00:00|4115.95|4115.35|4118.7|4118.1|4119.2|4118.6|4115.7|4115.1|3451
1684108800000|2023-05-15 00:00:00|4118.45|4117.85|4115.45|4114.85|4119.45|4118.85|4113.2|4112.6|8083
1684112400000|2023-05-15 01:00:00|4115.32|4114.72|4122.2|4121.6|4122.95|4122.35|4115.2|4114.6|9261
1684116000000|2023-05-15 02:00:00|4121.95|4121.35|4122.7|4122.1|4122.95|4122.35|4121.2|4120.6|3651
1684119600000|2023-05-15 03:00:00|4122.82|4122.22|4123.95|4123.35|4124.45|4123.85|4122.7|4122.1|4527
1684123200000|2023-05-15 04:00:00|4123.82|4123.22|4126.45|4125.85|4126.95|4126.35|4123.7|4123.1|4258
1684126800000|2023-05-15 05:00:00|4126.7|4126.1|4132.45|4131.85|4132.95|4132.35|4125.95|4125.35|10265
1684130400000|2023-05-15 06:00:00|4132.7|4132.1|4137.45|4136.85|4137.45|4136.85|4131.7|4131.1|11534
1684134000000|2023-05-15 07:00:00|4137.2|4136.6|4139.95|4139.35|4140.57|4139.97|4136.2|4135.6|18455
1684137600000|2023-05-15 08:00:00|4139.82|4139.22|4137.45|4136.85|4142.95|4142.35|4136.2|4135.6|15750
1684141200000|2023-05-15 09:00:00|4137.32|4136.72|4138.2|4137.6|4140.7|4140.1|4136.95|4136.35|11326
1684144800000|2023-05-15 10:00:00|4138.32|4137.72|4140.7|4140.1|4141.07|4140.47|4136.45|4135.85|9496
1684148400000|2023-05-15 11:00:00|4140.95|4140.35|4138.95|4138.35|4141.7|4141.1|4137.7|4137.1|16247
1684152000000|2023-05-15 12:00:00|4139.45|4138.85|4131.7|4131.1|4141.07|4140.47|4131.2|4130.6|29215
1684155600000|2023-05-15 13:00:00|4131.45|4130.85|4115.6|4115.2|4132.7|4132.1|4115.35|4114.95|157178
1684159200000|2023-05-15 14:00:00|4115.85|4115.45|4122.13|4121.73|4127.47|4127.07|4109.6|4109.2|179387
1684162800000|2023-05-15 15:00:00|4121.88|4121.48|4127.63|4127.23|4129.88|4129.48|4121.38|4120.98|116714
1684166400000|2023-05-15 16:00:00|4127.88|4127.48|4135.44|4135.04|4135.69|4135.29|4124.88|4124.48|93124
1684170000000|2023-05-15 17:00:00|4135.69|4135.29|4130.69|4130.29|4142.19|4141.79|4123.31|4122.91|137450
1684173600000|2023-05-15 18:00:00|4130.94|4130.54|4131.94|4131.54|4135.69|4135.29|4129.19|4128.79|97620
1684177200000|2023-05-15 19:00:00|4132.19|4131.79|4138.36|4137.96|4138.61|4138.21|4131.44|4131.04|137495
1684180800000|2023-05-15 20:00:00|4138.14|4137.74|4135.63|4134.13|4138.24|4137.74|4134.24|4133.64|63682
1684184400000|2023-05-15 21:00:00|4135.52|4134.02|4135.96|4134.46|4136.8|4135.3|4135.52|4134.02|0
1684188000000|2023-05-15 22:00:00|4134.61|4134.01|4134.24|4133.64|4136.99|4136.39|4133.24|4132.64|3737
1684191600000|2023-05-15 23:00:00|4134.36|4133.76|4133.49|4132.89|4135.49|4134.89|4132.74|4132.14|2401
1684195200000|2023-05-16 00:00:00|4133.24|4132.64|4132.99|4132.39|4133.49|4132.89|4130.99|4130.39|6661
1684198800000|2023-05-16 01:00:00|4133.24|4132.64|4131.24|4130.64|4133.24|4132.64|4128.49|4127.89|6915
1684202400000|2023-05-16 02:00:00|4130.99|4130.39|4130.24|4129.64|4130.99|4130.39|4127.74|4127.14|5203
1684206000000|2023-05-16 03:00:00|4130.49|4129.89|4128.99|4128.39|4131.24|4130.64|4128.86|4128.26|2885
1684209600000|2023-05-16 04:00:00|4128.74|4128.14|4128.49|4127.89|4129.74|4129.14|4127.74|4127.14|2983
1684213200000|2023-05-16 05:00:00|4128.36|4127.76|4126.49|4125.89|4128.74|4128.14|4126.24|4125.64|4613
1684216800000|2023-05-16 06:00:00|4126.24|4125.64|4125.24|4124.64|4127.86|4127.26|4123.74|4123.14|8047
1684220400000|2023-05-16 07:00:00|4125.36|4124.76|4135.49|4134.89|4137.99|4137.39|4122.11|4121.51|19387
1684224000000|2023-05-16 08:00:00|4135.74|4135.14|4133.99|4133.39|4136.74|4136.14|4132.24|4131.64|8934
1684227600000|2023-05-16 09:00:00|4133.74|4133.14|4133.24|4132.64|4136.24|4135.64|4130.86|4130.26|8294
1684231200000|2023-05-16 10:00:00|4132.74|4132.14|4133.49|4132.89|4134.24|4133.64|4127.49|4126.89|18173
1684234800000|2023-05-16 11:00:00|4133.74|4133.14|4129.74|4129.14|4134.99|4134.39|4128.99|4128.39|12561
1684238400000|2023-05-16 12:00:00|4129.99|4129.39|4125.49|4124.89|4134.49|4133.89|4123.74|4123.14|35049
1684242000000|2023-05-16 13:00:00|4125.24|4124.64|4122.89|4122.49|4135.14|4134.74|4120.14|4119.74|189062
1684245600000|2023-05-16 14:00:00|4123.14|4122.74|4122.23|4121.83|4128.73|4128.33|4113.89|4113.49|242014
1684249200000|2023-05-16 15:00:00|4122.48|4122.08|4126.73|4126.33|4128.23|4127.83|4117.73|4117.33|132960
1684252800000|2023-05-16 16:00:00|4126.98|4126.58|4128.32|4127.92|4131.07|4130.67|4123.23|4122.83|101399
1684256400000|2023-05-16 17:00:00|4128.57|4128.17|4126.57|4126.17|4129.07|4128.67|4121.32|4120.92|75967
1684260000000|2023-05-16 18:00:00|4126.82|4126.42|4124.57|4124.17|4127.32|4126.92|4117.82|4117.42|99947
1684263600000|2023-05-16 19:00:00|4124.82|4124.42|4110.26|4109.86|4126.32|4125.92|4110.26|4109.86|207940
1684267200000|2023-05-16 20:00:00|4109.45|4109.05|4114.73|4113.23|4118.3|4117.7|4106.8|4106.2|89184
1684270800000|2023-05-16 21:00:00|4115.24|4113.74|4112.76|4111.26|4115.39|4113.89|4111.92|4110.42|6
1684274400000|2023-05-16 22:00:00|4112.92|4112.32|4113.8|4113.2|4115.3|4114.7|4110.55|4109.95|6977
1684278000000|2023-05-16 23:00:00|4113.67|4113.07|4115.55|4114.95|4116.05|4115.45|4113.05|4112.45|4162
1684281600000|2023-05-17 00:00:00|4116.3|4115.7|4115.8|4115.2|4116.8|4116.2|4113.8|4113.2|5530
1684285200000|2023-05-17 01:00:00|4115.67|4115.07|4117.8|4117.2|4118.55|4117.95|4115.55|4114.95|6721
1684288800000|2023-05-17 02:00:00|4117.67|4117.07|4120.3|4119.7|4120.3|4119.7|4117.55|4116.95|4777
1684292400000|2023-05-17 03:00:00|4120.05|4119.45|4117.05|4116.45|4120.05|4119.45|4116.8|4116.2|4276
1684296000000|2023-05-17 04:00:00|4117.3|4116.7|4117.8|4117.2|4118.55|4117.95|4116.8|4116.2|2121
1684299600000|2023-05-17 05:00:00|4117.55|4116.95|4115.8|4115.2|4119.3|4118.7|4113.55|4112.95|6904
1684303200000|2023-05-17 06:00:00|4115.55|4114.95|4113.05|4112.45|4115.55|4114.95|4112.05|4111.45|6716
1684306800000|2023-05-17 07:00:00|4113.3|4112.7|4114.55|4113.95|4118.55|4117.95|4108.8|4108.2|20467
1684310400000|2023-05-17 08:00:00|4114.67|4114.07|4120.05|4119.45|4121.3|4120.7|4113.8|4113.2|17788
1684314000000|2023-05-17 09:00:00|4120.3|4119.7|4122.8|4122.2|4122.8|4122.2|4117.55|4116.95|9400
1684317600000|2023-05-17 10:00:00|4123.05|4122.45|4123.05|4122.45|4123.3|4122.7|4118.05|4117.45|14120
1684321200000|2023-05-17 11:00:00|4123.3|4122.7|4124.8|4124.2|4126.55|4125.95|4122.8|4122.2|16283
1684324800000|2023-05-17 12:00:00|4124.55|4123.95|4128.3|4127.7|4128.3|4127.7|4120.05|4119.45|26810
1684328400000|2023-05-17 13:00:00|4128.55|4127.95|4113.7|4113.3|4131.3|4130.7|4112.7|4112.3|178548
1684332000000|2023-05-17 14:00:00|4113.95|4113.55|4125.67|4125.27|4126.17|4125.77|4112.45|4112.05|160943
1684335600000|2023-05-17 15:00:00|4125.92|4125.52|4122.42|4122.02|4135.42|4135.02|4119.17|4118.77|105320
1684339200000|2023-05-17 16:00:00|4133.17|4132.77|4151.67|4151.27|4153.67|4153.27|4131.42|4131.02|160097
1684342800000|2023-05-17 17:00:00|4151.92|4151.52|4164.56|4164.16|4165.81|4165.41|4151.92|4151.52|191595
1684346400000|2023-05-17 18:00:00|4164.81|4164.41|4152.81|4152.41|4165.56|4165.16|4152.31|4151.91|125572
1684350000000|2023-05-17 19:00:00|4153.06|4152.66|4159.14|4158.74|4161.64|4161.24|4151.64|4151.24|253549
1684353600000|2023-05-17 20:00:00|4158.39|4157.99|4157.25|4155.75|4158.74|4158.14|4155.49|4154.89|91938
1684357200000|2023-05-17 21:00:00|4157.14|4155.64|4157.98|4156.48|4158.2|4156.7|4156.34|4154.84|1
1684360800000|2023-05-17 22:00:00|4157.11|4156.51|4155.24|4154.64|4157.11|4156.51|4153.49|4152.89|5180
1684364400000|2023-05-17 23:00:00|4155.11|4154.51|4155.74|4155.14|4155.74|4155.14|4153.99|4153.39|2764
1684368000000|2023-05-18 00:00:00|4155.49|4154.89|4153.99|4153.39|4157.99|4157.39|4153.99|4153.39|8072
1684371600000|2023-05-18 01:00:00|4153.74|4153.14|4152.74|4152.14|4154.99|4154.39|4151.99|4151.39|7627
1684375200000|2023-05-18 02:00:00|4152.99|4152.39|4155.99|4155.39|4156.49|4155.89|4152.49|4151.89|5078
1684378800000|2023-05-18 03:00:00|4156.24|4155.64|4155.24|4154.64|4157.99|4157.39|4154.99|4154.39|4952
1684382400000|2023-05-18 04:00:00|4155.36|4154.76|4155.74|4155.14|4156.74|4156.14|4154.36|4153.76|2888
1684386000000|2023-05-18 05:00:00|4155.49|4154.89|4153.74|4153.14|4156.74|4156.14|4153.24|4152.64|5655
1684389600000|2023-05-18 06:00:00|4153.49|4152.89|4152.99|4152.39|4154.99|4154.39|4152.24|4151.64|6598
1684393200000|2023-05-18 07:00:00|4153.24|4152.64|4161.49|4160.89|4161.99|4161.39|4153.11|4152.51|18356
1684396800000|2023-05-18 08:00:00|4161.74|4161.14|4162.99|4162.39|4167.24|4166.64|4161.74|4161.14|21989
1684400400000|2023-05-18 09:00:00|4162.86|4162.26|4164.99|4164.39|4165.99|4165.39|4160.24|4159.64|9270
1684404000000|2023-05-18 10:00:00|4165.24|4164.64|4166.74|4166.14|4168.99|4168.39|4164.24|4163.64|10118
1684407600000|2023-05-18 11:00:00|4166.99|4166.39|4165.49|4164.89|4169.49|4168.89|4164.99|4164.39|13350
1684411200000|2023-05-18 12:00:00|4165.74|4165.14|4150.24|4149.64|4165.74|4165.14|4149.99|4149.39|44921
1684414800000|2023-05-18 13:00:00|4149.99|4149.39|4155.39|4154.99|4158.64|4158.24|4146.99|4146.39|147887
1684418400000|2023-05-18 14:00:00|4155.64|4155.24|4177.14|4176.74|4179.64|4179.24|4153.64|4153.24|247364
1684422000000|2023-05-18 15:00:00|4177.39|4176.99|4175.14|4174.74|4184.89|4184.49|4172.14|4171.74|212496
1684425600000|2023-05-18 16:00:00|4174.64|4174.24|4167.95|4167.55|4175.64|4175.24|4161.64|4161.24|181750
1684429200000|2023-05-18 17:00:00|4168.2|4167.8|4162.2|4161.8|4178.2|4177.8|4159.95|4159.55|157398
1684432800000|2023-05-18 18:00:00|4162.07|4161.67|4176.7|4176.3|4177.45|4177.05|4160.7|4160.3|127807
1684436400000|2023-05-18 19:00:00|4176.95|4176.55|4198.57|4198.17|4202.57|4202.17|4174.45|4174.05|305606
1684440000000|2023-05-18 20:00:00|4198.46|4198.06|4202.63|4201.13|4202.68|4202.08|4197.06|4196.46|119795
1684443600000|2023-05-18 21:00:00|4202.55|4201.05|4203.18|4201.68|4203.98|4202.48|4202.55|4201.05|3
1684447200000|2023-05-18 22:00:00|4202.43|4201.83|4209.31|4208.71|4212.56|4211.96|4200.56|4199.96|18591
1684450800000|2023-05-18 23:00:00|4209.18|4208.58|4204.81|4204.21|4209.31|4208.71|4204.56|4203.96|7335
1684454400000|2023-05-19 00:00:00|4205.06|4204.46|4204.81|4204.21|4207.31|4206.71|4203.56|4202.96|8703
1684458000000|2023-05-19 01:00:00|4204.68|4204.08|4203.81|4203.21|4205.81|4205.21|4200.93|4200.33|8118
1684461600000|2023-05-19 02:00:00|4203.56|4202.96|4208.31|4207.71|4208.31|4207.71|4202.81|4202.21|6970
1684465200000|2023-05-19 03:00:00|4208.06|4207.46|4205.81|4205.21|4209.31|4208.71|4205.56|4204.96|6376
1684468800000|2023-05-19 04:00:00|4205.68|4205.08|4205.31|4204.71|4206.31|4205.71|4204.06|4203.46|4146
1684472400000|2023-05-19 05:00:00|4205.56|4204.96|4203.56|4202.96|4206.06|4205.46|4203.06|4202.46|5743
1684476000000|2023-05-19 06:00:00|4203.43|4202.83|4201.56|4200.96|4207.56|4206.96|4201.31|4200.71|11763
1684479600000|2023-05-19 07:00:00|4201.31|4200.71|4203.56|4202.96|4204.06|4203.46|4199.31|4198.71|18588
1684483200000|2023-05-19 08:00:00|4203.43|4202.83|4207.06|4206.46|4209.06|4208.46|4201.06|4200.46|19550
1684486800000|2023-05-19 09:00:00|4207.31|4206.71|4205.56|4204.96|4207.56|4206.96|4203.81|4203.21|11363
1684490400000|2023-05-19 10:00:00|4205.06|4204.46|4202.81|4202.21|4205.93|4205.33|4201.06|4200.46|19242
1684494000000|2023-05-19 11:00:00|4203.31|4202.71|4209.43|4208.83|4211.56|4210.96|4203.06|4202.46|34640
1684497600000|2023-05-19 12:00:00|4209.31|4208.71|4213.81|4213.21|4214.31|4213.71|4205.81|4205.21|39855
1684501200000|2023-05-19 13:00:00|4213.56|4212.96|4210.96|4210.56|4213.56|4212.96|4203.21|4202.81|183094
1684504800000|2023-05-19 14:00:00|4211.21|4210.81|4208.96|4208.56|4212.71|4212.31|4204.21|4203.81|180697
1684508400000|2023-05-19 15:00:00|4208.71|4208.31|4190.46|4190.06|4210.96|4210.56|4178.71|4178.31|380310
1684512000000|2023-05-19 16:00:00|4190.21|4189.81|4192.63|4192.23|4195.13|4194.73|4180.63|4180.23|165418
1684515600000|2023-05-19 17:00:00|4192.88|4192.48|4185.63|4185.23|4196.38|4195.98|4185.38|4184.98|97362
1684519200000|2023-05-19 18:00:00|4185.88|4185.48|4192.63|4192.23|4192.88|4192.48|4180.63|4180.23|127268
1684522800000|2023-05-19 19:00:00|4192.38|4191.98|4191.91|4191.51|4195.91|4195.51|4185.91|4185.51|193594
1684526400000|2023-05-19 20:00:00|4191.43|4191.03|4185.81|4184.31|4192.78|4192.18|4183.03|4182.43|67643
1684530000000|2023-05-19 21:00:00|||||||||10
1684706400000|2023-05-21 22:00:00|4177.4|4176.8|4183.53|4182.93|4184.03|4183.43|4177.4|4176.8|8843
1684710000000|2023-05-21 23:00:00|4183.78|4183.18|4187.53|4186.93|4187.78|4187.18|4183.28|4182.68|5805
1684713600000|2023-05-22 00:00:00|4187.28|4186.68|4189.03|4188.43|4190.78|4190.18|4185.78|4185.18|7547
1684717200000|2023-05-22 01:00:00|4188.9|4188.3|4187.03|4186.43|4190.03|4189.43|4186.03|4185.43|6643
1684720800000|2023-05-22 02:00:00|4187.28|4186.68|4187.78|4187.18|4188.03|4187.43|4185.53|4184.93|5377
1684724400000|2023-05-22 03:00:00|4188.03|4187.43|4191.03|4190.43|4191.03|4190.43|4187.28|4186.68|4272
1684728000000|2023-05-22 04:00:00|4191.28|4190.68|4191.78|4191.18|4192.78|4192.18|4190.28|4189.68|4680
1684731600000|2023-05-22 05:00:00|4191.65|4191.05|4189.53|4188.93|4192.28|4191.68|4189.28|4188.68|4144
1684735200000|2023-05-22 06:00:00|4189.78|4189.18|4187.53|4186.93|4190.78|4190.18|4186.28|4185.68|6803
1684738800000|2023-05-22 07:00:00|4187.28|4186.68|4190.28|4189.68|4191.03|4190.43|4184.03|4183.43|15384
1684742400000|2023-05-22 08:00:00|4190.03|4189.43|4192.28|4191.68|4193.53|4192.93|4188.28|4187.68|9197
1684746000000|2023-05-22 09:00:00|4192.15|4191.55|4189.28|4188.68|4192.78|4192.18|4189.03|4188.43|8246
1684749600000|2023-05-22 10:00:00|4189.03|4188.43|4189.03|4188.43|4192.03|4191.43|4186.78|4186.18|8701
1684753200000|2023-05-22 11:00:00|4189.28|4188.68|4194.03|4193.43|4194.03|4193.43|4185.53|4184.93|13888
1684756800000|2023-05-22 12:00:00|4193.78|4193.18|4194.03|4193.43|4197.28|4196.68|4192.28|4191.68|25593
1684760400000|2023-05-22 13:00:00|4194.28|4193.68|4195.43|4195.03|4208.68|4208.28|4191.03|4190.43|171858
1684764000000|2023-05-22 14:00:00|4195.18|4194.78|4192.93|4192.53|4198.68|4198.28|4178.18|4177.78|290027
1684767600000|2023-05-22 15:00:00|4193.18|4192.78|4198.13|4197.73|4200.38|4199.98|4192.13|4191.73|124258
1684771200000|2023-05-22 16:00:00|4198.63|4198.23|4196.31|4195.91|4200.13|4199.73|4192.88|4192.48|77472
1684774800000|2023-05-22 17:00:00|4196.06|4195.66|4197.06|4196.66|4200.31|4199.91|4188.31|4187.91|121387
1684778400000|2023-05-22 18:00:00|4196.81|4196.41|4203.06|4202.66|4207.81|4207.41|4196.56|4196.16|99293
1684782000000|2023-05-22 19:00:00|4203.31|4202.91|4193.13|4192.73|4205.06|4204.66|4189.63|4189.23|186483
1684785600000|2023-05-22 20:00:00|4193.05|4192.65|4195.75|4194.25|4195.9|4195.3|4192.4|4191.8|53306
1684789200000|2023-05-22 21:00:00|4195.53|4194.03|4196.36|4194.86|4196.47|4194.97|4195.23|4193.73|0
1684792800000|2023-05-22 22:00:00|4195.27|4194.67|4196.65|4196.05|4196.9|4196.3|4194.15|4193.55|2657
1684796400000|2023-05-22 23:00:00|4196.9|4196.3|4204.4|4203.8|4204.9|4204.3|4195.15|4194.55|12933
1684800000000|2023-05-23 00:00:00|4204.65|4204.05|4204.9|4204.3|4206.4|4205.8|4203.9|4203.3|7749
1684803600000|2023-05-23 01:00:00|4204.65|4204.05|4206.15|4205.55|4210.15|4209.55|4203.9|4203.3|11861
1684807200000|2023-05-23 02:00:00|4206.4|4205.8|4203.65|4203.05|4206.77|4206.17|4202.4|4201.8|7519
1684810800000|2023-05-23 03:00:00|4203.77|4203.17|4200.65|4200.05|4203.9|4203.3|4198.15|4197.55|7353
1684814400000|2023-05-23 04:00:00|4200.9|4200.3|4198.4|4197.8|4200.9|4200.3|4196.9|4196.3|5663
1684818000000|2023-05-23 05:00:00|4198.15|4197.55|4199.15|4198.55|4199.65|4199.05|4196.9|4196.3|4216
1684821600000|2023-05-23 06:00:00|4198.9|4198.3|4194.9|4194.3|4199.4|4198.8|4194.4|4193.8|8777
1684825200000|2023-05-23 07:00:00|4195.15|4194.55|4189.9|4189.3|4195.15|4194.55|4187.65|4187.05|25404
1684828800000|2023-05-23 08:00:00|4189.65|4189.05|4189.15|4188.55|4192.15|4191.55|4188.15|4187.55|11859
1684832400000|2023-05-23 09:00:00|4189.02|4188.42|4186.4|4185.8|4190.15|4189.55|4185.65|4185.05|12047
1684836000000|2023-05-23 10:00:00|4186.15|4185.55|4189.9|4189.3|4192.9|4192.3|4185.15|4184.55|13658
1684839600000|2023-05-23 11:00:00|4190.4|4189.8|4179.65|4179.05|4190.9|4190.3|4179.65|4179.05|22473
1684843200000|2023-05-23 12:00:00|4179.9|4179.3|4180.65|4180.05|4184.9|4184.3|4179.4|4178.8|27910
1684846800000|2023-05-23 13:00:00|4180.4|4179.8|4181.05|4180.65|4185.05|4184.65|4173.05|4172.65|176590
1684850400000|2023-05-23 14:00:00|4181.3|4180.9|4179.28|4178.88|4185.53|4185.13|4174.3|4173.9|191071
1684854000000|2023-05-23 15:00:00|4179.03|4178.63|4182.28|4181.88|4185.78|4185.38|4178.53|4178.13|106237
1684857600000|2023-05-23 16:00:00|4182.53|4182.13|4168.64|4168.24|4184.78|4184.38|4164.39|4163.99|195060
1684861200000|2023-05-23 17:00:00|4168.14|4167.74|4162.14|4161.74|4174.64|4174.24|4157.39|4156.99|191048
1684864800000|2023-05-23 18:00:00|4162.39|4161.99|4152.39|4151.99|4167.89|4167.49|4141.89|4141.49|247252
1684868400000|2023-05-23 19:00:00|4152.14|4151.74|4146.39|4145.99|4155.89|4155.49|4143.89|4143.49|266248
1684872000000|2023-05-23 20:00:00|4146.31|4145.91|4148.52|4147.02|4150.53|4149.93|4145.41|4144.81|66917
1684875600000|2023-05-23 21:00:00|4148.55|4147.05|4148.26|4146.76|4149.94|4148.44|4148.15|4146.65|0
1684879200000|2023-05-23 22:00:00|4146.78|4146.18|4151.91|4151.31|4152.41|4151.81|4146.78|4146.18|4641
1684882800000|2023-05-23 23:00:00|4152.16|4151.56|4153.16|4152.56|4153.41|4152.81|4151.16|4150.56|3860
1684886400000|2023-05-24 00:00:00|4152.91|4152.31|4153.91|4153.31|4154.66|4154.06|4151.41|4150.81|5896
1684890000000|2023-05-24 01:00:00|4154.16|4153.56|4150.16|4149.56|4154.41|4153.81|4149.91|4149.31|6769
1684893600000|2023-05-24 02:00:00|4149.91|4149.31|4150.66|4150.06|4151.41|4150.81|4148.41|4147.81|4984
1684897200000|2023-05-24 03:00:00|4150.91|4150.31|4151.91|4151.31|4152.91|4152.31|4149.66|4149.06|3302
1684900800000|2023-05-24 04:00:00|4152.03|4151.43|4153.66|4153.06|4153.91|4153.31|4151.91|4151.31|2869
1684904400000|2023-05-24 05:00:00|4153.91|4153.31|4148.91|4148.31|4154.66|4154.06|4148.41|4147.81|6337
1684908000000|2023-05-24 06:00:00|4149.16|4148.56|4145.91|4145.31|4149.41|4148.81|4143.16|4142.56|13018
1684911600000|2023-05-24 07:00:00|4145.66|4145.06|4134.16|4133.56|4145.66|4145.06|4131.66|4131.06|40950
1684915200000|2023-05-24 08:00:00|4134.66|4134.06|4144.66|4144.06|4145.41|4144.81|4132.91|4132.31|29733
1684918800000|2023-05-24 09:00:00|4144.53|4143.93|4137.66|4137.06|4146.66|4146.06|4137.66|4137.06|17877
1684922400000|2023-05-24 10:00:00|4137.91|4137.31|4133.16|4132.56|4141.16|4140.56|4129.66|4129.06|29920
1684926000000|2023-05-24 11:00:00|4133.41|4132.81|4129.66|4129.06|4134.66|4134.06|4128.41|4127.81|22045
1684929600000|2023-05-24 12:00:00|4130.16|4129.56|4127.41|4126.81|4135.91|4135.31|4126.91|4126.31|37535
1684933200000|2023-05-24 13:00:00|4127.66|4127.06|4115.81|4115.41|4129.78|4129.18|4114.06|4113.66|220955
1684936800000|2023-05-24 14:00:00|4115.31|4114.91|4109.42|4109.02|4118.06|4117.66|4107.92|4107.52|290624
1684940400000|2023-05-24 15:00:00|4109.67|4109.27|4108.92|4108.52|4123.92|4123.52|4106.42|4106.02|245967
1684944000000|2023-05-24 16:00:00|4109.17|4108.77|4111.44|4111.04|4114.42|4114.02|4103.42|4103.02|130480
1684947600000|2023-05-24 17:00:00|4111.19|4110.79|4116.94|4116.54|4120.69|4120.29|4105.19|4104.79|120682
1684951200000|2023-05-24 18:00:00|4117.06|4116.66|4109.69|4109.29|4119.94|4119.54|4106.69|4106.29|138609
1684954800000|2023-05-24 19:00:00|4109.81|4109.41|4116.63|4116.23|4133.38|4132.98|4106.94|4106.54|347906
1684958400000|2023-05-24 20:00:00|4116.5|4116.1|4140.95|4139.45|4140.95|4140.12|4113.6|4113|134865
1684962000000|2023-05-24 21:00:00|4140.88|4139.38|4141.39|4139.89|4143.33|4141.83|4138.03|4136.53|0
1684965600000|2023-05-24 22:00:00|4144.72|4144.12|4131.85|4131.25|4146.1|4145.5|4122.1|4121.5|29192
1684969200000|2023-05-24 23:00:00|4132.1|4131.5|4134.35|4133.75|4137.35|4136.75|4130.35|4129.75|9768
1684972800000|2023-05-25 00:00:00|4134.85|4134.25|4134.6|4134|4136.6|4136|4132.1|4131.5|11708
1684976400000|2023-05-25 01:00:00|4134.72|4134.12|4129.6|4129|4136.6|4136|4126.6|4126|12574
1684980000000|2023-05-25 02:00:00|4129.72|4129.12|4131.6|4131|4133.35|4132.75|4127.35|4126.75|6777
1684983600000|2023-05-25 03:00:00|4131.72|4131.12|4130.6|4130|4134.1|4133.5|4130.35|4129.75|7266
1684987200000|2023-05-25 04:00:00|4130.72|4130.12|4130.1|4129.5|4132.6|4132|4129.85|4129.25|2976
1684990800000|2023-05-25 05:00:00|4130.22|4129.62|4131.85|4131.25|4133.85|4133.25|4128.85|4128.25|6767
1684994400000|2023-05-25 06:00:00|4132.1|4131.5|4141.6|4141|4144.1|4143.5|4131.1|4130.5|17347
1684998000000|2023-05-25 07:00:00|4141.85|4141.25|4128.85|4128.25|4142.1|4141.5|4125.1|4124.5|35180
1685001600000|2023-05-25 08:00:00|4128.97|4128.37|4140.1|4139.5|4140.35|4139.75|4127.85|4127.25|21500
1685005200000|2023-05-25 09:00:00|4140.35|4139.75|4145.35|4144.75|4145.85|4145.25|4139.85|4139.25|20261
1685008800000|2023-05-25 10:00:00|4144.85|4144.25|4139.1|4138.5|4145.85|4145.25|4139.1|4138.5|15170
1685012400000|2023-05-25 11:00:00|4139.35|4138.75|4142.35|4141.75|4142.85|4142.25|4135.6|4135|26047
1685016000000|2023-05-25 12:00:00|4142.47|4141.87|4153.6|4153|4155.6|4155|4140.85|4140.25|74935
1685019600000|2023-05-25 13:00:00|4153.35|4152.75|4134.5|4134.1|4156.35|4155.75|4129|4128.6|303736
1685023200000|2023-05-25 14:00:00|4134|4133.6|4142.74|4142.34|4145.24|4144.84|4128.26|4127.86|275135
1685026800000|2023-05-25 15:00:00|4142.99|4142.59|4136.49|4136.09|4151.74|4151.34|4131.49|4131.09|213286
1685030400000|2023-05-25 16:00:00|4136.74|4136.34|4141.79|4141.39|4150.99|4150.59|4136.49|4136.09|151536
1685034000000|2023-05-25 17:00:00|4142.04|4141.64|4154.79|4154.39|4156.04|4155.64|4139.29|4138.89|120409
1685037600000|2023-05-25 18:00:00|4155.04|4154.64|4146.29|4145.89|4166.79|4166.39|4143.29|4142.89|212140
1685041200000|2023-05-25 19:00:00|4146.54|4146.14|4151.7|4151.3|4161.95|4161.55|4145.79|4145.39|243887
1685044800000|2023-05-25 20:00:00|4151.41|4151.01|4150.58|4149.08|4152.76|4152.16|4149.26|4148.66|68804
1685048400000|2023-05-25 21:00:00|4150.44|4148.94|4148.73|4147.23|4151.1|4149.6|4147.6|4146.1|0
1685052000000|2023-05-25 22:00:00|4148.38|4147.78|4147.51|4146.91|4151.01|4150.41|4144.51|4143.91|7203
1685055600000|2023-05-25 23:00:00|4147.38|4146.78|4144.01|4143.41|4147.88|4147.28|4143.51|4142.91|5594
1685059200000|2023-05-26 00:00:00|4144.26|4143.66|4145.76|4145.16|4145.76|4145.16|4142.26|4141.66|6912
1685062800000|2023-05-26 01:00:00|4146.01|4145.41|4144.51|4143.91|4146.51|4145.91|4137.51|4136.91|10038
1685066400000|2023-05-26 02:00:00|4144.63|4144.03|4142.76|4142.16|4146.26|4145.66|4141.76|4141.16|5316
1685070000000|2023-05-26 03:00:00|4142.88|4142.28|4142.76|4142.16|4145.01|4144.41|4141.76|4141.16|4255
1685073600000|2023-05-26 04:00:00|4142.51|4141.91|4143.76|4143.16|4144.76|4144.16|4141.51|4140.91|3818
1685077200000|2023-05-26 05:00:00|4144.01|4143.41|4144.63|4144.03|4146.26|4145.66|4142.26|4141.66|4669
1685080800000|2023-05-26 06:00:00|4144.51|4143.91|4151.76|4151.16|4153.26|4152.66|4143.51|4142.91|9674
1685084400000|2023-05-26 07:00:00|4151.51|4150.91|4142.26|4141.66|4154.26|4153.66|4139.51|4138.91|21902
1685088000000|2023-05-26 08:00:00|4142.51|4141.91|4148.01|4147.41|4150.01|4149.41|4142.01|4141.41|11282
1685091600000|2023-05-26 09:00:00|4148.26|4147.66|4145.26|4144.66|4149.01|4148.41|4142.76|4142.16|9645
1685095200000|2023-05-26 10:00:00|4145.01|4144.41|4159.01|4158.41|4159.26|4158.66|4143.26|4142.66|17540
1685098800000|2023-05-26 11:00:00|4158.76|4158.16|4160.51|4159.91|4163.01|4162.41|4157.76|4157.16|21225
1685102400000|2023-05-26 12:00:00|4160.76|4160.16|4158.01|4157.41|4162.26|4161.66|4147.38|4146.78|52977
1685106000000|2023-05-26 13:00:00|4157.76|4157.16|4174.91|4174.51|4178.66|4178.26|4156.76|4156.16|215368
1685109600000|2023-05-26 14:00:00|4174.66|4174.26|4199.27|4198.87|4203.52|4203.12|4173.66|4173.26|320746
1685113200000|2023-05-26 15:00:00|4199.02|4198.62|4196.02|4195.62|4202.52|4202.12|4188.02|4187.62|214539
1685116800000|2023-05-26 16:00:00|4195.77|4195.37|4202.67|4202.27|4204.92|4204.52|4195.02|4194.62|127346
1685120400000|2023-05-26 17:00:00|4202.92|4202.52|4200.92|4200.52|4205.42|4205.02|4196.92|4196.52|105248
1685124000000|2023-05-26 18:00:00|4201.17|4200.77|4206.67|4206.27|4210.17|4209.77|4195.92|4195.52|126659
1685127600000|2023-05-26 19:00:00|4206.92|4206.52|4205.22|4204.82|4212.92|4212.52|4203.47|4203.07|272618
1685131200000|2023-05-26 20:00:00|4205.04|4204.44|4211.4|4209.9|4212.04|4211.44|4204.79|4204.19|93795
1685134800000|2023-05-26 21:00:00|||||||||1
1685311200000|2023-05-28 22:00:00|4227.91|4227.31|4222.79|4222.19|4229.79|4229.19|4221.29|4220.69|15732
1685314800000|2023-05-28 23:00:00|4223.04|4222.44|4222.29|4221.69|4224.04|4223.44|4221.79|4221.19|4863
1685318400000|2023-05-29 00:00:00|4222.16|4221.56|4217.54|4216.94|4226.04|4225.44|4216.54|4215.94|12404
1685322000000|2023-05-29 01:00:00|4217.29|4216.69|4216.54|4215.94|4218.54|4217.94|4214.04|4213.44|8589
1685325600000|2023-05-29 02:00:00|4216.41|4215.81|4216.54|4215.94|4218.54|4217.94|4215.04|4214.44|4520
1685329200000|2023-05-29 03:00:00|4216.79|4216.19|4213.79|4213.19|4218.29|4217.69|4213.54|4212.94|5240
1685332800000|2023-05-29 04:00:00|4214.04|4213.44|4216.54|4215.94|4216.54|4215.94|4213.29|4212.69|3345
1685336400000|2023-05-29 05:00:00|4216.29|4215.69|4218.54|4217.94|4218.54|4217.94|4214.29|4213.69|5333
1685340000000|2023-05-29 06:00:00|4218.29|4217.69|4223.29|4222.69|4223.79|4223.19|4217.04|4216.44|8136
1685343600000|2023-05-29 07:00:00|4223.16|4222.56|4218.41|4217.81|4224.29|4223.69|4217.79|4217.19|10026
1685347200000|2023-05-29 08:00:00|4218.29|4217.69|4218.79|4218.19|4221.79|4221.19|4218.16|4217.56|4756
1685350800000|2023-05-29 09:00:00|4219.04|4218.44|4215.79|4215.19|4220.04|4219.44|4213.54|4212.94|8373
1685354400000|2023-05-29 10:00:00|4215.91|4215.31|4214.29|4213.69|4218.29|4217.69|4213.54|4212.94|5450
1685358000000|2023-05-29 11:00:00|4214.41|4213.81|4214.79|4214.19|4216.04|4215.44|4213.04|4212.44|4299
1685361600000|2023-05-29 12:00:00|4214.66|4214.06|4213.79|4213.19|4216.04|4215.44|4212.04|4211.44|6849
1685365200000|2023-05-29 13:00:00|4214.04|4213.44|4212.94|4212.54|4215.29|4214.69|4211.94|4211.54|10394
1685368800000|2023-05-29 14:00:00|4213.19|4212.79|4215.69|4215.29|4217.44|4217.04|4212.69|4212.29|7850
1685372400000|2023-05-29 15:00:00|4215.94|4215.54|4216.94|4216.54|4218.69|4218.29|4215.19|4214.79|7528
1685376000000|2023-05-29 16:00:00|4216.81|4216.41|4216.69|4216.29|4217.94|4217.54|4216.31|4215.91|4812
1685379600000|2023-05-29 17:00:00|4217.24|4215.74|4218.09|4216.59|4218.09|4216.59|4217.2|4215.7|0
1685383200000|2023-05-29 18:00:00|4218.98|4217.48|4218.98|4217.48|4218.98|4217.48|4218.98|4217.48|0
1685386800000|2023-05-29 19:00:00|4218.54|4217.04|4218.54|4217.04|4218.98|4217.48|4218.09|4216.59|0
1685397600000|2023-05-29 22:00:00|4215.91|4215.31|4217.79|4217.19|4221.41|4220.81|4215.66|4215.06|6262
1685401200000|2023-05-29 23:00:00|4217.54|4216.94|4213.79|4213.19|4219.04|4218.44|4212.79|4212.19|4070
1685404800000|2023-05-30 00:00:00|4213.54|4212.94|4215.54|4214.94|4217.04|4216.44|4213.04|4212.44|6361
1685408400000|2023-05-30 01:00:00|4215.79|4215.19|4216.04|4215.44|4217.54|4216.94|4215.04|4214.44|4627
1685412000000|2023-05-30 02:00:00|4216.29|4215.69|4214.79|4214.19|4216.54|4215.94|4214.04|4213.44|2912
1685415600000|2023-05-30 03:00:00|4215.04|4214.44|4214.29|4213.69|4215.54|4214.94|4212.54|4211.94|4323
1685419200000|2023-05-30 04:00:00|4214.41|4213.81|4215.54|4214.94|4216.04|4215.44|4214.04|4213.44|3264
1685422800000|2023-05-30 05:00:00|4215.29|4214.69|4215.91|4215.31|4216.79|4216.19|4214.04|4213.44|5215
1685426400000|2023-05-30 06:00:00|4215.79|4215.19|4218.54|4217.94|4219.54|4218.94|4215.79|4215.19|7631
1685430000000|2023-05-30 07:00:00|4219.29|4218.69|4220.54|4219.94|4222.04|4221.44|4214.04|4213.44|24969
1685433600000|2023-05-30 08:00:00|4220.79|4220.19|4225.04|4224.44|4226.54|4225.94|4219.29|4218.69|21470
1685437200000|2023-05-30 09:00:00|4224.79|4224.19|4228.54|4227.94|4230.54|4229.94|4224.29|4223.69|19643
1685440800000|2023-05-30 10:00:00|4228.41|4227.81|4226.54|4225.94|4230.29|4229.69|4226.41|4225.81|10907
1685444400000|2023-05-30 11:00:00|4226.29|4225.69|4229.54|4228.94|4232.04|4231.44|4222.79|4222.19|31210
1685448000000|2023-05-30 12:00:00|4229.66|4229.06|4228.79|4228.19|4234.54|4233.94|4226.29|4225.69|42016
1685451600000|2023-05-30 13:00:00|4229.04|4228.44|4217.56|4217.16|4230.54|4229.94|4215.19|4214.79|261619
1685455200000|2023-05-30 14:00:00|4217.69|4217.29|4210.94|4210.54|4224.19|4223.79|4206.19|4205.79|315982
1685458800000|2023-05-30 15:00:00|4210.69|4210.29|4211.93|4211.53|4215.19|4214.79|4201.68|4201.28|199246
1685462400000|2023-05-30 16:00:00|4212.18|4211.78|4210.11|4209.71|4212.68|4212.28|4199.86|4199.46|149660
1685466000000|2023-05-30 17:00:00|4209.86|4209.46|4194.86|4194.46|4210.23|4209.83|4194.11|4193.71|146689
1685469600000|2023-05-30 18:00:00|4194.61|4194.21|4207.11|4206.71|4214.86|4214.46|4192.36|4191.96|194048
1685473200000|2023-05-30 19:00:00|4206.86|4206.46|4206.27|4205.87|4210.52|4210.12|4201.27|4200.87|251369
1685476800000|2023-05-30 20:00:00|4205.39|4204.99|4205.99|4204.49|4208.74|4208.14|4205.11|4204.45|62654
1685480400000|2023-05-30 21:00:00|4206.06|4204.56|4204.2|4202.7|4206.97|4205.47|4203.77|4202.27|3
1685484000000|2023-05-30 22:00:00|4204.36|4203.76|4204.49|4203.89|4205.24|4204.64|4201.99|4201.39|4376
1685487600000|2023-05-30 23:00:00|4204.61|4204.01|4207.74|4207.14|4209.11|4208.51|4204.61|4204.01|4098
1685491200000|2023-05-31 00:00:00|4207.99|4207.39|4206.74|4206.14|4208.49|4207.89|4205.49|4204.89|6968
1685494800000|2023-05-31 01:00:00|4206.99|4206.39|4202.74|4202.14|4207.24|4206.64|4202.49|4201.89|8885
1685498400000|2023-05-31 02:00:00|4202.61|4202.01|4198.99|4198.39|4203.24|4202.64|4198.24|4197.64|9823
1685502000000|2023-05-31 03:00:00|4199.24|4198.64|4196.74|4196.14|4199.24|4198.64|4194.99|4194.39|8223
1685505600000|2023-05-31 04:00:00|4196.49|4195.89|4195.99|4195.39|4197.49|4196.89|4195.74|4195.14|4262
1685509200000|2023-05-31 05:00:00|4195.86|4195.26|4193.99|4193.39|4195.86|4195.26|4191.49|4190.89|12292
1685512800000|2023-05-31 06:00:00|4194.36|4193.76|4189.24|4188.64|4194.36|4193.76|4185.99|4185.39|17963
1685516400000|2023-05-31 07:00:00|4189.11|4188.51|4195.99|4195.39|4198.49|4197.89|4186.99|4186.39|30200
1685520000000|2023-05-31 08:00:00|4196.24|4195.64|4197.74|4197.14|4199.24|4198.64|4191.74|4191.14|17608
1685523600000|2023-05-31 09:00:00|4197.49|4196.89|4195.61|4195.01|4201.49|4200.89|4195.49|4194.89|13298
1685527200000|2023-05-31 10:00:00|4195.74|4195.14|4197.49|4196.89|4197.99|4197.39|4191.74|4191.14|17142
1685530800000|2023-05-31 11:00:00|4197.61|4197.01|4188.99|4188.39|4198.49|4197.89|4187.49|4186.89|21410
1685534400000|2023-05-31 12:00:00|4189.24|4188.64|4185.49|4184.89|4189.99|4189.39|4184.24|4183.64|28611
1685538000000|2023-05-31 13:00:00|4185.36|4184.76|4184.64|4184.24|4195.39|4194.99|4183.49|4182.89|240301
1685541600000|2023-05-31 14:00:00|4184.89|4184.49|4172.43|4172.03|4186.14|4185.74|4166.39|4165.99|371112
1685545200000|2023-05-31 15:00:00|4172.68|4172.28|4171.46|4171.06|4174.71|4174.31|4166.21|4165.81|193910
1685548800000|2023-05-31 16:00:00|4171.96|4171.56|4174.37|4173.97|4178.12|4177.72|4168.62|4168.22|146217
1685552400000|2023-05-31 17:00:00|4174.62|4174.22|4187.12|4186.72|4188.87|4188.47|4173.12|4172.72|191817
1685556000000|2023-05-31 18:00:00|4187.37|4186.97|4185.37|4184.97|4191.37|4190.97|4179.87|4179.47|178217
1685559600000|2023-05-31 19:00:00|4185.62|4185.22|4182.95|4182.55|4195.7|4195.3|4180.45|4180.05|409544
1685563200000|2023-05-31 20:00:00|4182.19|4181.79|4180.36|4178.86|4185.29|4184.69|4178.79|4178.19|115180
1685566800000|2023-05-31 21:00:00|4180.44|4178.94|4180.76|4179.26|4181.45|4179.95|4180.18|4178.68|2
1685570400000|2023-05-31 22:00:00|4180.16|4179.56|4184.04|4183.44|4184.29|4183.69|4179.66|4179.06|7739
1685574000000|2023-05-31 23:00:00|4184.16|4183.56|4187.79|4187.19|4188.29|4187.69|4182.79|4182.19|5951
1685577600000|2023-06-01 00:00:00|4187.54|4186.94|4181.29|4180.69|4189.04|4188.44|4179.29|4178.69|12427
1685581200000|2023-06-01 01:00:00|4181.54|4180.94|4181.04|4180.44|4194.04|4193.44|4174.04|4173.44|28953
1685584800000|2023-06-01 02:00:00|4180.79|4180.19|4182.04|4181.44|4183.29|4182.69|4176.29|4175.69|11303
1685588400000|2023-06-01 03:00:00|4182.29|4181.69|4184.29|4183.69|4185.04|4184.44|4181.54|4180.94|6615
1685592000000|2023-06-01 04:00:00|4184.54|4183.94|4184.54|4183.94|4187.29|4186.69|4183.79|4183.19|3806
1685595600000|2023-06-01 05:00:00|4184.79|4184.19|4185.54|4184.94|4187.29|4186.69|4184.54|4183.94|4411
1685599200000|2023-06-01 06:00:00|4185.29|4184.69|4187.29|4186.69|4188.54|4187.94|4183.54|4182.94|8205
1685602800000|2023-06-01 07:00:00|4187.54|4186.94|4187.29|4186.69|4191.79|4191.19|4184.79|4184.19|21184
1685606400000|2023-06-01 08:00:00|4187.54|4186.94|4191.29|4190.69|4192.29|4191.69|4183.04|4182.44|16294
1685610000000|2023-06-01 09:00:00|4191.54|4190.94|4191.04|4190.44|4191.54|4190.94|4187.79|4187.19|9303
1685613600000|2023-06-01 10:00:00|4191.29|4190.69|4189.54|4188.94|4194.79|4194.19|4189.29|4188.69|15239
1685617200000|2023-06-01 11:00:00|4189.79|4189.19|4188.54|4187.94|4194.04|4193.44|4187.29|4186.69|19669
1685620800000|2023-06-01 12:00:00|4188.29|4187.69|4182.04|4181.44|4190.29|4189.69|4179.29|4178.69|55424
1685624400000|2023-06-01 13:00:00|4181.54|4180.94|4175.28|4174.88|4185.04|4184.44|4171.28|4170.88|265019
1685628000000|2023-06-01 14:00:00|4177.4|4177|4197.03|4196.63|4200.53|4200.13|4175.53|4175.13|326787
1685631600000|2023-06-01 15:00:00|4197.28|4196.88|4214.03|4213.63|4214.28|4213.88|4195.03|4194.63|198136
1685635200000|2023-06-01 16:00:00|4214.28|4213.88|4220.31|4219.91|4221.78|4221.38|4214.03|4213.63|134463
1685638800000|2023-06-01 17:00:00|4220.56|4220.16|4224.31|4223.91|4224.56|4224.16|4216.31|4215.91|114717
1685642400000|2023-06-01 18:00:00|4224.56|4224.16|4228.06|4227.66|4228.56|4228.16|4221.06|4220.66|117046
1685646000000|2023-06-01 19:00:00|4228.31|4227.91|4221.88|4221.48|4232.81|4232.41|4212.13|4211.73|324632
1685649600000|2023-06-01 20:00:00|4221.98|4221.38|4225.13|4223.63|4225.48|4224.88|4219.73|4219.13|98708
1685653200000|2023-06-01 21:00:00|4225.02|4223.52|4225.75|4224.25|4227.83|4226.33|4224.83|4223.33|25
1685656800000|2023-06-01 22:00:00|4224.35|4223.75|4225.23|4224.63|4225.48|4224.88|4223.73|4223.13|2912
1685660400000|2023-06-01 23:00:00|4224.98|4224.38|4222.98|4222.38|4224.98|4224.38|4222.48|4221.88|3586
1685664000000|2023-06-02 00:00:00|4222.73|4222.13|4222.48|4221.88|4224.23|4223.63|4221.98|4221.38|5954
1685667600000|2023-06-02 01:00:00|4222.23|4221.63|4223.48|4222.88|4224.98|4224.38|4221.98|4221.38|6387
1685671200000|2023-06-02 02:00:00|4223.73|4223.13|4224.23|4223.63|4225.48|4224.88|4222.73|4222.13|4305
1685674800000|2023-06-02 03:00:00|4224.1|4223.5|4228.23|4227.63|4230.23|4229.63|4223.73|4223.13|5981
1685678400000|2023-06-02 04:00:00|4228.48|4227.88|4228.48|4227.88|4229.73|4229.13|4227.73|4227.13|3111
1685682000000|2023-06-02 05:00:00|4228.23|4227.63|4229.73|4229.13|4230.98|4230.38|4228.23|4227.63|4856
1685685600000|2023-06-02 06:00:00|4229.48|4228.88|4232.23|4231.63|4233.23|4232.63|4227.35|4226.75|10115
1685689200000|2023-06-02 07:00:00|4231.98|4231.38|4235.48|4234.88|4235.48|4234.88|4229.73|4229.13|23343
1685692800000|2023-06-02 08:00:00|4235.35|4234.75|4237.98|4237.38|4237.98|4237.38|4234.23|4233.63|18532
1685696400000|2023-06-02 09:00:00|4237.73|4237.13|4240.48|4239.88|4244.23|4243.63|4236.23|4235.63|20570
1685700000000|2023-06-02 10:00:00|4240.35|4239.75|4241.48|4240.88|4243.48|4242.88|4239.48|4238.88|14384
1685703600000|2023-06-02 11:00:00|4241.6|4241|4240.48|4239.88|4245.23|4244.63|4239.98|4239.38|22319
1685707200000|2023-06-02 12:00:00|4240.6|4240|4241.48|4240.88|4248.73|4248.13|4230.98|4230.38|88320
1685710800000|2023-06-02 13:00:00|4241.73|4241.13|4246.13|4245.73|4266.38|4265.98|4241.48|4240.88|334367
1685714400000|2023-06-02 14:00:00|4246.38|4245.98|4271.86|4271.46|4271.86|4271.46|4242.13|4241.73|339798
1685718000000|2023-06-02 15:00:00|4272.11|4271.71|4277.86|4277.46|4280.61|4280.21|4271.36|4270.96|225127
1685721600000|2023-06-02 16:00:00|4278.36|4277.96|4284.15|4283.75|4284.9|4284.5|4272.86|4272.46|127008
1685725200000|2023-06-02 17:00:00|4283.9|4283.5|4285.15|4284.75|4287.4|4287|4280.4|4280|116700
1685728800000|2023-06-02 18:00:00|4285.4|4285|4286.9|4286.5|4288.15|4287.75|4278.4|4278|125134
1685732400000|2023-06-02 19:00:00|4287.15|4286.75|4282.55|4282.15|4291.15|4290.75|4280.3|4279.9|308332
1685736000000|2023-06-02 20:00:00|4282.48|4282.08|4282.73|4281.23|4283.33|4282.73|4280.33|4279.73|69385
1685916000000|2023-06-04 22:00:00|4281.95|4281.35|4285.33|4284.73|4286.08|4285.48|4278.83|4278.23|8655
1685919600000|2023-06-04 23:00:00|4285.2|4284.6|4278.33|4277.73|4285.33|4284.73|4277.58|4276.98|8935
1685923200000|2023-06-05 00:00:00|4278.2|4277.6|4277.83|4277.23|4279.58|4278.98|4274.08|4273.48|10341
1685926800000|2023-06-05 01:00:00|4278.08|4277.48|4277.83|4277.23|4280.08|4279.48|4275.08|4274.48|11074
1685930400000|2023-06-05 02:00:00|4277.58|4276.98|4278.58|4277.98|4278.83|4278.23|4276.58|4275.98|4845
1685934000000|2023-06-05 03:00:00|4278.33|4277.73|4277.33|4276.73|4281.08|4280.48|4277.2|4276.6|5454
1685937600000|2023-06-05 04:00:00|4277.2|4276.6|4277.08|4276.48|4277.83|4277.23|4275.08|4274.48|4524
1685941200000|2023-06-05 05:00:00|4276.83|4276.23|4278.83|4278.23|4279.58|4278.98|4275.83|4275.23|5767
1685944800000|2023-06-05 06:00:00|4278.95|4278.35|4280.58|4279.98|4281.33|4280.73|4278.33|4277.73|6700
1685948400000|2023-06-05 07:00:00|4280.33|4279.73|4282.83|4282.23|4285.58|4284.98|4277.7|4277.1|22950
1685952000000|2023-06-05 08:00:00|4282.95|4282.35|4281.33|4280.73|4284.83|4284.23|4280.33|4279.73|13669
1685955600000|2023-06-05 09:00:00|4281.58|4280.98|4281.08|4280.48|4282.58|4281.98|4279.95|4279.35|8254
1685959200000|2023-06-05 10:00:00|4280.95|4280.35|4284.08|4283.48|4284.58|4283.98|4279.83|4279.23|10811
1685962800000|2023-06-05 11:00:00|4284.2|4283.6|4282.83|4282.23|4285.58|4284.98|4282.08|4281.48|12336
1685966400000|2023-06-05 12:00:00|4283.08|4282.48|4282.33|4281.73|4284.83|4284.23|4280.58|4279.98|20840
1685970000000|2023-06-05 13:00:00|4282.08|4281.48|4285.48|4285.08|4294.48|4294.08|4281.98|4281.48|198889
1685973600000|2023-06-05 14:00:00|4286.48|4286.08|4288.6|4288.2|4297.48|4297.08|4279.23|4278.83|328133
1685977200000|2023-06-05 15:00:00|4288.73|4288.33|4292.6|4292.2|4294.85|4294.45|4286.73|4286.33|135430
1685980800000|2023-06-05 16:00:00|4292.85|4292.45|4298.89|4298.49|4298.89|4298.49|4288.35|4287.95|102889
1685984400000|2023-06-05 17:00:00|4298.64|4298.24|4288.14|4287.74|4299.39|4298.99|4283.89|4283.49|140692
1685988000000|2023-06-05 18:00:00|4288.39|4287.99|4279.64|4279.24|4288.64|4288.24|4266.89|4266.49|237843
1685991600000|2023-06-05 19:00:00|4279.89|4279.49|4274.56|4274.16|4280.89|4280.49|4266.89|4266.49|248588
1685995200000|2023-06-05 20:00:00|4274.44|4274.04|4274.15|4272.65|4277.04|4276.44|4273.41|4272.63|61949
1685998800000|2023-06-05 21:00:00|4274.18|4272.68|4274.76|4273.26|4275.89|4274.39|4273.96|4272.46|1
1686002400000|2023-06-05 22:00:00|4272.66|4272.06|4269.29|4268.69|4273.54|4272.94|4269.04|4268.44|5669
1686006000000|2023-06-05 23:00:00|4269.54|4268.94|4269.54|4268.94|4271.79|4271.19|4267.79|4267.19|4759
1686009600000|2023-06-06 00:00:00|4269.79|4269.19|4272.29|4271.69|4272.79|4272.19|4268.29|4267.69|5859
1686013200000|2023-06-06 01:00:00|4272.04|4271.44|4275.29|4274.69|4275.29|4274.69|4271.79|4271.19|7088
1686016800000|2023-06-06 02:00:00|4275.16|4274.56|4275.29|4274.69|4276.79|4276.19|4274.29|4273.69|5819
1686020400000|2023-06-06 03:00:00|4275.16|4274.56|4275.04|4274.44|4276.29|4275.69|4273.04|4272.44|4027
1686024000000|2023-06-06 04:00:00|4274.79|4274.19|4275.79|4275.19|4278.29|4277.69|4274.54|4273.94|5328
1686027600000|2023-06-06 05:00:00|4276.04|4275.44|4273.29|4272.69|4278.04|4277.44|4273.29|4272.69|6181
1686031200000|2023-06-06 06:00:00|4273.54|4272.94|4269.79|4269.19|4274.91|4274.31|4269.54|4268.94|10909
1686034800000|2023-06-06 07:00:00|4269.54|4268.94|4275.54|4274.94|4278.29|4277.69|4269.54|4268.94|25283
1686038400000|2023-06-06 08:00:00|4275.79|4275.19|4270.04|4269.44|4278.29|4277.69|4269.04|4268.44|16176
1686042000000|2023-06-06 09:00:00|4270.29|4269.69|4270.29|4269.69|4272.29|4271.69|4267.54|4266.94|12612
1686045600000|2023-06-06 10:00:00|4270.54|4269.94|4271.04|4270.44|4272.04|4271.44|4268.79|4268.19|13069
1686049200000|2023-06-06 11:00:00|4271.29|4270.69|4272.04|4271.44|4273.79|4273.19|4270.04|4269.44|13042
1686052800000|2023-06-06 12:00:00|4271.79|4271.19|4271.29|4270.69|4274.54|4273.94|4268.79|4268.19|20586
1686056400000|2023-06-06 13:00:00|4271.04|4270.44|4268.19|4267.79|4274.29|4273.69|4262.19|4261.79|187271
1686060000000|2023-06-06 14:00:00|4268.44|4268.04|4283.97|4283.57|4287.72|4287.32|4267.44|4267.04|238748
1686063600000|2023-06-06 15:00:00|4284.22|4283.82|4284.72|4284.32|4285.72|4285.32|4271.72|4271.32|180575
1686067200000|2023-06-06 16:00:00|4284.97|4284.57|4272.49|4272.09|4287.47|4287.07|4270.74|4270.34|141576
1686070800000|2023-06-06 17:00:00|4272.24|4271.84|4271.74|4271.34|4281.74|4281.34|4268.99|4268.59|167025
1686074400000|2023-06-06 18:00:00|4271.99|4271.59|4280.24|4279.84|4280.99|4280.59|4268.99|4268.59|122748
1686078000000|2023-06-06 19:00:00|4280.49|4280.09|4283.49|4283.09|4288.99|4288.59|4278.24|4277.84|238692
1686081600000|2023-06-06 20:00:00|4283.37|4282.97|4286.93|4285.43|4287.22|4286.62|4283.37|4282.87|71954
1686085200000|2023-06-06 21:00:00|4286.6|4285.1|4287.83|4286.33|4288.6|4287.1|4286.09|4284.59|0
1686088800000|2023-06-06 22:00:00|4287.4|4285.9|4284.22|4283.62|4287.4|4285.99|4282.72|4282.12|3987
1686092400000|2023-06-06 23:00:00|4283.97|4283.37|4287.97|4287.37|4288.47|4287.87|4283.97|4283.37|5359
1686096000000|2023-06-07 00:00:00|4287.72|4287.12|4287.22|4286.62|4289.72|4289.12|4286.72|4286.12|7393
1686099600000|2023-06-07 01:00:00|4286.97|4286.37|4284.97|4284.37|4288.09|4287.49|4282.22|4281.62|11518
1686103200000|2023-06-07 02:00:00|4284.84|4284.24|4285.72|4285.12|4285.97|4285.37|4282.97|4282.37|4955
1686106800000|2023-06-07 03:00:00|4285.97|4285.37|4288.47|4287.87|4288.97|4288.37|4284.97|4284.37|5004
1686110400000|2023-06-07 04:00:00|4288.22|4287.62|4287.72|4287.12|4288.97|4288.37|4285.97|4285.37|4884
1686114000000|2023-06-07 05:00:00|4287.47|4286.87|4285.97|4285.37|4287.84|4287.24|4285.47|4284.87|5756
1686117600000|2023-06-07 06:00:00|4285.72|4285.12|4283.72|4283.12|4286.47|4285.87|4282.47|4281.87|7446
1686121200000|2023-06-07 07:00:00|4283.47|4282.87|4278.22|4277.62|4284.22|4283.62|4276.59|4275.99|18937
1686124800000|2023-06-07 08:00:00|4278.09|4277.49|4279.97|4279.37|4280.47|4279.87|4275.97|4275.37|11374
1686128400000|2023-06-07 09:00:00|4280.09|4279.49|4280.22|4279.62|4282.47|4281.87|4277.97|4277.37|9707
1686132000000|2023-06-07 10:00:00|4280.09|4279.49|4285.97|4285.37|4286.47|4285.87|4279.97|4279.37|11635
1686135600000|2023-06-07 11:00:00|4285.72|4285.12|4290.72|4290.12|4290.97|4290.37|4284.84|4284.24|17340
1686139200000|2023-06-07 12:00:00|4290.59|4289.99|4287.72|4287.12|4290.97|4290.37|4285.97|4285.37|23228
1686142800000|2023-06-07 13:00:00|4287.47|4286.87|4295.62|4295.22|4298.87|4298.47|4286.12|4285.72|242098
1686146400000|2023-06-07 14:00:00|4294.62|4294.22|4279.12|4278.72|4296.62|4296.22|4272.87|4272.47|376221
1686150000000|2023-06-07 15:00:00|4278.87|4278.47|4271.67|4271.27|4284.92|4284.52|4270.92|4270.52|228874
1686153600000|2023-06-07 16:00:00|4272.17|4271.77|4271.51|4271.11|4278.26|4277.86|4269.26|4268.86|147970
1686157200000|2023-06-07 17:00:00|4271.26|4270.86|4270.01|4269.61|4274.76|4274.36|4264.01|4263.61|195926
1686160800000|2023-06-07 18:00:00|4270.26|4269.86|4272.51|4272.11|4276.76|4276.36|4265.76|4265.36|151838
1686164400000|2023-06-07 19:00:00|4272.26|4271.86|4268.87|4268.47|4275.37|4274.97|4264.12|4263.72|291953
1686168000000|2023-06-07 20:00:00|4268.38|4267.98|4268.08|4266.58|4269.73|4269.13|4266.73|4266.13|64584
1686171600000|2023-06-07 21:00:00|4267.93|4266.43|4268.59|4267.09|4268.84|4267.34|4266.36|4264.86|0
1686175200000|2023-06-07 22:00:00|4268.51|4267.01|4266.73|4266.13|4270.48|4269.88|4266.48|4265.88|6350
1686178800000|2023-06-07 23:00:00|4266.6|4266|4268.48|4267.88|4268.48|4267.88|4266.6|4266|4325
1686182400000|2023-06-08 00:00:00|4268.23|4267.63|4269.23|4268.63|4270.23|4269.63|4266.98|4266.38|7468
1686186000000|2023-06-08 01:00:00|4268.98|4268.38|4268.73|4268.13|4270.23|4269.63|4265.98|4265.38|6623
1686189600000|2023-06-08 02:00:00|4268.98|4268.38|4267.48|4266.88|4268.98|4268.38|4266.98|4266.38|4497
1686193200000|2023-06-08 03:00:00|4267.35|4266.75|4264.23|4263.63|4268.48|4267.88|4263.73|4263.13|8026
1686196800000|2023-06-08 04:00:00|4264.48|4263.88|4259.23|4258.63|4264.48|4263.88|4256.98|4256.38|14169
1686200400000|2023-06-08 05:00:00|4258.98|4258.38|4263.73|4263.13|4264.73|4264.13|4258.23|4257.63|11443
1686204000000|2023-06-08 06:00:00|4263.48|4262.88|4261.23|4260.63|4263.48|4262.88|4258.85|4258.25|12261
1686207600000|2023-06-08 07:00:00|4261.48|4260.88|4265.73|4265.13|4267.48|4266.88|4259.48|4258.88|25791
1686211200000|2023-06-08 08:00:00|4265.85|4265.25|4269.23|4268.63|4271.73|4271.13|4264.48|4263.88|14324
1686214800000|2023-06-08 09:00:00|4269.35|4268.75|4270.73|4270.13|4271.48|4270.88|4267.48|4266.88|11360
1686218400000|2023-06-08 10:00:00|4270.98|4270.38|4267.23|4266.63|4272.73|4272.13|4266.98|4266.38|10541
1686222000000|2023-06-08 11:00:00|4267.1|4266.5|4267.98|4267.38|4268.98|4268.38|4264.23|4263.63|18084
1686225600000|2023-06-08 12:00:00|4267.85|4267.25|4269.73|4269.13|4272.98|4272.38|4262.85|4262.25|43879
1686229200000|2023-06-08 13:00:00|4269.98|4269.38|4265.38|4264.98|4271.73|4271.13|4258.63|4258.23|264654
1686232800000|2023-06-08 14:00:00|4265.63|4265.23|4282.24|4281.84|4282.74|4282.34|4263.38|4262.98|265565
1686236400000|2023-06-08 15:00:00|4282.49|4282.09|4282.74|4282.34|4285.99|4285.59|4280.49|4280.09|173451
1686240000000|2023-06-08 16:00:00|4282.49|4282.09|4288.75|4288.35|4294.49|4294.09|4279.74|4279.34|156312
1686243600000|2023-06-08 17:00:00|4288.5|4288.1|4284.5|4284.1|4290.75|4290.35|4279.75|4279.35|140521
1686247200000|2023-06-08 18:00:00|4284.75|4284.35|4292.25|4291.85|4293.5|4293.1|4282.75|4282.35|132338
1686250800000|2023-06-08 19:00:00|4292.5|4292.1|4293.67|4293.27|4298.17|4297.77|4290.5|4290.1|231954
1686254400000|2023-06-08 20:00:00|4293.55|4293.15|4294.53|4293.03|4295.65|4295.05|4290.9|4290.3|58438
1686258000000|2023-06-08 21:00:00|4294.46|4292.96|4293.88|4292.38|4294.9|4293.4|4292.64|4291.14|0
1686261600000|2023-06-08 22:00:00|4293.27|4292.67|4292.4|4291.8|4293.52|4292.92|4290.9|4290.3|3268
1686265200000|2023-06-08 23:00:00|4292.15|4291.55|4290.65|4290.05|4292.9|4292.3|4290.4|4289.8|3870
1686268800000|2023-06-09 00:00:00|4290.9|4290.3|4289.15|4288.55|4291.4|4290.8|4287.65|4287.05|7068
1686272400000|2023-06-09 01:00:00|4289.4|4288.8|4289.9|4289.3|4290.15|4289.55|4288.4|4287.8|2891
1686276000000|2023-06-09 02:00:00|4289.77|4289.17|4290.15|4289.55|4290.15|4289.55|4288.65|4288.05|2916
1686279600000|2023-06-09 03:00:00|4290.02|4289.42|4291.15|4290.55|4291.9|4291.3|4289.9|4289.3|3368
1686283200000|2023-06-09 04:00:00|4290.9|4290.3|4288.9|4288.3|4290.9|4290.3|4288.65|4288.05|2692
1686286800000|2023-06-09 05:00:00|4289.02|4288.42|4291.15|4290.55|4291.65|4291.05|4288.65|4288.05|5428
1686290400000|2023-06-09 06:00:00|4291.02|4290.42|4288.15|4287.55|4291.27|4290.67|4287.02|4286.42|7182
1686294000000|2023-06-09 07:00:00|4288.27|4287.67|4286.65|4286.05|4288.65|4288.05|4280.15|4279.55|21654
1686297600000|2023-06-09 08:00:00|4286.4|4285.8|4290.15|4289.55|4290.4|4289.8|4283.4|4282.8|12555
1686301200000|2023-06-09 09:00:00|4290.4|4289.8|4288.65|4288.05|4293.4|4292.8|4287.65|4287.05|14489
1686304800000|2023-06-09 10:00:00|4288.52|4287.92|4288.9|4288.3|4290.9|4290.3|4285.65|4285.05|15399
1686308400000|2023-06-09 11:00:00|4289.15|4288.55|4293.15|4292.55|4295.4|4294.8|4288.4|4287.8|21748
1686312000000|2023-06-09 12:00:00|4293.02|4292.42|4297.9|4297.3|4297.9|4297.3|4292.4|4291.8|48408
1686315600000|2023-06-09 13:00:00|4297.65|4297.05|4312.53|4312.13|4316.03|4315.63|4296.15|4295.55|294372
1686319200000|2023-06-09 14:00:00|4312.78|4312.38|4314.02|4313.62|4322.77|4322.37|4308.02|4307.62|392034
1686322800000|2023-06-09 15:00:00|4314.27|4313.87|4297.52|4297.12|4319.52|4319.12|4296.02|4295.62|381082
1686326400000|2023-06-09 16:00:00|4297.27|4296.87|4301.02|4300.62|4302.27|4301.87|4291.77|4291.37|202935
1686330000000|2023-06-09 17:00:00|4301.27|4300.87|4308.77|4308.37|4309.27|4308.87|4299.52|4299.12|165991
1686333600000|2023-06-09 18:00:00|4309.02|4308.62|4305.77|4305.37|4310.77|4310.37|4301.77|4301.37|164664
1686337200000|2023-06-09 19:00:00|4306.02|4305.62|4303.02|4302.62|4308.02|4307.62|4299.52|4299.12|256759
1686340800000|2023-06-09 20:00:00|4303.12|4302.52|4302.77|4301.27|4306.49|4305.89|4302.24|4301.23|62396
1686520800000|2023-06-11 22:00:00|4303.24|4302.64|4308.12|4307.52|4309.24|4308.64|4302.62|4302.02|4571
1686524400000|2023-06-11 23:00:00|4308.37|4307.77|4308.12|4307.52|4310.99|4310.39|4306.12|4305.52|3721
1686528000000|2023-06-12 00:00:00|4308.24|4307.64|4310.12|4309.52|4311.12|4310.52|4306.62|4306.02|5615
1686531600000|2023-06-12 01:00:00|4309.87|4309.27|4308.12|4307.52|4310.87|4310.27|4307.37|4306.77|5302
1686535200000|2023-06-12 02:00:00|4308.24|4307.64|4307.62|4307.02|4309.62|4309.02|4306.87|4306.27|4526
1686538800000|2023-06-12 03:00:00|4307.74|4307.14|4307.37|4306.77|4309.12|4308.52|4306.87|4306.27|2454
1686542400000|2023-06-12 04:00:00|4307.24|4306.64|4306.87|4306.27|4307.37|4306.77|4305.62|4305.02|2577
1686546000000|2023-06-12 05:00:00|4306.99|4306.39|4309.62|4309.02|4309.87|4309.27|4306.87|4306.27|3313
1686549600000|2023-06-12 06:00:00|4308.62|4308.02|4313.62|4313.02|4313.87|4313.27|4308.37|4307.77|4832
1686553200000|2023-06-12 07:00:00|4313.87|4313.27|4316.87|4316.27|4317.12|4316.52|4310.12|4309.52|19589
1686556800000|2023-06-12 08:00:00|4317.24|4316.64|4318.37|4317.77|4319.37|4318.77|4315.12|4314.52|26153
1686560400000|2023-06-12 09:00:00|4318.49|4317.89|4313.12|4312.52|4320.37|4319.77|4311.62|4311.02|16618
1686564000000|2023-06-12 10:00:00|4312.87|4312.27|4309.62|4309.02|4313.12|4312.52|4306.74|4306.14|21603
1686567600000|2023-06-12 11:00:00|4309.49|4308.89|4313.87|4313.27|4315.12|4314.52|4307.87|4307.27|18708
1686571200000|2023-06-12 12:00:00|4313.74|4313.14|4315.37|4314.77|4316.12|4315.52|4308.87|4308.27|76040
1686574800000|2023-06-12 13:00:00|4315.49|4314.89|4312.14|4311.74|4316.12|4315.52|4305.52|4305.12|227171
1686578400000|2023-06-12 14:00:00|4312.52|4312.12|4307.77|4307.37|4312.52|4312.12|4304.52|4304.12|262594
1686582000000|2023-06-12 15:00:00|4307.64|4307.24|4313.52|4313.12|4314.77|4314.37|4306.02|4305.62|204116
1686585600000|2023-06-12 16:00:00|4313.64|4313.24|4317.37|4316.97|4318.12|4317.72|4312.52|4312.12|132732
1686589200000|2023-06-12 17:00:00|4317.12|4316.72|4320.62|4320.22|4320.87|4320.47|4314.37|4313.97|114540
1686592800000|2023-06-12 18:00:00|4320.37|4319.97|4327.62|4327.22|4328.37|4327.97|4318.37|4317.97|133579
1686596400000|2023-06-12 19:00:00|4328.12|4327.72|4341.17|4340.77|4341.42|4341.02|4326.87|4326.47|204076
1686600000000|2023-06-12 20:00:00|4340.99|4340.59|4343.96|4342.46|4343.96|4343.24|4336.84|4336.24|74081
1686603600000|2023-06-12 21:00:00|4343.92|4342.42|4343.19|4341.69|4344.07|4342.57|4342.79|4341.29|10
1686607200000|2023-06-12 22:00:00|4342.71|4342.11|4344.84|4344.24|4345.71|4345.11|4340.84|4340.24|1941
1686610800000|2023-06-12 23:00:00|4345.34|4344.74|4341.59|4340.99|4345.34|4344.74|4339.96|4339.36|3519
1686614400000|2023-06-13 00:00:00|4341.84|4341.24|4340.34|4339.74|4343.09|4342.49|4340.09|4339.49|3538
1686618000000|2023-06-13 01:00:00|4340.46|4339.86|4343.59|4342.99|4343.84|4343.24|4340.09|4339.49|4170
1686621600000|2023-06-13 02:00:00|4343.84|4343.24|4344.34|4343.74|4344.59|4343.99|4341.59|4340.99|2805
1686625200000|2023-06-13 03:00:00|4344.59|4343.99|4349.84|4349.24|4350.34|4349.74|4343.84|4343.24|5947
1686628800000|2023-06-13 04:00:00|4349.71|4349.11|4349.09|4348.49|4351.21|4350.61|4349.09|4348.49|4497
1686632400000|2023-06-13 05:00:00|4349.21|4348.61|4350.59|4349.99|4350.96|4350.36|4348.59|4347.99|5256
1686636000000|2023-06-13 06:00:00|4350.71|4350.11|4352.59|4351.99|4355.34|4354.74|4349.34|4348.74|10961
1686639600000|2023-06-13 07:00:00|4352.34|4351.74|4350.34|4349.74|4354.84|4354.24|4348.59|4347.99|21199
1686643200000|2023-06-13 08:00:00|4350.09|4349.49|4351.59|4350.99|4353.46|4352.86|4348.34|4347.74|20624
1686646800000|2023-06-13 09:00:00|4351.46|4350.86|4347.59|4346.99|4353.84|4353.24|4347.59|4346.99|22524
1686650400000|2023-06-13 10:00:00|4347.84|4347.24|4344.84|4344.24|4348.34|4347.74|4342.59|4341.99|30873
1686654000000|2023-06-13 11:00:00|4344.71|4344.11|4342.09|4341.49|4346.59|4345.99|4341.59|4340.99|25377
1686657600000|2023-06-13 12:00:00|4342.21|4341.61|4363.59|4362.99|4363.59|4362.99|4335.21|4334.61|72801
1686661200000|2023-06-13 13:00:00|4363.71|4363.11|4358.87|4358.47|4373.49|4373.09|4352.74|4352.34|247107
1686664800000|2023-06-13 14:00:00|4359.12|4358.72|4362.88|4362.48|4366.88|4366.48|4348.88|4348.48|382268
1686668400000|2023-06-13 15:00:00|4363.13|4362.73|4363.13|4362.73|4375.63|4375.23|4359.88|4359.48|328273
1686672000000|2023-06-13 16:00:00|4363.38|4362.98|4372.31|4371.91|4372.31|4371.91|4359.88|4359.48|204488
1686675600000|2023-06-13 17:00:00|4372.06|4371.66|4370.56|4370.16|4375.81|4375.41|4366.81|4366.41|189310
1686679200000|2023-06-13 18:00:00|4370.31|4369.91|4362.56|4362.16|4371.68|4371.28|4355.31|4354.91|231457
1686682800000|2023-06-13 19:00:00|4363.06|4362.66|4369.57|4369.17|4370.57|4370.17|4362.31|4361.91|277266
1686686400000|2023-06-13 20:00:00|4368.55|4368.15|4370.61|4369.11|4372.15|4371.55|4365.9|4365.3|59614
1686690000000|2023-06-13 21:00:00|4370.63|4369.13|4370.52|4369.02|4372.43|4370.93|4370.23|4368.73|2
1686693600000|2023-06-13 22:00:00|4369.02|4368.42|4370.9|4370.3|4371.4|4370.8|4366.9|4366.3|7107
1686697200000|2023-06-13 23:00:00|4371.15|4370.55|4369.15|4368.55|4371.4|4370.8|4368.4|4367.8|4140
1686700800000|2023-06-14 00:00:00|4368.9|4368.3|4365.9|4365.3|4368.9|4368.3|4365.15|4364.55|8253
1686704400000|2023-06-14 01:00:00|4366.15|4365.55|4368.9|4368.3|4369.65|4369.05|4366.15|4365.55|6475
1686708000000|2023-06-14 02:00:00|4369.15|4368.55|4367.4|4366.8|4369.15|4368.55|4365.9|4365.3|5434
1686711600000|2023-06-14 03:00:00|4367.15|4366.55|4367.9|4367.3|4367.9|4367.3|4366.15|4365.55|3846
1686715200000|2023-06-14 04:00:00|4367.77|4367.17|4369.15|4368.55|4369.4|4368.8|4366.9|4366.3|4016
1686718800000|2023-06-14 05:00:00|4369.27|4368.67|4368.65|4368.05|4370.4|4369.8|4366.4|4365.8|10129
1686722400000|2023-06-14 06:00:00|4368.4|4367.8|4367.15|4366.55|4369.4|4368.8|4366.4|4365.8|7443
1686726000000|2023-06-14 07:00:00|4367.27|4366.67|4376.9|4376.3|4377.15|4376.55|4366.9|4366.3|22217
1686729600000|2023-06-14 08:00:00|4377.02|4376.42|4378.15|4377.55|4379.9|4379.3|4374.65|4374.05|26926
1686733200000|2023-06-14 09:00:00|4378.27|4377.67|4373.9|4373.3|4379.15|4378.55|4372.9|4372.3|22963
1686736800000|2023-06-14 10:00:00|4374.02|4373.42|4376.65|4376.05|4378.15|4377.55|4372.65|4372.05|19207
1686740400000|2023-06-14 11:00:00|4376.52|4375.92|4374.15|4373.55|4379.15|4378.55|4372.65|4372.05|29744
1686744000000|2023-06-14 12:00:00|4373.9|4373.3|4371.9|4371.3|4378.52|4377.92|4370.9|4370.3|44540
1686747600000|2023-06-14 13:00:00|4372.15|4371.55|4375.8|4375.4|4377.8|4377.4|4365.8|4365.4|192080
1686751200000|2023-06-14 14:00:00|4376.3|4375.9|4379.55|4379.15|4384.05|4383.65|4374.55|4374.15|217467
1686754800000|2023-06-14 15:00:00|4379.3|4378.9|4383.05|4382.65|4391.3|4390.9|4378.3|4377.9|174051
1686758400000|2023-06-14 16:00:00|4382.8|4382.4|4381.05|4380.65|4384.55|4384.15|4376.3|4375.9|124096
1686762000000|2023-06-14 17:00:00|4381.3|4380.9|4372.67|4372.27|4381.3|4380.9|4369.55|4369.15|138666
1686765600000|2023-06-14 18:00:00|4372.92|4372.52|4363.3|4362.9|4372.92|4372.52|4336.05|4335.65|496158
1686769200000|2023-06-14 19:00:00|4363.8|4363.4|4371.55|4371.15|4381.05|4380.65|4350.8|4350.4|455217
1686772800000|2023-06-14 20:00:00|4370.77|4370.37|4376.5|4375|4378.12|4377.52|4369.24|4368.64|82110
1686776400000|2023-06-14 21:00:00|4376.64|4375.14|4375.8|4374.3|4376.87|4375.37|4375.29|4373.79|0
1686780000000|2023-06-14 22:00:00|4373.99|4373.39|4374.37|4373.77|4376.62|4376.02|4372.87|4372.27|5426
1686783600000|2023-06-14 23:00:00|4374.12|4373.52|4371.37|4370.77|4374.87|4374.27|4371.12|4370.52|4386
1686787200000|2023-06-15 00:00:00|4371.62|4371.02|4371.87|4371.27|4372.74|4372.14|4370.12|4369.52|6151
1686790800000|2023-06-15 01:00:00|4371.62|4371.02|4364.87|4364.27|4372.87|4372.27|4363.12|4362.52|13242
1686794400000|2023-06-15 02:00:00|4364.62|4364.02|4366.37|4365.77|4367.12|4366.52|4362.87|4362.27|7635
1686798000000|2023-06-15 03:00:00|4366.49|4365.89|4369.37|4368.77|4369.62|4369.02|4366.12|4365.52|5372
1686801600000|2023-06-15 04:00:00|4369.49|4368.89|4369.87|4369.27|4371.12|4370.52|4369.12|4368.52|5406
1686805200000|2023-06-15 05:00:00|4370.12|4369.52|4369.87|4369.27|4372.37|4371.77|4367.62|4367.02|10219
1686808800000|2023-06-15 06:00:00|4370.12|4369.52|4365.37|4364.77|4370.12|4369.52|4362.87|4362.27|11461
1686812400000|2023-06-15 07:00:00|4365.62|4365.02|4366.87|4366.27|4367.37|4366.77|4359.24|4358.64|24068
1686816000000|2023-06-15 08:00:00|4366.62|4366.02|4362.75|4362.15|4368.24|4367.64|4361.88|4361.28|19226
1686819600000|2023-06-15 09:00:00|4362.63|4362.03|4360.63|4360.03|4364.38|4363.78|4358.63|4358.03|21355
1686823200000|2023-06-15 10:00:00|4360.38|4359.78|4355.13|4354.53|4361.88|4361.28|4353.63|4353.03|22270
1686826800000|2023-06-15 11:00:00|4355.38|4354.78|4357.13|4356.53|4358.13|4357.53|4352.88|4352.28|22343
1686830400000|2023-06-15 12:00:00|4357|4356.4|4358.88|4358.28|4360.38|4359.78|4347.88|4347.28|68861
1686834000000|2023-06-15 13:00:00|4359|4358.4|4386.53|4386.13|4388.03|4387.63|4357.38|4356.78|268422
1686837600000|2023-06-15 14:00:00|4387.03|4386.63|4393.78|4393.38|4397.78|4397.38|4383.28|4382.88|297843
1686841200000|2023-06-15 15:00:00|4393.53|4393.13|4408.33|4407.93|4412.58|4412.18|4392.03|4391.63|236399
1686844800000|2023-06-15 16:00:00|4408.58|4408.18|4409.83|4409.43|4412.83|4412.43|4405.08|4404.68|114504
1686848400000|2023-06-15 17:00:00|4409.58|4409.18|4418.83|4418.43|4420.33|4419.93|4402.33|4401.93|127008
1686852000000|2023-06-15 18:00:00|4419.08|4418.68|4437.83|4437.43|4440.33|4439.93|4414.08|4413.68|181128
1686855600000|2023-06-15 19:00:00|4438.33|4437.93|4427|4426.6|4440.08|4439.68|4421.75|4421.35|391584
1686859200000|2023-06-15 20:00:00|4426.92|4426.52|4422.18|4420.68|4427.02|4426.52|4419.77|4419.17|87938
1686862800000|2023-06-15 21:00:00|4422.55|4421.05|4424.23|4422.73|4425.34|4423.84|4422.18|4420.68|0
1686866400000|2023-06-15 22:00:00|4422.64|4422.04|4419.52|4418.92|4423.77|4423.17|4419.02|4418.42|8537
1686870000000|2023-06-15 23:00:00|4419.77|4419.17|4419.77|4419.17|4421.02|4420.42|4418.77|4418.17|3879
1686873600000|2023-06-16 00:00:00|4419.52|4418.92|4417.27|4416.67|4420.02|4419.42|4416.02|4415.42|8615
1686877200000|2023-06-16 01:00:00|4417.14|4416.54|4415.52|4414.92|4419.02|4418.42|4415.02|4414.42|5881
1686880800000|2023-06-16 02:00:00|4415.77|4415.17|4415.77|4415.17|4417.27|4416.67|4414.27|4413.67|5726
1686884400000|2023-06-16 03:00:00|4416.02|4415.42|4419.52|4418.92|4419.77|4419.17|4414.77|4414.17|5143
1686888000000|2023-06-16 04:00:00|4419.27|4418.67|4420.02|4419.42|4422.02|4421.42|4418.77|4418.17|4800
1686891600000|2023-06-16 05:00:00|4419.77|4419.17|4423.77|4423.17|4424.14|4423.54|4419.02|4418.42|6778
1686895200000|2023-06-16 06:00:00|4423.52|4422.92|4423.52|4422.92|4426.77|4426.17|4420.02|4419.42|12485
1686898800000|2023-06-16 07:00:00|4423.39|4422.79|4422.52|4421.92|4423.77|4423.17|4416.77|4416.17|20519
1686902400000|2023-06-16 08:00:00|4422.27|4421.67|4430.77|4430.17|4432.27|4431.67|4421.52|4420.92|23867
1686906000000|2023-06-16 09:00:00|4430.64|4430.04|4429.27|4428.67|4432.27|4431.67|4428.27|4427.67|24094
1686909600000|2023-06-16 10:00:00|4429.02|4428.42|4426.02|4425.42|4430.02|4429.42|4423.02|4422.42|20198
1686913200000|2023-06-16 11:00:00|4425.77|4425.17|4428.27|4427.67|4432.02|4431.42|4425.27|4424.67|23627
1686916800000|2023-06-16 12:00:00|4428.14|4427.54|4437.27|4436.67|4438.77|4438.17|4426.52|4425.92|48022
1686920400000|2023-06-16 13:00:00|4437.39|4436.79|4428.54|4428.14|4448.02|4447.42|4423.42|4423.02|300564
1686924000000|2023-06-16 14:00:00|4431.42|4431.02|4431.17|4430.77|4440.42|4440.02|4425.17|4424.77|254781
1686927600000|2023-06-16 15:00:00|4431.67|4431.27|4429.83|4429.43|4436.17|4435.77|4420.58|4420.18|213140
1686931200000|2023-06-16 16:00:00|4430.08|4429.68|4439.08|4438.68|4441.58|4441.18|4427.33|4426.93|132255
1686934800000|2023-06-16 17:00:00|4439.33|4438.93|4430.63|4430.23|4440.08|4439.68|4426.63|4426.23|111507
1686938400000|2023-06-16 18:00:00|4430.38|4429.98|4417.73|4417.33|4431.63|4431.23|4417.48|4417.08|112889
1686942000000|2023-06-16 19:00:00|4417.98|4417.58|4411.96|4411.56|4420.48|4420.08|4406.71|4406.31|315482
1686945600000|2023-06-16 20:00:00|4411.93|4411.53|4414.94|4413.44|4418.53|4417.93|4411.03|4410.43|74966
1686949200000|2023-06-16 21:00:00|4414.93|4413.43|4414.93|4413.43|4414.93|4413.43|4414.93|4413.43|0
1687125600000|2023-06-18 22:00:00|4415.4|4414.8|4415.78|4415.18|4417.53|4416.93|4414.28|4413.68|4239
1687129200000|2023-06-18 23:00:00|4415.9|4415.3|4413.03|4412.43|4416.28|4415.68|4412.78|4412.18|2263
1687132800000|2023-06-19 00:00:00|4412.78|4412.18|4407.78|4407.18|4413.03|4412.43|4405.53|4404.93|6674
1687136400000|2023-06-19 01:00:00|4407.9|4407.3|4406.4|4405.8|4409.03|4408.43|4405.03|4404.43|4684
1687140000000|2023-06-19 02:00:00|4406.28|4405.68|4409.65|4409.05|4410.4|4409.8|4406.03|4405.43|3010
1687143600000|2023-06-19 03:00:00|4409.78|4409.18|4405.03|4404.43|4410.03|4409.43|4403.78|4403.18|4631
1687147200000|2023-06-19 04:00:00|4404.78|4404.18|4403.53|4402.93|4405.28|4404.68|4402.78|4402.18|3628
1687150800000|2023-06-19 05:00:00|4403.4|4402.8|4408.78|4408.18|4409.03|4408.43|4402.78|4402.18|4487
1687154400000|2023-06-19 06:00:00|4408.9|4408.3|4408.53|4407.93|4410.15|4409.55|4407.28|4406.68|4852
1687158000000|2023-06-19 07:00:00|4408.78|4408.18|4409.53|4408.93|4416.53|4415.93|4406.65|4406.05|17871
1687161600000|2023-06-19 08:00:00|4409.4|4408.8|4407.78|4407.18|4411.28|4410.68|4405.78|4405.18|9110
1687165200000|2023-06-19 09:00:00|4407.53|4406.93|4410.28|4409.68|4411.28|4410.68|4406.28|4405.68|8249
1687168800000|2023-06-19 10:00:00|4410.53|4409.93|4406.28|4405.68|4411.03|4410.43|4405.28|4404.68|6072
1687172400000|2023-06-19 11:00:00|4406.53|4405.93|4404.65|4404.05|4407.65|4407.05|4403.53|4402.93|6260
1687176000000|2023-06-19 12:00:00|4404.53|4403.93|4405.28|4404.68|4405.65|4405.05|4402.03|4401.43|6812
1687179600000|2023-06-19 13:00:00|4405.4|4404.8|4400.43|4400.03|4406.03|4405.43|4399.93|4399.53|15739
1687183200000|2023-06-19 14:00:00|4400.18|4399.78|4400.43|4400.03|4402.43|4402.03|4398.93|4398.53|15537
1687186800000|2023-06-19 15:00:00|4400.18|4399.78|4403.43|4403.03|4403.43|4403.03|4399.93|4399.53|11585
1687190400000|2023-06-19 16:00:00|4403.68|4403.28|4403.68|4403.28|4404.18|4403.78|4401.93|4401.53|5944
1687194000000|2023-06-19 17:00:00|4403.88|4402.38|4405.28|4403.78|4405.28|4403.78|4403.39|4401.89|0
1687197600000|2023-06-19 18:00:00|4406.2|4404.7|4403.46|4401.96|4407.12|4405.62|4403.46|4401.96|0
1687201200000|2023-06-19 19:00:00|4403.41|4401.91|4404.33|4402.83|4404.33|4402.83|4403.41|4401.91|0
1687204800000|2023-06-19 20:00:00|4405.33|4403.83|4404.58|4403.08|4405.33|4403.83|4403.33|4401.83|0
1687212000000|2023-06-19 22:00:00|4404.65|4404.05|4401.53|4400.93|4406.53|4405.93|4401.03|4400.43|3829
1687215600000|2023-06-19 23:00:00|4401.65|4401.05|4402.28|4401.68|4403.53|4402.93|4400.28|4399.68|3629
1687219200000|2023-06-20 00:00:00|4402.03|4401.43|4402.03|4401.43|4404.03|4403.43|4400.28|4399.68|5047
1687222800000|2023-06-20 01:00:00|4401.78|4401.18|4399.03|4398.43|4403.53|4402.93|4398.03|4397.43|4930
1687226400000|2023-06-20 02:00:00|4399.15|4398.55|4398.78|4398.18|4399.78|4399.18|4397.53|4396.93|6013
1687230000000|2023-06-20 03:00:00|4399.03|4398.43|4399.53|4398.93|4400.03|4399.43|4398.03|4397.43|2481
1687233600000|2023-06-20 04:00:00|4399.65|4399.05|4398.03|4397.43|4399.78|4399.18|4397.78|4397.18|2751
1687237200000|2023-06-20 05:00:00|4397.78|4397.18|4397.28|4396.68|4399.28|4398.68|4394.15|4393.55|6930
1687240800000|2023-06-20 06:00:00|4397.53|4396.93|4397.28|4396.68|4400.78|4400.18|4395.53|4394.93|7085
1687244400000|2023-06-20 07:00:00|4397.78|4397.18|4402.53|4401.93|4403.28|4402.68|4391.4|4390.8|21054
1687248000000|2023-06-20 08:00:00|4402.78|4402.18|4389.28|4388.68|4403.53|4402.93|4387.78|4387.18|22844
1687251600000|2023-06-20 09:00:00|4389.15|4388.55|4391.03|4390.43|4393.03|4392.43|4388.28|4387.68|11439
1687255200000|2023-06-20 10:00:00|4390.78|4390.18|4394.28|4393.68|4394.53|4393.93|4390.28|4389.68|10142
1687258800000|2023-06-20 11:00:00|4394.53|4393.93|4396.4|4395.8|4397.53|4396.93|4392.78|4392.18|16113
1687262400000|2023-06-20 12:00:00|4396.28|4395.68|4399.28|4398.68|4399.78|4399.18|4394.28|4393.68|23124
1687266000000|2023-06-20 13:00:00|4399.53|4398.93|4395.58|4395.18|4406.18|4405.58|4393.58|4393.18|166464
1687269600000|2023-06-20 14:00:00|4395.33|4394.93|4374.63|4374.23|4396.32|4395.92|4367.13|4366.73|270018
1687273200000|2023-06-20 15:00:00|4374.88|4374.48|4377.63|4377.23|4381.13|4380.73|4373.88|4373.48|136886
1687276800000|2023-06-20 16:00:00|4377.88|4377.48|4395.63|4395.23|4397.13|4396.73|4375.63|4375.23|141910
1687280400000|2023-06-20 17:00:00|4395.88|4395.48|4391.54|4391.14|4401.13|4400.73|4390.42|4390.02|116131
1687284000000|2023-06-20 18:00:00|4391.67|4391.27|4393.42|4393.02|4397.67|4397.27|4389.67|4389.27|95853
1687287600000|2023-06-20 19:00:00|4393.67|4393.27|4390.12|4389.72|4397.37|4396.97|4388.37|4387.97|197821
1687291200000|2023-06-20 20:00:00|4389.83|4389.43|4386.88|4385.38|4390.43|4389.83|4383.93|4383.33|65709
1687294800000|2023-06-20 21:00:00|4386.95|4385.45|4387.05|4385.55|4387.57|4386.07|4386.58|4385.08|0
1687298400000|2023-06-20 22:00:00|4386.05|4385.45|4387.43|4386.83|4389.93|4389.33|4386.05|4385.45|4269
1687302000000|2023-06-20 23:00:00|4387.55|4386.95|4391.68|4391.08|4392.43|4391.83|4387.43|4386.83|3205
1687305600000|2023-06-21 00:00:00|4391.43|4390.83|4392.68|4392.08|4394.18|4393.58|4390.18|4389.58|5036
1687309200000|2023-06-21 01:00:00|4392.55|4391.95|4392.68|4392.08|4393.18|4392.58|4390.93|4390.33|4365
1687312800000|2023-06-21 02:00:00|4392.8|4392.2|4389.68|4389.08|4392.93|4392.33|4388.43|4387.83|5304
1687316400000|2023-06-21 03:00:00|4389.93|4389.33|4390.18|4389.58|4390.68|4390.08|4388.18|4387.58|3091
1687320000000|2023-06-21 04:00:00|4390.05|4389.45|4392.18|4391.58|4392.18|4391.58|4389.93|4389.33|2279
1687323600000|2023-06-21 05:00:00|4392.05|4391.45|4388.18|4387.58|4392.18|4391.58|4387.3|4386.7|5029
1687327200000|2023-06-21 06:00:00|4388.43|4387.83|4383.18|4382.58|4388.8|4388.2|4382.68|4382.08|10744
1687330800000|2023-06-21 07:00:00|4383.43|4382.83|4385.93|4385.33|4388.93|4388.33|4379.68|4379.08|19348
1687334400000|2023-06-21 08:00:00|4386.43|4385.83|4388.93|4388.33|4391.43|4390.83|4384.93|4384.33|12400
1687338000000|2023-06-21 09:00:00|4388.68|4388.08|4389.93|4389.33|4391.93|4391.33|4386.18|4385.58|9376
1687341600000|2023-06-21 10:00:00|4390.18|4389.58|4389.43|4388.83|4393.18|4392.58|4388.68|4388.08|8646
1687345200000|2023-06-21 11:00:00|4389.68|4389.08|4386.93|4386.33|4389.93|4389.33|4385.43|4384.83|10410
1687348800000|2023-06-21 12:00:00|4386.68|4386.08|4377.68|4377.08|4386.68|4386.08|4375.68|4375.08|36044
1687352400000|2023-06-21 13:00:00|4377.93|4377.33|4368.33|4367.93|4379.18|4378.58|4364.58|4364.18|166198
1687356000000|2023-06-21 14:00:00|4368.08|4367.68|4369.38|4368.98|4375.13|4374.73|4360.08|4359.68|248206
1687359600000|2023-06-21 15:00:00|4369.63|4369.23|4368|4367.6|4377.13|4376.73|4360.88|4360.48|185746
1687363200000|2023-06-21 16:00:00|4367.88|4367.48|4369.93|4369.53|4378.88|4378.48|4367.38|4366.98|123428
1687366800000|2023-06-21 17:00:00|4369.68|4369.28|4375.43|4375.03|4375.68|4375.28|4365.43|4365.03|102153
1687370400000|2023-06-21 18:00:00|4375.68|4375.28|4382.18|4381.78|4386.68|4386.28|4374.43|4374.03|125580
1687374000000|2023-06-21 19:00:00|4381.93|4381.53|4365.98|4365.58|4382.05|4381.65|4362.73|4362.33|253157
1687377600000|2023-06-21 20:00:00|4365.59|4365.19|4366.43|4364.93|4368.69|4368.09|4364.44|4363.84|54225
1687381200000|2023-06-21 21:00:00|4365.95|4364.45|4366.29|4364.79|4366.84|4365.34|4365.77|4364.27|0
1687384800000|2023-06-21 22:00:00|4366.36|4364.86|4365.19|4364.59|4368.69|4368.09|4363.94|4363.34|5072
1687388400000|2023-06-21 23:00:00|4365.44|4364.84|4366.69|4366.09|4367.94|4367.34|4365.44|4364.84|2648
1687392000000|2023-06-22 00:00:00|4366.44|4365.84|4366.19|4365.59|4369.44|4368.84|4365.19|4364.59|5709
1687395600000|2023-06-22 01:00:00|4366.44|4365.84|4362.94|4362.34|4366.94|4366.34|4362.44|4361.84|5252
1687399200000|2023-06-22 02:00:00|4362.81|4362.21|4362.44|4361.84|4363.19|4362.59|4358.94|4358.34|7528
1687402800000|2023-06-22 03:00:00|4362.69|4362.09|4364.19|4363.59|4364.44|4363.84|4360.69|4360.09|4694
1687406400000|2023-06-22 04:00:00|4364.31|4363.71|4360.44|4359.84|4364.44|4363.84|4359.94|4359.34|3431
1687410000000|2023-06-22 05:00:00|4360.69|4360.09|4358.44|4357.84|4360.69|4360.09|4356.69|4356.09|8239
1687413600000|2023-06-22 06:00:00|4358.19|4357.59|4354.69|4354.09|4358.56|4357.96|4351.69|4351.09|16574
1687417200000|2023-06-22 07:00:00|4354.44|4353.84|4352.69|4352.09|4357.44|4356.84|4349.94|4349.34|38827
1687420800000|2023-06-22 08:00:00|4352.94|4352.34|4355.19|4354.59|4358.44|4357.84|4351.69|4351.09|19987
1687424400000|2023-06-22 09:00:00|4355.44|4354.84|4357.94|4357.34|4359.81|4359.21|4354.94|4354.34|13184
1687428000000|2023-06-22 10:00:00|4357.69|4357.09|4352.94|4352.34|4358.44|4357.84|4350.69|4350.09|15999
1687431600000|2023-06-22 11:00:00|4351.56|4350.96|4354.69|4354.09|4354.94|4354.34|4349.19|4348.59|25871
1687435200000|2023-06-22 12:00:00|4354.81|4354.21|4353.94|4353.34|4360.19|4359.59|4352.94|4352.34|35267
1687438800000|2023-06-22 13:00:00|4353.44|4352.84|4363.23|4362.83|4366.61|4366.21|4351.05|4350.59|172132
1687442400000|2023-06-22 14:00:00|4363.36|4362.96|4361.19|4360.79|4376.44|4376.04|4356.44|4356.04|209654
1687446000000|2023-06-22 15:00:00|4360.94|4360.54|4371.94|4371.54|4374.69|4374.29|4360.94|4360.54|150034
1687449600000|2023-06-22 16:00:00|4372.19|4371.79|4368.61|4368.21|4372.94|4372.54|4365.19|4364.79|107012
1687453200000|2023-06-22 17:00:00|4368.86|4368.46|4373.11|4372.71|4373.36|4372.96|4360.36|4359.96|108865
1687456800000|2023-06-22 18:00:00|4373.36|4372.96|4380.61|4380.21|4380.86|4380.46|4371.36|4370.96|110530
1687460400000|2023-06-22 19:00:00|4380.86|4380.46|4382.08|4381.68|4382.33|4381.93|4369.58|4369.18|208429
1687464000000|2023-06-22 20:00:00|4382.04|4381.64|4383.82|4382.32|4384.89|4384.29|4378.39|4377.79|50033
1687467600000|2023-06-22 21:00:00|4384.01|4382.51|4385.23|4383.73|4385.3|4383.8|4383.97|4382.47|0
1687471200000|2023-06-22 22:00:00|4383.76|4383.16|4383.39|4382.79|4384.14|4383.54|4382.01|4381.41|3073
1687474800000|2023-06-22 23:00:00|4383.51|4382.91|4381.89|4381.29|4383.89|4383.29|4381.64|4381.04|2344
1687478400000|2023-06-23 00:00:00|4381.76|4381.16|4378.64|4378.04|4381.76|4381.16|4378.14|4377.54|5986
1687482000000|2023-06-23 01:00:00|4378.51|4377.91|4370.64|4370.04|4378.64|4378.04|4369.14|4368.54|11546
1687485600000|2023-06-23 02:00:00|4370.39|4369.79|4366.39|4365.79|4370.89|4370.29|4365.14|4364.54|8749
1687489200000|2023-06-23 03:00:00|4366.51|4365.91|4363.89|4363.29|4368.39|4367.79|4363.39|4362.79|8195
1687492800000|2023-06-23 04:00:00|4364.14|4363.54|4361.39|4360.79|4364.89|4364.29|4358.64|4358.04|8344
1687496400000|2023-06-23 05:00:00|4361.14|4360.54|4364.39|4363.79|4365.39|4364.79|4359.14|4358.54|8309
1687500000000|2023-06-23 06:00:00|4364.14|4363.54|4364.64|4364.04|4365.39|4364.79|4360.39|4359.79|7186
1687503600000|2023-06-23 07:00:00|4364.89|4364.29|4360.89|4360.29|4370.64|4370.04|4354.39|4353.79|34668
1687507200000|2023-06-23 08:00:00|4361.14|4360.54|4358.89|4358.29|4364.39|4363.79|4357.64|4357.04|18862
1687510800000|2023-06-23 09:00:00|4358.64|4358.04|4362.14|4361.54|4362.64|4362.04|4357.89|4357.29|12866
1687514400000|2023-06-23 10:00:00|4361.89|4361.29|4358.64|4358.04|4362.39|4361.79|4356.89|4356.29|10551
1687518000000|2023-06-23 11:00:00|4358.39|4357.79|4361.39|4360.79|4365.39|4364.79|4358.39|4357.79|16778
1687521600000|2023-06-23 12:00:00|4361.64|4361.04|4346.64|4346.04|4361.64|4361.04|4344.64|4344.04|54184
1687525200000|2023-06-23 13:00:00|4346.14|4345.54|4349.83|4349.43|4351.58|4351.18|4342.04|4341.64|211618
1687528800000|2023-06-23 14:00:00|4349.58|4349.18|4351.58|4351.18|4358.33|4357.93|4346.83|4346.43|195155
1687532400000|2023-06-23 15:00:00|4351.83|4351.43|4354.63|4354.23|4355.88|4355.48|4344.33|4343.93|133254
1687536000000|2023-06-23 16:00:00|4354.88|4354.48|4362|4361.6|4364.63|4364.23|4353.38|4352.98|115475
1687539600000|2023-06-23 17:00:00|4362.12|4361.72|4362.25|4361.85|4367|4366.6|4358.5|4358.1|81444
1687543200000|2023-06-23 18:00:00|4362|4361.6|4346|4345.6|4363|4362.6|4345.25|4344.85|145578
1687546800000|2023-06-23 19:00:00|4345.75|4345.35|4349.24|4348.84|4356.74|4356.34|4341|4340.6|286414
1687550400000|2023-06-23 20:00:00|4349.14|4348.74|4347.79|4346.29|4350.99|4350.39|4342.49|4341.89|79337
1687554000000|2023-06-23 21:00:00|4347.76|4346.26|4347.76|4346.26|4347.76|4346.26|4347.76|4346.26|0
1687730400000|2023-06-25 22:00:00|4348.11|4347.51|4357.48|4356.88|4357.73|4357.13|4347.49|4346.89|8989
1687734000000|2023-06-25 23:00:00|4357.73|4357.13|4358.28|4357.68|4359.03|4358.43|4356.23|4355.63|5100
1687737600000|2023-06-26 00:00:00|4358.03|4357.43|4357.53|4356.93|4358.53|4357.93|4353.78|4353.18|9554
1687741200000|2023-06-26 01:00:00|4357.65|4357.05|4358.28|4357.68|4361.03|4360.43|4354.03|4353.43|10466
1687744800000|2023-06-26 02:00:00|4358.03|4357.43|4360.03|4359.43|4360.78|4360.18|4358.03|4357.43|5054
1687748400000|2023-06-26 03:00:00|4360.15|4359.55|4360.53|4359.93|4362.53|4361.93|4359.78|4359.18|6256
1687752000000|2023-06-26 04:00:00|4360.4|4359.8|4357.78|4357.18|4360.78|4360.18|4356.9|4356.3|4839
1687755600000|2023-06-26 05:00:00|4357.65|4357.05|4356.15|4355.55|4358.03|4357.43|4354.78|4354.18|5492
1687759200000|2023-06-26 06:00:00|4355.78|4355.18|4355.53|4354.93|4356.28|4355.68|4353.28|4352.68|6959
1687762800000|2023-06-26 07:00:00|4355.4|4354.8|4345.28|4344.68|4355.53|4354.93|4336.15|4335.55|40615
1687766400000|2023-06-26 08:00:00|4345.53|4344.93|4338.53|4337.93|4345.53|4344.93|4336.28|4335.68|26033
1687770000000|2023-06-26 09:00:00|4338.65|4338.05|4345.03|4344.43|4346.53|4345.93|4338.28|4337.68|14769
1687773600000|2023-06-26 10:00:00|4344.78|4344.18|4341.78|4341.18|4345.4|4344.8|4341.53|4340.93|11422
1687777200000|2023-06-26 11:00:00|4342.03|4341.43|4347.78|4347.18|4348.78|4348.18|4341.28|4340.68|13819
1687780800000|2023-06-26 12:00:00|4347.53|4346.93|4346.78|4346.18|4350.28|4349.68|4343.78|4343.18|19982
1687784400000|2023-06-26 13:00:00|4346.53|4345.93|4359.19|4358.79|4360.72|4360.32|4342.78|4342.18|145637
1687788000000|2023-06-26 14:00:00|4358.94|4358.54|4351.27|4350.87|4362.69|4362.29|4340.02|4339.62|265867
1687791600000|2023-06-26 15:00:00|4351.02|4350.62|4347.77|4347.37|4351.52|4351.12|4339.02|4338.62|175267
1687795200000|2023-06-26 16:00:00|4348.02|4347.62|4340.29|4339.89|4349.02|4348.62|4332.79|4332.39|206016
1687798800000|2023-06-26 17:00:00|4340.54|4340.14|4338.04|4337.64|4343.54|4343.14|4336.04|4335.64|129087
1687802400000|2023-06-26 18:00:00|4337.79|4337.39|4343.04|4342.64|4345.54|4345.14|4333.79|4333.39|138631
1687806000000|2023-06-26 19:00:00|4343.29|4342.89|4330.67|4330.27|4345.54|4345.14|4328.42|4328.02|239719
1687809600000|2023-06-26 20:00:00|4330.77|4330.17|4335.17|4333.67|4336.02|4335.42|4330.77|4330.17|67488
1687813200000|2023-06-26 21:00:00|4335.13|4333.63|4335.03|4333.53|4335.7|4334.2|4334.46|4332.96|0
1687816800000|2023-06-26 22:00:00|4335.7|4335.1|4337.38|4336.78|4337.38|4336.78|4334.13|4333.53|4274
1687820400000|2023-06-26 23:00:00|4337.13|4336.53|4339.88|4339.28|4339.88|4339.28|4337.13|4336.53|3880
1687824000000|2023-06-27 00:00:00|4339.75|4339.15|4336.38|4335.78|4340.13|4339.53|4336.38|4335.78|6563
1687827600000|2023-06-27 01:00:00|4336.63|4336.03|4339.88|4339.28|4340.13|4339.53|4334.38|4333.78|9706
1687831200000|2023-06-27 02:00:00|4340|4339.4|4339.63|4339.03|4340.88|4340.28|4338.38|4337.78|6846
1687834800000|2023-06-27 03:00:00|4339.75|4339.15|4339.38|4338.78|4341.38|4340.78|4338.63|4338.03|6886
1687838400000|2023-06-27 04:00:00|4339.25|4338.65|4340.63|4340.03|4341.38|4340.78|4338.63|4338.03|3627
1687842000000|2023-06-27 05:00:00|4340.75|4340.15|4343.88|4343.28|4344.38|4343.78|4339.88|4339.28|6602
1687845600000|2023-06-27 06:00:00|4343.63|4343.03|4343.13|4342.53|4346.13|4345.53|4342.63|4342.03|10323
1687849200000|2023-06-27 07:00:00|4342.88|4342.28|4341.88|4341.28|4348.13|4347.53|4340.63|4340.03|24785
1687852800000|2023-06-27 08:00:00|4341.63|4341.03|4338.63|4338.03|4343.88|4343.28|4336.75|4336.15|17184
1687856400000|2023-06-27 09:00:00|4338.5|4337.9|4338.38|4337.78|4339.63|4339.03|4337.13|4336.53|10065
1687860000000|2023-06-27 10:00:00|4338.25|4337.65|4341.38|4340.78|4342.13|4341.53|4337.38|4336.78|9321
1687863600000|2023-06-27 11:00:00|4341.5|4340.9|4333.88|4333.28|4341.5|4340.9|4332.38|4331.78|17314
1687867200000|2023-06-27 12:00:00|4334.13|4333.53|4337.63|4337.03|4341.63|4341.03|4331.88|4331.28|31548
1687870800000|2023-06-27 13:00:00|4337.75|4337.15|4343.53|4343.13|4349.28|4348.88|4336.13|4335.53|175325
1687874400000|2023-06-27 14:00:00|4342.78|4342.38|4349.79|4349.39|4350.54|4350.14|4334.79|4334.39|265999
1687878000000|2023-06-27 15:00:00|4350.04|4349.64|4358.54|4358.14|4359.79|4359.39|4341.54|4341.14|182920
1687881600000|2023-06-27 16:00:00|4358.79|4358.39|4367.34|4366.94|4370.09|4369.69|4357.54|4357.14|126821
1687885200000|2023-06-27 17:00:00|4367.09|4366.69|4379.09|4378.69|4379.59|4379.19|4364.34|4363.94|118354
1687888800000|2023-06-27 18:00:00|4379.34|4378.94|4378.34|4377.94|4383.09|4382.69|4377.84|4377.44|119644
1687892400000|2023-06-27 19:00:00|4378.59|4378.19|4378.06|4377.66|4384.56|4384.16|4377.56|4377.16|216359
1687896000000|2023-06-27 20:00:00|4378.16|4377.56|4375.15|4373.65|4378.41|4377.81|4373.16|4372.56|60624
1687899600000|2023-06-27 21:00:00|4375.08|4373.58|4375.01|4373.51|4376.25|4374.75|4374.41|4372.91|0
1687903200000|2023-06-27 22:00:00|4374.86|4373.36|4371.41|4370.81|4374.91|4374.31|4371.16|4370.56|5942
1687906800000|2023-06-27 23:00:00|4371.28|4370.68|4370.91|4370.31|4372.16|4371.56|4369.16|4368.56|6651
1687910400000|2023-06-28 00:00:00|4371.16|4370.56|4369.73|4369.13|4373.16|4372.56|4368.16|4367.56|8434
1687914000000|2023-06-28 01:00:00|4369.98|4369.38|4368.98|4368.38|4370.73|4370.13|4367.73|4367.13|8519
1687917600000|2023-06-28 02:00:00|4369.23|4368.63|4371.98|4371.38|4373.48|4372.88|4367.73|4367.13|7657
1687921200000|2023-06-28 03:00:00|4371.73|4371.13|4371.98|4371.38|4373.48|4372.88|4371.48|4370.88|5566
1687924800000|2023-06-28 04:00:00|4372.23|4371.63|4370.23|4369.63|4372.23|4371.63|4369.48|4368.88|3857
1687928400000|2023-06-28 05:00:00|4370.1|4369.5|4373.48|4372.88|4373.73|4373.13|4369.6|4369|8234
1687932000000|2023-06-28 06:00:00|4373.73|4373.13|4371.98|4371.38|4373.98|4373.38|4370.73|4370.13|8094
1687935600000|2023-06-28 07:00:00|4371.73|4371.13|4370.73|4370.13|4375.23|4374.63|4368.98|4368.38|23637
1687939200000|2023-06-28 08:00:00|4370.98|4370.38|4368.23|4367.63|4373.98|4373.38|4366.98|4366.38|15926
1687942800000|2023-06-28 09:00:00|4368.1|4367.5|4370.48|4369.88|4371.23|4370.63|4367.73|4367.13|11444
1687946400000|2023-06-28 10:00:00|4370.73|4370.13|4373.48|4372.88|4374.48|4373.88|4370.48|4369.88|11456
1687950000000|2023-06-28 11:00:00|4373.23|4372.63|4370.73|4370.13|4377.35|4376.75|4370.6|4370|18581
1687953600000|2023-06-28 12:00:00|4370.98|4370.38|4368.73|4368.13|4372.73|4372.13|4366.73|4366.13|26526
1687957200000|2023-06-28 13:00:00|4368.98|4368.38|4368.18|4367.78|4369.98|4369.38|4360.18|4359.78|197015
1687960800000|2023-06-28 14:00:00|4367.93|4367.53|4375.32|4374.92|4381.32|4380.92|4360.82|4360.42|251937
1687964400000|2023-06-28 15:00:00|4375.07|4374.67|4382.82|4382.42|4383.82|4383.42|4370.57|4370.17|171042
1687968000000|2023-06-28 16:00:00|4382.57|4382.17|4367.56|4367.16|4391.07|4390.67|4361.82|4361.42|238041
1687971600000|2023-06-28 17:00:00|4367.31|4366.91|4369.81|4369.41|4375.56|4375.16|4363.31|4362.91|133993
1687975200000|2023-06-28 18:00:00|4370.06|4369.66|4371.56|4371.16|4376.56|4376.16|4369.06|4368.66|104201
1687978800000|2023-06-28 19:00:00|4371.81|4371.41|4381.5|4381.1|4381.5|4381.1|4362.31|4361.91|266490
1687982400000|2023-06-28 20:00:00|4380.98|4380.58|4383.61|4382.11|4386.08|4385.48|4379.08|4378.48|88188
1687986000000|2023-06-28 21:00:00|4383.76|4382.26|4384.5|4383|4384.68|4383.18|4383.61|4382.11|1
1687989600000|2023-06-28 22:00:00|4384.2|4383.6|4389.05|4388.45|4390.18|4389.58|4383.58|4382.98|6198
1687993200000|2023-06-28 23:00:00|4389.18|4388.58|4387.18|4386.58|4389.43|4388.83|4386.93|4386.33|2713
1687996800000|2023-06-29 00:00:00|4387.43|4386.83|4388.18|4387.58|4389.18|4388.58|4386.43|4385.83|4858
1688000400000|2023-06-29 01:00:00|4387.93|4387.33|4385.93|4385.33|4389.93|4389.33|4385.68|4385.08|5557
1688004000000|2023-06-29 02:00:00|4386.18|4385.58|4382.93|4382.33|4386.18|4385.58|4382.8|4382.2|6132
1688007600000|2023-06-29 03:00:00|4383.05|4382.45|4381.43|4380.83|4383.55|4382.95|4379.93|4379.33|7976
1688011200000|2023-06-29 04:00:00|4381.18|4380.58|4380.93|4380.33|4382.43|4381.83|4380.93|4380.33|4335
1688014800000|2023-06-29 05:00:00|4381.18|4380.58|4380.68|4380.08|4383.93|4383.33|4378.18|4377.58|8151
1688018400000|2023-06-29 06:00:00|4380.93|4380.33|4378.18|4377.58|4380.93|4380.33|4377.68|4377.08|8160
1688022000000|2023-06-29 07:00:00|4377.93|4377.33|4378.18|4377.58|4380.68|4380.08|4375.93|4375.33|19705
1688025600000|2023-06-29 08:00:00|4378.43|4377.83|4384.68|4384.08|4385.43|4384.83|4377.68|4377.08|17727
1688029200000|2023-06-29 09:00:00|4384.55|4383.95|4388.43|4387.83|4388.68|4388.08|4382.43|4381.83|11234
1688032800000|2023-06-29 10:00:00|4388.68|4388.08|4391.18|4390.58|4393.05|4392.45|4386.93|4386.33|17417
1688036400000|2023-06-29 11:00:00|4391.43|4390.83|4391.18|4390.58|4393.43|4392.83|4389.68|4389.08|15442
1688040000000|2023-06-29 12:00:00|4391.05|4390.45|4383.18|4382.58|4397.93|4397.33|4381.68|4381.08|69242
1688043600000|2023-06-29 13:00:00|4383.43|4382.83|4382.08|4381.68|4384.83|4384.43|4371.08|4370.68|229769
1688047200000|2023-06-29 14:00:00|4382.33|4381.93|4379.83|4379.43|4388.83|4388.43|4374.83|4374.43|290232
1688050800000|2023-06-29 15:00:00|4380.08|4379.68|4393.33|4392.93|4394.83|4394.43|4379.08|4378.68|166860
1688054400000|2023-06-29 16:00:00|4393.58|4393.18|4393.08|4392.68|4399.33|4398.93|4388.83|4388.43|127672
1688058000000|2023-06-29 17:00:00|4392.58|4392.18|4386.98|4386.58|4393.83|4393.43|4385.48|4385.08|138132
1688061600000|2023-06-29 18:00:00|4386.73|4386.33|4389.98|4389.58|4390.23|4389.83|4379.73|4379.33|139612
1688065200000|2023-06-29 19:00:00|4390.23|4389.83|4397.92|4397.52|4397.92|4397.52|4387.42|4387.02|214497
1688068800000|2023-06-29 20:00:00|4397.76|4397.36|4397.95|4396.45|4399.36|4398.76|4396.36|4395.76|62006
1688072400000|2023-06-29 21:00:00|4398.02|4396.52|4398.06|4396.56|4398.76|4397.26|4397.76|4396.26|0
1688076000000|2023-06-29 22:00:00|4396.73|4396.13|4397.73|4397.13|4398.48|4397.88|4395.61|4395.01|3125
1688079600000|2023-06-29 23:00:00|4397.85|4397.25|4399.23|4398.63|4400.73|4400.13|4397.73|4397.13|3605
1688083200000|2023-06-30 00:00:00|4399.48|4398.88|4397.23|4396.63|4399.98|4399.38|4395.23|4394.63|7634
1688086800000|2023-06-30 01:00:00|4397.35|4396.75|4401.73|4401.13|4402.48|4401.88|4397.23|4396.63|8178
1688090400000|2023-06-30 02:00:00|4401.6|4401|4401.23|4400.63|4404.35|4403.75|4400.98|4400.38|5439
1688094000000|2023-06-30 03:00:00|4401.48|4400.88|4399.23|4398.63|4402.23|4401.63|4398.23|4397.63|5305
1688097600000|2023-06-30 04:00:00|4399.1|4398.5|4399.73|4399.13|4400.23|4399.63|4398.48|4397.88|2759
1688101200000|2023-06-30 05:00:00|4399.85|4399.25|4403.35|4402.75|4404.98|4404.38|4399.85|4399.25|6727
1688104800000|2023-06-30 06:00:00|4403.48|4402.88|4398.98|4398.38|4403.48|4402.88|4398.98|4398.38|7328
1688108400000|2023-06-30 07:00:00|4398.73|4398.13|4402.73|4402.13|4403.23|4402.63|4397.98|4397.38|12503
1688112000000|2023-06-30 08:00:00|4403.23|4402.63|4407.98|4407.38|4408.73|4408.13|4402.48|4401.88|13527
1688115600000|2023-06-30 09:00:00|4408.6|4408|4411.23|4410.63|4413.23|4412.63|4407.73|4407.13|17708
1688119200000|2023-06-30 10:00:00|4411.48|4410.88|4415.48|4414.88|4417.98|4417.38|4410.98|4410.38|20044
1688122800000|2023-06-30 11:00:00|4415.23|4414.63|4413.48|4412.88|4416.85|4416.25|4411.98|4411.38|19730
1688126400000|2023-06-30 12:00:00|4413.6|4413|4426.48|4425.88|4428.23|4427.63|4413.48|4412.88|62767
1688130000000|2023-06-30 13:00:00|4426.73|4426.13|4439.38|4438.98|4442.63|4442.23|4426.73|4426.13|200000
1688133600000|2023-06-30 14:00:00|4439.88|4439.48|4442.84|4442.44|4449.34|4448.94|4436.59|4436.19|238344
1688137200000|2023-06-30 15:00:00|4443.09|4442.69|4440.59|4440.19|4447.34|4446.94|4436.21|4435.81|160804
1688140800000|2023-06-30 16:00:00|4440.84|4440.44|4451.34|4450.94|4452.34|4451.94|4438.84|4438.44|120310
1688144400000|2023-06-30 17:00:00|4451.59|4451.19|4454.26|4453.86|4455.51|4455.11|4449.09|4448.69|95943
1688148000000|2023-06-30 18:00:00|4454.51|4454.11|4455.26|4454.86|4457.51|4457.11|4452.51|4452.11|108522
1688151600000|2023-06-30 19:00:00|4455.76|4455.36|4447|4446.6|4459|4458.6|4447|4446.6|360872
1688155200000|2023-06-30 20:00:00|4446.77|4446.37|4444.4|4442.9|4448.87|4448.27|4442.12|4441.52|139448
1688158800000|2023-06-30 21:00:00|4444.42|4442.92|4444.42|4442.92|4444.42|4442.92|4444.42|4442.92|0
1688335200000|2023-07-02 22:00:00|4447.99|4447.39|4448.93|4448.33|4452.62|4452.02|4447.62|4447.02|8396
1688338800000|2023-07-02 23:00:00|4449.05|4448.45|4451.93|4451.33|4452.18|4451.58|4448.93|4448.33|4588
1688342400000|2023-07-03 00:00:00|4452.18|4451.58|4448.68|4448.08|4453.3|4452.7|4447.68|4447.08|7196
1688346000000|2023-07-03 01:00:00|4448.55|4447.95|4449.68|4449.08|4451.43|4450.83|4447.43|4446.83|7246
1688349600000|2023-07-03 02:00:00|4449.93|4449.33|4450.18|4449.58|4450.68|4450.08|4448.93|4448.33|5159
1688353200000|2023-07-03 03:00:00|4449.93|4449.33|4451.18|4450.58|4451.68|4451.08|4448.93|4448.33|4145
1688356800000|2023-07-03 04:00:00|4450.93|4450.33|4451.43|4450.83|4452.18|4451.58|4450.18|4449.58|2455
1688360400000|2023-07-03 05:00:00|4451.3|4450.7|4450.18|4449.58|4452.43|4451.83|4450.18|4449.58|3973
1688364000000|2023-07-03 06:00:00|4449.93|4449.33|4448.93|4448.33|4450.43|4449.83|4447.43|4446.83|9463
1688367600000|2023-07-03 07:00:00|4449.18|4448.58|4451.43|4450.83|4451.43|4450.83|4448.93|4448.33|16323
1688371200000|2023-07-03 08:00:00|4451.18|4450.58|4453.43|4452.83|4454.93|4454.33|4450.93|4450.33|15021
1688374800000|2023-07-03 09:00:00|4453.3|4452.7|4451.93|4451.33|4453.68|4453.08|4451.18|4450.58|8489
1688378400000|2023-07-03 10:00:00|4451.68|4451.08|4452.18|4451.58|4455.68|4455.08|4449.05|4448.45|13355
1688382000000|2023-07-03 11:00:00|4452.43|4451.83|4447.43|4446.83|4452.68|4452.08|4446.68|4446.08|13976
1688385600000|2023-07-03 12:00:00|4447.68|4447.08|4447.18|4446.58|4448.93|4448.33|4445.43|4444.83|24704
1688389200000|2023-07-03 13:00:00|4447.43|4446.83|4449.83|4449.43|4450.83|4450.43|4442.08|4441.68|126059
1688392800000|2023-07-03 14:00:00|4451.33|4450.93|4447.33|4446.93|4452.08|4451.68|4445.58|4445.18|126384
1688396400000|2023-07-03 15:00:00|4447.58|4447.18|4451.58|4451.18|4452.33|4451.93|4446.83|4446.43|75412
1688400000000|2023-07-03 16:00:00|4451.83|4451.43|4455.48|4455.08|4456.98|4456.58|4450.83|4450.43|99017
1688403600000|2023-07-03 17:00:00|4454.93|4454.53|4454.19|4452.69|4455.44|4454.53|4451.68|4451.28|23225
1688407200000|2023-07-03 18:00:00|4454.11|4452.61|4454.84|4453.34|4455.04|4453.54|4454.05|4452.55|0
1688410800000|2023-07-03 19:00:00|4454.92|4453.42|4455.95|4454.45|4455.95|4454.45|4454.82|4453.32|0
1688414400000|2023-07-03 20:00:00|4455.88|4454.38|4455.17|4453.67|4455.88|4454.38|4454.59|4453.09|0
1688418000000|2023-07-03 21:00:00|4455.05|4453.55|4455.05|4453.55|4455.05|4453.55|4455.05|4453.55|0
1688421600000|2023-07-03 22:00:00|4453.15|4452.55|4452.03|4451.43|4453.15|4452.55|4450.53|4449.93|2137
1688425200000|2023-07-03 23:00:00|4451.9|4451.3|4450.78|4450.18|4453.03|4452.43|4450.03|4449.43|1692
1688428800000|2023-07-04 00:00:00|4450.53|4449.93|4453.43|4452.83|4454.68|4454.08|4449.78|4449.18|3282
1688432400000|2023-07-04 01:00:00|4453.68|4453.08|4454.55|4453.95|4454.68|4454.08|4451.68|4451.08|2457
1688436000000|2023-07-04 02:00:00|4454.43|4453.83|4453.43|4452.83|4454.68|4454.08|4452.68|4452.08|1583
1688439600000|2023-07-04 03:00:00|4453.68|4453.08|4454.68|4454.08|4455.43|4454.83|4453.43|4452.83|1723
1688443200000|2023-07-04 04:00:00|4454.55|4453.95|4455.18|4454.58|4456.43|4455.83|4454.18|4453.58|2657
1688446800000|2023-07-04 05:00:00|4455.05|4454.45|4454.43|4453.83|4456.43|4455.83|4454.18|4453.58|2961
1688450400000|2023-07-04 06:00:00|4454.18|4453.58|4455.43|4454.83|4455.43|4454.83|4452.93|4452.33|4431
1688454000000|2023-07-04 07:00:00|4455.68|4455.08|4456.18|4455.58|4456.93|4456.33|4454.18|4453.58|7471
1688457600000|2023-07-04 08:00:00|4455.93|4455.33|4451.68|4451.08|4456.05|4455.45|4451.18|4450.58|6168
1688461200000|2023-07-04 09:00:00|4451.43|4450.83|4453.18|4452.58|4453.43|4452.83|4450.68|4450.08|5489
1688464800000|2023-07-04 10:00:00|4453.3|4452.7|4451.93|4451.33|4453.43|4452.83|4449.68|4449.08|4854
1688468400000|2023-07-04 11:00:00|4451.68|4451.08|4453.43|4452.83|4454.68|4454.08|4451.68|4451.08|3621
1688472000000|2023-07-04 12:00:00|4453.68|4453.08|4453.68|4453.08|4454.93|4454.33|4452.68|4452.08|4501
1688475600000|2023-07-04 13:00:00|4453.43|4452.83|4453.83|4453.43|4454.93|4454.43|4451.3|4450.7|7493
1688479200000|2023-07-04 14:00:00|4454.08|4453.68|4452.95|4452.55|4454.33|4453.93|4451.58|4451.18|7006
1688482800000|2023-07-04 15:00:00|4452.83|4452.43|4453.33|4452.93|4454.58|4454.18|4452.7|4452.3|4316
1688486400000|2023-07-04 16:00:00|4453.08|4452.68|4453.58|4453.18|4453.58|4453.18|4452.58|4452.18|4155
1688490000000|2023-07-04 17:00:00|4453.78|4452.28|4454.72|4453.22|4456.58|4455.08|4453.75|4452.25|0
1688493600000|2023-07-04 18:00:00|4455.65|4454.15|4454.67|4453.17|4455.65|4454.15|4454.26|4452.76|0
1688497200000|2023-07-04 19:00:00|4453.75|4452.25|4452.87|4451.37|4454.67|4453.17|4451.9|4450.4|0
1688500800000|2023-07-04 20:00:00|4452.37|4450.87|4452.87|4451.37|4452.87|4451.37|4452.37|4450.87|0
1688504400000|2023-07-04 21:00:00|4453.08|4451.58|4453.46|4451.96|4453.46|4451.96|4453.08|4451.58|0
1688508000000|2023-07-04 22:00:00|4454.14|4453.54|4453.02|4452.42|4454.52|4453.92|4452.27|4451.67|2978
1688511600000|2023-07-04 23:00:00|4452.77|4452.17|4453.02|4452.42|4453.77|4453.17|4451.77|4451.17|1868
1688515200000|2023-07-05 00:00:00|4453.27|4452.67|4454.77|4454.17|4454.77|4454.17|4451.77|4451.17|5983
1688518800000|2023-07-05 01:00:00|4454.52|4453.92|4455.77|4455.17|4456.52|4455.92|4453.77|4453.17|5950
1688522400000|2023-07-05 02:00:00|4455.64|4455.04|4453.27|4452.67|4455.77|4455.17|4453.02|4452.42|4144
1688526000000|2023-07-05 03:00:00|4453.39|4452.79|4453.02|4452.42|4453.64|4453.04|4452.02|4451.42|3521
1688529600000|2023-07-05 04:00:00|4452.77|4452.17|4452.27|4451.67|4453.02|4452.42|4451.77|4451.17|2989
1688533200000|2023-07-05 05:00:00|4452.02|4451.42|4452.02|4451.42|4453.27|4452.67|4451.77|4451.17|3604
1688536800000|2023-07-05 06:00:00|4451.77|4451.17|4443.77|4443.17|4452.52|4451.92|4443.39|4442.79|13631
1688540400000|2023-07-05 07:00:00|4444.02|4443.42|4445.02|4444.42|4447.77|4447.17|4442.77|4442.17|23157
1688544000000|2023-07-05 08:00:00|4444.77|4444.17|4443.77|4443.17|4447.14|4446.54|4443.02|4442.42|15821
1688547600000|2023-07-05 09:00:00|4443.89|4443.29|4435.52|4434.92|4444.27|4443.67|4431.52|4430.92|30436
1688551200000|2023-07-05 10:00:00|4435.27|4434.67|4437.77|4437.17|4439.02|4438.42|4434.27|4433.67|14330
1688554800000|2023-07-05 11:00:00|4438.02|4437.42|4432.77|4432.17|4438.27|4437.67|4432.77|4432.17|18053
1688558400000|2023-07-05 12:00:00|4432.64|4432.04|4432.27|4431.67|4433.77|4433.17|4430.27|4429.67|25103
1688562000000|2023-07-05 13:00:00|4432.02|4431.42|4448.17|4447.77|4449.17|4448.77|4431.52|4430.92|154863
1688565600000|2023-07-05 14:00:00|4448.42|4448.02|4453.51|4453.11|4454.42|4454.02|4445.67|4445.27|151511
1688569200000|2023-07-05 15:00:00|4453.76|4453.36|4448.51|4448.11|4454.51|4454.11|4447.51|4447.11|102388
1688572800000|2023-07-05 16:00:00|4448.26|4447.86|4447.04|4446.64|4449.26|4448.86|4442.51|4442.11|103740
1688576400000|2023-07-05 17:00:00|4447.29|4446.89|4448.54|4448.14|4449.29|4448.89|4445.54|4445.14|50093
1688580000000|2023-07-05 18:00:00|4448.79|4448.39|4450.54|4450.14|4451.54|4451.14|4438.54|4438.14|138246
1688583600000|2023-07-05 19:00:00|4450.79|4450.39|4446.88|4446.48|4453.13|4452.73|4446.38|4445.98|143771
1688587200000|2023-07-05 20:00:00|4446.54|4446.14|4445.84|4444.34|4447.14|4446.54|4444.76|4444.16|38796
1688590800000|2023-07-05 21:00:00|4445.8|4444.3|4445.63|4444.13|4446.55|4445.05|4445.63|4444.13|0
1688594400000|2023-07-05 22:00:00|4445.07|4444.47|4444.45|4443.85|4446.7|4446.1|4444.2|4443.6|2816
1688598000000|2023-07-05 23:00:00|4444.32|4443.72|4444.2|4443.6|4446.45|4445.85|4443.45|4442.85|2568
1688601600000|2023-07-06 00:00:00|4444.45|4443.85|4440.7|4440.1|4444.45|4443.85|4439.95|4439.35|6951
1688605200000|2023-07-06 01:00:00|4440.95|4440.35|4443.45|4442.85|4443.7|4443.1|4440.2|4439.6|4767
1688608800000|2023-07-06 02:00:00|4443.2|4442.6|4440.7|4440.1|4444.2|4443.6|4439.95|4439.35|7166
1688612400000|2023-07-06 03:00:00|4440.45|4439.85|4433.2|4432.6|4440.95|4440.35|4432.95|4432.35|11768
1688616000000|2023-07-06 04:00:00|4432.95|4432.35|4431.2|4430.6|4433.45|4432.85|4427.7|4427.1|14792
1688619600000|2023-07-06 05:00:00|4431.45|4430.85|4430.95|4430.35|4432.45|4431.85|4427.95|4427.35|8158
1688623200000|2023-07-06 06:00:00|4430.7|4430.1|4432.2|4431.6|4434.45|4433.85|4430.45|4429.85|11796
1688626800000|2023-07-06 07:00:00|4432.45|4431.85|4427.7|4427.1|4432.7|4432.1|4425.45|4424.85|36540
1688630400000|2023-07-06 08:00:00|4427.95|4427.35|4427.95|4427.35|4430.95|4430.35|4425.7|4425.1|21170
1688634000000|2023-07-06 09:00:00|4427.82|4427.22|4428.2|4427.6|4429.7|4429.1|4424.95|4424.35|15972
1688637600000|2023-07-06 10:00:00|4427.95|4427.35|4427.45|4426.85|4429.95|4429.35|4426.45|4425.85|15956
1688641200000|2023-07-06 11:00:00|4427.7|4427.1|4425.45|4424.85|4430.7|4430.1|4424.7|4424.1|20876
1688644800000|2023-07-06 12:00:00|4425.32|4424.72|4409.95|4409.35|4425.45|4424.85|4405.7|4405.1|107484
1688648400000|2023-07-06 13:00:00|4410.2|4409.6|4397.84|4397.44|4411.45|4410.85|4394.34|4393.94|281719
1688652000000|2023-07-06 14:00:00|4396.59|4396.19|4385.34|4384.94|4396.84|4396.44|4384.84|4384.44|261542
1688655600000|2023-07-06 15:00:00|4385.84|4385.44|4394.84|4394.44|4395.34|4394.94|4384.09|4383.69|186006
1688659200000|2023-07-06 16:00:00|4395.09|4394.69|4405.59|4405.19|4406.09|4405.69|4394.84|4394.44|132254
1688662800000|2023-07-06 17:00:00|4406.09|4405.69|4410.84|4410.44|4411.09|4410.69|4403.84|4403.44|119216
1688666400000|2023-07-06 18:00:00|4411.09|4410.69|4414.34|4413.94|4414.59|4414.19|4406.34|4405.94|109500
1688670000000|2023-07-06 19:00:00|4414.46|4414.06|4411.6|4411.2|4414.6|4414.2|4408.59|4408.19|230420
1688673600000|2023-07-06 20:00:00|4410.89|4410.49|4409.52|4408.02|4412.99|4412.39|4408.24|4407.64|47374
1688677200000|2023-07-06 21:00:00|4409.15|4407.65|4409.57|4408.07|4410.42|4408.92|4409.11|4407.61|0
1688680800000|2023-07-06 22:00:00|4407.21|4406.61|4410.34|4409.74|4411.34|4410.74|4406.96|4406.36|4038
1688684400000|2023-07-06 23:00:00|4410.21|4409.61|4410.09|4409.49|4412.09|4411.49|4409.84|4409.24|3707
1688688000000|2023-07-07 00:00:00|4410.34|4409.74|4411.59|4410.99|4411.84|4411.24|4406.84|4406.24|9024
1688691600000|2023-07-07 01:00:00|4411.84|4411.24|4408.84|4408.24|4412.84|4412.24|4407.59|4406.99|8509
1688695200000|2023-07-07 02:00:00|4408.71|4408.11|4410.34|4409.74|4411.09|4410.49|4407.59|4406.99|4876
1688698800000|2023-07-07 03:00:00|4410.09|4409.49|4410.59|4409.99|4411.84|4411.24|4409.84|4409.24|3832
1688702400000|2023-07-07 04:00:00|4410.34|4409.74|4408.34|4407.74|4410.34|4409.74|4407.84|4407.24|4181
1688706000000|2023-07-07 05:00:00|4408.59|4407.99|4407.59|4406.99|4411.34|4410.74|4407.09|4406.49|7091
1688709600000|2023-07-07 06:00:00|4407.34|4406.74|4404.84|4404.24|4409.34|4408.74|4404.59|4403.99|10384
1688713200000|2023-07-07 07:00:00|4405.34|4404.74|4403.59|4402.99|4405.59|4404.99|4399.34|4398.74|33766
1688716800000|2023-07-07 08:00:00|4403.84|4403.24|4406.59|4405.99|4407.84|4407.24|4400.09|4399.49|23054
1688720400000|2023-07-07 09:00:00|4406.34|4405.74|4408.59|4407.99|4411.09|4410.49|4406.09|4405.49|15915
1688724000000|2023-07-07 10:00:00|4408.34|4407.74|4409.09|4408.49|4409.34|4408.74|4405.59|4404.99|10524
1688727600000|2023-07-07 11:00:00|4408.84|4408.24|4407.09|4406.49|4410.34|4409.74|4406.84|4406.24|11979
1688731200000|2023-07-07 12:00:00|4407.21|4406.61|4404.09|4403.49|4418.84|4418.24|4399.84|4399.24|133133
1688734800000|2023-07-07 13:00:00|4404.34|4403.74|4415.28|4414.88|4415.53|4415.13|4396.59|4395.99|258295
1688738400000|2023-07-07 14:00:00|4415.03|4414.63|4412.91|4412.51|4416.03|4415.63|4402.41|4402.01|193014
1688742000000|2023-07-07 15:00:00|4412.66|4412.26|4418.16|4417.76|4418.41|4418.01|4411.16|4410.76|112588
1688745600000|2023-07-07 16:00:00|4418.41|4418.01|4437.2|4436.8|4437.45|4437.05|4418.16|4417.76|165167
1688749200000|2023-07-07 17:00:00|4437.45|4437.05|4432.45|4432.05|4440.95|4440.55|4429.45|4429.05|138621
1688752800000|2023-07-07 18:00:00|4432.2|4431.8|4426.2|4425.8|4433.07|4432.67|4425.2|4424.8|93999
1688756400000|2023-07-07 19:00:00|4425.95|4425.55|4399.66|4399.26|4426.95|4426.55|4396.91|4396.51|301218
1688760000000|2023-07-07 20:00:00|4399.62|4399.22|4403.34|4401.84|4405.22|4404.62|4399.22|4398.62|68444
1688763600000|2023-07-07 21:00:00|4403.32|4401.82|4403.32|4401.82|4403.32|4401.82|4403.32|4401.82|0
1688940000000|2023-07-09 22:00:00|4401.34|4400.74|4405.89|4405.29|4406.39|4405.79|4395.72|4395.12|13856
1688943600000|2023-07-09 23:00:00|4406.14|4405.54|4404.39|4403.79|4406.64|4406.04|4403.39|4402.79|4306
1688947200000|2023-07-10 00:00:00|4404.14|4403.54|4397.89|4397.29|4404.64|4404.04|4394.89|4394.29|12914
1688950800000|2023-07-10 01:00:00|4398.14|4397.54|4392.64|4392.04|4401.14|4400.54|4390.64|4390.04|13883
1688954400000|2023-07-10 02:00:00|4392.89|4392.29|4393.64|4393.04|4395.01|4394.41|4392.39|4391.79|6917
1688958000000|2023-07-10 03:00:00|4393.89|4393.29|4391.39|4390.79|4395.64|4395.04|4389.64|4389.04|8883
1688961600000|2023-07-10 04:00:00|4391.14|4390.54|4393.64|4393.04|4395.39|4394.79|4389.64|4389.04|5914
1688965200000|2023-07-10 05:00:00|4393.51|4392.91|4381.14|4380.54|4394.14|4393.54|4380.39|4379.79|17594
1688968800000|2023-07-10 06:00:00|4380.64|4380.04|4382.89|4382.29|4383.64|4383.04|4378.14|4377.54|14062
1688972400000|2023-07-10 07:00:00|4383.64|4383.04|4385.51|4384.91|4386.89|4386.29|4378.39|4377.79|29690
1688976000000|2023-07-10 08:00:00|4385.64|4385.04|4390.64|4390.04|4394.14|4393.54|4385.14|4384.54|20543
1688979600000|2023-07-10 09:00:00|4390.39|4389.79|4392.14|4391.54|4394.14|4393.54|4390.39|4389.79|10845
1688983200000|2023-07-10 10:00:00|4391.89|4391.29|4396.64|4396.04|4396.64|4396.04|4389.89|4389.29|10013
1688986800000|2023-07-10 11:00:00|4396.89|4396.29|4401.89|4401.29|4402.89|4402.29|4396.39|4395.79|24544
1688990400000|2023-07-10 12:00:00|4401.64|4401.04|4398.64|4398.04|4405.39|4404.79|4396.89|4396.29|32531
1688994000000|2023-07-10 13:00:00|4398.76|4398.16|4405.09|4404.69|4408.29|4407.89|4395.64|4395.04|179940
1688997600000|2023-07-10 14:00:00|4404.59|4404.19|4400.31|4399.91|4412.59|4412.19|4397.81|4397.41|213568
1689001200000|2023-07-10 15:00:00|4400.56|4400.16|4398.56|4398.16|4405.06|4404.66|4394.31|4393.91|159410
1689004800000|2023-07-10 16:00:00|4398.81|4398.41|4402.85|4402.45|4403.85|4403.45|4390.06|4389.66|141675
1689008400000|2023-07-10 17:00:00|4403.1|4402.7|4403.85|4403.45|4408.1|4407.7|4401.85|4401.45|87389
1689012000000|2023-07-10 18:00:00|4404.1|4403.7|4406.85|4406.45|4408.47|4408.07|4399.35|4398.95|88042
1689015600000|2023-07-10 19:00:00|4407.1|4406.7|4411.2|4410.8|4411.2|4410.8|4400.45|4400.05|158905
1689019200000|2023-07-10 20:00:00|4411.13|4410.73|4411.15|4409.65|4413.73|4413.13|4409.98|4409.38|51832
1689022800000|2023-07-10 21:00:00|4411.26|4409.76|4411.33|4409.83|4411.67|4410.17|4410.63|4409.13|1
1689026400000|2023-07-10 22:00:00|4411.1|4410.5|4411.61|4411.01|4412.36|4411.76|4408.35|4407.75|3136
1689030000000|2023-07-10 23:00:00|4411.36|4410.76|4412.11|4411.51|4412.11|4411.51|4409.61|4409.01|2614
1689033600000|2023-07-11 00:00:00|4412.61|4412.01|4413.61|4413.01|4413.86|4413.26|4409.11|4408.51|7285
1689037200000|2023-07-11 01:00:00|4413.36|4412.76|4411.11|4410.51|4414.61|4414.01|4410.61|4410.01|7136
1689040800000|2023-07-11 02:00:00|4410.98|4410.38|4413.61|4413.01|4413.86|4413.26|4410.11|4409.51|5448
1689044400000|2023-07-11 03:00:00|4413.36|4412.76|4413.36|4412.76|4414.36|4413.76|4412.86|4412.26|3744
1689048000000|2023-07-11 04:00:00|4413.11|4412.51|4413.11|4412.51|4413.36|4412.76|4411.86|4411.26|3313
1689051600000|2023-07-11 05:00:00|4413.36|4412.76|4415.36|4414.76|4415.61|4415.01|4410.36|4409.76|6541
1689055200000|2023-07-11 06:00:00|4415.11|4414.51|4418.86|4418.26|4421.36|4420.76|4414.61|4414.01|13676
1689058800000|2023-07-11 07:00:00|4418.61|4418.01|4410.86|4410.26|4420.11|4419.51|4410.61|4410.01|18543
1689062400000|2023-07-11 08:00:00|4410.61|4410.01|4408.36|4407.76|4413.11|4412.51|4405.36|4404.76|17471
1689066000000|2023-07-11 09:00:00|4408.61|4408.01|4416.61|4416.01|4417.36|4416.76|4406.61|4406.01|15566
1689069600000|2023-07-11 10:00:00|4416.36|4415.76|4413.86|4413.26|4417.61|4417.01|4413.61|4413.01|11749
1689073200000|2023-07-11 11:00:00|4414.11|4413.51|4419.86|4419.26|4420.48|4419.88|4413.61|4413.01|15637
1689076800000|2023-07-11 12:00:00|4419.61|4419.01|4422.36|4421.76|4423.36|4422.76|4416.61|4416.01|27790
1689080400000|2023-07-11 13:00:00|4422.48|4421.88|4417.76|4417.36|4424.76|4424.36|4410.51|4410.11|188998
1689084000000|2023-07-11 14:00:00|4418.01|4417.61|4420.45|4420.05|4422.2|4421.8|4408.01|4407.61|191159
1689087600000|2023-07-11 15:00:00|4420.7|4420.3|4428.95|4428.55|4429.2|4428.8|4417.95|4417.55|130781
1689091200000|2023-07-11 16:00:00|4429.2|4428.8|4425.7|4425.3|4431.45|4431.05|4419.2|4418.8|126177
1689094800000|2023-07-11 17:00:00|4425.45|4425.05|4424.26|4423.86|4427.7|4427.3|4419.26|4418.86|79305
1689098400000|2023-07-11 18:00:00|4424.01|4423.61|4428.01|4427.61|4428.51|4428.11|4416.76|4416.36|115685
1689102000000|2023-07-11 19:00:00|4428.26|4427.86|4439.1|4438.7|4444.35|4443.95|4425.26|4424.86|232272
1689105600000|2023-07-11 20:00:00|4439|4438.6|4438.86|4437.36|4439.1|4438.6|4436.35|4435.75|59261
1689109200000|2023-07-11 21:00:00|4438.75|4437.25|4439.19|4437.69|4439.74|4438.24|4438.75|4437.25|0
1689112800000|2023-07-11 22:00:00|4437.56|4436.96|4441.19|4440.59|4441.44|4440.84|4436.69|4436.09|4153
1689116400000|2023-07-11 23:00:00|4441.44|4440.84|4438.94|4438.34|4442.94|4442.34|4438.19|4437.59|5669
1689120000000|2023-07-12 00:00:00|4438.69|4438.09|4437.94|4437.34|4439.69|4439.09|4436.69|4436.09|5666
1689123600000|2023-07-12 01:00:00|4437.69|4437.09|4437.69|4437.09|4439.69|4439.09|4436.94|4436.34|5732
1689127200000|2023-07-12 02:00:00|4437.94|4437.34|4441.69|4441.09|4441.69|4441.09|4437.44|4436.84|4076
1689130800000|2023-07-12 03:00:00|4441.56|4440.96|4441.44|4440.84|4442.69|4442.09|4441.19|4440.59|3452
1689134400000|2023-07-12 04:00:00|4441.19|4440.59|4442.94|4442.34|4444.44|4443.84|4441.19|4440.59|2574
1689138000000|2023-07-12 05:00:00|4442.69|4442.09|4442.44|4441.84|4444.19|4443.59|4441.69|4441.09|3685
1689141600000|2023-07-12 06:00:00|4442.31|4441.71|4442.19|4441.59|4445.44|4444.84|4441.19|4440.59|6724
1689145200000|2023-07-12 07:00:00|4441.94|4441.34|4446.19|4445.59|4446.94|4446.34|4441.19|4440.59|16193
1689148800000|2023-07-12 08:00:00|4445.94|4445.34|4447.44|4446.84|4447.94|4447.34|4444.81|4444.21|12433
1689152400000|2023-07-12 09:00:00|4447.19|4446.59|4449.19|4448.59|4450.44|4449.84|4447.19|4446.59|13379
1689156000000|2023-07-12 10:00:00|4448.94|4448.34|4446.94|4446.34|4449.19|4448.59|4446.56|4445.96|8003
1689159600000|2023-07-12 11:00:00|4446.69|4446.09|4451.69|4451.09|4452.94|4452.34|4446.44|4445.84|16577
1689163200000|2023-07-12 12:00:00|4451.94|4451.34|4471.44|4470.84|4476.94|4476.34|4448.69|4448.09|126605
1689166800000|2023-07-12 13:00:00|4471.69|4471.09|4483.2|4482.8|4484.48|4484.08|4471.19|4470.59|257471
1689170400000|2023-07-12 14:00:00|4483.7|4483.3|4483.84|4483.44|4488.84|4488.44|4478.95|4478.55|222229
1689174000000|2023-07-12 15:00:00|4484.09|4483.69|4465.34|4464.94|4485.34|4484.94|4463.84|4463.44|253055
1689177600000|2023-07-12 16:00:00|4465.09|4464.69|4472.45|4472.05|4476.2|4475.8|4462.84|4462.44|181443
1689181200000|2023-07-12 17:00:00|4472.7|4472.3|4477.7|4477.3|4478.7|4478.3|4470.7|4470.3|96873
1689184800000|2023-07-12 18:00:00|4477.95|4477.55|4476.95|4476.55|4481.95|4481.55|4474.45|4474.05|109282
1689188400000|2023-07-12 19:00:00|4476.7|4476.3|4474.85|4474.45|4478.2|4477.8|4465.85|4465.45|262611
1689192000000|2023-07-12 20:00:00|4474.38|4473.98|4475.76|4474.26|4477.48|4476.88|4473.23|4472.63|75605
1689195600000|2023-07-12 21:00:00|4476.27|4474.77|4475.94|4474.44|4476.89|4475.39|4475.28|4473.78|0
1689199200000|2023-07-12 22:00:00|4475.93|4475.33|4478.81|4478.21|4481.06|4480.46|4475.06|4474.46|5736
1689202800000|2023-07-12 23:00:00|4478.93|4478.33|4478.31|4477.71|4479.81|4479.21|4477.81|4477.21|2593
1689206400000|2023-07-13 00:00:00|4478.56|4477.96|4480.31|4479.71|4481.31|4480.71|4477.56|4476.96|6140
1689210000000|2023-07-13 01:00:00|4480.06|4479.46|4479.56|4478.96|4480.31|4479.71|4477.43|4476.83|5644
1689213600000|2023-07-13 02:00:00|4479.81|4479.21|4481.06|4480.46|4481.31|4480.71|4478.81|4478.21|4154
1689217200000|2023-07-13 03:00:00|4480.81|4480.21|4484.81|4484.21|4484.81|4484.21|4480.81|4480.21|7685
1689220800000|2023-07-13 04:00:00|4484.56|4483.96|4482.56|4481.96|4485.56|4484.96|4482.31|4481.71|8216
1689224400000|2023-07-13 05:00:00|4482.31|4481.71|4482.56|4481.96|4484.56|4483.96|4481.31|4480.71|7301
1689228000000|2023-07-13 06:00:00|4482.31|4481.71|4483.06|4482.46|4484.81|4484.21|4480.81|4480.21|8226
1689231600000|2023-07-13 07:00:00|4482.81|4482.21|4486.31|4485.71|4487.31|4486.71|4481.06|4480.46|17472
1689235200000|2023-07-13 08:00:00|4486.06|4485.46|4488.56|4487.96|4489.31|4488.71|4484.81|4484.21|14898
1689238800000|2023-07-13 09:00:00|4488.81|4488.21|4486.06|4485.46|4491.18|4490.58|4485.56|4484.96|16952
1689242400000|2023-07-13 10:00:00|4486.31|4485.71|4488.06|4487.46|4489.06|4488.46|4484.06|4483.46|10487
1689246000000|2023-07-13 11:00:00|4488.31|4487.71|4490.06|4489.46|4490.06|4489.46|4485.56|4484.96|16714
1689249600000|2023-07-13 12:00:00|4490.31|4489.71|4489.81|4489.21|4492.43|4491.83|4483.56|4482.96|43970
1689253200000|2023-07-13 13:00:00|4490.06|4489.46|4497.26|4496.86|4498.26|4497.86|4487.21|4486.81|164424
1689256800000|2023-07-13 14:00:00|4497.51|4497.11|4497.82|4497.42|4498.32|4497.92|4492.07|4491.67|149478
1689260400000|2023-07-13 15:00:00|4498.07|4497.67|4498.57|4498.17|4499.07|4498.67|4492.82|4492.42|95971
1689264000000|2023-07-13 16:00:00|4498.82|4498.42|4500.38|4499.98|4503.32|4502.92|4497.82|4497.42|85340
1689267600000|2023-07-13 17:00:00|4500.25|4499.85|4500.88|4500.48|4502.38|4501.98|4495.63|4495.23|68535
1689271200000|2023-07-13 18:00:00|4501.13|4500.73|4506.88|4506.48|4506.88|4506.48|4500.38|4499.98|84605
1689274800000|2023-07-13 19:00:00|4506.63|4506.23|4509.37|4508.97|4518.12|4517.72|4506.13|4505.73|213093
1689278400000|2023-07-13 20:00:00|4509.22|4508.82|4506.34|4504.84|4510.32|4509.72|4505.07|4504.47|52699
1689282000000|2023-07-13 21:00:00|4506.48|4504.98|4507.04|4505.54|4507.37|4505.87|4506.26|4504.76|0
1689285600000|2023-07-13 22:00:00|4505.44|4504.84|4508.73|4508.13|4509.73|4509.13|4505.44|4504.84|3904
1689289200000|2023-07-13 23:00:00|4508.48|4507.88|4507.98|4507.38|4510.23|4509.63|4506.23|4505.63|3481
1689292800000|2023-07-14 00:00:00|4507.48|4506.88|4503.48|4502.88|4507.98|4507.38|4501.98|4501.38|10959
1689296400000|2023-07-14 01:00:00|4503.23|4502.63|4505.48|4504.88|4505.98|4505.38|4502.73|4502.13|7713
1689300000000|2023-07-14 02:00:00|4505.6|4505|4508.23|4507.63|4508.98|4508.38|4505.48|4504.88|6886
1689303600000|2023-07-14 03:00:00|4508.1|4507.5|4509.23|4508.63|4510.23|4509.63|4507.73|4507.13|4460
1689307200000|2023-07-14 04:00:00|4509.1|4508.5|4507.98|4507.38|4509.23|4508.63|4507.48|4506.88|3781
1689310800000|2023-07-14 05:00:00|4507.73|4507.13|4509.73|4509.13|4509.98|4509.38|4505.98|4505.38|6138
1689314400000|2023-07-14 06:00:00|4509.48|4508.88|4503.98|4503.38|4510.48|4509.88|4503.48|4502.88|7996
1689318000000|2023-07-14 07:00:00|4504.23|4503.63|4508.98|4508.38|4509.48|4508.88|4504.23|4503.63|13426
1689321600000|2023-07-14 08:00:00|4508.73|4508.13|4507.73|4507.13|4510.35|4509.75|4507.48|4506.88|10922
1689325200000|2023-07-14 09:00:00|4507.6|4507|4507.48|4506.88|4508.98|4508.38|4505.48|4504.88|10037
1689328800000|2023-07-14 10:00:00|4507.35|4506.75|4513.23|4512.63|4514.48|4513.88|4507.23|4506.63|20094
1689332400000|2023-07-14 11:00:00|4513.73|4513.13|4515.48|4514.88|4517.48|4516.88|4513.23|4512.63|18419
1689336000000|2023-07-14 12:00:00|4515.23|4514.63|4518.98|4518.38|4520.23|4519.63|4515.23|4514.63|26130
1689339600000|2023-07-14 13:00:00|4518.73|4518.13|4524.35|4523.95|4524.73|4524.33|4515.98|4515.38|156842
1689343200000|2023-07-14 14:00:00|4520.85|4520.45|4515.48|4515.08|4527.73|4527.33|4509.23|4508.83|250731
1689346800000|2023-07-14 15:00:00|4515.73|4515.33|4518.98|4518.58|4522.23|4521.83|4514.48|4514.08|127429
1689350400000|2023-07-14 16:00:00|4519.23|4518.83|4511.98|4511.58|4519.23|4518.83|4509.48|4509.08|107122
1689354000000|2023-07-14 17:00:00|4512.23|4511.83|4512.23|4511.83|4515.23|4514.83|4505.73|4505.33|110848
1689357600000|2023-07-14 18:00:00|4512.48|4512.08|4506.48|4506.08|4516.48|4516.08|4505.73|4505.33|105627
1689361200000|2023-07-14 19:00:00|4506.23|4505.83|4507.37|4506.97|4508.98|4508.58|4499.12|4498.72|247157
1689364800000|2023-07-14 20:00:00|4507.47|4506.87|4503.41|4501.91|4507.47|4506.87|4502.34|4501.74|56327
1689368400000|2023-07-14 21:00:00|4503.42|4501.92|4503.42|4501.92|4503.42|4501.92|4503.42|4501.92|0
1689544800000|2023-07-16 22:00:00|4504.05|4503.45|4499.18|4498.58|4504.43|4503.83|4498.68|4498.08|6524
1689548400000|2023-07-16 23:00:00|4499.43|4498.83|4498.18|4497.58|4499.68|4499.08|4496.93|4496.33|4544
1689552000000|2023-07-17 00:00:00|4497.68|4497.08|4499.68|4499.08|4500.68|4500.08|4496.93|4496.33|5070
1689555600000|2023-07-17 01:00:00|4499.93|4499.33|4500.68|4500.08|4503.43|4502.83|4499.18|4498.58|5579
1689559200000|2023-07-17 02:00:00|4499.18|4498.58|4501.18|4500.58|4502.68|4502.08|4499.18|4498.58|3806
1689562800000|2023-07-17 03:00:00|4501.43|4500.83|4501.43|4500.83|4502.43|4501.83|4500.68|4500.08|2327
1689566400000|2023-07-17 04:00:00|4501.18|4500.58|4501.68|4501.08|4502.18|4501.58|4500.43|4499.83|1826
1689570000000|2023-07-17 05:00:00|4501.93|4501.33|4502.18|4501.58|4503.43|4502.83|4501.68|4501.08|3540
1689573600000|2023-07-17 06:00:00|4501.93|4501.33|4502.43|4501.83|4502.55|4501.95|4500.43|4499.83|5212
1689577200000|2023-07-17 07:00:00|4502.18|4501.58|4506.18|4505.58|4506.93|4506.33|4500.43|4499.83|17301
1689580800000|2023-07-17 08:00:00|4506.43|4505.83|4503.93|4503.33|4507.93|4507.33|4503.18|4502.58|12371
1689584400000|2023-07-17 09:00:00|4504.18|4503.58|4498.93|4498.33|4505.68|4505.08|4498.43|4497.83|14488
1689588000000|2023-07-17 10:00:00|4499.18|4498.58|4497.93|4497.33|4501.43|4500.83|4497.68|4497.08|10792
1689591600000|2023-07-17 11:00:00|4498.18|4497.58|4498.93|4498.33|4502.18|4501.58|4497.93|4497.33|12540
1689595200000|2023-07-17 12:00:00|4499.18|4498.58|4501.93|4501.33|4502.43|4501.83|4497.43|4496.83|18778
1689598800000|2023-07-17 13:00:00|4502.05|4501.45|4510.58|4510.18|4512.33|4511.93|4501.68|4501.08|153349
1689602400000|2023-07-17 14:00:00|4511.08|4510.68|4513.67|4513.27|4515.42|4515.02|4510.58|4510.18|138357
1689606000000|2023-07-17 15:00:00|4513.92|4513.52|4520.92|4520.52|4521.42|4521.02|4511.67|4511.27|109345
1689609600000|2023-07-17 16:00:00|4521.17|4520.77|4519.77|4519.37|4521.42|4521.02|4514.42|4514.02|75627
1689613200000|2023-07-17 17:00:00|4519.52|4519.12|4521.77|4521.37|4522.52|4522.12|4516.77|4516.37|70619
1689616800000|2023-07-17 18:00:00|4522.02|4521.62|4522.77|4522.37|4525.27|4524.87|4520.52|4520.12|65078
1689620400000|2023-07-17 19:00:00|4523.02|4522.62|4522.3|4521.9|4533.52|4533.12|4519.55|4519.15|221526
1689624000000|2023-07-17 20:00:00|4522.4|4521.8|4518.53|4517.03|4522.4|4521.8|4517.4|4516.8|48592
1689627600000|2023-07-17 21:00:00|4518.57|4517.07|4519.81|4518.31|4519.89|4518.39|4518.39|4516.89|2
1689631200000|2023-07-17 22:00:00|4519.1|4518.5|4517.98|4517.38|4520.35|4519.75|4517.23|4516.63|3565
1689634800000|2023-07-17 23:00:00|4518.23|4517.63|4516.98|4516.38|4518.98|4518.38|4516.98|4516.38|2807
1689638400000|2023-07-18 00:00:00|4517.23|4516.63|4518.98|4518.38|4519.48|4518.88|4516.98|4516.38|4609
1689642000000|2023-07-18 01:00:00|4518.73|4518.13|4517.73|4517.13|4520.98|4520.38|4515.23|4514.63|8037
1689645600000|2023-07-18 02:00:00|4517.6|4517|4517.48|4516.88|4517.98|4517.38|4516.48|4515.88|3995
1689649200000|2023-07-18 03:00:00|4517.73|4517.13|4517.98|4517.38|4519.48|4518.88|4517.23|4516.63|3723
1689652800000|2023-07-18 04:00:00|4518.23|4517.63|4519.23|4518.63|4519.23|4518.63|4517.48|4516.88|2445
1689656400000|2023-07-18 05:00:00|4518.98|4518.38|4521.23|4520.63|4521.98|4521.38|4518.73|4518.13|6855
1689660000000|2023-07-18 06:00:00|4520.98|4520.38|4520.23|4519.63|4520.98|4520.38|4518.98|4518.38|4983
1689663600000|2023-07-18 07:00:00|4520.1|4519.5|4521.48|4520.88|4523.48|4522.88|4517.73|4517.13|14609
1689667200000|2023-07-18 08:00:00|4521.73|4521.13|4520.23|4519.63|4524.23|4523.63|4518.48|4517.88|10206
1689670800000|2023-07-18 09:00:00|4520.1|4519.5|4522.98|4522.38|4523.98|4523.38|4519.98|4519.38|6760
1689674400000|2023-07-18 10:00:00|4523.23|4522.63|4520.23|4519.63|4523.98|4523.38|4518.73|4518.13|7981
1689678000000|2023-07-18 11:00:00|4520.1|4519.5|4519.48|4518.88|4521.23|4520.63|4517.98|4517.38|10932
1689681600000|2023-07-18 12:00:00|4519.73|4519.13|4516.73|4516.13|4521.23|4520.63|4513.73|4513.13|34142
1689685200000|2023-07-18 13:00:00|4516.98|4516.38|4529.03|4528.63|4529.53|4529.13|4513.88|4513.48|187145
1689688800000|2023-07-18 14:00:00|4529.28|4528.88|4536.53|4536.13|4537.03|4536.63|4527.28|4526.88|140307
1689692400000|2023-07-18 15:00:00|4537.03|4536.63|4546.66|4546.26|4548.41|4548.01|4534.91|4534.51|164063
1689696000000|2023-07-18 16:00:00|4546.41|4546.01|4542.91|4542.51|4547.41|4547.01|4538.91|4538.51|116956
1689699600000|2023-07-18 17:00:00|4542.66|4542.26|4549.41|4549.01|4549.66|4549.26|4542.66|4542.26|74049
1689703200000|2023-07-18 18:00:00|4549.16|4548.76|4556.16|4555.76|4558.91|4558.51|4548.66|4548.26|124805
1689706800000|2023-07-18 19:00:00|4556.28|4555.88|4556.91|4556.51|4563.41|4563.01|4553.16|4552.76|232877
1689710400000|2023-07-18 20:00:00|4556.83|4556.43|4552.47|4550.97|4556.93|4556.43|4552.05|4550.93|54274
1689714000000|2023-07-18 21:00:00|4552.8|4551.3|4552.93|4551.43|4553.36|4551.86|4552.61|4551.11|0
1689717600000|2023-07-18 22:00:00|4552.4|4551.8|4554.53|4553.93|4555.78|4555.18|4551.9|4551.3|4505
1689721200000|2023-07-18 23:00:00|4554.65|4554.05|4555.53|4554.93|4556.78|4556.18|4554.65|4554.05|3052
1689724800000|2023-07-19 00:00:00|4555.28|4554.68|4555.03|4554.43|4556.03|4555.43|4554.03|4553.43|4138
1689728400000|2023-07-19 01:00:00|4555.28|4554.68|4555.78|4555.18|4556.78|4556.18|4554.28|4553.68|5167
1689732000000|2023-07-19 02:00:00|4556.03|4555.43|4555.03|4554.43|4556.03|4555.43|4554.03|4553.43|4687
1689735600000|2023-07-19 03:00:00|4554.9|4554.3|4556.03|4555.43|4556.53|4555.93|4554.78|4554.18|2821
1689739200000|2023-07-19 04:00:00|4555.78|4555.18|4555.53|4554.93|4556.28|4555.68|4555.28|4554.68|2774
1689742800000|2023-07-19 05:00:00|4555.78|4555.18|4556.03|4555.43|4557.28|4556.68|4555.53|4554.93|7175
1689746400000|2023-07-19 06:00:00|4556.28|4555.68|4560.03|4559.43|4560.03|4559.43|4555.28|4554.68|16569
1689750000000|2023-07-19 07:00:00|4560.28|4559.68|4555.53|4554.93|4562.28|4561.68|4555.03|4554.43|22514
1689753600000|2023-07-19 08:00:00|4555.28|4554.68|4560.53|4559.93|4560.78|4560.18|4554.78|4554.18|14177
1689757200000|2023-07-19 09:00:00|4560.28|4559.68|4560.03|4559.43|4561.03|4560.43|4558.53|4557.93|12312
1689760800000|2023-07-19 10:00:00|4559.9|4559.3|4560.28|4559.68|4560.28|4559.68|4558.03|4557.43|10797
1689764400000|2023-07-19 11:00:00|4560.03|4559.43|4556.78|4556.18|4560.28|4559.68|4554.28|4553.68|21828
1689768000000|2023-07-19 12:00:00|4557.28|4556.68|4559.03|4558.43|4560.03|4559.43|4555.78|4555.18|25942
1689771600000|2023-07-19 13:00:00|4558.78|4558.18|4574.93|4574.53|4575.93|4575.53|4558.53|4557.93|193219
1689775200000|2023-07-19 14:00:00|4575.18|4574.78|4567.18|4566.78|4577.93|4577.53|4560.43|4560.03|228878
1689778800000|2023-07-19 15:00:00|4567.68|4567.28|4574.43|4574.03|4575.93|4575.53|4565.93|4565.53|159977
1689782400000|2023-07-19 16:00:00|4574.68|4574.28|4567.74|4567.34|4578.68|4578.28|4561.93|4561.53|222514
1689786000000|2023-07-19 17:00:00|4567.99|4567.59|4564.99|4564.59|4568.24|4567.84|4560.74|4560.34|105371
1689789600000|2023-07-19 18:00:00|4565.24|4564.84|4567.99|4567.59|4568.99|4568.59|4557.99|4557.59|124529
1689793200000|2023-07-19 19:00:00|4568.24|4567.84|4565.24|4564.84|4574.99|4574.59|4564.49|4564.09|192438
1689796800000|2023-07-19 20:00:00|4564.8|4564.4|4565.38|4563.88|4566.9|4566.3|4560.53|4559.93|76816
1689800400000|2023-07-19 21:00:00|4565.57|4564.07|4563.98|4562.48|4565.83|4564.33|4563.4|4561.9|0
1689804000000|2023-07-19 22:00:00|4561.9|4561.3|4552.38|4551.78|4563.63|4563.03|4550.88|4550.28|15140
1689807600000|2023-07-19 23:00:00|4552.63|4552.03|4554.63|4554.03|4555.13|4554.53|4551.63|4551.03|5966
1689811200000|2023-07-20 00:00:00|4554.88|4554.28|4557.88|4557.28|4558.88|4558.28|4554.25|4553.65|6505
1689814800000|2023-07-20 01:00:00|4558.13|4557.53|4559.63|4559.03|4561.38|4560.78|4557.63|4557.03|8034
1689818400000|2023-07-20 02:00:00|4559.88|4559.28|4558.63|4558.03|4560.63|4560.03|4556.63|4556.03|6487
1689822000000|2023-07-20 03:00:00|4558.5|4557.9|4559.38|4558.78|4559.63|4559.03|4557.5|4556.9|3576
1689825600000|2023-07-20 04:00:00|4559.63|4559.03|4560.38|4559.78|4562.13|4561.53|4559.5|4558.9|4615
1689829200000|2023-07-20 05:00:00|4560.63|4560.03|4561.38|4560.78|4561.5|4560.9|4559.75|4559.15|5054
1689832800000|2023-07-20 06:00:00|4561.63|4561.03|4554.13|4553.53|4562.88|4562.28|4553.38|4552.78|13271
1689836400000|2023-07-20 07:00:00|4553.88|4553.28|4559.88|4559.28|4560.13|4559.53|4553.63|4553.03|24229
1689840000000|2023-07-20 08:00:00|4560.13|4559.53|4559.88|4559.28|4562.38|4561.78|4558.38|4557.78|16552
1689843600000|2023-07-20 09:00:00|4559.75|4559.15|4559.63|4559.03|4560.38|4559.78|4556.25|4555.65|11385
1689847200000|2023-07-20 10:00:00|4559.88|4559.28|4561.63|4561.03|4563.5|4562.9|4559.13|4558.53|10613
1689850800000|2023-07-20 11:00:00|4561.38|4560.78|4560.88|4560.28|4561.63|4561.03|4558.13|4557.53|14285
1689854400000|2023-07-20 12:00:00|4561.13|4560.53|4553.63|4553.03|4561.13|4560.53|4553.13|4552.53|31533
1689858000000|2023-07-20 13:00:00|4553.38|4552.78|4561.48|4561.08|4563.98|4563.58|4548.88|4548.28|168576
1689861600000|2023-07-20 14:00:00|4561.73|4561.33|4550.17|4549.77|4562.73|4562.33|4541.67|4541.27|259944
1689865200000|2023-07-20 15:00:00|4550.42|4550.02|4554.17|4553.77|4557.42|4557.02|4548.17|4547.77|143964
1689868800000|2023-07-20 16:00:00|4554.42|4554.02|4548.42|4548.02|4561.42|4561.02|4546.67|4546.27|128422
1689872400000|2023-07-20 17:00:00|4548.17|4547.77|4547.04|4546.64|4551.29|4550.89|4545.29|4544.89|94495
1689876000000|2023-07-20 18:00:00|4546.79|4546.39|4538.04|4537.64|4548.04|4547.64|4533.79|4533.39|155837
1689879600000|2023-07-20 19:00:00|4538.29|4537.89|4535.4|4535|4540.54|4540.14|4527.65|4527.25|274773
1689883200000|2023-07-20 20:00:00|4535.5|4534.9|4537.91|4536.41|4538.87|4538.27|4535.25|4534.65|56026
1689886800000|2023-07-20 21:00:00|4537.55|4536.05|4538.06|4536.56|4538.72|4537.22|4537.51|4536.01|0
1689890400000|2023-07-20 22:00:00|4537.12|4536.52|4535.9|4535.3|4538.5|4537.9|4535.15|4534.55|4805
1689894000000|2023-07-20 23:00:00|4536.02|4535.42|4536.65|4536.05|4538.15|4537.55|4535.9|4535.3|2608
1689897600000|2023-07-21 00:00:00|4536.4|4535.8|4537.4|4536.8|4537.65|4537.05|4533.15|4532.55|6357
1689901200000|2023-07-21 01:00:00|4537.27|4536.67|4538.9|4538.3|4540.4|4539.8|4535.15|4534.55|6629
1689904800000|2023-07-21 02:00:00|4539.02|4538.42|4541.65|4541.05|4542.15|4541.55|4538.65|4538.05|5812
1689908400000|2023-07-21 03:00:00|4541.52|4540.92|4540.9|4540.3|4542.65|4542.05|4540.65|4540.05|3545
1689912000000|2023-07-21 04:00:00|4540.77|4540.17|4541.4|4540.8|4542.4|4541.8|4539.9|4539.3|2735
1689915600000|2023-07-21 05:00:00|4541.27|4540.67|4541.9|4541.3|4542.15|4541.55|4539.65|4539.05|3863
1689919200000|2023-07-21 06:00:00|4541.65|4541.05|4543.9|4543.3|4544.15|4543.55|4539.4|4538.8|6606
1689922800000|2023-07-21 07:00:00|4544.15|4543.55|4543.15|4542.55|4547.15|4546.55|4541.65|4541.05|18522
1689926400000|2023-07-21 08:00:00|4542.9|4542.3|4546.65|4546.05|4547.9|4547.3|4542.15|4541.55|11883
1689930000000|2023-07-21 09:00:00|4546.77|4546.17|4546.15|4545.55|4547.4|4546.8|4543.15|4542.55|10040
1689933600000|2023-07-21 10:00:00|4546.4|4545.8|4549.4|4548.8|4549.9|4549.3|4545.9|4545.3|12416
1689937200000|2023-07-21 11:00:00|4549.15|4548.55|4544.15|4543.55|4549.4|4548.8|4544.15|4543.55|12322
1689940800000|2023-07-21 12:00:00|4544.4|4543.8|4558.15|4557.55|4558.15|4557.55|4544.4|4543.8|33973
1689944400000|2023-07-21 13:00:00|4558.4|4557.8|4541.75|4541.35|4561.15|4560.55|4539.25|4538.85|216946
1689948000000|2023-07-21 14:00:00|4542|4541.6|4544.91|4544.51|4549.25|4548.85|4535.5|4535.1|215425
1689951600000|2023-07-21 15:00:00|4544.41|4544.01|4550.91|4550.51|4554.41|4554.01|4544.41|4544.01|145096
1689955200000|2023-07-21 16:00:00|4550.66|4550.26|4543.48|4543.08|4550.91|4550.51|4539.98|4539.58|115359
1689958800000|2023-07-21 17:00:00|4543.23|4542.83|4554.48|4554.08|4555.48|4555.08|4542.98|4542.58|104518
1689962400000|2023-07-21 18:00:00|4554.73|4554.33|4545.73|4545.33|4554.98|4554.58|4544.73|4544.33|105566
1689966000000|2023-07-21 19:00:00|4545.48|4545.08|4535.67|4535.27|4545.98|4545.58|4535.42|4535.02|253097
1689969600000|2023-07-21 20:00:00|4535.6|4535.2|4535.91|4534.41|4536.95|4536.35|4533.95|4533.35|72875
1690149600000|2023-07-23 22:00:00|4536.07|4535.47|4533.2|4532.6|4537.95|4537.35|4532.95|4532.35|6313
1690153200000|2023-07-23 23:00:00|4533.07|4532.47|4532.95|4532.35|4534.2|4533.6|4531.7|4531.1|5232
1690156800000|2023-07-24 00:00:00|4532.7|4532.1|4534.95|4534.35|4536.95|4536.35|4531.95|4531.35|6255
1690160400000|2023-07-24 01:00:00|4534.7|4534.1|4534.45|4533.85|4535.95|4535.35|4531.7|4531.1|7162
1690164000000|2023-07-24 02:00:00|4534.2|4533.6|4538.67|4538.07|4539.42|4538.82|4533.7|4533.1|5569
1690167600000|2023-07-24 03:00:00|4538.42|4537.82|4536.92|4536.32|4539.42|4538.82|4536.17|4535.57|3699
1690171200000|2023-07-24 04:00:00|4537.04|4536.44|4537.42|4536.82|4537.67|4537.07|4535.92|4535.32|2255
1690174800000|2023-07-24 05:00:00|4537.17|4536.57|4536.17|4535.57|4538.17|4537.57|4534.92|4534.32|4320
1690178400000|2023-07-24 06:00:00|4535.92|4535.32|4535.67|4535.07|4538.29|4537.69|4533.67|4533.07|8752
1690182000000|2023-07-24 07:00:00|4535.92|4535.32|4545.92|4545.32|4546.92|4546.32|4535.42|4534.82|29118
1690185600000|2023-07-24 08:00:00|4545.67|4545.07|4545.92|4545.32|4548.17|4547.57|4542.67|4542.07|15045
1690189200000|2023-07-24 09:00:00|4546.17|4545.57|4548.67|4548.07|4550.67|4550.07|4545.92|4545.32|12508
1690192800000|2023-07-24 10:00:00|4548.54|4547.94|4546.42|4545.82|4548.92|4548.32|4546.17|4545.57|9158
1690196400000|2023-07-24 11:00:00|4546.54|4545.94|4545.67|4545.07|4549.42|4548.82|4544.17|4543.57|11936
1690200000000|2023-07-24 12:00:00|4545.42|4544.82|4547.17|4546.57|4547.17|4546.57|4541.92|4541.32|17609
1690203600000|2023-07-24 13:00:00|4547.29|4546.69|4545.48|4545.08|4559.48|4559.08|4540.98|4540.58|216674
1690207200000|2023-07-24 14:00:00|4545.23|4544.83|4555.97|4555.57|4557.22|4556.82|4542.73|4542.33|190475
1690210800000|2023-07-24 15:00:00|4556.22|4555.82|4558.47|4558.07|4559.47|4559.07|4551.22|4550.82|126978
1690214400000|2023-07-24 16:00:00|4558.72|4558.32|4556.61|4556.21|4560.72|4560.32|4553.61|4553.21|79210
1690218000000|2023-07-24 17:00:00|4556.36|4555.96|4561.36|4560.96|4561.86|4561.46|4553.86|4553.46|68771
1690221600000|2023-07-24 18:00:00|4561.86|4561.46|4556.36|4555.96|4564.11|4563.71|4552.11|4551.71|97341
1690225200000|2023-07-24 19:00:00|4556.61|4556.21|4555.84|4555.44|4558.11|4557.71|4547.84|4547.44|186483
1690228800000|2023-07-24 20:00:00|4555.86|4555.26|4557.53|4556.03|4558.61|4558.01|4554.36|4553.76|44443
1690232400000|2023-07-24 21:00:00|4557.68|4556.18|4557.9|4556.4|4558.12|4556.62|4557.49|4555.99|0
1690236000000|2023-07-24 22:00:00|4556.73|4556.13|4556.11|4555.51|4557.36|4556.76|4555.61|4555.01|2379
1690239600000|2023-07-24 23:00:00|4555.86|4555.26|4557.1|4556.5|4557.86|4557.26|4555.36|4554.76|2940
1690243200000|2023-07-25 00:00:00|4556.85|4556.25|4554.35|4553.75|4557.35|4556.75|4553.6|4553|5906
1690246800000|2023-07-25 01:00:00|4554.47|4553.87|4553.72|4553.12|4555.6|4555|4551.85|4551.25|8189
1690250400000|2023-07-25 02:00:00|4553.85|4553.25|4554.35|4553.75|4554.85|4554.25|4552.85|4552.25|2952
1690254000000|2023-07-25 03:00:00|4554.1|4553.5|4554.85|4554.25|4554.85|4554.25|4553.6|4553|2289
1690257600000|2023-07-25 04:00:00|4554.6|4554|4555.1|4554.5|4555.85|4555.25|4554.6|4554|2652
1690261200000|2023-07-25 05:00:00|4554.85|4554.25|4557.1|4556.5|4557.35|4556.75|4554.85|4554.25|4866
1690264800000|2023-07-25 06:00:00|4557.35|4556.75|4560.35|4559.75|4560.85|4560.25|4555.1|4554.5|9087
1690268400000|2023-07-25 07:00:00|4560.47|4559.87|4557.35|4556.75|4560.85|4560.25|4555.1|4554.5|18053
1690272000000|2023-07-25 08:00:00|4557.22|4556.62|4563.1|4562.5|4565.35|4564.75|4556.1|4555.5|14510
1690275600000|2023-07-25 09:00:00|4562.85|4562.25|4561.85|4561.25|4563.6|4563|4560.85|4560.25|8068
1690279200000|2023-07-25 10:00:00|4561.6|4561|4559.6|4559|4562.1|4561.5|4557.35|4556.75|10555
1690282800000|2023-07-25 11:00:00|4559.35|4558.75|4561.1|4560.5|4562.1|4561.5|4559.1|4558.5|11874
1690286400000|2023-07-25 12:00:00|4560.85|4560.25|4556.6|4556|4562.72|4562.12|4556.1|4555.5|16534
1690290000000|2023-07-25 13:00:00|4556.35|4555.75|4561.25|4560.85|4564.5|4564.1|4551.6|4551|155052
1690293600000|2023-07-25 14:00:00|4561.5|4561.1|4559.73|4559.33|4563.75|4563.35|4557.73|4557.33|152261
1690297200000|2023-07-25 15:00:00|4559.48|4559.08|4567.73|4567.33|4569.73|4569.33|4558.98|4558.58|98493
1690300800000|2023-07-25 16:00:00|4567.98|4567.58|4572.84|4572.44|4572.84|4572.44|4565.98|4565.58|105163
1690304400000|2023-07-25 17:00:00|4572.59|4572.19|4572.09|4571.69|4575.09|4574.69|4569.09|4568.69|124279
1690308000000|2023-07-25 18:00:00|4571.84|4571.44|4572.34|4571.94|4581.34|4580.94|4570.84|4570.44|110660
1690311600000|2023-07-25 19:00:00|4572.84|4572.44|4568.02|4567.62|4576.84|4576.44|4567.02|4566.62|189895
1690315200000|2023-07-25 20:00:00|4567.94|4567.54|4577.03|4575.53|4578.04|4577.44|4562.79|4562.19|96565
1690318800000|2023-07-25 21:00:00|4577.11|4575.61|4575.49|4573.99|4577.77|4576.27|4574.14|4572.64|0
1690322400000|2023-07-25 22:00:00|4576.01|4574.51|4566.29|4565.69|4578.91|4578.31|4563.54|4562.94|18052
1690326000000|2023-07-25 23:00:00|4565.79|4565.19|4567.79|4567.19|4567.79|4567.19|4564.79|4564.19|3868
1690329600000|2023-07-26 00:00:00|4568.04|4567.44|4565.54|4564.94|4568.04|4567.44|4565.29|4564.69|4912
1690333200000|2023-07-26 01:00:00|4565.79|4565.19|4566.79|4566.19|4567.29|4566.69|4564.79|4564.19|6553
1690336800000|2023-07-26 02:00:00|4567.04|4566.44|4568.54|4567.94|4569.29|4568.69|4565.79|4565.19|3493
1690340400000|2023-07-26 03:00:00|4568.66|4568.06|4568.29|4567.69|4570.79|4570.19|4568.04|4567.44|3510
1690344000000|2023-07-26 04:00:00|4568.54|4567.94|4567.79|4567.19|4570.29|4569.69|4567.54|4566.94|2383
1690347600000|2023-07-26 05:00:00|4568.04|4567.44|4568.79|4568.19|4569.54|4568.94|4567.54|4566.94|4232
1690351200000|2023-07-26 06:00:00|4569.04|4568.44|4571.79|4571.19|4572.29|4571.69|4568.04|4567.44|6592
1690354800000|2023-07-26 07:00:00|4571.54|4570.94|4571.79|4571.19|4573.91|4573.31|4569.29|4568.69|16738
1690358400000|2023-07-26 08:00:00|4572.04|4571.44|4566.04|4565.44|4572.04|4571.44|4565.29|4564.69|13638
1690362000000|2023-07-26 09:00:00|4565.79|4565.19|4565.04|4564.44|4568.29|4567.69|4561.54|4560.94|12892
1690365600000|2023-07-26 10:00:00|4565.29|4564.69|4561.04|4560.44|4565.54|4564.94|4559.16|4558.56|15319
1690369200000|2023-07-26 11:00:00|4561.29|4560.69|4562.79|4562.19|4565.04|4564.44|4560.04|4559.44|15838
1690372800000|2023-07-26 12:00:00|4563.04|4562.44|4557.54|4556.94|4563.04|4562.44|4557.04|4556.44|26354
1690376400000|2023-07-26 13:00:00|4557.79|4557.19|4561.44|4561.04|4564.69|4564.29|4556.79|4556.19|153261
1690380000000|2023-07-26 14:00:00|4560.94|4560.54|4554.86|4554.46|4563.36|4562.96|4554.11|4553.71|129979
1690383600000|2023-07-26 15:00:00|4554.61|4554.21|4562.86|4562.46|4563.11|4562.71|4553.61|4553.21|102976
1690387200000|2023-07-26 16:00:00|4563.11|4562.71|4555.74|4555.34|4564.86|4564.46|4553.49|4553.09|68047
1690390800000|2023-07-26 17:00:00|4555.49|4555.09|4555.61|4555.21|4557.99|4557.59|4553.99|4553.59|51239
1690394400000|2023-07-26 18:00:00|4555.36|4554.96|4573.24|4572.84|4582.99|4582.59|4551.11|4550.71|247032
1690398000000|2023-07-26 19:00:00|4574.24|4573.84|4569.09|4568.69|4575.49|4575.09|4547.24|4546.84|327492
1690401600000|2023-07-26 20:00:00|4568.77|4568.37|4565.7|4564.2|4579.74|4579.14|4565.12|4564.2|75785
1690405200000|2023-07-26 21:00:00|4565.68|4564.18|4567.07|4565.57|4567.21|4565.71|4565.13|4563.63|29
1690408800000|2023-07-26 22:00:00|4567.89|4567.29|4568.27|4567.67|4569.27|4568.67|4564.52|4563.92|6392
1690412400000|2023-07-26 23:00:00|4568.52|4567.92|4570.27|4569.67|4571.02|4570.42|4568.27|4567.67|2355
1690416000000|2023-07-27 00:00:00|4570.02|4569.42|4574.02|4573.42|4574.02|4573.42|4567.52|4566.92|6366
1690419600000|2023-07-27 01:00:00|4574.27|4573.67|4577.02|4576.42|4577.77|4577.17|4573.77|4573.17|8435
1690423200000|2023-07-27 02:00:00|4577.27|4576.67|4579.52|4578.92|4580.27|4579.67|4576.77|4576.17|8087
1690426800000|2023-07-27 03:00:00|4579.39|4578.79|4580.27|4579.67|4580.77|4580.17|4579.02|4578.42|3983
1690430400000|2023-07-27 04:00:00|4580.14|4579.54|4582.52|4581.92|4584.27|4583.67|4579.77|4579.17|8452
1690434000000|2023-07-27 05:00:00|4582.77|4582.17|4581.27|4580.67|4583.02|4582.42|4578.52|4577.92|6242
1690437600000|2023-07-27 06:00:00|4581.02|4580.42|4582.77|4582.17|4583.77|4583.17|4580.77|4580.17|9442
1690441200000|2023-07-27 07:00:00|4583.27|4582.67|4589.52|4588.92|4591.27|4590.67|4581.27|4580.67|27889
1690444800000|2023-07-27 08:00:00|4590.02|4589.42|4594.52|4593.92|4595.02|4594.42|4589.77|4589.17|23590
1690448400000|2023-07-27 09:00:00|4594.27|4593.67|4593.77|4593.17|4595.64|4595.04|4592.77|4592.17|14199
1690452000000|2023-07-27 10:00:00|4593.89|4593.29|4594.02|4593.42|4596.52|4595.92|4593.02|4592.42|12784
1690455600000|2023-07-27 11:00:00|4593.64|4593.04|4598.52|4597.92|4599.52|4598.92|4592.52|4591.92|20223
1690459200000|2023-07-27 12:00:00|4598.27|4597.67|4602.77|4602.17|4607.52|4606.92|4597.77|4597.17|65116
1690462800000|2023-07-27 13:00:00|4602.64|4602.04|4602.4|4602|4606.67|4606.27|4598.67|4598.27|189625
1690466400000|2023-07-27 14:00:00|4602.9|4602.5|4587.4|4587|4603.15|4602.75|4585.4|4585|246044
1690470000000|2023-07-27 15:00:00|4587.65|4587.25|4586.9|4586.5|4592.65|4592.25|4583.15|4582.75|150174
1690473600000|2023-07-27 16:00:00|4587.15|4586.75|4596.63|4596.23|4598.88|4598.48|4586.4|4586|100911
1690477200000|2023-07-27 17:00:00|4596.88|4596.48|4573.57|4573.17|4598.88|4598.48|4570.32|4569.92|262600
1690480800000|2023-07-27 18:00:00|4573.32|4572.92|4540.32|4539.92|4575.32|4574.92|4540.32|4539.92|274443
1690484400000|2023-07-27 19:00:00|4539.82|4539.42|4537.63|4537.23|4551.32|4550.92|4528.38|4527.98|324057
1690488000000|2023-07-27 20:00:00|4537.19|4536.79|4542.2|4540.7|4543.29|4542.69|4536.54|4535.94|58751
1690491600000|2023-07-27 21:00:00|4542.27|4540.77|4542.02|4540.52|4542.68|4541.18|4541.61|4540.11|0
1690495200000|2023-07-27 22:00:00|4541.98|4540.48|4541.91|4541.31|4542.66|4542.06|4539.54|4538.94|5244
1690498800000|2023-07-27 23:00:00|4541.79|4541.19|4540.29|4539.69|4542.79|4542.19|4538.79|4538.19|5598
1690502400000|2023-07-28 00:00:00|4540.54|4539.94|4544.29|4543.69|4545.54|4544.94|4539.54|4538.94|9697
1690506000000|2023-07-28 01:00:00|4544.54|4543.94|4545.52|4544.92|4546.64|4546.04|4543.02|4542.42|8329
1690509600000|2023-07-28 02:00:00|4545.27|4544.67|4546.02|4545.42|4546.27|4545.67|4543.77|4543.17|4628
1690513200000|2023-07-28 03:00:00|4546.14|4545.54|4544.52|4543.92|4557.52|4556.92|4537.27|4536.67|41595
1690516800000|2023-07-28 04:00:00|4544.77|4544.17|4547.02|4546.42|4548.64|4548.04|4533.02|4532.42|23105
1690520400000|2023-07-28 05:00:00|4547.14|4546.54|4554.27|4553.67|4555.52|4554.92|4546.77|4546.17|15185
1690524000000|2023-07-28 06:00:00|4554.52|4553.92|4552.27|4551.67|4556.27|4555.67|4550.02|4549.42|13050
1690527600000|2023-07-28 07:00:00|4552.52|4551.92|4555.02|4554.42|4562.27|4561.67|4551.02|4550.42|32996
1690531200000|2023-07-28 08:00:00|4555.27|4554.67|4553.27|4552.67|4556.52|4555.92|4548.52|4547.92|17713
1690534800000|2023-07-28 09:00:00|4553.52|4552.92|4558.27|4557.67|4560.02|4559.42|4551.52|4550.92|17650
1690538400000|2023-07-28 10:00:00|4558.39|4557.79|4557.14|4556.54|4559.14|4558.54|4553.64|4553.04|13874
1690542000000|2023-07-28 11:00:00|4557.02|4556.42|4563.02|4562.42|4563.77|4563.17|4555.27|4554.67|20625
1690545600000|2023-07-28 12:00:00|4562.77|4562.17|4570.52|4569.92|4570.77|4570.17|4562.02|4561.42|45619
1690549200000|2023-07-28 13:00:00|4570.27|4569.67|4574.48|4574.08|4578.61|4578.21|4564.36|4563.96|187980
1690552800000|2023-07-28 14:00:00|4575.48|4575.08|4580.93|4580.53|4581.68|4581.28|4572.43|4572.03|205479
1690556400000|2023-07-28 15:00:00|4581.18|4580.78|4590.18|4589.78|4590.93|4590.53|4578.93|4578.53|143072
1690560000000|2023-07-28 16:00:00|4589.93|4589.53|4583.43|4583.03|4589.93|4589.53|4581.93|4581.53|101221
1690563600000|2023-07-28 17:00:00|4583.18|4582.78|4575.33|4574.93|4583.18|4582.78|4563.68|4563.28|172103
1690567200000|2023-07-28 18:00:00|4575.58|4575.18|4583.08|4582.68|4586.58|4586.18|4574.33|4573.93|134253
1690570800000|2023-07-28 19:00:00|4583.58|4583.18|4581.36|4580.96|4585.95|4585.55|4576.36|4575.96|216517
1690574400000|2023-07-28 20:00:00|4581.23|4580.83|4582.01|4580.51|4582.33|4581.73|4579.58|4578.98|57150
1690754400000|2023-07-30 22:00:00|4582.95|4582.35|4591.33|4590.73|4593.83|4593.23|4582.58|4581.98|11330
1690758000000|2023-07-30 23:00:00|4591.58|4590.98|4588.08|4587.48|4592.2|4591.6|4587.83|4587.23|5515
1690761600000|2023-07-31 00:00:00|4587.83|4587.23|4584.83|4584.23|4588.33|4587.73|4584.08|4583.48|8398
1690765200000|2023-07-31 01:00:00|4584.58|4583.98|4578.33|4577.73|4587.33|4586.73|4577.7|4577.1|13831
1690768800000|2023-07-31 02:00:00|4578.08|4577.48|4576.58|4575.98|4580.58|4579.98|4574.83|4574.23|11007
1690772400000|2023-07-31 03:00:00|4576.33|4575.73|4573.83|4573.23|4576.83|4576.23|4572.58|4571.98|8596
1690776000000|2023-07-31 04:00:00|4573.58|4572.98|4574.08|4573.48|4575.08|4574.48|4571.2|4570.6|5177
1690779600000|2023-07-31 05:00:00|4573.95|4573.35|4577.58|4576.98|4578.83|4578.23|4572.58|4571.98|7414
1690783200000|2023-07-31 06:00:00|4577.83|4577.23|4578.83|4578.23|4583.33|4582.73|4576.08|4575.48|10475
1690786800000|2023-07-31 07:00:00|4578.58|4577.98|4579.58|4578.98|4584.58|4583.98|4576.83|4576.23|18812
1690790400000|2023-07-31 08:00:00|4579.83|4579.23|4586.58|4585.98|4586.83|4586.23|4579.58|4578.98|13553
1690794000000|2023-07-31 09:00:00|4586.33|4585.73|4584.33|4583.73|4588.08|4587.48|4582.83|4582.23|10457
1690797600000|2023-07-31 10:00:00|4584.08|4583.48|4587.33|4586.73|4587.45|4586.85|4583.08|4582.48|8905
1690801200000|2023-07-31 11:00:00|4587.08|4586.48|4590.08|4589.48|4590.08|4589.48|4586.83|4586.23|13960
1690804800000|2023-07-31 12:00:00|4589.83|4589.23|4593.33|4592.73|4594.58|4593.98|4588.33|4587.73|24325
1690808400000|2023-07-31 13:00:00|4593.08|4592.48|4582.79|4582.39|4595.03|4594.63|4577.79|4577.39|185801
1690812000000|2023-07-31 14:00:00|4582.54|4582.14|4588.3|4587.9|4591.3|4590.9|4579.54|4579.14|145209
1690815600000|2023-07-31 15:00:00|4588.55|4588.15|4582.3|4581.9|4591.3|4590.9|4579.8|4579.4|117290
1690819200000|2023-07-31 16:00:00|4582.55|4582.15|4579.05|4578.65|4585.3|4584.9|4578.05|4577.65|68054
1690822800000|2023-07-31 17:00:00|4578.8|4578.4|4581.8|4581.4|4584.8|4584.4|4575.3|4574.9|80848
1690826400000|2023-07-31 18:00:00|4582.05|4581.65|4583.27|4582.87|4584.52|4584.12|4577.8|4577.4|69359
1690830000000|2023-07-31 19:00:00|4583.52|4583.12|4591.04|4590.64|4591.29|4590.89|4573.29|4572.89|278421
1690833600000|2023-07-31 20:00:00|4590.93|4590.53|4593.18|4591.68|4593.78|4593.18|4589.78|4589.18|115016
1690837200000|2023-07-31 21:00:00|4593.14|4591.64|4593.92|4592.42|4594|4592.5|4592.52|4591.02|5
1690840800000|2023-07-31 22:00:00|4593.85|4592.35|4591.38|4590.78|4594.88|4594.28|4591.13|4590.53|4270
1690844400000|2023-07-31 23:00:00|4591.5|4590.9|4591.63|4591.03|4592.13|4591.53|4590.63|4590.03|2710
1690848000000|2023-08-01 00:00:00|4591.38|4590.78|4594.88|4594.28|4594.88|4594.28|4591.13|4590.53|6520
1690851600000|2023-08-01 01:00:00|4594.75|4594.15|4596.38|4595.78|4597.75|4597.15|4593.63|4593.03|9682
1690855200000|2023-08-01 02:00:00|4596.63|4596.03|4593.88|4593.28|4596.63|4596.03|4593.63|4593.03|5418
1690858800000|2023-08-01 03:00:00|4594.13|4593.53|4593.38|4592.78|4594.88|4594.28|4592.63|4592.03|3655
1690862400000|2023-08-01 04:00:00|4593.5|4592.9|4593.63|4593.03|4594.88|4594.28|4593.13|4592.53|3195
1690866000000|2023-08-01 05:00:00|4593.38|4592.78|4592.13|4591.53|4594.13|4593.53|4591.13|4590.53|5037
1690869600000|2023-08-01 06:00:00|4591.88|4591.28|4589.13|4588.53|4591.88|4591.28|4588.63|4588.03|7179
1690873200000|2023-08-01 07:00:00|4589.38|4588.78|4584.88|4584.28|4589.88|4589.28|4583.63|4583.03|20159
1690876800000|2023-08-01 08:00:00|4584.63|4584.03|4579.63|4579.03|4585.25|4584.65|4575.63|4575.03|24735
1690880400000|2023-08-01 09:00:00|4579.38|4578.78|4578.13|4577.53|4579.63|4579.03|4574.63|4574.03|19309
1690884000000|2023-08-01 10:00:00|4578|4577.4|4583.63|4583.03|4583.63|4583.03|4577.38|4576.78|15869
1690887600000|2023-08-01 11:00:00|4583.75|4583.15|4576.13|4575.53|4584.38|4583.78|4575.38|4574.78|25572
1690891200000|2023-08-01 12:00:00|4575.88|4575.28|4571.38|4570.78|4577.38|4576.78|4568.38|4567.78|37123
1690894800000|2023-08-01 13:00:00|4571.13|4570.53|4580.53|4580.13|4582.03|4581.63|4569.38|4568.78|153764
1690898400000|2023-08-01 14:00:00|4580.78|4580.38|4576.03|4575.63|4584.78|4584.38|4567.78|4567.38|247192
1690902000000|2023-08-01 15:00:00|4576.28|4575.88|4574.03|4573.63|4577.28|4576.88|4570.53|4570.13|106986
1690905600000|2023-08-01 16:00:00|4574.28|4573.88|4575.93|4575.53|4576.18|4575.78|4567.28|4566.88|76779
1690909200000|2023-08-01 17:00:00|4576.18|4575.78|4577.18|4576.78|4577.68|4577.28|4572.43|4572.03|62908
1690912800000|2023-08-01 18:00:00|4577.43|4577.03|4579.93|4579.53|4582.43|4582.03|4576.93|4576.53|101545
1690916400000|2023-08-01 19:00:00|4580.18|4579.78|4577.22|4576.82|4582.68|4582.28|4574.72|4574.32|155823
1690920000000|2023-08-01 20:00:00|4577.18|4576.78|4575.47|4573.97|4577.78|4577.18|4574.03|4573.43|54445
1690923600000|2023-08-01 21:00:00|4575.68|4574.18|4565.4|4563.9|4575.83|4574.33|4563.13|4561.63|0
1690927200000|2023-08-01 22:00:00|4556.4|4555.8|4563.78|4563.18|4564.53|4563.93|4548.53|4547.93|26725
1690930800000|2023-08-01 23:00:00|4563.9|4563.3|4563.28|4562.68|4564.78|4564.18|4560.28|4559.68|6764
1690934400000|2023-08-02 00:00:00|4563.03|4562.43|4565.78|4565.18|4567.03|4566.43|4558.53|4557.93|11027
1690938000000|2023-08-02 01:00:00|4566.03|4565.43|4568.03|4567.43|4570.28|4569.68|4565.28|4564.68|8623
1690941600000|2023-08-02 02:00:00|4568.15|4567.55|4557.28|4556.68|4568.53|4567.93|4556.53|4555.93|14373
1690945200000|2023-08-02 03:00:00|4557.53|4556.93|4557.28|4556.68|4559.28|4558.68|4556.28|4555.68|7858
1690948800000|2023-08-02 04:00:00|4557.4|4556.8|4555.78|4555.18|4558.03|4557.43|4555.03|4554.43|8763
1690952400000|2023-08-02 05:00:00|4555.53|4554.93|4557.28|4556.68|4560.53|4559.93|4554.28|4553.68|13086
1690956000000|2023-08-02 06:00:00|4557.03|4556.43|4552.78|4552.18|4557.53|4556.93|4551.53|4550.93|22855
1690959600000|2023-08-02 07:00:00|4552.53|4551.93|4538.53|4537.93|4554.28|4553.68|4538.28|4537.68|43093
1690963200000|2023-08-02 08:00:00|4538.78|4538.18|4539.03|4538.43|4539.53|4538.93|4529.28|4528.68|44019
1690966800000|2023-08-02 09:00:00|4539.15|4538.55|4543.28|4542.68|4544.78|4544.18|4535.03|4534.43|33725
1690970400000|2023-08-02 10:00:00|4543.03|4542.43|4556.28|4555.68|4556.28|4555.68|4542.78|4542.18|31693
1690974000000|2023-08-02 11:00:00|4555.78|4555.18|4555.03|4554.43|4560.53|4559.93|4553.78|4553.18|30165
1690977600000|2023-08-02 12:00:00|4555.28|4554.68|4548.53|4547.93|4557.53|4556.93|4547.03|4546.43|49941
1690981200000|2023-08-02 13:00:00|4548.03|4547.43|4541.68|4541.28|4548.78|4548.18|4535.43|4535.03|222114
1690984800000|2023-08-02 14:00:00|4541.93|4541.53|4517.93|4517.53|4542.68|4542.28|4516.18|4515.78|291064
1690988400000|2023-08-02 15:00:00|4517.68|4517.28|4514.92|4514.52|4528.67|4528.27|4514.92|4514.52|208391
1690992000000|2023-08-02 16:00:00|4514.67|4514.27|4520.33|4519.93|4522.83|4522.43|4511.67|4511.27|169642
1690995600000|2023-08-02 17:00:00|4520.08|4519.68|4517.58|4517.18|4526.33|4525.93|4516.58|4516.18|106283
1690999200000|2023-08-02 18:00:00|4517.83|4517.43|4518.08|4517.68|4522.58|4522.18|4514.58|4514.18|113486
1691002800000|2023-08-02 19:00:00|4517.83|4517.43|4513.33|4512.93|4520.83|4520.43|4505.08|4504.68|295472
1691006400000|2023-08-02 20:00:00|4513.11|4512.71|4512.03|4510.53|4516.46|4515.86|4509.21|4508.61|76036
1691010000000|2023-08-02 21:00:00|4511.7|4510.2|4512.54|4511.04|4513.2|4511.7|4511.44|4509.94|0
1691013600000|2023-08-02 22:00:00|4512.57|4511.07|4519.83|4519.23|4519.83|4519.23|4511.95|4511.07|6920
1691017200000|2023-08-02 23:00:00|4520.08|4519.48|4521.58|4520.98|4521.58|4520.98|4519.33|4518.73|4672
1691020800000|2023-08-03 00:00:00|4521.45|4520.85|4520.08|4519.48|4522.83|4522.23|4515.58|4514.98|9704
1691024400000|2023-08-03 01:00:00|4519.83|4519.23|4522.08|4521.48|4525.33|4524.73|4518.33|4517.73|10049
1691028000000|2023-08-03 02:00:00|4522.2|4521.6|4516.83|4516.23|4522.33|4521.73|4514.83|4514.23|9837
1691031600000|2023-08-03 03:00:00|4517.08|4516.48|4520.08|4519.48|4520.33|4519.73|4516.33|4515.73|5247
1691035200000|2023-08-03 04:00:00|4520.2|4519.6|4514.58|4513.98|4520.33|4519.73|4513.58|4512.98|5176
1691038800000|2023-08-03 05:00:00|4514.33|4513.73|4515.08|4514.48|4518.83|4518.23|4511.83|4511.23|12183
1691042400000|2023-08-03 06:00:00|4514.58|4513.98|4502.83|4502.23|4516.08|4515.48|4502.83|4502.23|13815
1691046000000|2023-08-03 07:00:00|4503.08|4502.48|4488.83|4488.23|4505.33|4504.73|4488.08|4487.48|56267
1691049600000|2023-08-03 08:00:00|4489.08|4488.48|4496.08|4495.48|4500.33|4499.73|4489.08|4488.48|38373
1691053200000|2023-08-03 09:00:00|4495.95|4495.35|4503.08|4502.48|4504.58|4503.98|4495.83|4495.23|23591
1691056800000|2023-08-03 10:00:00|4503.83|4503.23|4503.83|4503.23|4508.58|4507.98|4502.08|4501.48|15822
1691060400000|2023-08-03 11:00:00|4504.08|4503.48|4502.33|4501.73|4509.58|4508.98|4499.58|4498.98|32181
1691064000000|2023-08-03 12:00:00|4502.58|4501.98|4499.33|4498.73|4504.58|4503.98|4494.2|4493.6|52857
1691067600000|2023-08-03 13:00:00|4499.08|4498.48|4495.73|4495.33|4499.98|4499.58|4486.23|4485.83|222684
1691071200000|2023-08-03 14:00:00|4495.6|4495.2|4494.98|4494.58|4503.23|4502.83|4483.48|4483.08|272990
1691074800000|2023-08-03 15:00:00|4494.73|4494.33|4502.98|4502.58|4508.98|4508.58|4493.98|4493.58|186635
1691078400000|2023-08-03 16:00:00|4502.73|4502.33|4515.73|4515.33|4517.48|4517.08|4501.48|4501.08|124805
1691082000000|2023-08-03 17:00:00|4515.98|4515.58|4505.23|4504.83|4517.98|4517.58|4504.48|4504.08|127435
1691085600000|2023-08-03 18:00:00|4504.73|4504.33|4509.73|4509.33|4511.23|4510.83|4502.48|4502.08|120264
1691089200000|2023-08-03 19:00:00|4509.98|4509.58|4499.52|4499.12|4510.23|4509.83|4497.73|4497.33|223969
1691092800000|2023-08-03 20:00:00|4499.19|4498.79|4504.62|4503.12|4522.37|4521.77|4496.29|4495.69|126926
1691096400000|2023-08-03 21:00:00|4504.51|4503.01|4503.93|4502.43|4505.57|4504.07|4501.16|4499.66|0
1691100000000|2023-08-03 22:00:00|4502.99|4502.39|4510.24|4509.64|4511.37|4510.77|4501.74|4501.14|8473
1691103600000|2023-08-03 23:00:00|4510.37|4509.77|4510.12|4509.52|4513.62|4513.02|4506.87|4506.27|6000
1691107200000|2023-08-04 00:00:00|4510.37|4509.77|4516.37|4515.77|4516.37|4515.77|4507.12|4506.52|9893
1691110800000|2023-08-04 01:00:00|4516.62|4516.02|4516.62|4516.02|4520.37|4519.77|4513.87|4513.27|10340
1691114400000|2023-08-04 02:00:00|4516.37|4515.77|4514.87|4514.27|4519.37|4518.77|4512.24|4511.64|9204
1691118000000|2023-08-04 03:00:00|4514.62|4514.02|4515.62|4515.02|4518.87|4518.27|4514.37|4513.77|4036
1691121600000|2023-08-04 04:00:00|4515.87|4515.27|4516.87|4516.27|4517.62|4517.02|4515.62|4515.02|2171
1691125200000|2023-08-04 05:00:00|4517.12|4516.52|4523.12|4522.52|4524.12|4523.52|4515.87|4515.27|8007
1691128800000|2023-08-04 06:00:00|4522.99|4522.39|4520.37|4519.77|4523.99|4523.39|4519.87|4519.27|9073
1691132400000|2023-08-04 07:00:00|4520.12|4519.52|4521.12|4520.52|4521.62|4521.02|4509.87|4509.27|23972
1691136000000|2023-08-04 08:00:00|4520.99|4520.39|4518.12|4517.52|4526.37|4525.77|4516.37|4515.77|17743
1691139600000|2023-08-04 09:00:00|4518.37|4517.77|4518.12|4517.52|4523.37|4522.77|4517.12|4516.52|16523
1691143200000|2023-08-04 10:00:00|4517.87|4517.27|4510.37|4509.77|4518.12|4517.52|4509.12|4508.52|16292
1691146800000|2023-08-04 11:00:00|4509.87|4509.27|4503.62|4503.02|4510.62|4510.02|4499.12|4498.52|28476
1691150400000|2023-08-04 12:00:00|4504.12|4503.52|4516.37|4515.77|4519.87|4519.27|4493.87|4493.27|122038
1691154000000|2023-08-04 13:00:00|4516.12|4515.52|4514|4513.6|4530|4529.6|4512.75|4512.35|251544
1691157600000|2023-08-04 14:00:00|4514.25|4513.85|4525.02|4524.62|4526.27|4525.87|4498.5|4498.1|287651
1691161200000|2023-08-04 15:00:00|4525.52|4525.12|4530.27|4529.87|4531.27|4530.87|4523.27|4522.87|138233
1691164800000|2023-08-04 16:00:00|4530.52|4530.12|4539.32|4538.92|4540.82|4540.42|4527.27|4526.87|121488
1691168400000|2023-08-04 17:00:00|4539.57|4539.17|4519.32|4518.92|4539.82|4539.42|4517.82|4517.42|135758
1691172000000|2023-08-04 18:00:00|4519.07|4518.67|4482.32|4481.92|4519.07|4518.67|4479.07|4478.67|339595
1691175600000|2023-08-04 19:00:00|4482.07|4481.67|4479.86|4479.46|4488.57|4488.17|4474.86|4474.46|305127
1691179200000|2023-08-04 20:00:00|4479.75|4479.35|4479.17|4477.67|4483.35|4482.75|4478.47|4477.65|81081
1691359200000|2023-08-06 22:00:00|4483.14|4482.54|4488.77|4488.17|4489.52|4488.92|4482.77|4482.17|12240
1691362800000|2023-08-06 23:00:00|4488.52|4487.92|4489.27|4488.67|4489.52|4488.92|4485.52|4484.92|6562
1691366400000|2023-08-07 00:00:00|4489.52|4488.92|4494.77|4494.17|4495.02|4494.42|4488.77|4488.17|10401
1691370000000|2023-08-07 01:00:00|4494.52|4493.92|4496.27|4495.67|4496.64|4496.04|4491.52|4490.92|10207
1691373600000|2023-08-07 02:00:00|4496.52|4495.92|4497.77|4497.17|4498.52|4497.92|4495.77|4495.17|6590
1691377200000|2023-08-07 03:00:00|4497.89|4497.29|4497.77|4497.17|4499.02|4498.42|4497.02|4496.42|5226
1691380800000|2023-08-07 04:00:00|4497.64|4497.04|4495.77|4495.17|4497.64|4497.04|4494.52|4493.92|4325
1691384400000|2023-08-07 05:00:00|4496.02|4495.42|4497.02|4496.42|4498.27|4497.67|4493.77|4493.17|7208
1691388000000|2023-08-07 06:00:00|4496.77|4496.17|4494.02|4493.42|4498.77|4498.17|4491.52|4490.92|10494
1691391600000|2023-08-07 07:00:00|4493.77|4493.17|4503.77|4503.17|4504.02|4503.42|4492.89|4492.29|24701
1691395200000|2023-08-07 08:00:00|4503.52|4502.92|4494.52|4493.92|4503.77|4503.17|4490.52|4489.92|19525
1691398800000|2023-08-07 09:00:00|4494.39|4493.79|4496.02|4495.42|4497.77|4497.17|4491.27|4490.67|13057
1691402400000|2023-08-07 10:00:00|4495.77|4495.17|4491.27|4490.67|4497.27|4496.67|4487.02|4486.42|16498
1691406000000|2023-08-07 11:00:00|4491.52|4490.92|4491.77|4491.17|4493.77|4493.17|4489.52|4488.92|20054
1691409600000|2023-08-07 12:00:00|4491.27|4490.67|4500.02|4499.42|4500.52|4499.92|4487.52|4486.92|28542
1691413200000|2023-08-07 13:00:00|4499.77|4499.17|4497.92|4497.52|4509.67|4509.27|4495.67|4495.27|225728
1691416800000|2023-08-07 14:00:00|4497.67|4497.27|4502.09|4501.69|4511.92|4511.52|4492.67|4492.27|214721
1691420400000|2023-08-07 15:00:00|4501.84|4501.44|4506.59|4506.19|4507.59|4507.19|4493.84|4493.44|153815
1691424000000|2023-08-07 16:00:00|4506.84|4506.44|4508.52|4508.12|4509.77|4509.37|4501.09|4500.69|106018
1691427600000|2023-08-07 17:00:00|4508.27|4507.87|4514.02|4513.62|4514.02|4513.62|4506.77|4506.37|94836
1691431200000|2023-08-07 18:00:00|4513.77|4513.37|4512.77|4512.37|4517.02|4516.62|4506.52|4506.12|107810
1691434800000|2023-08-07 19:00:00|4513.02|4512.62|4519.44|4519.04|4520.44|4520.04|4507.94|4507.54|198035
1691438400000|2023-08-07 20:00:00|4519.4|4519|4521.51|4520.01|4522.5|4521.9|4517.75|4517.15|56285
1691442000000|2023-08-07 21:00:00|4521.48|4519.98|4522.14|4520.64|4522.4|4520.9|4521.01|4519.51|0
1691445600000|2023-08-07 22:00:00|4521.84|4520.34|4519|4518.4|4521.87|4521.27|4518.5|4517.9|3416
1691449200000|2023-08-07 23:00:00|4519.25|4518.65|4519.5|4518.9|4520|4519.4|4518.25|4517.65|2322
1691452800000|2023-08-08 00:00:00|4519.75|4519.15|4518|4517.4|4520.5|4519.9|4517|4516.4|5634
1691456400000|2023-08-08 01:00:00|4517.75|4517.15|4508.5|4507.9|4518.25|4517.65|4508|4507.4|17822
1691460000000|2023-08-08 02:00:00|4508.25|4507.65|4511.5|4510.9|4513|4512.4|4507.25|4506.65|9248
1691463600000|2023-08-08 03:00:00|4511.25|4510.65|4508.5|4507.9|4512.5|4511.9|4507.87|4507.27|6066
1691467200000|2023-08-08 04:00:00|4508.25|4507.65|4510.25|4509.65|4511|4510.4|4507.75|4507.15|2926
1691470800000|2023-08-08 05:00:00|4510.5|4509.9|4504.5|4503.9|4511.25|4510.65|4503.5|4502.9|7010
1691474400000|2023-08-08 06:00:00|4504.75|4504.15|4503|4502.4|4505|4504.4|4501.5|4500.9|12367
1691478000000|2023-08-08 07:00:00|4503.25|4502.65|4509|4508.4|4509.25|4508.65|4501|4500.4|21858
1691481600000|2023-08-08 08:00:00|4509.25|4508.65|4505|4504.4|4510|4509.4|4500.5|4499.9|15775
1691485200000|2023-08-08 09:00:00|4505.25|4504.65|4499.12|4498.52|4505.5|4504.9|4494.5|4493.9|28793
1691488800000|2023-08-08 10:00:00|4499|4498.4|4493.75|4493.15|4501|4500.4|4491.75|4491.15|26201
1691492400000|2023-08-08 11:00:00|4494.25|4493.65|4487.25|4486.65|4494.25|4493.65|4482.25|4481.65|40938
1691496000000|2023-08-08 12:00:00|4487.5|4486.9|4487.75|4487.15|4490.5|4489.9|4476.5|4475.9|53893
1691499600000|2023-08-08 13:00:00|4487.5|4486.9|4476.6|4476.2|4492.15|4491.75|4471.6|4471.2|247016
1691503200000|2023-08-08 14:00:00|4475.1|4474.7|4466.64|4466.24|4479.6|4479.2|4465.39|4464.99|306626
1691506800000|2023-08-08 15:00:00|4466.89|4466.49|4468.39|4467.99|4474.39|4473.99|4464.14|4463.74|165244
1691510400000|2023-08-08 16:00:00|4468.14|4467.74|4477.52|4477.12|4480.89|4480.49|4467.64|4467.24|118905
1691514000000|2023-08-08 17:00:00|4477.27|4476.87|4484.27|4483.87|4485.77|4485.37|4477.02|4476.62|131826
1691517600000|2023-08-08 18:00:00|4484.02|4483.62|4495.27|4494.87|4497.52|4497.12|4481.27|4480.87|143445
1691521200000|2023-08-08 19:00:00|4495.02|4494.62|4499.17|4498.77|4503.67|4503.27|4493.42|4493.02|223062
1691524800000|2023-08-08 20:00:00|4498.79|4498.39|4499.23|4497.73|4499.89|4499.29|4497.27|4496.67|46415
1691528400000|2023-08-08 21:00:00|4499.15|4497.65|4498.93|4497.43|4499.45|4497.95|4498.35|4496.85|0
1691532000000|2023-08-08 22:00:00|4498.39|4497.79|4497.77|4497.17|4499.52|4498.92|4497.27|4496.67|3303
1691535600000|2023-08-08 23:00:00|4498.02|4497.42|4498.02|4497.42|4499.27|4498.67|4497.27|4496.67|3006
1691539200000|2023-08-09 00:00:00|4497.89|4497.29|4501.77|4501.17|4503.52|4502.92|4497.27|4496.67|7251
1691542800000|2023-08-09 01:00:00|4502.02|4501.42|4503.27|4502.67|4506.02|4505.42|4501.52|4500.92|7796
1691546400000|2023-08-09 02:00:00|4503.52|4502.92|4505.02|4504.42|4505.02|4504.42|4501.89|4501.29|5227
1691550000000|2023-08-09 03:00:00|4504.77|4504.17|4502.52|4501.92|4505.27|4504.67|4501.64|4501.04|3208
1691553600000|2023-08-09 04:00:00|4502.77|4502.17|4504.02|4503.42|4504.27|4503.67|4501.77|4501.17|2362
1691557200000|2023-08-09 05:00:00|4504.27|4503.67|4505.77|4505.17|4507.77|4507.17|4503.77|4503.17|4316
1691560800000|2023-08-09 06:00:00|4505.52|4504.92|4508.02|4507.42|4509.02|4508.42|4504.27|4503.67|7625
1691564400000|2023-08-09 07:00:00|4508.27|4507.67|4511.27|4510.67|4515.52|4514.92|4504.52|4503.92|25873
1691568000000|2023-08-09 08:00:00|4511.52|4510.92|4516.02|4515.42|4517.27|4516.67|4509.02|4508.42|13354
1691571600000|2023-08-09 09:00:00|4515.77|4515.17|4512.02|4511.42|4517.77|4517.17|4510.27|4509.67|10574
1691575200000|2023-08-09 10:00:00|4511.77|4511.17|4508.52|4507.92|4515.02|4514.42|4508.27|4507.67|9559
1691578800000|2023-08-09 11:00:00|4508.39|4507.79|4513.02|4512.42|4514.27|4513.67|4504.77|4504.17|21450
1691582400000|2023-08-09 12:00:00|4512.77|4512.17|4506.02|4505.42|4514.02|4513.42|4505.02|4504.42|29974
1691586000000|2023-08-09 13:00:00|4505.77|4505.17|4493.92|4493.52|4507.02|4506.42|4490.92|4490.52|193599
1691589600000|2023-08-09 14:00:00|4493.67|4493.27|4484.42|4484.02|4498.67|4498.27|4483.17|4482.77|194945
1691593200000|2023-08-09 15:00:00|4484.17|4483.77|4464.17|4463.77|4487.42|4487.02|4459.92|4459.52|251871
1691596800000|2023-08-09 16:00:00|4463.67|4463.27|4473.58|4473.18|4477.08|4476.68|4462.67|4462.27|144265
1691600400000|2023-08-09 17:00:00|4473.33|4472.93|4486.33|4485.93|4489.83|4489.43|4471.58|4471.18|126212
1691604000000|2023-08-09 18:00:00|4486.08|4485.68|4493.33|4492.93|4500.08|4499.68|4484.83|4484.43|132136
1691607600000|2023-08-09 19:00:00|4493.58|4493.18|4468.42|4468.02|4494.08|4493.68|4465.17|4464.77|317991
1691611200000|2023-08-09 20:00:00|4467.85|4467.45|4475.27|4473.77|4475.29|4474.47|4467.85|4467.35|67499
1691614800000|2023-08-09 21:00:00|4475.12|4473.62|4474.75|4473.25|4475.71|4474.21|4473.73|4472.23|1
1691618400000|2023-08-09 22:00:00|4474.83|4473.33|4477.83|4477.23|4478.46|4477.86|4474.57|4473.33|6108
1691622000000|2023-08-09 23:00:00|4477.71|4477.11|4478.96|4478.36|4480.21|4479.61|4476.71|4476.11|4166
1691625600000|2023-08-10 00:00:00|4479.21|4478.61|4481.96|4481.36|4482.46|4481.86|4477.96|4477.36|6989
1691629200000|2023-08-10 01:00:00|4481.71|4481.11|4478.71|4478.11|4481.96|4481.36|4477.08|4476.48|7799
1691632800000|2023-08-10 02:00:00|4478.83|4478.23|4483.21|4482.61|4484.46|4483.86|4478.21|4477.61|7531
1691636400000|2023-08-10 03:00:00|4483.46|4482.86|4484.71|4484.11|4485.71|4485.11|4483.46|4482.86|4822
1691640000000|2023-08-10 04:00:00|4484.83|4484.23|4482.96|4482.36|4486.21|4485.61|4482.96|4482.36|2870
1691643600000|2023-08-10 05:00:00|4483.21|4482.61|4485.46|4484.86|4485.46|4484.86|4480.21|4479.61|6096
1691647200000|2023-08-10 06:00:00|4485.21|4484.61|4484.08|4483.48|4488.71|4488.11|4483.96|4483.36|9539
1691650800000|2023-08-10 07:00:00|4484.21|4483.61|4494.21|4493.61|4497.96|4497.36|4483.96|4483.36|26937
1691654400000|2023-08-10 08:00:00|4494.08|4493.48|4493.21|4492.61|4496.21|4495.61|4489.96|4489.36|12113
1691658000000|2023-08-10 09:00:00|4492.96|4492.36|4493.21|4492.61|4495.71|4495.11|4491.21|4490.61|11306
1691661600000|2023-08-10 10:00:00|4493.46|4492.86|4490.71|4490.11|4493.83|4493.23|4488.21|4487.61|12112
1691665200000|2023-08-10 11:00:00|4490.96|4490.36|4487.71|4487.11|4492.96|4492.36|4486.21|4485.61|16768
1691668800000|2023-08-10 12:00:00|4487.58|4486.98|4499.46|4498.86|4506.58|4505.98|4476.46|4475.86|126164
1691672400000|2023-08-10 13:00:00|4499.21|4498.61|4521.61|4521.21|4521.61|4521.21|4488.86|4488.46|287458
1691676000000|2023-08-10 14:00:00|4521.86|4521.46|4506.13|4505.73|4526.36|4525.96|4498.38|4497.98|367664
1691679600000|2023-08-10 15:00:00|4505.88|4505.48|4486.63|4486.23|4507.13|4506.73|4479.13|4478.73|322508
1691683200000|2023-08-10 16:00:00|4486.13|4485.73|4473.46|4473.06|4490.21|4489.81|4469.96|4469.56|220272
1691686800000|2023-08-10 17:00:00|4473.21|4472.81|4459.21|4458.81|4478.96|4478.56|4457.71|4457.31|206831
1691690400000|2023-08-10 18:00:00|4458.96|4458.56|4485.21|4484.81|4485.46|4485.06|4458.71|4458.31|214196
1691694000000|2023-08-10 19:00:00|4485.46|4485.06|4469.65|4469.25|4485.46|4485.06|4460.82|4460.42|235498
1691697600000|2023-08-10 20:00:00|4469.01|4468.61|4470.16|4468.66|4471.61|4471.01|4465.48|4464.88|51624
1691701200000|2023-08-10 21:00:00|4470.42|4468.92|4470.49|4468.99|4470.79|4469.29|4469.72|4468.22|1
1691704800000|2023-08-10 22:00:00|4470.23|4469.63|4473.87|4473.27|4474.87|4474.27|4469.98|4469.38|3892
1691708400000|2023-08-10 23:00:00|4473.99|4473.39|4475.12|4474.52|4476.37|4475.77|4471.87|4471.27|2955
1691712000000|2023-08-11 00:00:00|4474.87|4474.27|4478.62|4478.02|4479.87|4479.27|4474.87|4474.27|5515
1691715600000|2023-08-11 01:00:00|4479.12|4478.52|4475.37|4474.77|4479.62|4479.02|4475.12|4474.52|7013
1691719200000|2023-08-11 02:00:00|4475.24|4474.64|4471.87|4471.27|4475.87|4475.27|4470.62|4470.02|6560
1691722800000|2023-08-11 03:00:00|4471.99|4471.39|4468.87|4468.27|4474.12|4473.52|4467.62|4467.02|6014
1691726400000|2023-08-11 04:00:00|4468.62|4468.02|4467.87|4467.27|4469.12|4468.52|4466.37|4465.77|3575
1691730000000|2023-08-11 05:00:00|4467.74|4467.14|4472.37|4471.77|4473.12|4472.52|4466.37|4465.77|5310
1691733600000|2023-08-11 06:00:00|4472.49|4471.89|4473.62|4473.02|4474.62|4474.02|4468.12|4467.52|8329
1691737200000|2023-08-11 07:00:00|4473.87|4473.27|4472.37|4471.77|4478.12|4477.52|4471.37|4470.77|16358
1691740800000|2023-08-11 08:00:00|4472.62|4472.02|4465.37|4464.77|4472.87|4472.27|4461.12|4460.52|20647
1691744400000|2023-08-11 09:00:00|4465.12|4464.52|4462.99|4462.39|4470.37|4469.77|4459.87|4459.27|14689
1691748000000|2023-08-11 10:00:00|4462.87|4462.27|4465.12|4464.52|4470.37|4469.77|4461.87|4461.27|10551
1691751600000|2023-08-11 11:00:00|4464.87|4464.27|4465.62|4465.02|4470.62|4470.02|4464.12|4463.52|12702
1691755200000|2023-08-11 12:00:00|4465.37|4464.77|4451.37|4450.77|4469.12|4468.52|4450.37|4449.77|58296
1691758800000|2023-08-11 13:00:00|4451.12|4450.52|4450.77|4450.37|4458.12|4457.52|4442.77|4442.37|190761
1691762400000|2023-08-11 14:00:00|4454.27|4453.87|4462.27|4461.87|4476.52|4476.12|4453.14|4452.74|267054
1691766000000|2023-08-11 15:00:00|4462.77|4462.37|4462.52|4462.12|4466.02|4465.62|4452.77|4452.37|168017
1691769600000|2023-08-11 16:00:00|4462.77|4462.37|4456.52|4456.12|4468.77|4468.37|4454.52|4454.12|125621
1691773200000|2023-08-11 17:00:00|4456.77|4456.37|4459.02|4458.62|4465.02|4464.62|4454.02|4453.62|119323
1691776800000|2023-08-11 18:00:00|4459.27|4458.87|4470.27|4469.87|4472.02|4471.62|4458.02|4457.62|132832
1691780400000|2023-08-11 19:00:00|4470.02|4469.62|4466.13|4465.73|4471.38|4470.98|4459.88|4459.48|225605
1691784000000|2023-08-11 20:00:00|4465.85|4465.45|4468|4466.5|4469.95|4469.35|4465.45|4464.85|47695
1691787600000|2023-08-11 21:00:00|||||||||5
1691964000000|2023-08-13 22:00:00|4468.3|4467.7|4474.68|4474.08|4476.43|4475.83|4468.18|4467.58|7829
1691967600000|2023-08-13 23:00:00|4474.43|4473.83|4474.18|4473.58|4476.18|4475.58|4472.8|4472.2|3353
1691971200000|2023-08-14 00:00:00|4474.43|4473.83|4468.18|4467.58|4475.68|4475.08|4467.43|4466.83|10257
1691974800000|2023-08-14 01:00:00|4467.93|4467.33|4464.93|4464.33|4469.68|4469.08|4460.43|4459.83|14842
1691978400000|2023-08-14 02:00:00|4465.18|4464.58|4456.18|4455.58|4465.43|4464.83|4455.43|4454.83|12846
1691982000000|2023-08-14 03:00:00|4456.43|4455.83|4455.68|4455.08|4457.93|4457.33|4450.18|4449.58|12666
1691985600000|2023-08-14 04:00:00|4455.43|4454.83|4454.18|4453.58|4457.93|4457.33|4454.18|4453.58|7952
1691989200000|2023-08-14 05:00:00|4454.43|4453.83|4459.93|4459.33|4461.43|4460.83|4454.18|4453.58|8259
1691992800000|2023-08-14 06:00:00|4460.18|4459.58|4462.93|4462.33|4464.18|4463.58|4457.68|4457.08|9408
1691996400000|2023-08-14 07:00:00|4463.18|4462.58|4481.68|4481.08|4486.18|4485.58|4460.68|4460.08|29798
1692000000000|2023-08-14 08:00:00|4481.8|4481.2|4474.43|4473.83|4484.18|4483.58|4473.18|4472.58|25235
1692003600000|2023-08-14 09:00:00|4474.68|4474.08|4474.93|4474.33|4477.68|4477.08|4471.68|4471.08|10839
1692007200000|2023-08-14 10:00:00|4475.3|4474.7|4477.43|4476.83|4480.18|4479.58|4473.05|4472.45|10398
1692010800000|2023-08-14 11:00:00|4477.18|4476.58|4473.18|4472.58|4478.68|4478.08|4470.18|4469.58|13673
1692014400000|2023-08-14 12:00:00|4473.05|4472.45|4460.93|4460.33|4473.43|4472.83|4454.68|4454.08|42047
1692018000000|2023-08-14 13:00:00|4460.68|4460.08|4462.08|4461.68|4463.33|4462.93|4454.08|4453.68|171607
1692021600000|2023-08-14 14:00:00|4461.58|4461.18|4482.58|4482.18|4486.33|4485.93|4459.58|4459.18|218473
1692025200000|2023-08-14 15:00:00|4482.83|4482.43|4481.22|4480.82|4487.89|4487.49|4476.08|4475.68|127791
1692028800000|2023-08-14 16:00:00|4481.47|4481.07|4481.98|4481.58|4484.72|4484.32|4473.6|4473.2|104685
1692032400000|2023-08-14 17:00:00|4481.73|4481.33|4480.98|4480.58|4486.48|4486.08|4477.23|4476.83|76953
1692036000000|2023-08-14 18:00:00|4481.23|4480.83|4477.48|4477.08|4481.73|4481.33|4473.23|4472.83|96203
1692039600000|2023-08-14 19:00:00|4477.73|4477.33|4491.2|4490.8|4491.2|4490.8|4474.73|4474.33|173476
1692043200000|2023-08-14 20:00:00|4490.51|4490.11|4490.8|4489.3|4491.36|4490.76|4489.36|4488.76|49710
1692046800000|2023-08-14 21:00:00|4490.76|4489.26|4491.58|4490.08|4491.58|4490.08|4490.33|4488.83|0
1692050400000|2023-08-14 22:00:00|4489.89|4489.29|4497.52|4496.92|4498.52|4497.92|4489.02|4488.42|8376
1692054000000|2023-08-14 23:00:00|4497.77|4497.17|4495.02|4494.42|4498.02|4497.42|4493.77|4493.17|4389
1692057600000|2023-08-15 00:00:00|4495.27|4494.67|4494.27|4493.67|4496.14|4495.54|4493.52|4492.92|6088
1692061200000|2023-08-15 01:00:00|4494.39|4493.79|4498.77|4498.17|4501.77|4501.17|4493.27|4492.67|13772
1692064800000|2023-08-15 02:00:00|4499.02|4498.42|4496.02|4495.42|4499.27|4498.67|4494.52|4493.92|7582
1692068400000|2023-08-15 03:00:00|4496.27|4495.67|4499.02|4498.42|4499.02|4498.42|4496.02|4495.42|3618
1692072000000|2023-08-15 04:00:00|4498.77|4498.17|4498.52|4497.92|4500.27|4499.67|4497.77|4497.17|2477
1692075600000|2023-08-15 05:00:00|4498.77|4498.17|4496.52|4495.92|4499.77|4499.17|4494.27|4493.67|6223
1692079200000|2023-08-15 06:00:00|4496.77|4496.17|4491.27|4490.67|4500.27|4499.67|4491.27|4490.67|10106
1692082800000|2023-08-15 07:00:00|4491.52|4490.92|4469.02|4468.42|4494.27|4493.67|4468.77|4468.17|43555
1692086400000|2023-08-15 08:00:00|4469.77|4469.17|4474.77|4474.17|4476.02|4475.42|4464.77|4464.17|24952
1692090000000|2023-08-15 09:00:00|4474.64|4474.04|4470.27|4469.67|4475.52|4474.92|4468.27|4467.67|15863
1692093600000|2023-08-15 10:00:00|4470.02|4469.42|4465.27|4464.67|4473.02|4472.42|4459.52|4458.92|26346
1692097200000|2023-08-15 11:00:00|4465.02|4464.42|4458.27|4457.67|4466.77|4466.17|4455.77|4455.17|27376
1692100800000|2023-08-15 12:00:00|4458.02|4457.42|4459.02|4458.42|4466.02|4465.42|4454.27|4453.67|56243
1692104400000|2023-08-15 13:00:00|4458.77|4458.17|4460.92|4460.52|4474.92|4474.52|4457.77|4457.17|207442
1692108000000|2023-08-15 14:00:00|4460.67|4460.27|4448.2|4447.8|4460.67|4460.27|4442.92|4442.52|235657
1692111600000|2023-08-15 15:00:00|4448.33|4447.93|4460.33|4459.93|4460.83|4460.43|4448.08|4447.68|127630
1692115200000|2023-08-15 16:00:00|4460.08|4459.68|4450.41|4450.01|4462.58|4462.18|4447.16|4446.76|107385
1692118800000|2023-08-15 17:00:00|4450.16|4449.76|4449.41|4449.01|4455.91|4455.51|4445.66|4445.26|87394
1692122400000|2023-08-15 18:00:00|4449.66|4449.26|4451.66|4451.26|4455.16|4454.76|4446.16|4445.76|80094
1692126000000|2023-08-15 19:00:00|4451.41|4451.01|4438.49|4438.09|4452.41|4452.01|4431.99|4431.59|271651
1692129600000|2023-08-15 20:00:00|4437.79|4437.39|4437.55|4436.05|4439.89|4439.29|4435.89|4435.29|57223
1692133200000|2023-08-15 21:00:00|4437.73|4436.23|4438.68|4437.18|4439.2|4437.7|4437.62|4436.12|0
1692136800000|2023-08-15 22:00:00|4438.02|4437.42|4439.4|4438.8|4440.15|4439.55|4437.15|4436.55|4439
1692140400000|2023-08-15 23:00:00|4439.52|4438.92|4440.9|4440.3|4441.9|4441.3|4439.15|4438.55|3297
1692144000000|2023-08-16 00:00:00|4441.15|4440.55|4437.15|4436.55|4441.15|4440.55|4431.9|4431.3|11751
1692147600000|2023-08-16 01:00:00|4437.27|4436.67|4438.9|4438.3|4442.65|4442.05|4435.15|4434.55|10794
1692151200000|2023-08-16 02:00:00|4439.15|4438.55|4439.52|4438.92|4442.15|4441.55|4436.65|4436.05|5729
1692154800000|2023-08-16 03:00:00|4439.65|4439.05|4440.65|4440.05|4442.65|4442.05|4439.52|4438.92|4329
1692158400000|2023-08-16 04:00:00|4440.9|4440.3|4438.65|4438.05|4441.15|4440.55|4436.9|4436.3|3889
1692162000000|2023-08-16 05:00:00|4438.52|4437.92|4437.77|4437.17|4440.15|4439.55|4436.65|4436.05|5039
1692165600000|2023-08-16 06:00:00|4437.65|4437.05|4439.4|4438.8|4440.15|4439.55|4433.27|4432.67|10498
1692169200000|2023-08-16 07:00:00|4439.65|4439.05|4445.4|4444.8|4448.4|4447.8|4438.65|4438.05|18978
1692172800000|2023-08-16 08:00:00|4445.52|4444.92|4448.4|4447.8|4451.9|4451.3|4445.4|4444.8|16287
1692176400000|2023-08-16 09:00:00|4448.65|4448.05|4439.9|4439.3|4449.15|4448.55|4436.9|4436.3|16385
1692180000000|2023-08-16 10:00:00|4440.15|4439.55|4438.4|4437.8|4441.4|4440.8|4436.65|4436.05|11640
1692183600000|2023-08-16 11:00:00|4438.27|4437.67|4440.4|4439.8|4440.65|4440.05|4432.65|4432.05|16069
1692187200000|2023-08-16 12:00:00|4440.65|4440.05|4430.15|4429.55|4442.15|4441.55|4429.4|4428.8|29710
1692190800000|2023-08-16 13:00:00|4429.9|4429.3|4443.3|4442.9|4450.05|4449.65|4429.15|4428.55|160598
1692194400000|2023-08-16 14:00:00|4443.05|4442.65|4447.98|4447.58|4449.85|4449.45|4437.8|4437.4|170957
1692198000000|2023-08-16 15:00:00|4448.23|4447.83|4433.48|4433.08|4449.98|4449.58|4431.23|4430.83|123292
1692201600000|2023-08-16 16:00:00|4432.98|4432.58|4425.77|4425.37|4436.73|4436.33|4425.48|4425.08|115816
1692205200000|2023-08-16 17:00:00|4425.52|4425.12|4430.89|4430.49|4434.27|4433.87|4417.89|4417.49|115099
1692208800000|2023-08-16 18:00:00|4431.14|4430.74|4426.27|4425.87|4439.02|4438.62|4416.77|4416.37|199518
1692212400000|2023-08-16 19:00:00|4426.02|4425.62|4404.51|4404.11|4426.02|4425.62|4403.51|4403.11|319393
1692216000000|2023-08-16 20:00:00|4403.65|4403.25|4404.23|4402.73|4407|4406.4|4401.5|4400.9|70199
1692219600000|2023-08-16 21:00:00|4404.3|4402.8|4404.13|4402.63|4404.7|4403.2|4403.68|4402.18|0
1692223200000|2023-08-16 22:00:00|4404.83|4404.23|4404.96|4404.36|4408.21|4407.61|4404.33|4403.73|4841
1692226800000|2023-08-16 23:00:00|4405.21|4404.61|4403.21|4402.61|4405.71|4405.11|4402.46|4401.86|5207
1692230400000|2023-08-17 00:00:00|4402.96|4402.36|4398.96|4398.36|4403.21|4402.61|4396.96|4396.36|13476
1692234000000|2023-08-17 01:00:00|4399.21|4398.61|4401.21|4400.61|4401.21|4400.61|4393.96|4393.36|13519
1692237600000|2023-08-17 02:00:00|4401.46|4400.86|4403.21|4402.61|4404.71|4404.11|4399.46|4398.86|10427
1692241200000|2023-08-17 03:00:00|4402.96|4402.36|4407.46|4406.86|4407.46|4406.86|4402.46|4401.86|8348
1692244800000|2023-08-17 04:00:00|4407.71|4407.11|4406.21|4405.61|4408.46|4407.86|4405.96|4405.36|4886
1692248400000|2023-08-17 05:00:00|4406.46|4405.86|4402.21|4401.61|4406.71|4406.11|4397.96|4397.36|8862
1692252000000|2023-08-17 06:00:00|4402.46|4401.86|4409.96|4409.36|4410.96|4410.36|4401.46|4400.86|11656
1692255600000|2023-08-17 07:00:00|4410.46|4409.86|4408.46|4407.86|4412.96|4412.36|4403.71|4403.11|20194
1692259200000|2023-08-17 08:00:00|4408.21|4407.61|4409.71|4409.11|4414.46|4413.86|4407.21|4406.61|12409
1692262800000|2023-08-17 09:00:00|4409.46|4408.86|4413.46|4412.86|4413.96|4413.36|4407.71|4407.11|11780
1692266400000|2023-08-17 10:00:00|4413.21|4412.61|4411.46|4410.86|4415.46|4414.86|4409.21|4408.61|16533
1692270000000|2023-08-17 11:00:00|4411.21|4410.61|4415.46|4414.86|4415.83|4415.23|4410.21|4409.61|20020
1692273600000|2023-08-17 12:00:00|4415.71|4415.11|4419.46|4418.86|4420.96|4420.36|4412.46|4411.86|41994
1692277200000|2023-08-17 13:00:00|4419.21|4418.61|4411.19|4410.79|4420.21|4419.71|4405.94|4405.54|195229
1692280800000|2023-08-17 14:00:00|4410.94|4410.54|4406.48|4406.08|4414.69|4414.29|4400.98|4400.58|207168
1692284400000|2023-08-17 15:00:00|4406.73|4406.33|4402.73|4402.33|4407.73|4407.33|4396.73|4396.33|158102
1692288000000|2023-08-17 16:00:00|4402.98|4402.58|4412.05|4411.65|4412.98|4412.58|4396.98|4396.58|117157
1692291600000|2023-08-17 17:00:00|4412.3|4411.9|4395.05|4394.65|4413.05|4412.65|4392.05|4391.65|126848
1692295200000|2023-08-17 18:00:00|4395.3|4394.9|4378.8|4378.4|4395.8|4395.4|4376.55|4376.15|157908
1692298800000|2023-08-17 19:00:00|4378.55|4378.15|4369.53|4369.13|4381.05|4380.65|4364.3|4363.9|320184
1692302400000|2023-08-17 20:00:00|4369.24|4368.84|4365.42|4363.92|4370.84|4370.24|4364.09|4363.49|74756
1692306000000|2023-08-17 21:00:00|4365.53|4364.03|4365.85|4364.35|4366.18|4364.68|4365.09|4363.59|25
1692309600000|2023-08-17 22:00:00|4365.61|4365.01|4365.24|4364.64|4369.24|4368.64|4361.99|4361.39|10087
1692313200000|2023-08-17 23:00:00|4365.49|4364.89|4367.74|4367.14|4370.74|4370.14|4365.49|4364.89|7251
1692316800000|2023-08-18 00:00:00|4367.49|4366.89|4371.24|4370.64|4372.74|4372.14|4364.74|4364.14|9095
1692320400000|2023-08-18 01:00:00|4371.49|4370.89|4374.74|4374.14|4375.99|4375.39|4370.24|4369.64|9653
1692324000000|2023-08-18 02:00:00|4374.86|4374.26|4372.99|4372.39|4376.49|4375.89|4371.24|4370.64|6384
1692327600000|2023-08-18 03:00:00|4373.11|4372.51|4370.99|4370.39|4373.49|4372.89|4368.49|4367.89|6823
1692331200000|2023-08-18 04:00:00|4371.24|4370.64|4370.74|4370.14|4372.49|4371.89|4369.49|4368.89|3316
1692334800000|2023-08-18 05:00:00|4370.99|4370.39|4370.49|4369.89|4371.24|4370.64|4366.24|4365.64|6561
1692338400000|2023-08-18 06:00:00|4370.24|4369.64|4373.24|4372.64|4374.99|4374.39|4369.74|4369.14|10255
1692342000000|2023-08-18 07:00:00|4372.99|4372.39|4365.49|4364.89|4374.74|4374.14|4361.99|4361.39|24401
1692345600000|2023-08-18 08:00:00|4365.24|4364.64|4368.49|4367.89|4370.99|4370.39|4363.99|4363.39|15082
1692349200000|2023-08-18 09:00:00|4368.24|4367.64|4362.99|4362.39|4369.49|4368.89|4359.24|4358.64|18573
1692352800000|2023-08-18 10:00:00|4362.74|4362.14|4361.24|4360.64|4366.99|4366.39|4359.74|4359.14|17017
1692356400000|2023-08-18 11:00:00|4360.99|4360.39|4348.24|4347.64|4362.74|4362.14|4345.74|4345.14|37949
1692360000000|2023-08-18 12:00:00|4348.49|4347.89|4344.99|4344.39|4351.99|4351.39|4339.74|4339.14|55480
1692363600000|2023-08-18 13:00:00|4344.49|4343.89|4348.89|4348.49|4358.64|4358.24|4336.39|4335.99|251942
1692367200000|2023-08-18 14:00:00|4348.39|4347.99|4357.14|4356.74|4357.39|4356.99|4341.14|4340.74|234436
1692370800000|2023-08-18 15:00:00|4356.89|4356.49|4370.89|4370.49|4371.64|4371.24|4353.89|4353.49|207035
1692374400000|2023-08-18 16:00:00|4371.14|4370.74|4365.34|4364.94|4372.14|4371.74|4362.64|4362.24|126294
1692378000000|2023-08-18 17:00:00|4365.59|4365.19|4365.85|4365.45|4368.34|4367.94|4354.34|4353.94|133116
1692381600000|2023-08-18 18:00:00|4366.1|4365.7|4366.35|4365.95|4374.35|4373.95|4361.6|4361.2|126309
1692385200000|2023-08-18 19:00:00|4366.1|4365.7|4371.73|4371.33|4382.73|4382.33|4360.35|4359.95|262723
1692388800000|2023-08-18 20:00:00|4371.64|4371.24|4366.99|4366.39|4376.74|4376.14|4366.24|4365.64|67329
1692568800000|2023-08-20 22:00:00|4370.95|4370.35|4372.58|4371.98|4375.83|4375.23|4370.83|4370.23|6648
1692572400000|2023-08-20 23:00:00|4372.83|4372.23|4374.58|4373.98|4374.83|4374.23|4370.08|4369.48|4637
1692576000000|2023-08-21 00:00:00|4374.33|4373.73|4376.83|4376.23|4378.33|4377.73|4372.58|4371.98|7404
1692579600000|2023-08-21 01:00:00|4376.58|4375.98|4371.83|4371.23|4376.58|4375.98|4366.83|4366.23|16242
1692583200000|2023-08-21 02:00:00|4371.58|4370.98|4375.83|4375.23|4377.08|4376.48|4370.83|4370.23|7358
1692586800000|2023-08-21 03:00:00|4375.58|4374.98|4372.83|4372.23|4376.58|4375.98|4372.08|4371.48|3679
1692590400000|2023-08-21 04:00:00|4372.58|4371.98|4371.08|4370.48|4373.58|4372.98|4370.33|4369.73|3011
1692594000000|2023-08-21 05:00:00|4371.33|4370.73|4366.83|4366.23|4373.08|4372.48|4366.08|4365.48|8045
1692597600000|2023-08-21 06:00:00|4367.08|4366.48|4367.08|4366.48|4369.83|4369.23|4364.08|4363.48|6429
1692601200000|2023-08-21 07:00:00|4367.2|4366.6|4385.08|4384.48|4385.33|4384.73|4366.83|4366.23|21542
1692604800000|2023-08-21 08:00:00|4384.83|4384.23|4387.58|4386.98|4387.58|4386.98|4382.33|4381.73|14966
1692608400000|2023-08-21 09:00:00|4387.33|4386.73|4392.58|4391.98|4393.33|4392.73|4387.33|4386.73|13073
1692612000000|2023-08-21 10:00:00|4392.83|4392.23|4389.33|4388.73|4394.58|4393.98|4388.08|4387.48|11130
1692615600000|2023-08-21 11:00:00|4389.08|4388.48|4393.83|4393.23|4395.08|4394.48|4388.33|4387.73|15465
1692619200000|2023-08-21 12:00:00|4394.08|4393.48|4383.08|4382.48|4395.33|4394.73|4382.58|4381.98|28718
1692622800000|2023-08-21 13:00:00|4382.83|4382.23|4393.48|4393.08|4393.48|4393.08|4378.83|4378.23|165299
1692626400000|2023-08-21 14:00:00|4393.98|4393.58|4374.57|4374.17|4395.48|4395.08|4370.73|4370.33|226885
1692630000000|2023-08-21 15:00:00|4374.82|4374.42|4363.32|4362.92|4377.57|4377.17|4360.32|4359.92|159570
1692633600000|2023-08-21 16:00:00|4363.07|4362.67|4380.02|4379.62|4381.02|4380.62|4362.32|4361.92|116392
1692637200000|2023-08-21 17:00:00|4379.77|4379.37|4387.52|4387.12|4391.52|4391.12|4376.52|4376.12|112996
1692640800000|2023-08-21 18:00:00|4387.77|4387.37|4397.02|4396.62|4399.52|4399.12|4386.02|4385.62|112887
1692644400000|2023-08-21 19:00:00|4397.52|4397.12|4400.54|4400.14|4408.04|4407.64|4397.52|4397.12|211098
1692648000000|2023-08-21 20:00:00|4400.29|4399.89|4397.12|4395.62|4400.39|4399.89|4395.57|4394.97|47610
1692651600000|2023-08-21 21:00:00|4397.16|4395.66|4398.04|4396.54|4398.44|4396.94|4396.98|4395.48|1
1692655200000|2023-08-21 22:00:00|4398.2|4397.6|4394.33|4393.73|4398.2|4397.6|4393.83|4393.23|4855
1692658800000|2023-08-21 23:00:00|4394.58|4393.98|4393.83|4393.23|4397.83|4397.23|4393.08|4392.48|4051
1692662400000|2023-08-22 00:00:00|4394.08|4393.48|4395.83|4395.23|4396.33|4395.73|4390.45|4389.85|8668
1692666000000|2023-08-22 01:00:00|4396.08|4395.48|4394.83|4394.23|4398.2|4397.6|4391.33|4390.73|9982
1692669600000|2023-08-22 02:00:00|4394.95|4394.35|4396.83|4396.23|4398.83|4398.23|4394.58|4393.98|6206
1692673200000|2023-08-22 03:00:00|4396.58|4395.98|4398.2|4397.6|4399.58|4398.98|4396.33|4395.73|5186
1692676800000|2023-08-22 04:00:00|4398.33|4397.73|4395.83|4395.23|4398.33|4397.73|4395.58|4394.98|2506
1692680400000|2023-08-22 05:00:00|4395.58|4394.98|4397.33|4396.73|4397.83|4397.23|4393.58|4392.98|6109
1692684000000|2023-08-22 06:00:00|4397.08|4396.48|4403.08|4402.48|4403.83|4403.23|4395.58|4394.98|9329
1692687600000|2023-08-22 07:00:00|4402.83|4402.23|4412.33|4411.73|4413.58|4412.98|4402.08|4401.48|27307
1692691200000|2023-08-22 08:00:00|4412.83|4412.23|4415.33|4414.73|4415.83|4415.23|4412.08|4411.48|15298
1692694800000|2023-08-22 09:00:00|4415.45|4414.85|4417.83|4417.23|4419.58|4418.98|4412.33|4411.73|12635
1692698400000|2023-08-22 10:00:00|4418.08|4417.48|4417.83|4417.23|4420.58|4419.98|4416.58|4415.98|10921
1692702000000|2023-08-22 11:00:00|4417.58|4416.98|4424.7|4424.1|4425.83|4425.23|4416.33|4415.73|21653
1692705600000|2023-08-22 12:00:00|4424.83|4424.23|4418.83|4418.23|4427.83|4427.23|4418.83|4418.23|29670
1692709200000|2023-08-22 13:00:00|4418.58|4417.98|4403.28|4402.88|4419.83|4419.23|4402.66|4402.26|184774
1692712800000|2023-08-22 14:00:00|4403.41|4403.01|4404.77|4404.37|4411.27|4410.87|4393.52|4393.12|220923
1692716400000|2023-08-22 15:00:00|4405.02|4404.62|4394.02|4393.62|4405.77|4405.37|4392.77|4392.37|156515
1692720000000|2023-08-22 16:00:00|4393.89|4393.49|4393.77|4393.37|4400.65|4400.25|4384.52|4384.12|144939
1692723600000|2023-08-22 17:00:00|4393.9|4393.5|4388.4|4388|4394.65|4394.25|4383.15|4382.75|115896
1692727200000|2023-08-22 18:00:00|4388.15|4387.75|4391.9|4391.5|4396.15|4395.75|4384.4|4384|95275
1692730800000|2023-08-22 19:00:00|4391.65|4391.25|4387.65|4387.25|4401.65|4401.25|4382.9|4382.5|193218
1692734400000|2023-08-22 20:00:00|4387.75|4387.15|4388.88|4387.38|4389.17|4388.57|4386.42|4385.82|38665
1692738000000|2023-08-22 21:00:00|4388.69|4387.19|4389.46|4387.96|4390.81|4389.31|4388.69|4387.19|7
1692741600000|2023-08-22 22:00:00|4388.29|4387.69|4390.67|4390.07|4392.42|4391.82|4388.04|4387.44|4352
1692745200000|2023-08-22 23:00:00|4390.42|4389.82|4389.67|4389.07|4391.17|4390.57|4388.67|4388.07|2312
1692748800000|2023-08-23 00:00:00|4389.42|4388.82|4395.42|4394.82|4395.67|4395.07|4388.92|4388.32|6070
1692752400000|2023-08-23 01:00:00|4395.67|4395.07|4399.79|4399.19|4401.42|4400.82|4394.67|4394.07|11100
1692756000000|2023-08-23 02:00:00|4399.67|4399.07|4399.92|4399.32|4402.42|4401.82|4398.67|4398.07|6042
1692759600000|2023-08-23 03:00:00|4399.67|4399.07|4399.92|4399.32|4401.17|4400.57|4398.17|4397.57|4068
1692763200000|2023-08-23 04:00:00|4399.67|4399.07|4400.17|4399.57|4400.67|4400.07|4397.92|4397.32|2266
1692766800000|2023-08-23 05:00:00|4399.92|4399.32|4403.92|4403.32|4404.42|4403.82|4399.17|4398.57|6017
1692770400000|2023-08-23 06:00:00|4403.67|4403.07|4402.67|4402.07|4405.17|4404.57|4401.42|4400.82|7395
1692774000000|2023-08-23 07:00:00|4402.54|4401.94|4405.42|4404.82|4411.17|4410.57|4402.54|4401.94|23320
1692777600000|2023-08-23 08:00:00|4405.17|4404.57|4411.42|4410.82|4413.92|4413.32|4405.17|4404.57|16125
1692781200000|2023-08-23 09:00:00|4411.67|4411.07|4410.67|4410.07|4413.67|4413.07|4407.17|4406.57|11175
1692784800000|2023-08-23 10:00:00|4410.92|4410.32|4400.42|4399.82|4411.92|4411.32|4398.42|4397.82|14654
1692788400000|2023-08-23 11:00:00|4400.67|4400.07|4397.17|4396.57|4401.42|4400.82|4391.67|4391.07|26888
1692792000000|2023-08-23 12:00:00|4396.92|4396.32|4392.42|4391.82|4398.17|4397.57|4388.67|4388.07|42758
1692795600000|2023-08-23 13:00:00|4392.17|4391.57|4410.32|4409.92|4412.82|4412.42|4391.42|4390.82|150931
1692799200000|2023-08-23 14:00:00|4411.69|4411.29|4426.49|4426.09|4427.24|4426.84|4409.07|4408.67|191572
1692802800000|2023-08-23 15:00:00|4426.74|4426.34|4429.99|4429.59|4430.99|4430.59|4422.24|4421.84|128026
1692806400000|2023-08-23 16:00:00|4429.74|4429.34|4429.08|4428.68|4433.58|4433.18|4426.24|4425.84|73953
1692810000000|2023-08-23 17:00:00|4428.83|4428.43|4442.83|4442.43|4443.83|4443.43|4428.33|4427.93|89274
1692813600000|2023-08-23 18:00:00|4442.58|4442.18|4434.08|4433.68|4442.83|4442.43|4431.83|4431.43|98832
1692817200000|2023-08-23 19:00:00|4433.83|4433.43|4436.65|4436.25|4441.15|4440.75|4431.08|4430.68|214503
1692820800000|2023-08-23 20:00:00|4436.63|4436.03|4464.45|4462.95|4464.75|4464.15|4433.63|4433.03|118722
1692824400000|2023-08-23 21:00:00|4464.42|4462.92|4461.96|4460.46|4465.11|4463.61|4461.45|4459.95|3
1692828000000|2023-08-23 22:00:00|4460.25|4459.65|4458.63|4458.03|4461.25|4460.65|4453.88|4453.28|13060
1692831600000|2023-08-23 23:00:00|4458.38|4457.78|4458.63|4458.03|4459.88|4459.28|4456.63|4456.03|5576
1692835200000|2023-08-24 00:00:00|4458.38|4457.78|4459.63|4459.03|4460.63|4460.03|4456.88|4456.28|7453
1692838800000|2023-08-24 01:00:00|4459.38|4458.78|4460.38|4459.78|4461.88|4461.28|4456.88|4456.28|8401
1692842400000|2023-08-24 02:00:00|4460.5|4459.9|4467.63|4467.03|4467.63|4467.03|4460.13|4459.53|10582
1692846000000|2023-08-24 03:00:00|4467.38|4466.78|4466.38|4465.78|4469.38|4468.78|4465.88|4465.28|7511
1692849600000|2023-08-24 04:00:00|4466.25|4465.65|4468.88|4468.28|4469.13|4468.53|4465.13|4464.53|4065
1692853200000|2023-08-24 05:00:00|4469.13|4468.53|4470.13|4469.53|4471.38|4470.78|4468.13|4467.53|8730
1692856800000|2023-08-24 06:00:00|4469.88|4469.28|4466.13|4465.53|4470.38|4469.78|4465.13|4464.53|11064
1692860400000|2023-08-24 07:00:00|4466.5|4465.9|4463.13|4462.53|4474.38|4473.78|4460.38|4459.78|36224
1692864000000|2023-08-24 08:00:00|4463.38|4462.78|4462.63|4462.03|4469.13|4468.53|4461.38|4460.78|14833
1692867600000|2023-08-24 09:00:00|4462.38|4461.78|4454.88|4454.28|4463.63|4463.03|4452.38|4451.78|19941
1692871200000|2023-08-24 10:00:00|4454.63|4454.03|4462.38|4461.78|4463.25|4462.65|4454.38|4453.78|14544
1692874800000|2023-08-24 11:00:00|4462.13|4461.53|4458.63|4458.03|4465.63|4465.03|4457.38|4456.78|18772
1692878400000|2023-08-24 12:00:00|4458.88|4458.28|4453.63|4453.03|4459.13|4458.53|4451.13|4450.53|37769
1692882000000|2023-08-24 13:00:00|4453.38|4452.78|4456.18|4455.78|4457.38|4456.78|4440.28|4439.88|214226
1692885600000|2023-08-24 14:00:00|4456.68|4456.28|4417.6|4417.2|4458.68|4458.28|4417.1|4416.7|314783
1692889200000|2023-08-24 15:00:00|4417.85|4417.45|4398.1|4397.7|4417.85|4417.45|4398.1|4397.7|222391
1692892800000|2023-08-24 16:00:00|4398.35|4397.95|4405.53|4405.13|4414.78|4414.38|4397.35|4396.95|146331
1692896400000|2023-08-24 17:00:00|4405.78|4405.38|4400.03|4399.63|4407.53|4407.13|4396.78|4396.38|112669
1692900000000|2023-08-24 18:00:00|4400.28|4399.88|4397.28|4396.88|4405.53|4405.13|4392.03|4391.63|123651
1692903600000|2023-08-24 19:00:00|4397.03|4396.63|4375.26|4374.86|4400.03|4399.63|4374.76|4374.36|275115
1692907200000|2023-08-24 20:00:00|4374.74|4374.34|4374.03|4372.53|4378.09|4377.49|4368.59|4367.99|91960
1692910800000|2023-08-24 21:00:00|4374.01|4372.51|4374.63|4373.13|4374.85|4373.35|4372.75|4371.25|1
1692914400000|2023-08-24 22:00:00|4373.96|4373.36|4380.58|4379.98|4380.83|4380.23|4373.21|4372.61|7888
1692918000000|2023-08-24 23:00:00|4380.33|4379.73|4378.33|4377.73|4380.33|4379.73|4374.83|4374.23|5679
1692921600000|2023-08-25 00:00:00|4378.08|4377.48|4381.83|4381.23|4383.08|4382.48|4377.83|4377.23|8462
1692925200000|2023-08-25 01:00:00|4381.95|4381.35|4380.08|4379.48|4383.08|4382.48|4376.58|4375.98|8574
1692928800000|2023-08-25 02:00:00|4380.33|4379.73|4377.83|4377.23|4380.83|4380.23|4375.83|4375.23|7329
1692932400000|2023-08-25 03:00:00|4377.95|4377.35|4377.83|4377.23|4379.08|4378.48|4375.83|4375.23|5180
1692936000000|2023-08-25 04:00:00|4378.08|4377.48|4377.58|4376.98|4379.58|4378.98|4377.33|4376.73|3263
1692939600000|2023-08-25 05:00:00|4377.83|4377.23|4380.08|4379.48|4381.33|4380.73|4375.08|4374.48|8485
1692943200000|2023-08-25 06:00:00|4380.58|4379.98|4372.83|4372.23|4381.08|4380.48|4370.08|4369.48|13724
1692946800000|2023-08-25 07:00:00|4373.08|4372.48|4380.33|4379.73|4384.08|4383.48|4373.08|4372.48|20931
1692950400000|2023-08-25 08:00:00|4380.58|4379.98|4385.83|4385.23|4388.33|4387.73|4380.58|4379.98|17226
1692954000000|2023-08-25 09:00:00|4385.95|4385.35|4381.33|4380.73|4387.58|4386.98|4380.08|4379.48|11026
1692957600000|2023-08-25 10:00:00|4381.08|4380.48|4387.7|4387.1|4389.33|4388.73|4381.08|4380.48|10534
1692961200000|2023-08-25 11:00:00|4387.83|4387.23|4387.2|4386.6|4389.33|4388.73|4384.08|4383.48|12532
1692964800000|2023-08-25 12:00:00|4387.33|4386.73|4393.83|4393.23|4396.33|4395.73|4386.45|4385.85|30741
1692968400000|2023-08-25 13:00:00|4393.58|4392.98|4396.6|4396.2|4400.73|4400.33|4386.33|4385.73|155443
1692972000000|2023-08-25 14:00:00|4396.35|4395.95|4357.98|4357.58|4417.98|4417.58|4356.98|4356.58|452286
1692975600000|2023-08-25 15:00:00|4358.23|4357.83|4375.73|4375.33|4393.48|4393.08|4355.73|4355.33|294774
1692979200000|2023-08-25 16:00:00|4375.48|4375.08|4392.62|4392.22|4396.87|4396.47|4375.23|4374.83|149268
1692982800000|2023-08-25 17:00:00|4392.37|4391.97|4391.62|4391.22|4396.87|4396.47|4379.62|4379.22|118165
1692986400000|2023-08-25 18:00:00|4391.37|4390.97|4413.62|4413.22|4414.87|4414.47|4390.37|4389.97|161121
1692990000000|2023-08-25 19:00:00|4413.87|4413.47|4406.04|4405.64|4418.87|4418.47|4401.79|4401.39|253267
1692993600000|2023-08-25 20:00:00|4405.98|4405.58|4404.23|4402.73|4408.83|4408.23|4403.2|4402.6|48806
1692997200000|2023-08-25 21:00:00|4404.22|4402.72|4404.22|4402.72|4404.22|4402.72|4404.22|4402.72|0
1693173600000|2023-08-27 22:00:00|4410.8|4410.2|4413.43|4412.83|4416.93|4416.33|4410.8|4410.2|6139
1693177200000|2023-08-27 23:00:00|4413.68|4413.08|4413.68|4413.08|4415.18|4414.58|4411.93|4411.33|3985
1693180800000|2023-08-28 00:00:00|4413.93|4413.33|4408.43|4407.83|4413.93|4413.33|4406.68|4406.08|9314
1693184400000|2023-08-28 01:00:00|4408.68|4408.08|4411.93|4411.33|4414.43|4413.83|4408.68|4408.08|10720
1693188000000|2023-08-28 02:00:00|4412.18|4411.58|4412.93|4412.33|4413.68|4413.08|4409.68|4409.08|6102
1693191600000|2023-08-28 03:00:00|4412.68|4412.08|4408.18|4407.58|4412.93|4412.33|4407.93|4407.33|5000
1693195200000|2023-08-28 04:00:00|4408.43|4407.83|4409.93|4409.33|4409.93|4409.33|4407.93|4407.33|2661
1693198800000|2023-08-28 05:00:00|4409.68|4409.08|4414.93|4414.33|4415.18|4414.58|4408.18|4407.58|6725
1693202400000|2023-08-28 06:00:00|4415.18|4414.58|4413.43|4412.83|4415.93|4415.33|4412.93|4412.33|6103
1693206000000|2023-08-28 07:00:00|4413.68|4413.08|4410.43|4409.83|4415.93|4415.33|4407.93|4407.33|12945
1693209600000|2023-08-28 08:00:00|4410.18|4409.58|4413.68|4413.08|4416.43|4415.83|4409.93|4409.33|9237
1693213200000|2023-08-28 09:00:00|4413.43|4412.83|4413.18|4412.58|4415.18|4414.58|4408.93|4408.33|7857
1693216800000|2023-08-28 10:00:00|4412.68|4412.08|4412.43|4411.83|4413.93|4413.33|4408.68|4408.08|6211
1693220400000|2023-08-28 11:00:00|4412.55|4411.95|4416.68|4416.08|4416.68|4416.08|4411.43|4410.83|11381
1693224000000|2023-08-28 12:00:00|4416.43|4415.83|4428.43|4427.83|4428.93|4428.33|4415.68|4415.08|32208
1693227600000|2023-08-28 13:00:00|4428.18|4427.58|4432.83|4432.43|4439.2|4438.8|4424.83|4424.43|181876
1693231200000|2023-08-28 14:00:00|4433.58|4433.18|4427.33|4426.93|4439.08|4438.68|4420.58|4420.18|185715
1693234800000|2023-08-28 15:00:00|4427.08|4426.68|4421.38|4420.98|4427.58|4427.18|4415.63|4415.23|140467
1693238400000|2023-08-28 16:00:00|4421.13|4420.73|4432.23|4431.83|4432.73|4432.33|4416.13|4415.73|89472
1693242000000|2023-08-28 17:00:00|4432.48|4432.08|4417.73|4417.33|4439.23|4438.83|4414.98|4414.58|139523
1693245600000|2023-08-28 18:00:00|4417.48|4417.08|4424.98|4424.58|4425.98|4425.58|4415.23|4414.83|101223
1693249200000|2023-08-28 19:00:00|4425.23|4424.83|4433.07|4432.67|4440.07|4439.67|4420.07|4419.67|216186
1693252800000|2023-08-28 20:00:00|4432.94|4432.54|4436.19|4434.69|4436.21|4435.44|4432.04|4431.44|36317
1693256400000|2023-08-28 21:00:00|4436.11|4434.61|4436.16|4434.66|4436.52|4435.02|4435.93|4434.43|0
1693260000000|2023-08-28 22:00:00|4435.91|4435.31|4437.04|4436.44|4438.54|4437.94|4435.66|4435.06|4205
1693263600000|2023-08-28 23:00:00|4437.29|4436.69|4434.29|4433.69|4437.29|4436.69|4434.04|4433.44|3487
1693267200000|2023-08-29 00:00:00|4434.54|4433.94|4435.04|4434.44|4435.54|4434.94|4431.04|4430.44|6048
1693270800000|2023-08-29 01:00:00|4435.29|4434.69|4431.79|4431.19|4437.79|4437.19|4431.54|4430.94|6159
1693274400000|2023-08-29 02:00:00|4431.91|4431.31|4435.29|4434.69|4435.29|4434.69|4431.79|4431.19|3612
1693278000000|2023-08-29 03:00:00|4435.04|4434.44|4436.29|4435.69|4437.04|4436.44|4434.54|4433.94|2702
1693281600000|2023-08-29 04:00:00|4436.16|4435.56|4435.79|4435.19|4437.54|4436.94|4435.54|4434.94|2080
1693285200000|2023-08-29 05:00:00|4436.04|4435.44|4439.79|4439.19|4439.79|4439.19|4435.79|4435.19|5313
1693288800000|2023-08-29 06:00:00|4440.04|4439.44|4438.29|4437.69|4442.29|4441.69|4437.29|4436.69|7885
1693292400000|2023-08-29 07:00:00|4438.54|4437.94|4431.79|4431.19|4445.54|4444.94|4431.04|4430.44|22175
1693296000000|2023-08-29 08:00:00|4431.54|4430.94|4430.29|4429.69|4436.29|4435.69|4429.54|4428.94|18592
1693299600000|2023-08-29 09:00:00|4430.54|4429.94|4439.79|4439.19|4440.29|4439.69|4429.29|4428.69|12035
1693303200000|2023-08-29 10:00:00|4440.04|4439.44|4432.29|4431.69|4440.54|4439.94|4432.29|4431.69|11958
1693306800000|2023-08-29 11:00:00|4432.04|4431.44|4429.79|4429.19|4435.29|4434.69|4428.79|4428.19|14281
1693310400000|2023-08-29 12:00:00|4430.04|4429.44|4431.04|4430.44|4433.79|4433.19|4425.04|4424.44|28198
1693314000000|2023-08-29 13:00:00|4430.91|4430.31|4443.81|4443.41|4447.69|4447.29|4427.29|4426.69|131165
1693317600000|2023-08-29 14:00:00|4444.81|4444.41|4463.69|4463.29|4473.44|4473.04|4444.31|4443.91|280616
1693321200000|2023-08-29 15:00:00|4463.94|4463.54|4482.19|4481.79|4485.44|4485.04|4463.19|4462.79|167770
1693324800000|2023-08-29 16:00:00|4482.44|4482.04|4486.68|4486.28|4490.44|4490.04|4480.94|4480.54|106801
1693328400000|2023-08-29 17:00:00|4486.43|4486.03|4486.93|4486.53|4493.93|4493.53|4482.93|4482.53|123107
1693332000000|2023-08-29 18:00:00|4486.68|4486.28|4491.43|4491.03|4494.68|4494.28|4485.68|4485.28|102555
1693335600000|2023-08-29 19:00:00|4491.18|4490.78|4498.03|4497.63|4500.78|4500.38|4487.93|4487.53|230099
1693339200000|2023-08-29 20:00:00|4497.27|4496.87|4499.8|4498.3|4500.62|4500.02|4496.62|4496.02|88212
1693342800000|2023-08-29 21:00:00|4499.73|4498.23|4501.62|4500.12|4501.62|4500.12|4499.47|4497.97|0
1693346400000|2023-08-29 22:00:00|4500.4|4499.8|4501.03|4500.43|4503.03|4502.43|4499.03|4498.43|5186
1693350000000|2023-08-29 23:00:00|4501.28|4500.68|4500.53|4499.93|4502.15|4501.55|4500.03|4499.43|3128
1693353600000|2023-08-30 00:00:00|4500.78|4500.18|4502.28|4501.68|4503.28|4502.68|4499.78|4499.18|6381
1693357200000|2023-08-30 01:00:00|4502.53|4501.93|4505.03|4504.43|4505.53|4504.93|4501.03|4500.43|8058
1693360800000|2023-08-30 02:00:00|4505.28|4504.68|4504.78|4504.18|4507.78|4507.18|4504.78|4504.18|7322
1693364400000|2023-08-30 03:00:00|4505.03|4504.43|4505.78|4505.18|4506.28|4505.68|4504.78|4504.18|3931
1693368000000|2023-08-30 04:00:00|4505.53|4504.93|4503.53|4502.93|4506.53|4505.93|4503.53|4502.93|4055
1693371600000|2023-08-30 05:00:00|4503.78|4503.18|4501.28|4500.68|4505.28|4504.68|4499.53|4498.93|7880
1693375200000|2023-08-30 06:00:00|4501.03|4500.43|4497.28|4496.68|4501.03|4500.43|4496.28|4495.68|9997
1693378800000|2023-08-30 07:00:00|4497.53|4496.93|4499.03|4498.43|4499.78|4499.18|4491.03|4490.43|23064
1693382400000|2023-08-30 08:00:00|4499.28|4498.68|4491.28|4490.68|4499.53|4498.93|4490.78|4490.18|17767
1693386000000|2023-08-30 09:00:00|4491.15|4490.55|4490.28|4489.68|4492.53|4491.93|4488.03|4487.43|16116
1693389600000|2023-08-30 10:00:00|4490.53|4489.93|4495.28|4494.68|4496.78|4496.18|4490.28|4489.68|12899
1693393200000|2023-08-30 11:00:00|4495.03|4494.43|4493.53|4492.93|4496.03|4495.43|4492.53|4491.93|14988
1693396800000|2023-08-30 12:00:00|4493.4|4492.8|4501.53|4500.93|4505.53|4504.93|4491.9|4491.3|54843
1693400400000|2023-08-30 13:00:00|4501.28|4500.68|4517.68|4517.28|4518.68|4518.28|4497.78|4497.18|172410
1693404000000|2023-08-30 14:00:00|4517.93|4517.53|4511.34|4510.94|4521.84|4521.44|4493.34|4492.94|287494
1693407600000|2023-08-30 15:00:00|4511.59|4511.19|4516.09|4515.69|4517.09|4516.69|4503.09|4502.69|133872
1693411200000|2023-08-30 16:00:00|4515.84|4515.44|4519.97|4519.57|4522.47|4522.07|4513.34|4512.94|99257
1693414800000|2023-08-30 17:00:00|4519.72|4519.32|4513.22|4512.82|4520.22|4519.82|4509.22|4508.82|84527
1693418400000|2023-08-30 18:00:00|4513.47|4513.07|4517.47|4517.07|4518.22|4517.82|4505.97|4505.57|121667
1693422000000|2023-08-30 19:00:00|4517.97|4517.57|4515.83|4515.43|4519.72|4519.32|4511.58|4511.18|187090
1693425600000|2023-08-30 20:00:00|4514.79|4514.39|4518.21|4516.71|4518.39|4517.79|4513.64|4513.04|66245
1693429200000|2023-08-30 21:00:00|4518.25|4516.75|4518.88|4517.38|4518.88|4517.38|4517.71|4516.21|8
1693432800000|2023-08-30 22:00:00|4517.85|4517.25|4516.23|4515.63|4517.85|4517.25|4516.23|4515.63|2601
1693436400000|2023-08-30 23:00:00|4516.48|4515.88|4515.73|4515.13|4516.48|4515.88|4515.23|4514.63|2391
1693440000000|2023-08-31 00:00:00|4515.98|4515.38|4516.73|4516.13|4519.23|4518.63|4515.73|4515.13|5666
1693443600000|2023-08-31 01:00:00|4516.98|4516.38|4517.98|4517.38|4519.48|4518.88|4516.23|4515.63|6427
1693447200000|2023-08-31 02:00:00|4518.23|4517.63|4517.98|4517.38|4522.23|4521.63|4517.73|4517.13|6777
1693450800000|2023-08-31 03:00:00|4518.23|4517.63|4518.98|4518.38|4519.98|4519.38|4516.98|4516.38|4472
1693454400000|2023-08-31 04:00:00|4518.73|4518.13|4518.73|4518.13|4520.73|4520.13|4518.73|4518.13|3527
1693458000000|2023-08-31 05:00:00|4518.48|4517.88|4518.98|4518.38|4518.98|4518.38|4515.48|4514.88|7570
1693461600000|2023-08-31 06:00:00|4519.23|4518.63|4516.48|4515.88|4519.73|4519.13|4515.73|4515.13|9107
1693465200000|2023-08-31 07:00:00|4516.98|4516.38|4522.23|4521.63|4522.98|4522.38|4515.48|4514.88|21964
1693468800000|2023-08-31 08:00:00|4521.98|4521.38|4521.48|4520.88|4522.23|4521.63|4518.98|4518.38|13031
1693472400000|2023-08-31 09:00:00|4521.73|4521.13|4516.23|4515.63|4522.23|4521.63|4514.23|4513.63|18184
1693476000000|2023-08-31 10:00:00|4516.48|4515.88|4518.23|4517.63|4520.23|4519.63|4516.23|4515.63|9368
1693479600000|2023-08-31 11:00:00|4517.98|4517.38|4526.48|4525.88|4528.23|4527.63|4515.98|4515.38|21404
1693483200000|2023-08-31 12:00:00|4526.23|4525.63|4524.98|4524.38|4532.23|4531.63|4522.73|4522.13|49891
1693486800000|2023-08-31 13:00:00|4524.73|4524.13|4526.88|4526.48|4527.88|4527.48|4516.38|4515.98|161389
1693490400000|2023-08-31 14:00:00|4526.63|4526.23|4528.2|4527.8|4532.95|4532.55|4520.63|4520.23|152829
1693494000000|2023-08-31 15:00:00|4527.95|4527.55|4523.7|4523.3|4528.45|4528.05|4519.2|4518.8|125653
1693497600000|2023-08-31 16:00:00|4523.95|4523.55|4514.1|4513.7|4527.2|4526.8|4508.35|4507.95|124876
1693501200000|2023-08-31 17:00:00|4514.35|4513.95|4519.35|4518.95|4523.1|4522.7|4512.35|4511.95|94655
1693504800000|2023-08-31 18:00:00|4519.1|4518.7|4513.35|4512.95|4526.6|4526.2|4512.6|4512.2|108183
1693508400000|2023-08-31 19:00:00|4513.1|4512.7|4507.53|4507.13|4521.28|4520.88|4507.28|4506.88|296420
1693512000000|2023-08-31 20:00:00|4507.29|4506.89|4510.71|4509.21|4512.14|4511.54|4507.29|4506.79|92146
1693515600000|2023-08-31 21:00:00|4510.68|4509.18|4510.34|4508.84|4511.37|4509.87|4510.14|4508.64|1
1693519200000|2023-08-31 22:00:00|4510.01|4509.41|4509.64|4509.04|4510.64|4510.04|4507.64|4507.04|4547
1693522800000|2023-08-31 23:00:00|4509.39|4508.79|4511.39|4510.79|4511.64|4511.04|4509.14|4508.54|3162
1693526400000|2023-09-01 00:00:00|4511.64|4511.04|4512.64|4512.04|4513.89|4513.29|4510.39|4509.79|7476
1693530000000|2023-09-01 01:00:00|4512.39|4511.79|4513.64|4513.04|4514.64|4514.04|4511.14|4510.54|8470
1693533600000|2023-09-01 02:00:00|4513.89|4513.29|4512.64|4512.04|4514.64|4514.04|4512.39|4511.79|3773
1693537200000|2023-09-01 03:00:00|4512.89|4512.29|4513.39|4512.79|4513.39|4512.79|4512.14|4511.54|3224
1693540800000|2023-09-01 04:00:00|4513.64|4513.04|4514.89|4514.29|4515.64|4515.04|4513.64|4513.04|3181
1693544400000|2023-09-01 05:00:00|4514.64|4514.04|4512.89|4512.29|4514.89|4514.29|4512.39|4511.79|3073
1693548000000|2023-09-01 06:00:00|4513.14|4512.54|4511.14|4510.54|4513.89|4513.29|4506.64|4506.04|9789
1693551600000|2023-09-01 07:00:00|4510.89|4510.29|4519.89|4519.29|4520.89|4520.29|4509.14|4508.54|29360
1693555200000|2023-09-01 08:00:00|4520.14|4519.54|4518.14|4517.54|4520.39|4519.79|4516.89|4516.29|9453
1693558800000|2023-09-01 09:00:00|4518.26|4517.66|4521.39|4520.79|4523.89|4523.29|4517.64|4517.04|11895
1693562400000|2023-09-01 10:00:00|4521.51|4520.91|4524.14|4523.54|4525.64|4525.04|4518.89|4518.29|14211
1693566000000|2023-09-01 11:00:00|4523.89|4523.29|4524.39|4523.79|4527.39|4526.79|4522.64|4522.04|15809
1693569600000|2023-09-01 12:00:00|4524.14|4523.54|4535.39|4534.79|4539.14|4538.54|4521.89|4521.29|96483
1693573200000|2023-09-01 13:00:00|4535.64|4535.04|4526.91|4526.51|4540.39|4539.89|4515.29|4514.89|235637
1693576800000|2023-09-01 14:00:00|4525.04|4524.64|4514.22|4513.82|4535.22|4534.82|4511.22|4510.82|278137
1693580400000|2023-09-01 15:00:00|4514.47|4514.07|4503.47|4503.07|4517.22|4516.82|4501.47|4501.07|155279
1693584000000|2023-09-01 16:00:00|4503.22|4502.82|4511.94|4511.54|4514.72|4514.32|4501.72|4501.32|119610
1693587600000|2023-09-01 17:00:00|4512.19|4511.79|4510.94|4510.54|4513.44|4513.04|4506.19|4505.79|66098
1693591200000|2023-09-01 18:00:00|4511.19|4510.79|4509.69|4509.29|4512.19|4511.79|4503.19|4502.79|75259
1693594800000|2023-09-01 19:00:00|4509.94|4509.54|4516.41|4516.01|4517.66|4517.26|4508.19|4507.79|159685
1693598400000|2023-09-01 20:00:00|4516.31|4515.71|4513.15|4511.65|4517.06|4516.46|4512.56|4511.63|48181
1693778400000|2023-09-03 22:00:00|4517.71|4517.11|4513.59|4512.99|4518.84|4518.24|4513.09|4512.49|3592
1693782000000|2023-09-03 23:00:00|4513.84|4513.24|4515.09|4514.49|4515.59|4514.99|4513.09|4512.49|2143
1693785600000|2023-09-04 00:00:00|4515.34|4514.74|4518.09|4517.49|4518.59|4517.99|4514.59|4513.99|4216
1693789200000|2023-09-04 01:00:00|4517.84|4517.24|4516.09|4515.49|4519.34|4518.74|4515.09|4514.49|5348
1693792800000|2023-09-04 02:00:00|4515.84|4515.24|4519.34|4518.74|4519.34|4518.74|4515.09|4514.49|4914
1693796400000|2023-09-04 03:00:00|4519.21|4518.61|4517.59|4516.99|4519.59|4518.99|4517.34|4516.74|2009
1693800000000|2023-09-04 04:00:00|4517.34|4516.74|4517.59|4516.99|4517.84|4517.24|4517.09|4516.49|1033
1693803600000|2023-09-04 05:00:00|4517.84|4517.24|4520.59|4519.99|4520.84|4520.24|4516.84|4516.24|4113
1693807200000|2023-09-04 06:00:00|4520.84|4520.24|4520.34|4519.74|4521.59|4520.99|4517.71|4517.11|5229
1693810800000|2023-09-04 07:00:00|4520.59|4519.99|4523.46|4522.86|4525.59|4524.99|4519.59|4518.99|13583
1693814400000|2023-09-04 08:00:00|4523.59|4522.99|4524.84|4524.24|4526.34|4525.74|4522.84|4522.24|6522
1693818000000|2023-09-04 09:00:00|4524.59|4523.99|4524.84|4524.24|4525.59|4524.99|4523.09|4522.49|5699
1693821600000|2023-09-04 10:00:00|4524.59|4523.99|4524.84|4524.24|4526.59|4525.99|4523.09|4522.49|4606
1693825200000|2023-09-04 11:00:00|4524.59|4523.99|4523.09|4522.49|4525.34|4524.74|4521.84|4521.24|4446
1693828800000|2023-09-04 12:00:00|4522.84|4522.24|4521.84|4521.24|4526.46|4525.86|4520.34|4519.74|8922
1693832400000|2023-09-04 13:00:00|4521.59|4520.99|4521.99|4521.59|4523.49|4523.09|4519.84|4519.24|11867
1693836000000|2023-09-04 14:00:00|4521.74|4521.34|4510.99|4510.59|4522.24|4521.84|4510.99|4510.59|20341
1693839600000|2023-09-04 15:00:00|4510.74|4510.34|4513.74|4513.34|4514.74|4514.34|4510.74|4510.34|10499
1693843200000|2023-09-04 16:00:00|4513.99|4513.59|4514.61|4514.21|4516.24|4515.84|4513.49|4513.09|5222
1693846800000|2023-09-04 17:00:00|4515.05|4513.55|4515.11|4513.61|4517.03|4515.53|4514.98|4513.48|2
1693850400000|2023-09-04 18:00:00|4516.07|4514.57|4515.11|4513.61|4516.07|4514.57|4515.11|4513.61|0
1693854000000|2023-09-04 19:00:00|4516.07|4514.57|4516.07|4514.57|4516.07|4514.57|4515.11|4513.61|0
1693857600000|2023-09-04 20:00:00|4514.82|4513.32|4514.82|4513.32|4514.82|4513.32|4514.82|4513.32|0
1693861200000|2023-09-04 21:00:00|4515.96|4514.46|4514.82|4513.32|4515.96|4514.46|4514.82|4513.32|0
1693864800000|2023-09-04 22:00:00|4515.46|4514.86|4514.34|4513.74|4516.84|4516.24|4512.84|4512.24|2970
1693868400000|2023-09-04 23:00:00|4514.59|4513.99|4515.34|4514.74|4516.59|4515.99|4513.34|4512.74|2366
1693872000000|2023-09-05 00:00:00|4515.59|4514.99|4508.84|4508.24|4516.09|4515.49|4508.46|4507.86|7644
1693875600000|2023-09-05 01:00:00|4509.09|4508.49|4509.84|4509.24|4512.34|4511.74|4508.09|4507.49|5672
1693879200000|2023-09-05 02:00:00|4509.71|4509.11|4510.34|4509.74|4511.09|4510.49|4508.59|4507.99|3973
1693882800000|2023-09-05 03:00:00|4510.59|4509.99|4509.34|4508.74|4510.59|4509.99|4508.59|4507.99|2399
1693886400000|2023-09-05 04:00:00|4509.09|4508.49|4511.09|4510.49|4511.84|4511.24|4509.09|4508.49|2110
1693890000000|2023-09-05 05:00:00|4511.34|4510.74|4509.09|4508.49|4512.09|4511.49|4508.34|4507.74|5206
1693893600000|2023-09-05 06:00:00|4509.34|4508.74|4506.96|4506.36|4510.09|4509.49|4504.84|4504.24|10063
1693897200000|2023-09-05 07:00:00|4506.84|4506.24|4501.34|4500.74|4508.09|4507.49|4499.59|4498.99|28216
1693900800000|2023-09-05 08:00:00|4501.09|4500.49|4505.09|4504.49|4506.34|4505.74|4495.59|4494.99|24694
1693904400000|2023-09-05 09:00:00|4505.34|4504.74|4509.09|4508.49|4511.34|4510.74|4504.59|4503.99|17101
1693908000000|2023-09-05 10:00:00|4509.34|4508.74|4510.09|4509.49|4513.09|4512.49|4508.09|4507.49|12474
1693911600000|2023-09-05 11:00:00|4510.34|4509.74|4510.84|4510.24|4512.59|4511.99|4505.84|4505.24|15687
1693915200000|2023-09-05 12:00:00|4510.96|4510.36|4514.59|4513.99|4515.84|4515.24|4502.84|4502.24|45562
1693918800000|2023-09-05 13:00:00|4514.84|4514.24|4501.24|4500.84|4515.59|4514.99|4499.24|4498.84|176201
1693922400000|2023-09-05 14:00:00|4501.11|4500.71|4505|4504.6|4509.74|4509.34|4496.25|4495.85|203600
1693926000000|2023-09-05 15:00:00|4505.25|4504.85|4506.63|4506.23|4514.5|4514.1|4503.38|4502.98|146315
1693929600000|2023-09-05 16:00:00|4506.88|4506.48|4507.63|4507.23|4511.63|4511.23|4506.38|4505.98|76189
1693933200000|2023-09-05 17:00:00|4507.88|4507.48|4504.63|4504.23|4507.88|4507.48|4499.38|4498.98|91785
1693936800000|2023-09-05 18:00:00|4504.88|4504.48|4510.88|4510.48|4510.88|4510.48|4501.38|4500.98|83954
1693940400000|2023-09-05 19:00:00|4510.63|4510.23|4497.13|4496.73|4510.88|4510.48|4496.13|4495.73|202081
1693944000000|2023-09-05 20:00:00|4497.23|4496.63|4495.66|4494.16|4498.98|4498.38|4493.98|4493.38|53870
1693947600000|2023-09-05 21:00:00|4495.7|4494.2|4495.26|4493.76|4496.17|4494.67|4495.15|4493.65|1
1693951200000|2023-09-05 22:00:00|4494.35|4493.75|4497.11|4496.51|4497.24|4496.64|4493.73|4493.13|3229
1693954800000|2023-09-05 23:00:00|4496.99|4496.39|4496.49|4495.89|4497.24|4496.64|4495.49|4494.89|2555
1693958400000|2023-09-06 00:00:00|4496.61|4496.01|4497.36|4496.76|4498.74|4498.14|4495.49|4494.89|5492
1693962000000|2023-09-06 01:00:00|4497.49|4496.89|4491.99|4491.39|4497.74|4497.14|4491.74|4491.14|7817
1693965600000|2023-09-06 02:00:00|4492.24|4491.64|4494.74|4494.14|4497.24|4496.64|4492.11|4491.51|6297
1693969200000|2023-09-06 03:00:00|4494.49|4493.89|4492.49|4491.89|4494.49|4493.89|4491.74|4491.14|4811
1693972800000|2023-09-06 04:00:00|4492.24|4491.64|4493.49|4492.89|4495.49|4494.89|4492.24|4491.64|3061
1693976400000|2023-09-06 05:00:00|4493.74|4493.14|4495.49|4494.89|4495.49|4494.89|4490.74|4490.14|7040
1693980000000|2023-09-06 06:00:00|4495.24|4494.64|4490.74|4490.14|4495.74|4495.14|4489.74|4489.14|8083
1693983600000|2023-09-06 07:00:00|4490.49|4489.89|4484.74|4484.14|4490.74|4490.14|4481.49|4480.89|29262
1693987200000|2023-09-06 08:00:00|4484.49|4483.89|4488.49|4487.89|4490.24|4489.64|4484.24|4483.64|15804
1693990800000|2023-09-06 09:00:00|4488.24|4487.64|4488.74|4488.14|4490.24|4489.64|4485.24|4484.64|12590
1693994400000|2023-09-06 10:00:00|4488.86|4488.26|4488.24|4487.64|4490.99|4490.39|4486.74|4486.14|10603
1693998000000|2023-09-06 11:00:00|4487.99|4487.39|4488.24|4487.64|4490.49|4489.89|4485.74|4485.14|16074
1694001600000|2023-09-06 12:00:00|4488.36|4487.76|4488.74|4488.14|4489.24|4488.64|4482.99|4482.39|27352
1694005200000|2023-09-06 13:00:00|4488.49|4487.89|4483.26|4482.86|4489.24|4488.74|4478.14|4477.74|158496
1694008800000|2023-09-06 14:00:00|4480.76|4480.36|4460.78|4460.38|4481.01|4480.61|4460.03|4459.63|313436
1694012400000|2023-09-06 15:00:00|4461.03|4460.63|4459.28|4458.88|4463.78|4463.38|4455.53|4455.13|174329
1694016000000|2023-09-06 16:00:00|4459.03|4458.63|4446.09|4445.69|4461.28|4460.88|4443.59|4443.19|157760
1694019600000|2023-09-06 17:00:00|4445.84|4445.44|4456.59|4456.19|4459.34|4458.94|4441.59|4441.19|158506
1694023200000|2023-09-06 18:00:00|4456.34|4455.94|4463.09|4462.69|4465.34|4464.94|4455.34|4454.94|128135
1694026800000|2023-09-06 19:00:00|4463.34|4462.94|4465.57|4465.17|4467.57|4467.17|4457.09|4456.69|245135
1694030400000|2023-09-06 20:00:00|4465.67|4465.07|4464.91|4463.41|4466.17|4465.57|4462.67|4462.07|52863
1694034000000|2023-09-06 21:00:00|4464.8|4463.3|4464.62|4463.12|4464.91|4463.41|4463.71|4462.21|0
1694037600000|2023-09-06 22:00:00|4464.79|4464.19|4463.42|4462.82|4465.42|4464.82|4462.67|4462.07|3401
1694041200000|2023-09-06 23:00:00|4463.67|4463.07|4465.68|4465.08|4466.18|4465.58|4463.42|4462.82|3266
1694044800000|2023-09-07 00:00:00|4465.43|4464.83|4463.43|4462.83|4466.93|4466.33|4462.93|4462.33|5350
1694048400000|2023-09-07 01:00:00|4463.18|4462.58|4463.93|4463.33|4465.93|4465.33|4462.18|4461.58|6206
1694052000000|2023-09-07 02:00:00|4463.8|4463.2|4462.8|4462.2|4464.43|4463.83|4462.18|4461.58|3441
1694055600000|2023-09-07 03:00:00|4462.93|4462.33|4463.93|4463.33|4464.93|4464.33|4461.93|4461.33|2847
1694059200000|2023-09-07 04:00:00|4464.18|4463.58|4458.93|4458.33|4464.18|4463.58|4457.93|4457.33|6964
1694062800000|2023-09-07 05:00:00|4458.68|4458.08|4456.8|4456.2|4459.43|4458.83|4455.68|4455.08|7452
1694066400000|2023-09-07 06:00:00|4456.68|4456.08|4453.68|4453.08|4458.18|4457.58|4451.93|4451.33|11117
1694070000000|2023-09-07 07:00:00|4453.93|4453.33|4457.93|4457.33|4458.18|4457.58|4449.18|4448.58|29115
1694073600000|2023-09-07 08:00:00|4457.68|4457.08|4453.43|4452.83|4458.18|4457.58|4447.68|4447.08|21140
1694077200000|2023-09-07 09:00:00|4453.68|4453.08|4455.43|4454.83|4459.68|4459.08|4452.93|4452.33|17359
1694080800000|2023-09-07 10:00:00|4455.68|4455.08|4451.93|4451.33|4457.18|4456.58|4450.68|4450.08|12305
1694084400000|2023-09-07 11:00:00|4452.18|4451.58|4446.68|4446.08|4455.18|4454.58|4446.43|4445.83|21085
1694088000000|2023-09-07 12:00:00|4446.43|4445.83|4432.43|4431.83|4448.68|4448.08|4430.18|4429.58|84985
1694091600000|2023-09-07 13:00:00|4432.18|4431.58|4437.18|4436.78|4446.43|4446.03|4430.08|4429.68|264973
1694095200000|2023-09-07 14:00:00|4437.43|4437.03|4443.44|4443.04|4449.69|4449.29|4430.85|4430.45|274210
1694098800000|2023-09-07 15:00:00|4443.69|4443.29|4443.19|4442.79|4453.19|4452.79|4441.94|4441.54|160349
1694102400000|2023-09-07 16:00:00|4442.69|4442.29|4448.18|4447.78|4455.44|4455.04|4442.44|4442.04|124182
1694106000000|2023-09-07 17:00:00|4447.93|4447.53|4454.18|4453.78|4455.43|4455.03|4446.43|4446.03|96924
1694109600000|2023-09-07 18:00:00|4453.93|4453.53|4453.18|4452.78|4456.68|4456.28|4444.18|4443.78|118299
1694113200000|2023-09-07 19:00:00|4452.93|4452.53|4451.79|4451.39|4457.66|4457.26|4446.18|4445.78|217877
1694116800000|2023-09-07 20:00:00|4451.47|4451.07|4453.53|4452.03|4453.64|4452.97|4448.07|4447.47|47141
1694120400000|2023-09-07 21:00:00|4453.5|4452|4454.66|4453.16|4455.31|4453.81|4453.32|4451.82|0
1694124000000|2023-09-07 22:00:00|4454.84|4453.34|4454.57|4453.97|4454.84|4454.09|4453.32|4452.72|2460
1694127600000|2023-09-07 23:00:00|4454.32|4453.72|4453.32|4452.72|4454.57|4453.97|4451.32|4450.72|3377
1694131200000|2023-09-08 00:00:00|4453.57|4452.97|4450.82|4450.22|4454.32|4453.72|4447.82|4447.22|6641
1694134800000|2023-09-08 01:00:00|4450.57|4449.97|4451.82|4451.22|4452.82|4452.22|4447.57|4446.97|5608
1694138400000|2023-09-08 02:00:00|4452.07|4451.47|4453.32|4452.72|4454.57|4453.97|4451.32|4450.72|3889
1694142000000|2023-09-08 03:00:00|4453.57|4452.97|4454.07|4453.47|4454.57|4453.97|4452.57|4451.97|2623
1694145600000|2023-09-08 04:00:00|4453.82|4453.22|4451.07|4450.47|4453.82|4453.22|4450.82|4450.22|3005
1694149200000|2023-09-08 05:00:00|4451.32|4450.72|4459.32|4458.72|4459.57|4458.97|4451.07|4450.47|7132
1694152800000|2023-09-08 06:00:00|4459.57|4458.97|4462.07|4461.47|4463.57|4462.97|4458.07|4457.47|10321
1694156400000|2023-09-08 07:00:00|4462.32|4461.72|4459.32|4458.72|4465.32|4464.72|4453.32|4452.72|20218
1694160000000|2023-09-08 08:00:00|4459.44|4458.84|4445.32|4444.72|4461.57|4460.97|4445.32|4444.72|30357
1694163600000|2023-09-08 09:00:00|4445.57|4444.97|4441.82|4441.22|4446.07|4445.47|4439.57|4438.97|25344
1694167200000|2023-09-08 10:00:00|4441.32|4440.72|4448.32|4447.72|4448.82|4448.22|4441.07|4440.47|17180
1694170800000|2023-09-08 11:00:00|4448.57|4447.97|4446.07|4445.47|4449.32|4448.72|4441.32|4440.72|21148
1694174400000|2023-09-08 12:00:00|4445.82|4445.22|4451.07|4450.47|4455.94|4455.34|4445.07|4444.47|47395
1694178000000|2023-09-08 13:00:00|4450.82|4450.22|4461.63|4461.23|4464.13|4463.73|4450.32|4449.72|201092
1694181600000|2023-09-08 14:00:00|4461.88|4461.48|4462.04|4461.64|4474.04|4473.64|4460.63|4460.23|243375
1694185200000|2023-09-08 15:00:00|4461.79|4461.39|4464.79|4464.39|4472.04|4471.64|4460.79|4460.39|164367
1694188800000|2023-09-08 16:00:00|4465.04|4464.64|4464.18|4463.78|4470.79|4470.39|4459.18|4458.78|137997
1694192400000|2023-09-08 17:00:00|4463.93|4463.53|4461.93|4461.53|4464.93|4464.53|4458.43|4458.03|116439
1694196000000|2023-09-08 18:00:00|4462.18|4461.78|4452.18|4451.78|4465.43|4465.03|4451.93|4451.53|176979
1694199600000|2023-09-08 19:00:00|4451.93|4451.53|4457.84|4457.44|4459.34|4458.94|4448.34|4447.94|295135
1694203200000|2023-09-08 20:00:00|4458.09|4457.69|4460.49|4458.99|4463.94|4463.34|4457.19|4456.59|66284
1694206800000|2023-09-08 21:00:00|4460.47|4458.97|4460.47|4458.97|4460.47|4458.97|4460.47|4458.97|710
1694383200000|2023-09-10 22:00:00|4460.55|4459.95|4462.68|4462.08|4462.68|4462.08|4458.68|4458.08|3724
1694386800000|2023-09-10 23:00:00|4462.43|4461.83|4463.43|4462.83|4463.68|4463.08|4460.68|4460.08|1844
1694390400000|2023-09-11 00:00:00|4463.55|4462.95|4460.43|4459.83|4465.93|4465.33|4459.68|4459.08|4638
1694394000000|2023-09-11 01:00:00|4460.18|4459.58|4461.93|4461.33|4462.18|4461.58|4457.43|4456.83|5268
1694397600000|2023-09-11 02:00:00|4462.05|4461.45|4463.68|4463.08|4464.18|4463.58|4460.18|4459.58|3353
1694401200000|2023-09-11 03:00:00|4463.8|4463.2|4462.43|4461.83|4464.18|4463.58|4461.68|4461.08|4043
1694404800000|2023-09-11 04:00:00|4462.18|4461.58|4467.43|4466.83|4467.68|4467.08|4462.18|4461.58|3686
1694408400000|2023-09-11 05:00:00|4467.68|4467.08|4472.18|4471.58|4472.43|4471.83|4467.43|4466.83|5649
1694412000000|2023-09-11 06:00:00|4471.93|4471.33|4472.68|4472.08|4474.18|4473.58|4470.43|4469.83|11213
1694415600000|2023-09-11 07:00:00|4472.93|4472.33|4477.93|4477.33|4480.43|4479.83|4472.93|4472.33|26524
1694419200000|2023-09-11 08:00:00|4478.18|4477.58|4472.93|4472.33|4478.93|4478.33|4471.43|4470.83|25952
1694422800000|2023-09-11 09:00:00|4472.68|4472.08|4477.43|4476.83|4477.68|4477.08|4472.68|4472.08|23315
1694426400000|2023-09-11 10:00:00|4477.18|4476.58|4478.43|4477.83|4478.68|4478.08|4473.43|4472.83|28093
1694430000000|2023-09-11 11:00:00|4477.68|4477.08|4476.55|4475.95|4480.68|4480.08|4475.68|4475.08|32071
1694433600000|2023-09-11 12:00:00|4476.68|4476.08|4483.18|4482.58|4483.68|4483.08|4475.18|4474.58|56425
1694437200000|2023-09-11 13:00:00|4483.43|4482.83|4472.49|4472.09|4491.24|4490.84|4472.24|4471.84|271288
1694440800000|2023-09-11 14:00:00|4472.61|4472.21|4472|4471.6|4481.5|4481.1|4470.25|4469.85|324849
1694444400000|2023-09-11 15:00:00|4471.75|4471.35|4472|4471.6|4478|4477.6|4467.5|4467.1|232110
1694448000000|2023-09-11 16:00:00|4471.75|4471.35|4480.32|4479.92|4481.25|4480.85|4471.75|4471.35|164829
1694451600000|2023-09-11 17:00:00|4480.57|4480.17|4486.82|4486.42|4487.82|4487.42|4478.32|4477.92|129913
1694455200000|2023-09-11 18:00:00|4487.07|4486.67|4487.57|4487.17|4488.57|4488.17|4483.82|4483.42|122430
1694458800000|2023-09-11 19:00:00|4487.32|4486.92|4487.98|4487.58|4489.98|4489.58|4483.23|4482.83|157242
1694462400000|2023-09-11 20:00:00|4487.81|4487.41|4486.14|4484.64|4488.91|4488.31|4485.28|4484.64|28256
1694466000000|2023-09-11 21:00:00|4486.22|4484.72|4484.79|4483.29|4486.36|4484.86|4484.54|4483.04|1
1694469600000|2023-09-11 22:00:00|4484.94|4483.44|4482.91|4482.31|4485.41|4484.81|4482.16|4481.56|2994
1694473200000|2023-09-11 23:00:00|4482.78|4482.18|4482.91|4482.31|4484.41|4483.81|4482.16|4481.56|2103
1694476800000|2023-09-12 00:00:00|4482.66|4482.06|4479.91|4479.31|4483.16|4482.56|4479.16|4478.56|4618
1694480400000|2023-09-12 01:00:00|4480.16|4479.56|4479.66|4479.06|4482.41|4481.81|4477.91|4477.31|4504
1694484000000|2023-09-12 02:00:00|4479.41|4478.81|4482.91|4482.31|4482.91|4482.31|4478.91|4478.31|2700
1694487600000|2023-09-12 03:00:00|4482.66|4482.06|4484.16|4483.56|4484.91|4484.31|4481.66|4481.06|2439
1694491200000|2023-09-12 04:00:00|4484.03|4483.43|4481.91|4481.31|4485.16|4484.56|4481.66|4481.06|2788
1694494800000|2023-09-12 05:00:00|4482.16|4481.56|4482.91|4482.31|4483.78|4483.18|4480.41|4479.81|3688
1694498400000|2023-09-12 06:00:00|4483.03|4482.43|4483.66|4483.06|4485.53|4484.93|4482.16|4481.56|7388
1694502000000|2023-09-12 07:00:00|4484.16|4483.56|4477.03|4476.43|4485.41|4484.81|4475.41|4474.81|21931
1694505600000|2023-09-12 08:00:00|4477.16|4476.56|4475.91|4475.31|4479.91|4479.31|4474.41|4473.81|21280
1694509200000|2023-09-12 09:00:00|4475.78|4475.18|4477.41|4476.81|4478.91|4478.31|4473.41|4472.81|19925
1694512800000|2023-09-12 10:00:00|4477.28|4476.68|4479.53|4478.93|4480.28|4479.68|4476.16|4475.56|22762
1694516400000|2023-09-12 11:00:00|4479.66|4479.06|4473.16|4472.56|4479.91|4479.31|4472.91|4472.31|27556
1694520000000|2023-09-12 12:00:00|4473.28|4472.68|4474.41|4473.81|4480.41|4479.81|4472.66|4472.06|65989
1694523600000|2023-09-12 13:00:00|4474.16|4473.56|4478.81|4478.41|4480.31|4479.91|4468.16|4467.56|180773
1694527200000|2023-09-12 14:00:00|4479.06|4478.66|4465.03|4464.63|4479.06|4478.66|4464.51|4464.11|247111
1694530800000|2023-09-12 15:00:00|4464.78|4464.38|4473.28|4472.88|4474.78|4474.38|4463.53|4463.13|177584
1694534400000|2023-09-12 16:00:00|4473.78|4473.38|4475.53|4475.13|4478.03|4477.63|4472.28|4471.88|140717
1694538000000|2023-09-12 17:00:00|4475.78|4475.38|4472.91|4472.51|4487.53|4487.13|4471.66|4471.26|200629
1694541600000|2023-09-12 18:00:00|4473.16|4472.76|4463.16|4462.76|4473.91|4473.51|4461.91|4461.51|155995
1694545200000|2023-09-12 19:00:00|4462.91|4462.51|4462.41|4462.01|4464.66|4464.26|4456.41|4456.01|265038
1694548800000|2023-09-12 20:00:00|4462.37|4461.97|4462.91|4461.41|4464.97|4464.37|4461.97|4461.37|52069
1694552400000|2023-09-12 21:00:00|4463.31|4461.81|4461.84|4460.34|4463.35|4461.85|4461.51|4460.01|10
1694556000000|2023-09-12 22:00:00|4462.34|4461.74|4461.97|4461.37|4462.97|4462.37|4460.72|4460.12|3853
1694559600000|2023-09-12 23:00:00|4462.09|4461.49|4462.97|4462.37|4463.72|4463.12|4460.97|4460.37|3213
1694563200000|2023-09-13 00:00:00|4463.22|4462.62|4462.47|4461.87|4463.97|4463.37|4461.47|4460.87|6369
1694566800000|2023-09-13 01:00:00|4462.72|4462.12|4458.72|4458.12|4464.47|4463.87|4457.47|4456.87|9234
1694570400000|2023-09-13 02:00:00|4458.97|4458.37|4456.22|4455.62|4460.72|4460.12|4454.72|4454.12|8440
1694574000000|2023-09-13 03:00:00|4455.97|4455.37|4454.97|4454.37|4457.22|4456.62|4454.72|4454.12|3667
1694577600000|2023-09-13 04:00:00|4454.72|4454.12|4460.47|4459.87|4460.47|4459.87|4454.22|4453.62|5279
1694581200000|2023-09-13 05:00:00|4460.72|4460.12|4456.72|4456.12|4461.22|4460.62|4454.72|4454.12|7269
1694584800000|2023-09-13 06:00:00|4456.47|4455.87|4460.22|4459.62|4460.22|4459.62|4453.97|4453.37|10586
1694588400000|2023-09-13 07:00:00|4460.34|4459.74|4462.47|4461.87|4467.72|4467.12|4457.72|4457.12|34969
1694592000000|2023-09-13 08:00:00|4462.22|4461.62|4457.47|4456.87|4464.59|4463.99|4456.97|4456.37|20285
1694595600000|2023-09-13 09:00:00|4457.59|4456.99|4460.97|4460.37|4461.97|4461.37|4456.72|4456.12|15547
1694599200000|2023-09-13 10:00:00|4460.72|4460.12|4458.72|4458.12|4461.22|4460.62|4453.72|4453.12|18016
1694602800000|2023-09-13 11:00:00|4458.47|4457.87|4463.22|4462.62|4464.22|4463.62|4454.09|4453.49|21140
1694606400000|2023-09-13 12:00:00|4463.47|4462.87|4463.72|4463.12|4468.22|4467.62|4444.34|4443.74|135074
1694610000000|2023-09-13 13:00:00|4463.97|4463.37|4472.23|4471.83|4474.62|4474.22|4457.47|4456.87|235413
1694613600000|2023-09-13 14:00:00|4472.48|4472.08|4473.84|4473.44|4475.59|4475.19|4453.59|4453.19|306323
1694617200000|2023-09-13 15:00:00|4474.34|4473.94|4475.59|4475.19|4479.34|4478.94|4468.34|4467.94|190832
1694620800000|2023-09-13 16:00:00|4475.84|4475.44|4475.7|4475.3|4478.59|4478.19|4470.34|4469.94|129673
1694624400000|2023-09-13 17:00:00|4475.95|4475.55|4476.71|4476.31|4479.96|4479.56|4474.2|4473.8|108571
1694628000000|2023-09-13 18:00:00|4476.96|4476.56|4464.71|4464.31|4477.96|4477.56|4457.71|4457.31|146493
1694631600000|2023-09-13 19:00:00|4464.46|4464.06|4468.21|4467.81|4470.71|4470.31|4455.96|4455.56|261712
1694635200000|2023-09-13 20:00:00|4466.94|4466.54|4470.93|4469.43|4470.93|4470.31|4465.29|4464.69|47051
1694638800000|2023-09-13 21:00:00|4470.78|4469.28|4469.86|4468.36|4471.11|4469.61|4469.82|4468.32|19
1694642400000|2023-09-13 22:00:00|4469.91|4469.31|4469.29|4468.69|4470.66|4470.06|4468.04|4467.44|3445
1694646000000|2023-09-13 23:00:00|4469.41|4468.81|4471.79|4471.19|4472.29|4471.69|4468.79|4468.19|3015
1694649600000|2023-09-14 00:00:00|4472.04|4471.44|4476.04|4475.44|4476.29|4475.69|4470.79|4470.19|8027
1694653200000|2023-09-14 01:00:00|4476.29|4475.69|4475.79|4475.19|4478.54|4477.94|4473.79|4473.19|11132
1694656800000|2023-09-14 02:00:00|4475.54|4474.94|4477.54|4476.94|4477.79|4477.19|4473.54|4472.94|6131
1694660400000|2023-09-14 03:00:00|4477.79|4477.19|4480.79|4480.19|4480.79|4480.19|4477.29|4476.69|6368
1694664000000|2023-09-14 04:00:00|4480.54|4479.94|4478.79|4478.19|4481.04|4480.44|4478.29|4477.69|5157
1694667600000|2023-09-14 05:00:00|4478.54|4477.94|4480.29|4479.69|4482.79|4482.19|4478.29|4477.69|9369
1694671200000|2023-09-14 06:00:00|4480.54|4479.94|4478.54|4477.94|4481.29|4480.69|4477.54|4476.94|8678
1694674800000|2023-09-14 07:00:00|4478.29|4477.69|4476.04|4475.44|4479.04|4478.44|4474.54|4473.94|18100
1694678400000|2023-09-14 08:00:00|4475.91|4475.31|4477.29|4476.69|4479.04|4478.44|4470.79|4470.19|15565
1694682000000|2023-09-14 09:00:00|4477.04|4476.44|4479.79|4479.19|4481.29|4480.69|4475.29|4474.69|13659
1694685600000|2023-09-14 10:00:00|4479.54|4478.94|4484.79|4484.19|4485.79|4485.19|4479.54|4478.94|20608
1694689200000|2023-09-14 11:00:00|4484.54|4483.94|4481.29|4480.69|4486.79|4486.19|4480.54|4479.94|20667
1694692800000|2023-09-14 12:00:00|4481.04|4480.44|4487.79|4487.19|4489.79|4489.19|4476.54|4475.94|94373
1694696400000|2023-09-14 13:00:00|4487.54|4486.94|4489.19|4488.79|4496.54|4495.94|4480.44|4480.04|277434
1694700000000|2023-09-14 14:00:00|4489.44|4489.04|4496.48|4496.08|4497.73|4497.33|4476.94|4476.54|284573
1694703600000|2023-09-14 15:00:00|4496.98|4496.58|4500.48|4500.08|4500.98|4500.58|4491.98|4491.58|163193
1694707200000|2023-09-14 16:00:00|4500.73|4500.33|4508.15|4507.75|4508.4|4508|4499.23|4498.83|128526
1694710800000|2023-09-14 17:00:00|4507.9|4507.5|4503.15|4502.75|4508.4|4508|4503.15|4502.75|92294
1694714400000|2023-09-14 18:00:00|4502.9|4502.5|4507.4|4507|4507.65|4507.25|4500.9|4500.5|102233
1694718000000|2023-09-14 19:00:00|4507.65|4507.25|4505.47|4505.07|4512.15|4511.75|4502.72|4502.32|239512
1694721600000|2023-09-14 20:00:00|4505.29|4504.89|4508.8|4507.3|4512.14|4511.54|4503.89|4503.29|68787
1694725200000|2023-09-14 21:00:00|4508.78|4507.28|4508.44|4506.94|4509.29|4507.79|4508.15|4506.65|16
1694728800000|2023-09-14 22:00:00|4507.26|4506.66|4507.89|4507.29|4508.89|4508.29|4506.76|4506.16|6198
1694732400000|2023-09-14 23:00:00|4507.64|4507.04|4507.89|4507.29|4509.89|4509.29|4507.14|4506.54|4885
1694736000000|2023-09-15 00:00:00|4507.64|4507.04|4509.39|4508.79|4511.14|4510.54|4507.14|4506.54|6545
1694739600000|2023-09-15 01:00:00|4509.64|4509.04|4511.14|4510.54|4511.14|4510.54|4506.89|4506.29|8166
1694743200000|2023-09-15 02:00:00|4511.39|4510.79|4513.14|4512.54|4514.14|4513.54|4511.39|4510.79|8456
1694746800000|2023-09-15 03:00:00|4513.39|4512.79|4514.64|4514.04|4516.14|4515.54|4512.89|4512.29|6460
1694750400000|2023-09-15 04:00:00|4514.39|4513.79|4514.89|4514.29|4516.14|4515.54|4514.14|4513.54|3424
1694754000000|2023-09-15 05:00:00|4515.14|4514.54|4515.14|4514.54|4516.39|4515.79|4513.39|4512.79|7033
1694757600000|2023-09-15 06:00:00|4514.89|4514.29|4513.89|4513.29|4515.14|4514.54|4511.89|4511.29|9206
1694761200000|2023-09-15 07:00:00|4514.14|4513.54|4510.64|4510.04|4515.39|4514.79|4507.14|4506.54|26700
1694764800000|2023-09-15 08:00:00|4510.89|4510.29|4507.64|4507.04|4511.39|4510.79|4506.89|4506.29|15824
1694768400000|2023-09-15 09:00:00|4507.39|4506.79|4510.14|4509.54|4511.14|4510.54|4506.89|4506.29|14842
1694772000000|2023-09-15 10:00:00|4509.89|4509.29|4511.89|4511.29|4512.01|4511.41|4508.64|4508.04|11702
1694775600000|2023-09-15 11:00:00|4511.39|4510.79|4507.51|4506.91|4512.14|4511.54|4507.14|4506.54|16154
1694779200000|2023-09-15 12:00:00|4507.39|4506.79|4498.14|4497.54|4511.39|4510.79|4497.64|4497.04|53904
1694782800000|2023-09-15 13:00:00|4497.89|4497.29|4479.29|4478.89|4500.64|4500.04|4475.29|4474.89|298571
1694786400000|2023-09-15 14:00:00|4479.16|4478.76|4463|4462.6|4485.04|4484.64|4462.75|4462.35|304477
1694790000000|2023-09-15 15:00:00|4462.75|4462.35|4468.5|4468.1|4470.75|4470.35|4460.25|4459.85|182195
1694793600000|2023-09-15 16:00:00|4468.75|4468.35|4469.22|4468.82|4471.22|4470.82|4465.75|4465.35|92939
1694797200000|2023-09-15 17:00:00|4468.97|4468.57|4456.97|4456.57|4469.22|4468.82|4447.22|4446.82|154993
1694800800000|2023-09-15 18:00:00|4456.72|4456.32|4455.97|4455.57|4456.72|4456.32|4448.97|4448.57|120197
1694804400000|2023-09-15 19:00:00|4455.72|4455.32|4450.23|4449.83|4456.98|4456.58|4446.98|4446.58|267755
1694808000000|2023-09-15 20:00:00|4450.17|4449.77|4452|4450.5|4454.77|4454.17|4449.27|4448.67|87272
1694811600000|2023-09-15 21:00:00|4452.05|4450.55|4452.05|4450.55|4452.05|4450.55|4452.05|4450.55|5
1694988000000|2023-09-17 22:00:00|4452.41|4451.81|4457.54|4456.94|4457.79|4457.19|4451.91|4451.31|5718
1694991600000|2023-09-17 23:00:00|4457.29|4456.69|4459.54|4458.94|4460.04|4459.44|4456.29|4455.69|3742
1694995200000|2023-09-18 00:00:00|4459.29|4458.69|4459.29|4458.69|4460.79|4460.19|4457.54|4456.94|7708
1694998800000|2023-09-18 01:00:00|4459.54|4458.94|4457.54|4456.94|4459.79|4459.19|4456.79|4456.19|7736
1695002400000|2023-09-18 02:00:00|4457.79|4457.19|4458.54|4457.94|4459.79|4459.19|4457.54|4456.94|4724
1695006000000|2023-09-18 03:00:00|4458.79|4458.19|4459.79|4459.19|4460.04|4459.44|4458.29|4457.69|3124
1695009600000|2023-09-18 04:00:00|4459.54|4458.94|4459.29|4458.69|4460.79|4460.19|4459.29|4458.69|2193
1695013200000|2023-09-18 05:00:00|4459.04|4458.44|4458.29|4457.69|4460.29|4459.69|4457.54|4456.94|3767
1695016800000|2023-09-18 06:00:00|4458.54|4457.94|4456.54|4455.94|4460.04|4459.44|4455.29|4454.69|7293
1695020400000|2023-09-18 07:00:00|4456.29|4455.69|4459.04|4458.44|4461.04|4460.44|4453.29|4452.69|20784
1695024000000|2023-09-18 08:00:00|4459.29|4458.69|4456.54|4455.94|4460.04|4459.44|4456.29|4455.69|9920
1695027600000|2023-09-18 09:00:00|4456.79|4456.19|4456.04|4455.44|4458.91|4458.31|4454.54|4453.94|8736
1695031200000|2023-09-18 10:00:00|4455.79|4455.19|4456.79|4456.19|4458.29|4457.69|4453.54|4452.94|11888
1695034800000|2023-09-18 11:00:00|4457.04|4456.44|4443.79|4443.19|4457.54|4456.94|4441.04|4440.44|31686
1695038400000|2023-09-18 12:00:00|4443.54|4442.94|4448.79|4448.19|4450.54|4449.94|4441.79|4441.19|35947
1695042000000|2023-09-18 13:00:00|4449.04|4448.44|4447.48|4447.08|4455.02|4454.62|4442.49|4442.09|189841
1695045600000|2023-09-18 14:00:00|4447.23|4446.83|4453.98|4453.58|4455.73|4455.33|4444.23|4443.83|188487
1695049200000|2023-09-18 15:00:00|4453.73|4453.33|4463.73|4463.33|4465.23|4464.83|4449.73|4449.33|129892
1695052800000|2023-09-18 16:00:00|4463.98|4463.58|4461.7|4461.3|4466.98|4466.58|4460.23|4459.83|80868
1695056400000|2023-09-18 17:00:00|4461.95|4461.55|4460.2|4459.8|4464.95|4464.55|4458.7|4458.3|73742
1695060000000|2023-09-18 18:00:00|4460.45|4460.05|4452.2|4451.8|4462.2|4461.8|4448.95|4448.55|91337
1695063600000|2023-09-18 19:00:00|4451.95|4451.55|4453.73|4453.33|4454.73|4454.33|4448.98|4448.58|154657
1695067200000|2023-09-18 20:00:00|4453.83|4453.23|4455.36|4453.86|4456.58|4455.98|4453.58|4452.98|39049
1695070800000|2023-09-18 21:00:00|4455.4|4453.9|4455.46|4453.96|4455.65|4454.15|4454.66|4453.16|1
1695074400000|2023-09-18 22:00:00|4455.95|4455.35|4457.34|4456.74|4457.84|4457.24|4455.08|4454.48|2610
1695078000000|2023-09-18 23:00:00|4457.09|4456.49|4457.09|4456.49|4457.84|4457.24|4456.21|4455.61|1760
1695081600000|2023-09-19 00:00:00|4456.84|4456.24|4456.34|4455.74|4458.59|4457.99|4455.59|4454.99|6748
1695085200000|2023-09-19 01:00:00|4456.59|4455.99|4453.34|4452.74|4456.84|4456.24|4453.34|4452.74|6654
1695088800000|2023-09-19 02:00:00|4453.59|4452.99|4454.84|4454.24|4455.09|4454.49|4453.34|4452.74|4975
1695092400000|2023-09-19 03:00:00|4455.09|4454.49|4454.34|4453.74|4455.84|4455.24|4454.34|4453.74|3465
1695096000000|2023-09-19 04:00:00|4454.09|4453.49|4452.34|4451.74|4455.09|4454.49|4452.09|4451.49|4399
1695099600000|2023-09-19 05:00:00|4452.09|4451.49|4451.59|4450.99|4452.84|4452.24|4450.09|4449.49|5676
1695103200000|2023-09-19 06:00:00|4451.34|4450.74|4451.59|4450.99|4452.09|4451.49|4449.34|4448.74|7600
1695106800000|2023-09-19 07:00:00|4451.34|4450.74|4458.59|4457.99|4459.84|4459.24|4449.84|4449.24|18490
1695110400000|2023-09-19 08:00:00|4458.34|4457.74|4459.09|4458.49|4460.84|4460.24|4458.09|4457.49|9088
1695114000000|2023-09-19 09:00:00|4459.34|4458.74|4461.34|4460.74|4462.34|4461.74|4457.59|4456.99|9195
1695117600000|2023-09-19 10:00:00|4461.09|4460.49|4459.84|4459.24|4462.59|4461.99|4459.59|4458.99|7472
1695121200000|2023-09-19 11:00:00|4459.59|4458.99|4459.09|4458.49|4460.84|4460.24|4457.09|4456.49|10089
1695124800000|2023-09-19 12:00:00|4458.84|4458.24|4449.59|4448.99|4459.34|4458.74|4449.59|4448.99|27881
1695128400000|2023-09-19 13:00:00|4449.34|4448.74|4439.17|4438.77|4450.34|4449.74|4438.92|4438.52|191926
1695132000000|2023-09-19 14:00:00|4439.42|4439.02|4422.78|4422.38|4439.67|4439.27|4422.28|4421.88|249120
1695135600000|2023-09-19 15:00:00|4422.53|4422.13|4425.53|4425.13|4427.28|4426.88|4421.28|4420.88|126312
1695139200000|2023-09-19 16:00:00|4425.28|4424.88|4422.78|4422.38|4425.53|4425.13|4416.03|4415.63|116575
1695142800000|2023-09-19 17:00:00|4423.03|4422.63|4439.02|4438.62|4440.02|4439.62|4422.03|4421.63|139077
1695146400000|2023-09-19 18:00:00|4439.27|4438.87|4439.02|4438.62|4450.52|4450.12|4437.27|4436.87|175687
1695150000000|2023-09-19 19:00:00|4438.52|4438.12|4445.06|4444.66|4448.81|4448.41|4436.52|4436.12|207830
1695153600000|2023-09-19 20:00:00|4444.77|4444.37|4445.97|4444.47|4447.37|4446.77|4444.77|4444.27|37176
1695157200000|2023-09-19 21:00:00|4445.79|4444.29|4445.84|4444.34|4446.23|4444.73|4445.72|4444.22|1
1695160800000|2023-09-19 22:00:00|4444.99|4444.39|4445.12|4444.52|4446.37|4445.77|4443.99|4443.39|2097
1695164400000|2023-09-19 23:00:00|4445.24|4444.64|4445.87|4445.27|4446.37|4445.77|4444.12|4443.52|2271
1695168000000|2023-09-20 00:00:00|4445.62|4445.02|4442.87|4442.27|4446.12|4445.52|4442.12|4441.52|5989
1695171600000|2023-09-20 01:00:00|4442.62|4442.02|4442.62|4442.02|4444.62|4444.02|4440.87|4440.27|6731
1695175200000|2023-09-20 02:00:00|4442.37|4441.77|4440.37|4439.77|4443.37|4442.77|4439.87|4439.27|4106
1695178800000|2023-09-20 03:00:00|4440.62|4440.02|4438.62|4438.02|4441.12|4440.52|4438.12|4437.52|2865
1695182400000|2023-09-20 04:00:00|4438.87|4438.27|4438.62|4438.02|4439.37|4438.77|4437.87|4437.27|2509
1695186000000|2023-09-20 05:00:00|4438.87|4438.27|4439.62|4439.02|4441.37|4440.77|4437.87|4437.27|4287
1695189600000|2023-09-20 06:00:00|4439.37|4438.77|4443.12|4442.52|4446.62|4446.02|4439.37|4438.77|10275
1695193200000|2023-09-20 07:00:00|4442.87|4442.27|4445.62|4445.02|4447.12|4446.52|4442.12|4441.52|13615
1695196800000|2023-09-20 08:00:00|4445.37|4444.77|4450.62|4450.02|4451.12|4450.52|4442.87|4442.27|13793
1695200400000|2023-09-20 09:00:00|4450.87|4450.27|4452.37|4451.77|4452.87|4452.27|4448.62|4448.02|10574
1695204000000|2023-09-20 10:00:00|4452.12|4451.52|4452.62|4452.02|4453.12|4452.52|4449.37|4448.77|12835
1695207600000|2023-09-20 11:00:00|4452.37|4451.77|4453.62|4453.02|4454.87|4454.27|4451.37|4450.77|11862
1695211200000|2023-09-20 12:00:00|4453.37|4452.77|4459.12|4458.52|4459.37|4458.77|4452.62|4452.02|21748
1695214800000|2023-09-20 13:00:00|4458.99|4458.39|4457.58|4457.18|4461.37|4460.77|4451.02|4450.62|132369
1695218400000|2023-09-20 14:00:00|4457.83|4457.43|4452.93|4452.53|4460.83|4460.43|4450.33|4449.93|124735
1695222000000|2023-09-20 15:00:00|4452.68|4452.28|4454.18|4453.78|4456.18|4455.78|4448.43|4448.03|89089
1695225600000|2023-09-20 16:00:00|4453.93|4453.53|4456.47|4456.07|4456.97|4456.57|4451.43|4451.03|53295
1695229200000|2023-09-20 17:00:00|4456.72|4456.32|4452.34|4451.94|4456.72|4456.32|4447.47|4447.07|70946
1695232800000|2023-09-20 18:00:00|4444.72|4444.32|4434.66|4434.26|4454.16|4453.76|4431.41|4431.01|359502
1695236400000|2023-09-20 19:00:00|4434.41|4434.01|4402.88|4402.48|4439.16|4438.76|4400.88|4400.48|375308
1695240000000|2023-09-20 20:00:00|4402.74|4402.34|4399.18|4397.68|4404.09|4403.49|4397.84|4397.24|90517
1695243600000|2023-09-20 21:00:00|4399.33|4397.83|4399.09|4397.59|4399.88|4398.38|4398.44|4396.94|0
1695247200000|2023-09-20 22:00:00|4399.71|4399.11|4397.09|4396.49|4401.59|4400.99|4395.71|4395.11|10931
1695250800000|2023-09-20 23:00:00|4396.84|4396.24|4395.09|4394.49|4398.21|4397.61|4394.84|4394.24|8190
1695254400000|2023-09-21 00:00:00|4394.84|4394.24|4391.34|4390.74|4398.84|4398.24|4390.59|4389.99|16787
1695258000000|2023-09-21 01:00:00|4391.21|4390.61|4389.34|4388.74|4393.09|4392.49|4389.34|4388.74|10901
1695261600000|2023-09-21 02:00:00|4389.09|4388.49|4387.84|4387.24|4390.59|4389.99|4386.34|4385.74|10582
1695265200000|2023-09-21 03:00:00|4388.09|4387.49|4390.34|4389.74|4390.84|4390.24|4387.59|4386.99|6128
1695268800000|2023-09-21 04:00:00|4390.59|4389.99|4388.84|4388.24|4390.59|4389.99|4387.84|4387.24|6039
1695272400000|2023-09-21 05:00:00|4389.09|4388.49|4387.84|4387.24|4389.59|4388.99|4385.84|4385.24|8320
1695276000000|2023-09-21 06:00:00|4387.59|4386.99|4392.84|4392.24|4393.84|4393.24|4387.34|4386.74|11242
1695279600000|2023-09-21 07:00:00|4393.09|4392.49|4390.84|4390.24|4393.84|4393.24|4382.84|4382.24|30646
1695283200000|2023-09-21 08:00:00|4390.96|4390.36|4383.34|4382.74|4393.09|4392.49|4381.84|4381.24|22043
1695286800000|2023-09-21 09:00:00|4383.09|4382.49|4378.84|4378.24|4386.09|4385.49|4378.09|4377.49|19550
1695290400000|2023-09-21 10:00:00|4379.09|4378.49|4377.18|4376.58|4379.34|4378.74|4374.34|4373.74|29495
1695294000000|2023-09-21 11:00:00|4377.3|4376.7|4368.93|4368.33|4379.18|4378.58|4367.68|4367.08|42063
1695297600000|2023-09-21 12:00:00|4369.18|4368.58|4367.68|4367.08|4370.43|4369.83|4360.68|4360.08|69788
1695301200000|2023-09-21 13:00:00|4367.93|4367.33|4357.63|4357.23|4375.58|4375.18|4357.63|4357.23|255185
1695304800000|2023-09-21 14:00:00|4357.88|4357.48|4357.35|4356.95|4372.1|4371.7|4356.35|4355.95|285153
1695308400000|2023-09-21 15:00:00|4357.1|4356.7|4355.35|4354.95|4361.85|4361.45|4352.6|4352.2|184008
1695312000000|2023-09-21 16:00:00|4355.6|4355.2|4351.6|4351.2|4357.85|4357.45|4350.35|4349.95|131814
1695315600000|2023-09-21 17:00:00|4351.35|4350.95|4360.6|4360.2|4365.1|4364.7|4350.85|4350.45|140743
1695319200000|2023-09-21 18:00:00|4360.35|4359.95|4347.1|4346.7|4361.1|4360.7|4346.85|4346.45|145354
1695322800000|2023-09-21 19:00:00|4346.85|4346.45|4330.1|4329.7|4350.1|4349.7|4328.35|4327.95|375180
1695326400000|2023-09-21 20:00:00|4330.01|4329.61|4326.63|4325.13|4332.61|4332.01|4324.11|4323.51|85727
1695330000000|2023-09-21 21:00:00|4326.48|4324.98|4326.81|4325.31|4326.81|4325.31|4325.16|4323.66|0
1695333600000|2023-09-21 22:00:00|4327.48|4326.88|4330.61|4330.01|4332.11|4331.51|4327.48|4326.88|7448
1695337200000|2023-09-21 23:00:00|4330.36|4329.76|4327.45|4326.85|4331.2|4330.6|4326.2|4325.6|5665
1695340800000|2023-09-22 00:00:00|4327.7|4327.1|4329.2|4328.6|4330.2|4329.6|4324.45|4323.85|11061
1695344400000|2023-09-22 01:00:00|4328.95|4328.35|4331.95|4331.35|4333.2|4332.6|4326.45|4325.85|10569
1695348000000|2023-09-22 02:00:00|4332.07|4331.47|4331.7|4331.1|4334.7|4334.1|4330.7|4330.1|14516
1695351600000|2023-09-22 03:00:00|4331.95|4331.35|4337.2|4336.6|4338.2|4337.6|4331.2|4330.6|12149
1695355200000|2023-09-22 04:00:00|4336.95|4336.35|4338.2|4337.6|4338.95|4338.35|4336.7|4336.1|5770
1695358800000|2023-09-22 05:00:00|4337.95|4337.35|4339.2|4338.6|4340.95|4340.35|4336.95|4336.35|11574
1695362400000|2023-09-22 06:00:00|4339.45|4338.85|4338.2|4337.6|4340.95|4340.35|4337.7|4337.1|11953
1695366000000|2023-09-22 07:00:00|4337.95|4337.35|4334.45|4333.85|4341.95|4341.35|4333.45|4332.85|38615
1695369600000|2023-09-22 08:00:00|4334.7|4334.1|4336.7|4336.1|4338.95|4338.35|4331.2|4330.6|20776
1695373200000|2023-09-22 09:00:00|4336.45|4335.85|4340.95|4340.35|4341.95|4341.35|4333.95|4333.35|16383
1695376800000|2023-09-22 10:00:00|4341.2|4340.6|4339.45|4338.85|4342.45|4341.85|4337.2|4336.6|16424
1695380400000|2023-09-22 11:00:00|4339.7|4339.1|4339.7|4339.1|4340.45|4339.85|4335.95|4335.35|16523
1695384000000|2023-09-22 12:00:00|4339.95|4339.35|4344.95|4344.35|4348.45|4347.85|4339.95|4339.35|46396
1695387600000|2023-09-22 13:00:00|4345.2|4344.6|4340.47|4340.07|4346.45|4345.85|4332.47|4332.07|192039
1695391200000|2023-09-22 14:00:00|4340.22|4339.82|4353.6|4353.2|4355.1|4354.7|4336.47|4336.07|239363
1695394800000|2023-09-22 15:00:00|4354.1|4353.7|4346.1|4345.7|4358.1|4357.7|4345.85|4345.45|145681
1695398400000|2023-09-22 16:00:00|4345.85|4345.45|4350.9|4350.5|4354.4|4354|4343.6|4343.2|92096
1695402000000|2023-09-22 17:00:00|4351.15|4350.75|4332.65|4332.25|4351.4|4351|4328.65|4328.25|161439
1695405600000|2023-09-22 18:00:00|4332.4|4332|4327.15|4326.75|4334.65|4334.25|4321.9|4321.5|157655
1695409200000|2023-09-22 19:00:00|4326.65|4326.25|4320.15|4319.75|4348.9|4348.5|4316.4|4316|348510
1695412800000|2023-09-22 20:00:00|4320.1|4319.7|4321.86|4320.36|4325.45|4324.85|4319.95|4319.35|68746
1695416400000|2023-09-22 21:00:00|||||||||1
1695592800000|2023-09-24 22:00:00|4325.07|4324.47|4327.2|4326.6|4330.45|4329.85|4324.82|4324.22|8577
1695596400000|2023-09-24 23:00:00|4327.45|4326.85|4326.95|4326.35|4327.95|4327.35|4325.45|4324.85|3833
1695600000000|2023-09-25 00:00:00|4326.7|4326.1|4324.7|4324.1|4326.95|4326.35|4320.7|4320.1|8867
1695603600000|2023-09-25 01:00:00|4324.45|4323.85|4327.45|4326.85|4330.95|4330.35|4324.45|4323.85|9720
1695607200000|2023-09-25 02:00:00|4327.7|4327.1|4331.45|4330.85|4331.95|4331.35|4326.95|4326.35|7491
1695610800000|2023-09-25 03:00:00|4331.7|4331.1|4332.7|4332.1|4333.95|4333.35|4331.2|4330.6|6273
1695614400000|2023-09-25 04:00:00|4332.45|4331.85|4332.45|4331.85|4333.7|4333.1|4331.2|4330.6|3005
1695618000000|2023-09-25 05:00:00|4332.7|4332.1|4330.2|4329.6|4334.45|4333.85|4329.95|4329.35|4354
1695621600000|2023-09-25 06:00:00|4329.95|4329.35|4331.95|4331.35|4333.7|4333.1|4329.45|4328.85|8753
1695625200000|2023-09-25 07:00:00|4331.7|4331.1|4335.7|4335.1|4339.7|4339.1|4331.45|4330.85|20758
1695628800000|2023-09-25 08:00:00|4335.45|4334.85|4313.95|4313.35|4337.2|4336.6|4307.45|4306.85|39859
1695632400000|2023-09-25 09:00:00|4313.7|4313.1|4319.7|4319.1|4320.2|4319.6|4312.45|4311.85|22835
1695636000000|2023-09-25 10:00:00|4319.45|4318.85|4318.45|4317.85|4322.7|4322.1|4314.45|4313.85|17913
1695639600000|2023-09-25 11:00:00|4318.95|4318.35|4309.2|4308.6|4321.7|4321.1|4307.7|4307.1|23570
1695643200000|2023-09-25 12:00:00|4309.07|4308.47|4307.2|4306.6|4312.7|4312.1|4303.95|4303.35|42199
1695646800000|2023-09-25 13:00:00|4306.95|4306.35|4322.15|4321.75|4323.9|4323.5|4298.7|4298.1|210738
1695650400000|2023-09-25 14:00:00|4322.4|4322|4308.44|4308.04|4323.65|4323.25|4308.44|4308.04|205545
1695654000000|2023-09-25 15:00:00|4308.69|4308.29|4329.44|4329.04|4333.69|4333.29|4307.69|4307.29|198721
1695657600000|2023-09-25 16:00:00|4329.94|4329.54|4327.29|4326.89|4336.69|4336.29|4322.54|4322.14|107635
1695661200000|2023-09-25 17:00:00|4327.04|4326.64|4331.29|4330.89|4334.79|4334.39|4322.54|4322.14|103618
1695664800000|2023-09-25 18:00:00|4331.54|4331.14|4324.79|4324.39|4333.79|4333.39|4324.29|4323.89|116373
1695668400000|2023-09-25 19:00:00|4325.04|4324.64|4339.42|4339.02|4339.42|4339.02|4316.29|4315.89|267248
1695672000000|2023-09-25 20:00:00|4339.13|4338.73|4342.91|4341.41|4342.91|4342.13|4337.98|4337.38|60781
1695675600000|2023-09-25 21:00:00|4342.89|4341.39|4342.82|4341.32|4343.15|4341.65|4342.34|4340.84|22
1695679200000|2023-09-25 22:00:00|4341.1|4340.5|4339.23|4338.63|4341.35|4340.75|4338.98|4338.38|3786
1695682800000|2023-09-25 23:00:00|4338.98|4338.38|4337.23|4336.63|4338.98|4338.38|4337.23|4336.63|2512
1695686400000|2023-09-26 00:00:00|4337.48|4336.88|4324.98|4324.38|4337.48|4336.88|4323.48|4322.88|13980
1695690000000|2023-09-26 01:00:00|4324.85|4324.25|4320.23|4319.63|4326.23|4325.63|4318.98|4318.38|14766
1695693600000|2023-09-26 02:00:00|4320.48|4319.88|4319.48|4318.88|4321.23|4320.63|4317.48|4316.88|9753
1695697200000|2023-09-26 03:00:00|4319.73|4319.13|4323.23|4322.63|4323.48|4322.88|4319.23|4318.63|5512
1695700800000|2023-09-26 04:00:00|4323.48|4322.88|4324.23|4323.63|4324.48|4323.88|4322.48|4321.88|3941
1695704400000|2023-09-26 05:00:00|4324.48|4323.88|4321.23|4320.63|4325.23|4324.63|4319.98|4319.38|6622
1695708000000|2023-09-26 06:00:00|4321.48|4320.88|4312.73|4312.13|4321.98|4321.38|4311.73|4311.13|14204
1695711600000|2023-09-26 07:00:00|4312.48|4311.88|4313.73|4313.13|4314.85|4314.25|4303.23|4302.63|35055
1695715200000|2023-09-26 08:00:00|4313.98|4313.38|4318.48|4317.88|4323.73|4323.13|4313.73|4313.13|28455
1695718800000|2023-09-26 09:00:00|4318.6|4318|4313.23|4312.63|4320.73|4320.13|4312.6|4312|18274
1695722400000|2023-09-26 10:00:00|4313.48|4312.88|4320.73|4320.13|4321.23|4320.63|4312.98|4312.38|17337
1695726000000|2023-09-26 11:00:00|4320.98|4320.38|4320.98|4320.38|4324.48|4323.88|4313.98|4313.38|24174
1695729600000|2023-09-26 12:00:00|4320.85|4320.25|4312.23|4311.63|4325.73|4325.13|4310.98|4310.38|45228
1695733200000|2023-09-26 13:00:00|4312.48|4311.88|4302|4301.6|4313.13|4312.73|4300.38|4299.98|198037
1695736800000|2023-09-26 14:00:00|4301.63|4301.23|4295.78|4295.38|4304.13|4303.73|4285.28|4284.88|284276
1695740400000|2023-09-26 15:00:00|4295.53|4295.13|4286.28|4285.88|4298.03|4297.63|4281.78|4281.38|178374
1695744000000|2023-09-26 16:00:00|4286.53|4286.13|4291.28|4290.88|4295.28|4294.88|4284.28|4283.88|107677
1695747600000|2023-09-26 17:00:00|4291.03|4290.63|4282.53|4282.13|4295.28|4294.88|4275.28|4274.88|179048
1695751200000|2023-09-26 18:00:00|4282.78|4282.38|4273.53|4273.13|4282.78|4282.38|4270.03|4269.63|134118
1695754800000|2023-09-26 19:00:00|4273.28|4272.88|4274.38|4273.98|4276.13|4275.73|4265.88|4265.48|276895
1695758400000|2023-09-26 20:00:00|4274.29|4273.89|4280.24|4278.74|4282.89|4282.29|4273.89|4273.29|73094
1695762000000|2023-09-26 21:00:00|4280.35|4278.85|4280.76|4279.26|4281.28|4279.78|4279.99|4278.49|0
1695765600000|2023-09-26 22:00:00|4281.01|4280.41|4278.14|4277.54|4281.64|4281.04|4277.14|4276.54|5421
1695769200000|2023-09-26 23:00:00|4278.39|4277.79|4281.39|4280.79|4281.89|4281.29|4277.89|4277.29|10713
1695772800000|2023-09-27 00:00:00|4281.64|4281.04|4279.14|4278.54|4283.64|4283.04|4277.39|4276.79|13427
1695776400000|2023-09-27 01:00:00|4279.39|4278.79|4285.39|4284.79|4285.89|4285.29|4278.64|4278.04|12358
1695780000000|2023-09-27 02:00:00|4285.64|4285.04|4283.64|4283.04|4285.64|4285.04|4282.89|4282.29|7075
1695783600000|2023-09-27 03:00:00|4283.89|4283.29|4282.89|4282.29|4284.39|4283.79|4281.64|4281.04|6745
1695787200000|2023-09-27 04:00:00|4282.64|4282.04|4286.89|4286.29|4286.89|4286.29|4282.14|4281.54|6731
1695790800000|2023-09-27 05:00:00|4286.64|4286.04|4289.51|4288.91|4289.64|4289.04|4284.14|4283.54|12319
1695794400000|2023-09-27 06:00:00|4289.64|4289.04|4289.39|4288.79|4291.14|4290.54|4287.14|4286.54|13547
1695798000000|2023-09-27 07:00:00|4289.14|4288.54|4295.39|4294.79|4295.64|4295.04|4285.89|4285.29|23872
1695801600000|2023-09-27 08:00:00|4295.64|4295.04|4293.64|4293.04|4296.39|4295.79|4291.64|4291.04|18940
1695805200000|2023-09-27 09:00:00|4293.89|4293.29|4288.89|4288.29|4294.14|4293.54|4287.14|4286.54|16856
1695808800000|2023-09-27 10:00:00|4289.14|4288.54|4289.89|4289.29|4290.39|4289.79|4285.89|4285.29|14112
1695812400000|2023-09-27 11:00:00|4289.64|4289.04|4291.89|4291.29|4293.64|4293.04|4286.39|4285.79|22840
1695816000000|2023-09-27 12:00:00|4292.14|4291.54|4292.64|4292.04|4293.26|4292.66|4284.64|4284.04|36131
1695819600000|2023-09-27 13:00:00|4291.89|4291.29|4284.96|4284.56|4294.89|4294.29|4282.65|4282.25|175800
1695823200000|2023-09-27 14:00:00|4285.21|4284.81|4267.37|4266.97|4287.21|4286.81|4265.87|4265.47|258942
1695826800000|2023-09-27 15:00:00|4267.62|4267.22|4264.62|4264.22|4276.87|4276.47|4261.62|4261.22|183157
1695830400000|2023-09-27 16:00:00|4264.37|4263.97|4256.49|4256.09|4264.62|4264.22|4253.37|4252.97|171777
1695834000000|2023-09-27 17:00:00|4256.24|4255.84|4248.49|4248.09|4262.49|4262.09|4238.49|4238.09|188755
1695837600000|2023-09-27 18:00:00|4248.74|4248.34|4274.74|4274.34|4279.24|4278.84|4241.49|4241.09|258385
1695841200000|2023-09-27 19:00:00|4274.86|4274.46|4276.38|4275.98|4291.24|4290.84|4264.13|4263.73|371249
1695844800000|2023-09-27 20:00:00|4276.48|4275.88|4283.39|4281.89|4283.92|4283.32|4274.42|4273.82|66177
1695848400000|2023-09-27 21:00:00|4283.32|4281.82|4284.5|4283|4284.5|4283|4282.69|4281.19|17
1695852000000|2023-09-27 22:00:00|4284.39|4282.89|4278.67|4278.07|4284.39|4283.44|4275.17|4274.57|9891
1695855600000|2023-09-27 23:00:00|4278.54|4277.94|4281.67|4281.07|4282.17|4281.57|4277.17|4276.57|5400
1695859200000|2023-09-28 00:00:00|4281.92|4281.32|4285.17|4284.57|4286.92|4286.32|4280.17|4279.57|12196
1695862800000|2023-09-28 01:00:00|4284.92|4284.32|4283.92|4283.32|4285.92|4285.32|4281.17|4280.57|12107
1695866400000|2023-09-28 02:00:00|4283.79|4283.19|4276.42|4275.82|4284.42|4283.82|4275.17|4274.57|10983
1695870000000|2023-09-28 03:00:00|4276.17|4275.57|4274.67|4274.07|4276.42|4275.82|4273.17|4272.57|7860
1695873600000|2023-09-28 04:00:00|4274.54|4273.94|4276.17|4275.57|4276.17|4275.57|4268.67|4268.07|8945
1695877200000|2023-09-28 05:00:00|4275.92|4275.32|4283.17|4282.57|4283.42|4282.82|4275.67|4275.07|13614
1695880800000|2023-09-28 06:00:00|4283.42|4282.82|4276.67|4276.07|4283.42|4282.82|4276.42|4275.82|10818
1695884400000|2023-09-28 07:00:00|4277.42|4276.82|4276.93|4276.33|4283.18|4282.58|4273.42|4272.82|26391
1695888000000|2023-09-28 08:00:00|4276.68|4276.08|4273.68|4273.08|4278.3|4277.7|4269.68|4269.08|26238
1695891600000|2023-09-28 09:00:00|4273.43|4272.83|4279.68|4279.08|4280.18|4279.58|4263.93|4263.33|30548
1695895200000|2023-09-28 10:00:00|4279.55|4278.95|4279.68|4279.08|4283.18|4282.58|4275.93|4275.33|20888
1695898800000|2023-09-28 11:00:00|4279.18|4278.58|4272.93|4272.33|4279.68|4279.08|4267.18|4266.58|38378
1695902400000|2023-09-28 12:00:00|4272.55|4271.95|4268.93|4268.33|4289.93|4289.33|4265.43|4264.83|111952
1695906000000|2023-09-28 13:00:00|4268.68|4268.08|4282.43|4282.03|4282.93|4282.53|4263.08|4262.68|239415
1695909600000|2023-09-28 14:00:00|4282.68|4282.28|4289.25|4288.85|4291|4290.6|4268.5|4268.1|280850
1695913200000|2023-09-28 15:00:00|4289|4288.6|4310.25|4309.85|4311.75|4311.35|4285.25|4284.85|265835
1695916800000|2023-09-28 16:00:00|4310.75|4310.35|4304.66|4304.26|4318.5|4318.1|4301.41|4301.01|165269
1695920400000|2023-09-28 17:00:00|4304.91|4304.51|4296.91|4296.51|4308.16|4307.76|4292.16|4291.76|158010
1695924000000|2023-09-28 18:00:00|4297.16|4296.76|4299.41|4299.01|4306.66|4306.26|4290.16|4289.76|156373
1695927600000|2023-09-28 19:00:00|4299.16|4298.76|4300.64|4300.24|4313.14|4312.74|4294.89|4294.49|279229
1695931200000|2023-09-28 20:00:00|4300.5|4300.1|4304.92|4303.42|4305.85|4305.25|4296.85|4296.25|55658
1695934800000|2023-09-28 21:00:00|4304.89|4303.39|4303.56|4302.06|4305|4303.5|4302.57|4301.07|0
1695938400000|2023-09-28 22:00:00|4303.97|4303.37|4305.85|4305.25|4308.85|4308.25|4303.47|4302.87|6599
1695942000000|2023-09-28 23:00:00|4306.1|4305.5|4301.35|4300.75|4306.1|4305.5|4301.1|4300.5|6746
1695945600000|2023-09-29 00:00:00|4301.6|4301|4291.6|4291|4301.85|4301.25|4291.47|4290.87|16451
1695949200000|2023-09-29 01:00:00|4291.35|4290.75|4293.35|4292.75|4294.1|4293.5|4289.6|4289|16763
1695952800000|2023-09-29 02:00:00|4293.47|4292.87|4300.6|4300|4301.35|4300.75|4293.35|4292.75|8936
1695956400000|2023-09-29 03:00:00|4300.85|4300.25|4303.35|4302.75|4304.1|4303.5|4300.6|4300|5386
1695960000000|2023-09-29 04:00:00|4303.1|4302.5|4299.35|4298.75|4304.1|4303.5|4299.1|4298.5|4807
1695963600000|2023-09-29 05:00:00|4299.22|4298.62|4301.85|4301.25|4305.35|4304.75|4296.85|4296.25|10239
1695967200000|2023-09-29 06:00:00|4301.6|4301|4309.47|4308.87|4311.1|4310.5|4301.1|4300.5|15524
1695970800000|2023-09-29 07:00:00|4309.6|4309|4317.1|4316.5|4319.1|4318.5|4307.85|4307.25|29216
1695974400000|2023-09-29 08:00:00|4316.85|4316.25|4315.35|4314.75|4321.1|4320.5|4315.35|4314.75|21486
1695978000000|2023-09-29 09:00:00|4316.1|4315.5|4320.35|4319.75|4320.85|4320.25|4315.1|4314.5|20878
1695981600000|2023-09-29 10:00:00|4320.22|4319.62|4320.1|4319.5|4323.6|4323|4317.35|4316.75|18522
1695985200000|2023-09-29 11:00:00|4319.85|4319.25|4314.1|4313.5|4322.85|4322.25|4313.35|4312.75|25889
1695988800000|2023-09-29 12:00:00|4313.6|4313|4330.1|4329.5|4331.6|4331|4312.1|4311.5|80635
1695992400000|2023-09-29 13:00:00|4330.35|4329.75|4328.33|4327.93|4333|4332.6|4320.33|4319.93|215112
1695996000000|2023-09-29 14:00:00|4329.33|4328.93|4320.43|4320.03|4331.83|4331.43|4315.18|4314.78|262449
1695999600000|2023-09-29 15:00:00|4320.68|4320.28|4306.93|4306.53|4328.68|4328.28|4301.18|4300.78|242395
1696003200000|2023-09-29 16:00:00|4307.18|4306.78|4297.39|4296.99|4312.18|4311.78|4294.14|4293.74|155878
1696006800000|2023-09-29 17:00:00|4297.14|4296.74|4276.64|4276.24|4297.14|4296.74|4276.64|4276.24|182913
1696010400000|2023-09-29 18:00:00|4276.39|4275.99|4297.39|4296.99|4297.64|4297.24|4274.39|4273.99|189969
1696014000000|2023-09-29 19:00:00|4297.64|4297.24|4289.51|4289.11|4304.26|4303.86|4282.76|4282.36|385015
1696017600000|2023-09-29 20:00:00|4289.49|4289.09|4292.99|4291.49|4295.84|4295.24|4284.84|4284.24|88530
1696197600000|2023-10-01 22:00:00|4314.55|4313.95|4305.18|4304.58|4317.68|4317.08|4302.93|4302.33|27859
1696201200000|2023-10-01 23:00:00|4305.43|4304.83|4308.93|4308.33|4310.43|4309.83|4303.68|4303.08|13719
1696204800000|2023-10-02 00:00:00|4309.18|4308.58|4311.68|4311.08|4315.43|4314.83|4308.43|4307.83|14812
1696208400000|2023-10-02 01:00:00|4311.93|4311.33|4314.93|4314.33|4316.43|4315.83|4311.43|4310.83|8094
1696212000000|2023-10-02 02:00:00|4315.18|4314.58|4314.93|4314.33|4317.43|4316.83|4314.43|4313.83|8159
1696215600000|2023-10-02 03:00:00|4315.18|4314.58|4313.43|4312.83|4315.93|4315.33|4312.68|4312.08|4479
1696219200000|2023-10-02 04:00:00|4313.68|4313.08|4310.43|4309.83|4314.68|4314.08|4309.43|4308.83|6237
1696222800000|2023-10-02 05:00:00|4310.18|4309.58|4303.8|4303.2|4311.43|4310.83|4303.18|4302.58|7537
1696226400000|2023-10-02 06:00:00|4303.93|4303.33|4313.93|4313.33|4314.18|4313.58|4301.68|4301.08|12173
1696230000000|2023-10-02 07:00:00|4313.68|4313.08|4314.18|4313.58|4319.93|4319.33|4311.43|4310.83|24543
1696233600000|2023-10-02 08:00:00|4314.43|4313.83|4310.93|4310.33|4318.18|4317.58|4310.68|4310.08|17849
1696237200000|2023-10-02 09:00:00|4310.8|4310.2|4292.93|4292.33|4310.93|4310.33|4290.93|4290.33|27617
1696240800000|2023-10-02 10:00:00|4292.68|4292.08|4289.93|4289.33|4293.18|4292.58|4288.18|4287.58|31800
1696244400000|2023-10-02 11:00:00|4290.18|4289.58|4284.43|4283.83|4292.68|4292.08|4282.93|4282.33|30576
1696248000000|2023-10-02 12:00:00|4284.18|4283.58|4279.68|4279.08|4285.18|4284.58|4277.93|4277.33|49530
1696251600000|2023-10-02 13:00:00|4279.43|4278.83|4282.7|4282.3|4292.83|4292.43|4273.93|4273.33|228448
1696255200000|2023-10-02 14:00:00|4282.58|4282.18|4278.86|4278.46|4296.33|4295.93|4274.36|4273.96|319077
1696258800000|2023-10-02 15:00:00|4279.11|4278.71|4273.36|4272.96|4301.61|4301.21|4270.36|4269.96|276695
1696262400000|2023-10-02 16:00:00|4273.11|4272.71|4263.11|4262.71|4275.86|4275.46|4259.61|4259.21|169234
1696266000000|2023-10-02 17:00:00|4262.86|4262.46|4270.11|4269.71|4275.11|4274.71|4260.86|4260.46|136227
1696269600000|2023-10-02 18:00:00|4269.98|4269.58|4266.36|4265.96|4283.11|4282.71|4260.61|4260.21|177085
1696273200000|2023-10-02 19:00:00|4266.11|4265.71|4288.99|4288.59|4288.99|4288.59|4260.61|4260.21|247939
1696276800000|2023-10-02 20:00:00|4288.66|4288.26|4290.56|4289.06|4293.01|4292.41|4288.51|4287.91|54975
1696280400000|2023-10-02 21:00:00|4290.41|4288.91|4289.35|4287.85|4291|4289.5|4288.94|4287.44|0
1696284000000|2023-10-02 22:00:00|4289.38|4288.78|4289.01|4288.41|4292.51|4291.91|4288.13|4287.53|7581
1696287600000|2023-10-02 23:00:00|4289.13|4288.53|4289.51|4288.91|4292.01|4291.41|4286.26|4285.66|5516
1696291200000|2023-10-03 00:00:00|4289.26|4288.66|4288.51|4287.91|4289.76|4289.16|4281.26|4280.66|22238
1696294800000|2023-10-03 01:00:00|4288.63|4288.03|4287.51|4286.91|4291.01|4290.41|4284.51|4283.91|11305
1696298400000|2023-10-03 02:00:00|4287.26|4286.66|4287.13|4286.53|4289.76|4289.16|4286.01|4285.41|6113
1696302000000|2023-10-03 03:00:00|4287.26|4286.66|4287.01|4286.41|4290.26|4289.66|4285.51|4284.91|4793
1696305600000|2023-10-03 04:00:00|4287.26|4286.66|4280.01|4279.41|4287.26|4286.66|4280.01|4279.41|8224
1696309200000|2023-10-03 05:00:00|4279.76|4279.16|4281.76|4281.16|4281.76|4281.16|4277.76|4277.16|11275
1696312800000|2023-10-03 06:00:00|4281.51|4280.91|4286.76|4286.16|4287.51|4286.91|4281.51|4280.91|11869
1696316400000|2023-10-03 07:00:00|4287.01|4286.41|4289.01|4288.41|4293.51|4292.91|4286.01|4285.41|28328
1696320000000|2023-10-03 08:00:00|4289.26|4288.66|4296.01|4295.41|4299.51|4298.91|4289.01|4288.41|24046
1696323600000|2023-10-03 09:00:00|4296.51|4295.91|4290.51|4289.91|4296.51|4295.91|4289.51|4288.91|18845
1696327200000|2023-10-03 10:00:00|4290.63|4290.03|4286.76|4286.16|4296.01|4295.41|4286.76|4286.16|20708
1696330800000|2023-10-03 11:00:00|4286.51|4285.91|4268.26|4267.66|4286.51|4285.91|4265.01|4264.41|58988
1696334400000|2023-10-03 12:00:00|4268.01|4267.41|4258.01|4257.41|4269.51|4268.91|4256.51|4255.91|79547
1696338000000|2023-10-03 13:00:00|4258.26|4257.66|4277.28|4276.88|4280.66|4280.26|4256.51|4255.91|249163
1696341600000|2023-10-03 14:00:00|4277.41|4277.01|4231.81|4231.41|4277.78|4277.38|4228.81|4228.41|503386
1696345200000|2023-10-03 15:00:00|4231.56|4231.16|4225.81|4225.41|4235.56|4235.16|4221.56|4221.16|233330
1696348800000|2023-10-03 16:00:00|4226.06|4225.66|4236.31|4235.91|4240.06|4239.66|4225.06|4224.66|190003
1696352400000|2023-10-03 17:00:00|4236.06|4235.66|4222.81|4222.41|4242.56|4242.16|4221.31|4220.91|147428
1696356000000|2023-10-03 18:00:00|4222.56|4222.16|4225.56|4225.16|4229.31|4228.91|4215.81|4215.41|172229
1696359600000|2023-10-03 19:00:00|4225.06|4224.66|4231.31|4230.91|4231.56|4231.16|4216.81|4216.41|309772
1696363200000|2023-10-03 20:00:00|4231.41|4230.81|4228.16|4226.66|4234.14|4233.54|4227.14|4226.54|67842
1696366800000|2023-10-03 21:00:00|4228.2|4226.7|4227.4|4225.9|4228.35|4226.85|4226.88|4225.38|8
1696370400000|2023-10-03 22:00:00|4227.65|4226.15|4230.09|4229.49|4230.84|4230.24|4225.84|4225.24|5669
1696374000000|2023-10-03 23:00:00|4229.84|4229.24|4230.59|4229.99|4231.34|4230.74|4225.84|4225.24|7131
1696377600000|2023-10-04 00:00:00|4230.34|4229.74|4226.09|4225.49|4233.34|4232.74|4223.59|4222.99|16806
1696381200000|2023-10-04 01:00:00|4226.34|4225.74|4217.84|4217.24|4227.09|4226.49|4211.09|4210.49|27390
1696384800000|2023-10-04 02:00:00|4218.09|4217.49|4219.46|4218.86|4219.59|4218.99|4214.09|4213.49|15179
1696388400000|2023-10-04 03:00:00|4219.34|4218.74|4213.59|4212.99|4220.59|4219.99|4210.34|4209.74|10936
1696392000000|2023-10-04 04:00:00|4213.34|4212.74|4221.09|4220.49|4222.59|4221.99|4212.09|4211.49|9685
1696395600000|2023-10-04 05:00:00|4221.34|4220.74|4213.09|4212.49|4222.09|4221.49|4210.34|4209.74|14035
1696399200000|2023-10-04 06:00:00|4213.59|4212.99|4201.09|4200.49|4214.34|4213.74|4201.09|4200.49|27373
1696402800000|2023-10-04 07:00:00|4200.84|4200.24|4218.09|4217.49|4218.34|4217.74|4200.59|4199.99|49011
1696406400000|2023-10-04 08:00:00|4217.84|4217.24|4223.09|4222.49|4227.09|4226.49|4214.09|4213.49|40189
1696410000000|2023-10-04 09:00:00|4223.34|4222.74|4230.59|4229.99|4231.84|4231.24|4221.59|4220.99|29300
1696413600000|2023-10-04 10:00:00|4230.84|4230.24|4228.09|4227.49|4233.34|4232.74|4223.84|4223.24|26602
1696417200000|2023-10-04 11:00:00|4227.84|4227.24|4237.34|4236.74|4239.34|4238.74|4226.84|4226.24|50488
1696420800000|2023-10-04 12:00:00|4237.09|4236.49|4240.09|4239.49|4246.59|4245.99|4235.34|4234.74|92559
1696424400000|2023-10-04 13:00:00|4240.34|4239.74|4239.7|4239.3|4248.08|4247.68|4232.99|4232.59|200176
1696428000000|2023-10-04 14:00:00|4237.58|4237.18|4225.1|4224.7|4243.33|4242.93|4220.35|4219.95|390565
1696431600000|2023-10-04 15:00:00|4224.6|4224.2|4254.6|4254.2|4254.6|4254.2|4221.6|4221.2|255339
1696435200000|2023-10-04 16:00:00|4254.35|4253.95|4251.23|4250.83|4258.6|4258.2|4247.35|4246.95|180891
1696438800000|2023-10-04 17:00:00|4250.98|4250.58|4236.48|4236.08|4252.23|4251.83|4235.23|4234.83|145110
1696442400000|2023-10-04 18:00:00|4236.23|4235.83|4246.73|4246.33|4247.98|4247.58|4231.23|4230.83|150699
1696446000000|2023-10-04 19:00:00|4246.98|4246.58|4261.63|4261.23|4269.38|4268.98|4245.23|4244.83|295344
1696449600000|2023-10-04 20:00:00|4261.73|4261.13|4256.18|4254.68|4261.73|4261.13|4255.32|4254.68|58367
1696453200000|2023-10-04 21:00:00|4256.4|4254.9|4255.88|4254.38|4256.55|4255.05|4254.97|4253.47|0
1696456800000|2023-10-04 22:00:00|4256.32|4255.72|4255.7|4255.1|4257.45|4256.85|4254.2|4253.6|4934
1696460400000|2023-10-04 23:00:00|4255.95|4255.35|4256.7|4256.1|4256.95|4256.35|4254.7|4254.1|3413
1696464000000|2023-10-05 00:00:00|4256.45|4255.85|4258.2|4257.6|4258.7|4258.1|4251.2|4250.6|11873
1696467600000|2023-10-05 01:00:00|4257.95|4257.35|4263.2|4262.6|4263.45|4262.85|4256.95|4256.35|9860
1696471200000|2023-10-05 02:00:00|4263.07|4262.47|4261.45|4260.85|4263.2|4262.6|4259.7|4259.1|6278
1696474800000|2023-10-05 03:00:00|4261.7|4261.1|4265.2|4264.6|4266.45|4265.85|4261.2|4260.6|7090
1696478400000|2023-10-05 04:00:00|4264.95|4264.35|4264.2|4263.6|4266.45|4265.85|4263.45|4262.85|3602
1696482000000|2023-10-05 05:00:00|4264.45|4263.85|4261.45|4260.85|4264.45|4263.85|4259.45|4258.85|7516
1696485600000|2023-10-05 06:00:00|4261.7|4261.1|4253.7|4253.1|4262.7|4262.1|4251.2|4250.6|12378
1696489200000|2023-10-05 07:00:00|4253.32|4252.72|4252.23|4251.63|4253.32|4252.72|4246.95|4246.35|23947
1696492800000|2023-10-05 08:00:00|4252.1|4251.5|4249.1|4248.5|4261.1|4260.5|4249.1|4248.5|22473
1696496400000|2023-10-05 09:00:00|4249.35|4248.75|4247.85|4247.25|4251.1|4250.5|4243.6|4243|23659
1696500000000|2023-10-05 10:00:00|4248.35|4247.75|4257.67|4257.07|4259.17|4258.57|4245.85|4245.25|22834
1696503600000|2023-10-05 11:00:00|4257.92|4257.32|4264.67|4264.07|4264.92|4264.32|4253.17|4252.57|28075
1696507200000|2023-10-05 12:00:00|4264.42|4263.82|4252.17|4251.57|4268.67|4268.07|4244.92|4244.32|64459
1696510800000|2023-10-05 13:00:00|4252.04|4251.44|4255.22|4254.82|4265.97|4265.57|4247.22|4246.82|206035
1696514400000|2023-10-05 14:00:00|4254.97|4254.57|4233.5|4233.1|4255.22|4254.82|4230.25|4229.85|280599
1696518000000|2023-10-05 15:00:00|4233|4232.6|4234.25|4233.85|4240|4239.6|4225.75|4225.35|197832
1696521600000|2023-10-05 16:00:00|4234|4233.6|4240.31|4239.91|4248.5|4248.1|4232.5|4232.1|143619
1696525200000|2023-10-05 17:00:00|4240.06|4239.66|4255.31|4254.91|4256.31|4255.91|4232.81|4232.41|149343
1696528800000|2023-10-05 18:00:00|4255.06|4254.66|4264.81|4264.41|4268.31|4267.91|4253.31|4252.91|142665
1696532400000|2023-10-05 19:00:00|4265.06|4264.66|4258.97|4258.57|4266.31|4265.91|4255.97|4255.57|207647
1696536000000|2023-10-05 20:00:00|4258.28|4257.88|4255.66|4254.16|4259.13|4258.53|4253.38|4252.78|45134
1696539600000|2023-10-05 21:00:00|4255.73|4254.23|4254.52|4253.02|4255.99|4254.49|4253.53|4252.03|0
1696543200000|2023-10-05 22:00:00|4254.25|4253.65|4255.13|4254.53|4256.13|4255.53|4254.25|4253.65|2774
1696546800000|2023-10-05 23:00:00|4254.88|4254.28|4252.88|4252.28|4255.63|4255.03|4252.13|4251.53|2863
1696550400000|2023-10-06 00:00:00|4253.13|4252.53|4256.88|4256.28|4257.13|4256.53|4251.38|4250.78|6183
1696554000000|2023-10-06 01:00:00|4257|4256.4|4256.38|4255.78|4257.88|4257.28|4253.38|4252.78|7575
1696557600000|2023-10-06 02:00:00|4256.5|4255.9|4259.34|4258.74|4260.22|4259.62|4254.63|4254.03|4886
1696561200000|2023-10-06 03:00:00|4259.22|4258.62|4255.97|4255.37|4259.47|4258.87|4254.47|4253.87|4484
1696564800000|2023-10-06 04:00:00|4256.22|4255.62|4253.97|4253.37|4256.22|4255.62|4253.22|4252.62|3581
1696568400000|2023-10-06 05:00:00|4253.72|4253.12|4249.97|4249.37|4253.97|4253.37|4249.72|4249.12|6176
1696572000000|2023-10-06 06:00:00|4249.72|4249.12|4252.97|4252.37|4254.34|4253.74|4249.47|4248.87|7727
1696575600000|2023-10-06 07:00:00|4252.84|4252.24|4261.22|4260.62|4261.97|4261.37|4250.72|4250.12|18076
1696579200000|2023-10-06 08:00:00|4261.47|4260.87|4258.22|4257.62|4263.97|4263.37|4257.22|4256.62|16048
1696582800000|2023-10-06 09:00:00|4258.47|4257.87|4264.22|4263.62|4264.47|4263.87|4257.72|4257.12|11869
1696586400000|2023-10-06 10:00:00|4264.47|4263.87|4268.72|4268.12|4272.47|4271.87|4262.97|4262.37|18624
1696590000000|2023-10-06 11:00:00|4268.84|4268.24|4261.22|4260.62|4270.22|4269.62|4260.97|4260.37|19333
1696593600000|2023-10-06 12:00:00|4261.09|4260.49|4217.97|4217.37|4265.72|4265.12|4209.72|4209.12|196431
1696597200000|2023-10-06 13:00:00|4217.72|4217.12|4232.54|4232.14|4242.87|4242.47|4214.47|4213.87|377979
1696600800000|2023-10-06 14:00:00|4233.04|4232.64|4252.01|4251.61|4257.26|4256.86|4219.54|4219.14|349862
1696604400000|2023-10-06 15:00:00|4252.26|4251.86|4303.51|4303.11|4303.51|4303.11|4251.76|4251.36|298011
1696608000000|2023-10-06 16:00:00|4303.26|4302.86|4296.63|4296.23|4307.26|4306.86|4291.01|4290.61|181318
1696611600000|2023-10-06 17:00:00|4296.38|4295.98|4311.63|4311.23|4312.63|4312.23|4294.88|4294.48|145551
1696615200000|2023-10-06 18:00:00|4311.38|4310.98|4320.83|4320.43|4325.63|4325.23|4307.63|4307.23|145952
1696618800000|2023-10-06 19:00:00|4321.08|4320.68|4309.33|4308.93|4323.33|4322.93|4307.58|4307.18|236452
1696622400000|2023-10-06 20:00:00|4309.43|4308.83|4312.45|4310.95|4313.68|4313.08|4306.93|4306.33|64737
1696802400000|2023-10-08 22:00:00|4279.55|4278.95|4275.43|4274.83|4286.8|4286.2|4270.43|4269.83|35634
1696806000000|2023-10-08 23:00:00|4275.68|4275.08|4280.68|4280.08|4281.18|4280.58|4273.68|4273.08|10866
1696809600000|2023-10-09 00:00:00|4280.43|4279.83|4279.55|4278.95|4281.43|4280.83|4273.43|4272.83|15743
1696813200000|2023-10-09 01:00:00|4279.43|4278.83|4277.93|4277.33|4279.68|4279.08|4273.93|4273.33|9076
1696816800000|2023-10-09 02:00:00|4278.05|4277.45|4278.43|4277.83|4279.93|4279.33|4276.43|4275.83|5510
1696820400000|2023-10-09 03:00:00|4278.18|4277.58|4272.68|4272.08|4278.68|4278.08|4271.93|4271.33|5085
1696824000000|2023-10-09 04:00:00|4272.93|4272.33|4276.43|4275.83|4276.93|4276.33|4272.43|4271.83|4538
1696827600000|2023-10-09 05:00:00|4276.05|4275.45|4279.93|4279.33|4280.18|4279.58|4275.93|4275.33|7216
1696831200000|2023-10-09 06:00:00|4280.05|4279.45|4277.68|4277.08|4285.93|4285.33|4277.43|4276.83|12970
1696834800000|2023-10-09 07:00:00|4277.43|4276.83|4274.55|4273.95|4280.18|4279.58|4267.68|4267.08|30704
1696838400000|2023-10-09 08:00:00|4274.68|4274.08|4285.18|4284.58|4286.18|4285.58|4273.43|4272.83|22498
1696842000000|2023-10-09 09:00:00|4285.43|4284.83|4285.18|4284.58|4290.68|4290.08|4283.43|4282.83|16592
1696845600000|2023-10-09 10:00:00|4285.3|4284.7|4283.93|4283.33|4289.93|4289.33|4283.68|4283.08|11529
1696849200000|2023-10-09 11:00:00|4284.18|4283.58|4282.43|4281.83|4285.68|4285.08|4278.68|4278.08|19536
1696852800000|2023-10-09 12:00:00|4282.18|4281.58|4278.68|4278.08|4288.18|4287.58|4276.68|4276.08|44752
1696856400000|2023-10-09 13:00:00|4278.43|4277.83|4302.58|4302.18|4305.08|4304.68|4278.18|4277.58|190171
1696860000000|2023-10-09 14:00:00|4302.83|4302.43|4287.67|4287.27|4305.58|4305.18|4284.08|4283.68|180047
1696863600000|2023-10-09 15:00:00|4287.42|4287.02|4304.17|4303.77|4304.67|4304.27|4286.79|4286.39|124267
1696867200000|2023-10-09 16:00:00|4303.92|4303.52|4303.04|4302.64|4313.67|4313.27|4299.29|4298.89|104444
1696870800000|2023-10-09 17:00:00|4303.29|4302.89|4335.04|4334.64|4335.29|4334.89|4302.04|4301.64|155207
1696874400000|2023-10-09 18:00:00|4335.54|4335.14|4340.29|4339.89|4342.79|4342.39|4331.04|4330.64|170660
1696878000000|2023-10-09 19:00:00|4339.79|4339.39|4336.82|4336.42|4341.04|4340.64|4329.57|4329.17|204126
1696881600000|2023-10-09 20:00:00|4336.73|4336.33|4336.32|4334.82|4339.08|4338.48|4335.58|4334.71|39553
1696885200000|2023-10-09 21:00:00|4336.58|4335.08|4336.56|4335.06|4337.66|4336.16|4336.32|4334.82|0
1696888800000|2023-10-09 22:00:00|4336.2|4335.6|4336.08|4335.48|4336.83|4336.23|4335.08|4334.48|3184
1696892400000|2023-10-09 23:00:00|4335.83|4335.23|4337.08|4336.48|4337.33|4336.73|4335.58|4334.98|3685
1696896000000|2023-10-10 00:00:00|4337.33|4336.73|4340.33|4339.73|4341.58|4340.98|4335.83|4335.23|9264
1696899600000|2023-10-10 01:00:00|4340.08|4339.48|4342.83|4342.23|4345.33|4344.73|4340.08|4339.48|11275
1696903200000|2023-10-10 02:00:00|4342.58|4341.98|4339.83|4339.23|4344.08|4343.48|4339.83|4339.23|5613
1696906800000|2023-10-10 03:00:00|4339.58|4338.98|4340.83|4340.23|4341.33|4340.73|4339.33|4338.73|4159
1696910400000|2023-10-10 04:00:00|4340.58|4339.98|4339.33|4338.73|4341.08|4340.48|4338.83|4338.23|4046
1696914000000|2023-10-10 05:00:00|4339.08|4338.48|4339.83|4339.23|4341.33|4340.73|4338.33|4337.73|7434
1696917600000|2023-10-10 06:00:00|4339.58|4338.98|4337.58|4336.98|4340.33|4339.73|4334.08|4333.48|13764
1696921200000|2023-10-10 07:00:00|4337.33|4336.73|4340.58|4339.98|4345.33|4344.73|4336.58|4335.98|30154
1696924800000|2023-10-10 08:00:00|4340.33|4339.73|4347.08|4346.48|4348.58|4347.98|4336.33|4335.73|29991
1696928400000|2023-10-10 09:00:00|4346.83|4346.23|4344.83|4344.23|4346.83|4346.23|4342.08|4341.48|14388
1696932000000|2023-10-10 10:00:00|4344.33|4343.73|4343.83|4343.23|4348.33|4347.73|4343.33|4342.73|15321
1696935600000|2023-10-10 11:00:00|4344.08|4343.48|4335.33|4334.73|4344.58|4343.98|4334.33|4333.73|30848
1696939200000|2023-10-10 12:00:00|4335.08|4334.48|4342.08|4341.48|4342.83|4342.23|4334.08|4333.48|44568
1696942800000|2023-10-10 13:00:00|4341.58|4340.98|4349.98|4349.58|4349.98|4349.58|4338.83|4338.23|177663
1696946400000|2023-10-10 14:00:00|4350.48|4350.08|4367.41|4367.01|4371.16|4370.76|4350.48|4350.08|234362
1696950000000|2023-10-10 15:00:00|4367.66|4367.26|4384.41|4384.01|4385.66|4385.26|4365.66|4365.26|188949
1696953600000|2023-10-10 16:00:00|4384.66|4384.26|4382.91|4382.51|4386.66|4386.26|4380.41|4380.01|114153
1696957200000|2023-10-10 17:00:00|4382.66|4382.26|4368.66|4368.26|4382.66|4382.26|4360.91|4360.51|213558
1696960800000|2023-10-10 18:00:00|4368.41|4368.01|4360.16|4359.76|4371.66|4371.26|4357.16|4356.76|152243
1696964400000|2023-10-10 19:00:00|4359.91|4359.51|4358.43|4358.03|4365.91|4365.51|4356.68|4356.28|202531
1696968000000|2023-10-10 20:00:00|4358.22|4357.82|4358.74|4357.24|4360.57|4359.97|4357.07|4356.47|47663
1696971600000|2023-10-10 21:00:00|4358.78|4357.28|4358.82|4357.32|4359.47|4357.97|4358.45|4356.95|0
1696975200000|2023-10-10 22:00:00|4358.85|4357.35|4359.12|4358.52|4359.74|4359.14|4357.12|4356.52|3727
1696978800000|2023-10-10 23:00:00|4359.37|4358.77|4360.37|4359.77|4361.12|4360.52|4359.12|4358.52|2828
1696982400000|2023-10-11 00:00:00|4360.12|4359.52|4359.12|4358.52|4363.12|4362.52|4359.12|4358.52|7352
1696986000000|2023-10-11 01:00:00|4358.87|4358.27|4359.37|4358.77|4361.12|4360.52|4357.62|4357.02|7420
1696989600000|2023-10-11 02:00:00|4359.12|4358.52|4361.12|4360.52|4362.12|4361.52|4358.12|4357.52|4615
1696993200000|2023-10-11 03:00:00|4361.37|4360.77|4360.87|4360.27|4362.37|4361.77|4359.99|4359.39|4438
1696996800000|2023-10-11 04:00:00|4361.12|4360.52|4360.12|4359.52|4362.37|4361.77|4359.87|4359.27|2746
1697000400000|2023-10-11 05:00:00|4359.87|4359.27|4359.37|4358.77|4361.87|4361.27|4358.87|4358.27|5322
1697004000000|2023-10-11 06:00:00|4359.12|4358.52|4359.12|4358.52|4361.62|4361.02|4356.12|4355.52|9864
1697007600000|2023-10-11 07:00:00|4359.24|4358.64|4360.87|4360.27|4367.37|4366.77|4358.87|4358.27|24827
1697011200000|2023-10-11 08:00:00|4360.37|4359.77|4365.62|4365.02|4366.62|4366.02|4357.87|4357.27|20146
1697014800000|2023-10-11 09:00:00|4365.37|4364.77|4367.37|4366.77|4369.12|4368.52|4362.87|4362.27|11661
1697018400000|2023-10-11 10:00:00|4367.62|4367.02|4369.62|4369.02|4370.37|4369.77|4365.62|4365.02|12465
1697022000000|2023-10-11 11:00:00|4369.37|4368.77|4372.37|4371.77|4376.12|4375.52|4369.37|4368.77|20890
1697025600000|2023-10-11 12:00:00|4372.12|4371.52|4375.12|4374.52|4375.12|4374.52|4362.49|4361.89|79775
1697029200000|2023-10-11 13:00:00|4374.87|4374.27|4368.34|4367.94|4378.02|4377.62|4366.09|4365.69|194223
1697032800000|2023-10-11 14:00:00|4368.09|4367.69|4368.87|4368.47|4369.62|4369.22|4358.62|4358.22|198175
1697036400000|2023-10-11 15:00:00|4369.12|4368.72|4358.37|4357.97|4372.12|4371.72|4356.12|4355.72|167842
1697040000000|2023-10-11 16:00:00|4358.12|4357.72|4355.05|4354.65|4359.12|4358.72|4349.05|4348.65|134696
1697043600000|2023-10-11 17:00:00|4354.8|4354.4|4351.8|4351.4|4357.05|4356.65|4345.3|4344.9|112596
1697047200000|2023-10-11 18:00:00|4351.3|4350.9|4364.05|4363.65|4366.55|4366.15|4351.3|4350.9|134570
1697050800000|2023-10-11 19:00:00|4364.3|4363.9|4376.67|4376.27|4379.17|4378.77|4363.05|4362.65|180914
1697054400000|2023-10-11 20:00:00|4376.2|4375.8|4386.98|4385.48|4387.05|4386.45|4376.05|4375.45|95128
1697058000000|2023-10-11 21:00:00|4386.95|4385.45|4386.56|4385.06|4387.17|4385.67|4385.77|4384.27|5
1697061600000|2023-10-11 22:00:00|4385.63|4385.03|4385.51|4384.91|4385.88|4385.28|4383.26|4382.66|4237
1697065200000|2023-10-11 23:00:00|4385.76|4385.16|4387.51|4386.91|4387.76|4387.16|4385.01|4384.41|4374
1697068800000|2023-10-12 00:00:00|4387.26|4386.66|4388.76|4388.16|4390.01|4389.41|4386.01|4385.41|7849
1697072400000|2023-10-12 01:00:00|4388.51|4387.91|4388.01|4387.41|4389.76|4389.16|4387.01|4386.41|6562
1697076000000|2023-10-12 02:00:00|4387.76|4387.16|4387.26|4386.66|4388.76|4388.16|4386.51|4385.91|4675
1697079600000|2023-10-12 03:00:00|4387.51|4386.91|4389.76|4389.16|4389.76|4389.16|4387.26|4386.66|3525
1697083200000|2023-10-12 04:00:00|4389.51|4388.91|4391.01|4390.41|4391.01|4390.41|4389.26|4388.66|3615
1697086800000|2023-10-12 05:00:00|4390.76|4390.16|4391.24|4390.64|4391.61|4391.01|4388.76|4388.16|4807
1697090400000|2023-10-12 06:00:00|4390.99|4390.39|4395.36|4394.76|4396.24|4395.64|4390.61|4390.01|11240
1697094000000|2023-10-12 07:00:00|4395.24|4394.64|4388.24|4387.64|4395.49|4394.89|4387.24|4386.64|18797
1697097600000|2023-10-12 08:00:00|4387.99|4387.39|4393.74|4393.14|4393.99|4393.39|4386.74|4386.14|13279
1697101200000|2023-10-12 09:00:00|4393.86|4393.26|4394.99|4394.39|4395.99|4395.39|4392.49|4391.89|8896
1697104800000|2023-10-12 10:00:00|4394.74|4394.14|4395.24|4394.64|4397.99|4397.39|4394.49|4393.89|13579
1697108400000|2023-10-12 11:00:00|4395.11|4394.51|4395.49|4394.89|4396.49|4395.89|4392.74|4392.14|14570
1697112000000|2023-10-12 12:00:00|4395.36|4394.76|4382.99|4382.39|4398.99|4398.39|4376.99|4376.39|121326
1697115600000|2023-10-12 13:00:00|4382.49|4381.89|4366.98|4366.58|4384.74|4384.14|4363.73|4363.33|223408
1697119200000|2023-10-12 14:00:00|4367.23|4366.83|4374.66|4374.26|4380.21|4379.81|4362.48|4362.08|251240
1697122800000|2023-10-12 15:00:00|4374.91|4374.51|4378.66|4378.26|4382.16|4381.76|4369.66|4369.26|149546
1697126400000|2023-10-12 16:00:00|4379.16|4378.76|4378.32|4377.92|4386.91|4386.51|4375.91|4375.51|134504
1697130000000|2023-10-12 17:00:00|4378.07|4377.67|4336.82|4336.42|4378.07|4377.67|4336.07|4335.67|302863
1697133600000|2023-10-12 18:00:00|4336.57|4336.17|4342.32|4341.92|4346.32|4345.92|4324.82|4324.42|231334
1697137200000|2023-10-12 19:00:00|4342.82|4342.42|4350.34|4349.94|4355.77|4355.37|4341.82|4341.42|243324
1697140800000|2023-10-12 20:00:00|4350.33|4349.93|4350.82|4349.32|4353.68|4353.08|4348.93|4348.33|50517
1697144400000|2023-10-12 21:00:00|4350.75|4349.25|4351.32|4349.82|4351.9|4350.4|4350.67|4349.17|0
1697148000000|2023-10-12 22:00:00|4351.55|4350.95|4351.68|4351.08|4352.18|4351.58|4348.43|4347.83|4517
1697151600000|2023-10-12 23:00:00|4351.55|4350.95|4352.93|4352.33|4354.18|4353.58|4350.18|4349.58|4072
1697155200000|2023-10-13 00:00:00|4353.18|4352.58|4354.19|4353.59|4355.18|4354.58|4351.44|4350.84|7022
1697158800000|2023-10-13 01:00:00|4353.94|4353.34|4355.44|4354.84|4356.44|4355.84|4352.44|4351.84|7100
1697162400000|2023-10-13 02:00:00|4355.19|4354.59|4354.94|4354.34|4358.44|4357.84|4354.44|4353.84|6615
1697166000000|2023-10-13 03:00:00|4355.19|4354.59|4355.19|4354.59|4356.69|4356.09|4354.19|4353.59|3246
1697169600000|2023-10-13 04:00:00|4355.06|4354.46|4353.94|4353.34|4356.69|4356.09|4353.69|4353.09|3572
1697173200000|2023-10-13 05:00:00|4353.69|4353.09|4354.94|4354.34|4355.94|4355.34|4353.19|4352.59|5763
1697176800000|2023-10-13 06:00:00|4354.69|4354.09|4354.94|4354.34|4356.19|4355.59|4350.81|4350.21|8686
1697180400000|2023-10-13 07:00:00|4354.69|4354.09|4357.19|4356.59|4360.44|4359.84|4353.44|4352.84|16997
1697184000000|2023-10-13 08:00:00|4357.44|4356.84|4351.44|4350.84|4361.44|4360.84|4350.44|4349.84|18279
1697187600000|2023-10-13 09:00:00|4351.56|4350.96|4338.19|4337.59|4352.44|4351.84|4337.19|4336.59|29894
1697191200000|2023-10-13 10:00:00|4337.94|4337.34|4341.94|4341.34|4344.94|4344.34|4335.44|4334.84|35127
1697194800000|2023-10-13 11:00:00|4341.81|4341.21|4347.94|4347.34|4351.19|4350.59|4341.19|4340.59|27755
1697198400000|2023-10-13 12:00:00|4348.69|4348.09|4364.44|4363.84|4365.19|4364.59|4342.69|4342.09|64269
1697202000000|2023-10-13 13:00:00|4364.19|4363.59|4372.71|4372.31|4377.59|4377.19|4362.94|4362.34|223253
1697205600000|2023-10-13 14:00:00|4371.96|4371.56|4340.49|4340.09|4371.96|4371.56|4338.74|4338.34|338602
1697209200000|2023-10-13 15:00:00|4340.24|4339.84|4325.99|4325.59|4341.49|4341.09|4322.99|4322.59|277347
1697212800000|2023-10-13 16:00:00|4325.74|4325.34|4333.69|4333.29|4346.24|4345.84|4324.24|4323.84|195492
1697216400000|2023-10-13 17:00:00|4333.44|4333.04|4326.69|4326.29|4335.94|4335.54|4311.19|4310.79|250275
1697220000000|2023-10-13 18:00:00|4326.44|4326.04|4328.44|4328.04|4333.69|4333.29|4320.44|4320.04|197622
1697223600000|2023-10-13 19:00:00|4328.69|4328.29|4328.31|4327.91|4337.19|4336.79|4316.31|4315.91|304048
1697227200000|2023-10-13 20:00:00|4328.18|4327.78|4322.24|4320.74|4328.28|4327.78|4320.78|4320.18|65641
1697407200000|2023-10-15 22:00:00|4329.65|4329.05|4335.78|4335.18|4337.78|4337.18|4328.9|4328.3|12061
1697410800000|2023-10-15 23:00:00|4336.03|4335.43|4339.78|4339.18|4340.15|4339.55|4334.78|4334.18|5393
1697414400000|2023-10-16 00:00:00|4340.03|4339.43|4340.15|4339.55|4344.03|4343.43|4338.78|4338.18|12808
1697418000000|2023-10-16 01:00:00|4340.03|4339.43|4339.28|4338.68|4344.03|4343.43|4338.78|4338.18|8463
1697421600000|2023-10-16 02:00:00|4339.4|4338.8|4338.15|4337.55|4343.53|4342.93|4337.53|4336.93|5664
1697425200000|2023-10-16 03:00:00|4338.28|4337.68|4338.78|4338.18|4339.03|4338.43|4336.28|4335.68|3636
1697428800000|2023-10-16 04:00:00|4338.9|4338.3|4338.53|4337.93|4339.28|4338.68|4336.78|4336.18|3633
1697432400000|2023-10-16 05:00:00|4338.28|4337.68|4336.53|4335.93|4338.78|4338.18|4331.78|4331.18|7113
1697436000000|2023-10-16 06:00:00|4336.78|4336.18|4343.53|4342.93|4346.53|4345.93|4336.03|4335.43|13270
1697439600000|2023-10-16 07:00:00|4343.28|4342.68|4333.53|4332.93|4344.78|4344.18|4330.28|4329.68|26781
1697443200000|2023-10-16 08:00:00|4332.78|4332.18|4337.03|4336.43|4340.53|4339.93|4326.28|4325.68|21682
1697446800000|2023-10-16 09:00:00|4337.28|4336.68|4337.28|4336.68|4340.28|4339.68|4335.03|4334.43|13517
1697450400000|2023-10-16 10:00:00|4336.78|4336.18|4341.53|4340.93|4341.53|4340.93|4332.28|4331.68|16611
1697454000000|2023-10-16 11:00:00|4341.28|4340.68|4343.15|4342.55|4348.03|4347.43|4337.53|4336.93|25005
1697457600000|2023-10-16 12:00:00|4343.4|4342.8|4351.65|4351.05|4353.15|4352.55|4338.4|4337.8|49616
1697461200000|2023-10-16 13:00:00|4351.9|4351.3|4355.92|4355.52|4360.42|4360.02|4348.8|4348.3|212887
1697464800000|2023-10-16 14:00:00|4356.17|4355.77|4381.48|4381.08|4381.98|4381.58|4350.92|4350.52|281289
1697468400000|2023-10-16 15:00:00|4381.73|4381.33|4372.73|4372.33|4384.73|4384.33|4368.23|4367.83|158507
1697472000000|2023-10-16 16:00:00|4372.98|4372.58|4372.78|4372.38|4375.48|4375.08|4367.78|4367.38|98304
1697475600000|2023-10-16 17:00:00|4373.03|4372.63|4377.78|4377.38|4381.53|4381.13|4356.03|4355.63|193049
1697479200000|2023-10-16 18:00:00|4378.03|4377.63|4378.28|4377.88|4380.28|4379.88|4369.28|4368.88|105914
1697482800000|2023-10-16 19:00:00|4378.53|4378.13|4372.79|4372.39|4382.29|4381.89|4370.04|4369.64|277978
1697486400000|2023-10-16 20:00:00|4372.89|4372.29|4376.58|4375.08|4377.39|4376.79|4369.89|4369.29|70744
1697490000000|2023-10-16 21:00:00|4376.6|4375.1|4378.03|4376.53|4378.1|4376.6|4376.6|4375.1|2
1697493600000|2023-10-16 22:00:00|4377.62|4376.12|4372.43|4371.83|4377.62|4376.95|4372.18|4371.58|4010
1697497200000|2023-10-16 23:00:00|4372.68|4372.08|4373.18|4372.58|4374.18|4373.58|4368.55|4367.95|6719
1697500800000|2023-10-17 00:00:00|4373.43|4372.83|4371.93|4371.33|4374.68|4374.08|4370.43|4369.83|7219
1697504400000|2023-10-17 01:00:00|4371.68|4371.08|4368.93|4368.33|4371.93|4371.33|4367.93|4367.33|6660
1697508000000|2023-10-17 02:00:00|4368.8|4368.2|4367.8|4367.2|4369.93|4369.33|4367.43|4366.83|4805
1697511600000|2023-10-17 03:00:00|4367.68|4367.08|4366.68|4366.08|4370.18|4369.58|4364.05|4363.45|6557
1697515200000|2023-10-17 04:00:00|4366.43|4365.83|4365.42|4364.82|4367.42|4366.82|4365.42|4364.82|3192
1697518800000|2023-10-17 05:00:00|4365.67|4365.07|4369.42|4368.82|4369.67|4369.07|4364.67|4364.07|6680
1697522400000|2023-10-17 06:00:00|4369.67|4369.07|4365.67|4365.07|4370.42|4369.82|4363.92|4363.32|7352
1697526000000|2023-10-17 07:00:00|4365.42|4364.82|4372.17|4371.57|4373.92|4373.32|4364.67|4364.07|15291
1697529600000|2023-10-17 08:00:00|4371.92|4371.32|4360.42|4359.82|4372.92|4372.32|4358.92|4358.32|19249
1697533200000|2023-10-17 09:00:00|4360.29|4359.69|4365.54|4364.94|4369.42|4368.82|4359.67|4359.07|12060
1697536800000|2023-10-17 10:00:00|4365.42|4364.82|4361.92|4361.32|4367.17|4366.57|4359.42|4358.82|20545
1697540400000|2023-10-17 11:00:00|4361.67|4361.07|4363.17|4362.57|4363.67|4363.07|4356.92|4356.32|21922
1697544000000|2023-10-17 12:00:00|4362.92|4362.32|4348.92|4348.32|4364.67|4364.07|4348.42|4347.82|65524
1697547600000|2023-10-17 13:00:00|4348.67|4348.07|4339.6|4339.2|4349.67|4349.17|4337.1|4336.7|251971
1697551200000|2023-10-17 14:00:00|4339.35|4338.95|4364.2|4363.8|4369.95|4369.55|4338.35|4337.95|297878
1697554800000|2023-10-17 15:00:00|4364.45|4364.05|4385.7|4385.3|4388.2|4387.8|4362.45|4362.05|237312
1697558400000|2023-10-17 16:00:00|4385.95|4385.55|4380.74|4380.34|4394.45|4394.05|4378.74|4378.34|182988
1697562000000|2023-10-17 17:00:00|4380.99|4380.59|4361.24|4360.84|4382.74|4382.34|4358.49|4358.09|163490
1697565600000|2023-10-17 18:00:00|4361.49|4361.09|4357.99|4357.59|4369.49|4369.09|4354.74|4354.34|176452
1697569200000|2023-10-17 19:00:00|4358.24|4357.84|4373.58|4373.18|4374.08|4373.68|4355.49|4355.09|251247
1697572800000|2023-10-17 20:00:00|4373.68|4373.08|4372.25|4370.75|4374.68|4374.08|4368.18|4367.58|56832
1697576400000|2023-10-17 21:00:00|4371.89|4370.39|4371.4|4369.9|4372.68|4371.18|4371|4369.5|0
1697580000000|2023-10-17 22:00:00|4371.29|4369.79|4368.18|4367.58|4371.29|4370.45|4367.68|4367.08|5560
1697583600000|2023-10-17 23:00:00|4368.43|4367.83|4363.93|4363.33|4369.43|4368.83|4363.93|4363.33|5451
1697587200000|2023-10-18 00:00:00|4363.8|4363.2|4359.18|4358.58|4364.68|4364.08|4358.43|4357.83|12067
1697590800000|2023-10-18 01:00:00|4358.93|4358.33|4363.43|4362.83|4364.18|4363.58|4358.18|4357.58|9555
1697594400000|2023-10-18 02:00:00|4363.93|4363.33|4366.93|4366.33|4369.18|4368.58|4363.93|4363.33|9309
1697598000000|2023-10-18 03:00:00|4367.18|4366.58|4368.18|4367.58|4368.68|4368.08|4364.43|4363.83|5418
1697601600000|2023-10-18 04:00:00|4368.43|4367.83|4367.43|4366.83|4369.55|4368.95|4366.68|4366.08|3193
1697605200000|2023-10-18 05:00:00|4367.3|4366.7|4370.18|4369.58|4370.93|4370.33|4365.18|4364.58|7971
1697608800000|2023-10-18 06:00:00|4369.93|4369.33|4361.18|4360.58|4370.68|4370.08|4361.18|4360.58|10489
1697612400000|2023-10-18 07:00:00|4361.43|4360.83|4364.18|4363.58|4364.68|4364.08|4357.18|4356.58|25650
1697616000000|2023-10-18 08:00:00|4363.93|4363.33|4366.93|4366.33|4368.93|4368.33|4360.18|4359.58|18388
1697619600000|2023-10-18 09:00:00|4367.05|4366.45|4358.93|4358.33|4369.3|4368.7|4357.68|4357.08|18064
1697623200000|2023-10-18 10:00:00|4358.18|4357.58|4353.43|4352.83|4360.68|4360.08|4350.43|4349.83|29841
1697626800000|2023-10-18 11:00:00|4353.18|4352.58|4356.18|4355.58|4358.43|4357.83|4352.68|4352.08|25565
1697630400000|2023-10-18 12:00:00|4355.93|4355.33|4350.68|4350.08|4360.68|4360.08|4349.68|4349.08|48252
1697634000000|2023-10-18 13:00:00|4350.93|4350.33|4352.33|4351.93|4360.33|4359.93|4347.58|4347.18|216066
1697637600000|2023-10-18 14:00:00|4352.58|4352.18|4338.39|4337.99|4364.33|4363.93|4335.14|4334.74|348262
1697641200000|2023-10-18 15:00:00|4338.14|4337.74|4338.14|4337.74|4348.89|4348.49|4335.14|4334.74|217662
1697644800000|2023-10-18 16:00:00|4337.89|4337.49|4327.91|4327.51|4347.89|4347.49|4326.91|4326.51|210954
1697648400000|2023-10-18 17:00:00|4327.66|4327.26|4337.66|4337.26|4351.16|4350.76|4323.66|4323.26|312958
1697652000000|2023-10-18 18:00:00|4337.91|4337.51|4324.41|4324.01|4345.66|4345.26|4320.66|4320.26|217730
1697655600000|2023-10-18 19:00:00|4324.66|4324.26|4315.3|4314.9|4324.66|4324.26|4303.55|4303.15|361399
1697659200000|2023-10-18 20:00:00|4314.94|4314.54|4320.28|4318.78|4323.29|4322.69|4314.94|4314.44|85302
1697662800000|2023-10-18 21:00:00|4320.31|4318.81|4320.74|4319.24|4322.54|4321.04|4320.31|4318.81|0
1697666400000|2023-10-18 22:00:00|4319.16|4318.56|4314.29|4313.69|4320.29|4319.69|4313.54|4312.94|11040
1697670000000|2023-10-18 23:00:00|4314.16|4313.56|4316.79|4316.19|4317.04|4316.44|4312.79|4312.19|9291
1697673600000|2023-10-19 00:00:00|4317.04|4316.44|4318.54|4317.94|4319.79|4319.19|4313.29|4312.69|11593
1697677200000|2023-10-19 01:00:00|4318.66|4318.06|4312.29|4311.69|4321.54|4320.94|4311.29|4310.69|16355
1697680800000|2023-10-19 02:00:00|4312.16|4311.56|4307.79|4307.19|4314.04|4313.44|4307.04|4306.44|8939
1697684400000|2023-10-19 03:00:00|4307.54|4306.94|4305.81|4305.21|4308.54|4307.94|4302.29|4301.69|9414
1697688000000|2023-10-19 04:00:00|4306.06|4305.46|4310.13|4309.53|4310.63|4310.03|4305.81|4305.21|4527
1697691600000|2023-10-19 05:00:00|4310.38|4309.78|4306.63|4306.03|4311.38|4310.78|4304.63|4304.03|8071
1697695200000|2023-10-19 06:00:00|4306.88|4306.28|4309.88|4309.28|4312.38|4311.78|4304.88|4304.28|14576
1697698800000|2023-10-19 07:00:00|4309.63|4309.03|4301.13|4300.53|4315.63|4315.03|4294.88|4294.28|39247
1697702400000|2023-10-19 08:00:00|4300.88|4300.28|4302.13|4301.53|4306.63|4306.03|4299.38|4298.78|24169
1697706000000|2023-10-19 09:00:00|4302.38|4301.78|4314.38|4313.78|4314.63|4314.03|4300.88|4300.28|18610
1697709600000|2023-10-19 10:00:00|4314.13|4313.53|4320.88|4320.28|4321.88|4321.28|4312.63|4312.03|24481
1697713200000|2023-10-19 11:00:00|4320.63|4320.03|4310.63|4310.03|4321.63|4321.03|4308.38|4307.78|30815
1697716800000|2023-10-19 12:00:00|4310.38|4309.78|4323.63|4323.03|4325.13|4324.53|4309.13|4308.53|65618
1697720400000|2023-10-19 13:00:00|4324.13|4323.53|4319.78|4319.38|4326.63|4326.03|4314.03|4313.63|205895
1697724000000|2023-10-19 14:00:00|4320.03|4319.63|4301.51|4301.11|4323.26|4322.86|4299.01|4298.61|306067
1697727600000|2023-10-19 15:00:00|4301.76|4301.36|4312.26|4311.86|4319.26|4318.86|4296.51|4296.11|210984
1697731200000|2023-10-19 16:00:00|4312.51|4312.11|4322.76|4322.36|4340.51|4340.11|4289.26|4288.86|615608
1697734800000|2023-10-19 17:00:00|4323.01|4322.61|4306.76|4306.36|4336.26|4335.86|4302.26|4301.86|328345
1697738400000|2023-10-19 18:00:00|4306.26|4305.86|4281.01|4280.61|4312.26|4311.86|4278.26|4277.86|287427
1697742000000|2023-10-19 19:00:00|4281.26|4280.86|4276.48|4276.08|4287.51|4287.11|4269.26|4268.86|341138
1697745600000|2023-10-19 20:00:00|4276.34|4275.94|4271.72|4270.22|4276.94|4276.34|4267.94|4267.34|83643
1697749200000|2023-10-19 21:00:00|4271.51|4270.01|4270.64|4269.14|4272.16|4270.66|4269.53|4268.03|0
1697752800000|2023-10-19 22:00:00|4270.29|4269.69|4268.42|4267.82|4273.17|4272.57|4267.67|4267.07|9452
1697756400000|2023-10-19 23:00:00|4268.67|4268.07|4270.42|4269.82|4270.67|4270.07|4265.92|4265.32|7759
1697760000000|2023-10-20 00:00:00|4270.29|4269.69|4269.92|4269.32|4271.67|4271.07|4265.67|4265.07|13908
1697763600000|2023-10-20 01:00:00|4269.79|4269.19|4268.67|4268.07|4270.42|4269.82|4263.17|4262.57|12216
1697767200000|2023-10-20 02:00:00|4268.42|4267.82|4273.92|4273.32|4273.92|4273.32|4267.92|4267.32|9243
1697770800000|2023-10-20 03:00:00|4273.67|4273.07|4271.79|4271.19|4273.67|4273.07|4270.92|4270.32|6847
1697774400000|2023-10-20 04:00:00|4271.92|4271.32|4272.67|4272.07|4274.42|4273.82|4271.17|4270.57|3729
1697778000000|2023-10-20 05:00:00|4272.92|4272.32|4268.67|4268.07|4273.17|4272.57|4268.04|4267.44|5600
1697781600000|2023-10-20 06:00:00|4268.17|4267.57|4266.42|4265.82|4269.17|4268.57|4259.42|4258.82|16105
1697785200000|2023-10-20 07:00:00|4265.67|4265.07|4269.17|4268.57|4272.17|4271.57|4259.17|4258.57|35196
1697788800000|2023-10-20 08:00:00|4269.42|4268.82|4274.92|4274.32|4279.42|4278.82|4265.17|4264.57|25338
1697792400000|2023-10-20 09:00:00|4275.17|4274.57|4268.17|4267.57|4275.67|4275.07|4263.92|4263.32|24570
1697796000000|2023-10-20 10:00:00|4268.42|4267.82|4265.67|4265.07|4269.42|4268.82|4262.92|4262.32|17013
1697799600000|2023-10-20 11:00:00|4265.42|4264.82|4272.67|4272.07|4274.67|4274.07|4264.67|4264.07|30731
1697803200000|2023-10-20 12:00:00|4272.42|4271.82|4263.42|4262.82|4273.67|4273.07|4257.42|4256.82|59129
1697806800000|2023-10-20 13:00:00|4263.67|4263.07|4262.57|4262.17|4277.32|4276.92|4262.57|4262.17|296008
1697810400000|2023-10-20 14:00:00|4262.32|4261.92|4235.9|4235.5|4266.07|4265.67|4235.15|4234.75|370077
1697814000000|2023-10-20 15:00:00|4235.65|4235.25|4245.65|4245.25|4249.4|4249|4230.9|4230.5|257981
1697817600000|2023-10-20 16:00:00|4245.9|4245.5|4254.69|4254.29|4256.44|4256.04|4234.9|4234.5|199119
1697821200000|2023-10-20 17:00:00|4254.94|4254.54|4254.19|4253.79|4259.44|4259.04|4242.69|4242.29|215632
1697824800000|2023-10-20 18:00:00|4253.94|4253.54|4238.19|4237.79|4254.94|4254.54|4234.19|4233.79|187053
1697828400000|2023-10-20 19:00:00|4238.44|4238.04|4223.81|4223.41|4242.94|4242.54|4222.81|4222.41|352105
1697832000000|2023-10-20 20:00:00|4223.91|4223.31|4220.76|4219.26|4225.41|4224.81|4219.16|4218.56|84160
1698012000000|2023-10-22 22:00:00|4233.01|4232.41|4234.89|4234.29|4236.39|4235.79|4224.39|4223.79|17891
1698015600000|2023-10-22 23:00:00|4234.64|4234.04|4237.14|4236.54|4237.39|4236.79|4233.14|4232.54|5817
1698019200000|2023-10-23 00:00:00|4236.89|4236.29|4235.03|4234.43|4237.39|4236.79|4232.03|4231.43|8937
1698022800000|2023-10-23 01:00:00|4235.15|4234.55|4235.78|4235.18|4237.28|4236.68|4233.28|4232.68|6708
1698026400000|2023-10-23 02:00:00|4235.53|4234.93|4230.03|4229.43|4236.28|4235.68|4229.78|4229.18|5648
1698030000000|2023-10-23 03:00:00|4230.28|4229.68|4231.78|4231.18|4234.53|4233.93|4230.28|4229.68|5694
1698033600000|2023-10-23 04:00:00|4231.53|4230.93|4233.53|4232.93|4234.03|4233.43|4231.53|4230.93|4282
1698037200000|2023-10-23 05:00:00|4233.4|4232.8|4234.53|4233.93|4236.28|4235.68|4232.78|4232.18|5626
1698040800000|2023-10-23 06:00:00|4234.78|4234.18|4233.78|4233.18|4236.28|4235.68|4232.53|4231.93|6361
1698044400000|2023-10-23 07:00:00|4234.03|4233.43|4215.53|4214.93|4234.15|4233.55|4214.53|4213.93|31403
1698048000000|2023-10-23 08:00:00|4216.03|4215.43|4217.53|4216.93|4223.78|4223.18|4213.03|4212.43|25703
1698051600000|2023-10-23 09:00:00|4217.28|4216.68|4193.53|4192.93|4217.53|4216.93|4191.78|4191.18|50016
1698055200000|2023-10-23 10:00:00|4193.03|4192.43|4203.03|4202.43|4203.28|4202.68|4192.78|4192.18|31467
1698058800000|2023-10-23 11:00:00|4203.53|4202.93|4206.03|4205.43|4211.28|4210.68|4200.53|4199.93|33135
1698062400000|2023-10-23 12:00:00|4205.78|4205.18|4207.28|4206.68|4214.28|4213.68|4201.53|4200.93|44659
1698066000000|2023-10-23 13:00:00|4207.78|4207.18|4218.43|4218.03|4218.93|4218.53|4189.68|4189.28|275828
1698069600000|2023-10-23 14:00:00|4217.93|4217.53|4225.21|4224.81|4227.93|4227.53|4211.96|4211.56|288427
1698073200000|2023-10-23 15:00:00|4225.46|4225.06|4239.71|4239.31|4241.46|4241.06|4223.21|4222.81|211456
1698076800000|2023-10-23 16:00:00|4239.46|4239.06|4255.71|4255.31|4255.71|4255.31|4230.33|4229.93|153983
1698080400000|2023-10-23 17:00:00|4255.96|4255.56|4241.21|4240.81|4255.96|4255.56|4237.96|4237.56|155458
1698084000000|2023-10-23 18:00:00|4240.71|4240.31|4238.71|4238.31|4244.46|4244.06|4231.21|4230.81|163145
1698087600000|2023-10-23 19:00:00|4238.96|4238.56|4216.21|4215.81|4242.71|4242.31|4213.96|4213.56|317267
1698091200000|2023-10-23 20:00:00|4216.11|4215.71|4226.55|4225.05|4227.71|4227.11|4215.96|4215.36|60547
1698094800000|2023-10-23 21:00:00|4226.59|4225.09|4226.97|4225.47|4227.34|4225.84|4226.37|4224.87|0
1698098400000|2023-10-23 22:00:00|4226.58|4225.98|4227.88|4227.28|4228.38|4227.78|4224.21|4223.61|4462
1698102000000|2023-10-23 23:00:00|4227.63|4227.03|4230.63|4230.03|4230.88|4230.28|4227.63|4227.03|5860
1698105600000|2023-10-24 00:00:00|4230.38|4229.78|4225.58|4224.98|4231.13|4230.53|4222.58|4221.98|9673
1698109200000|2023-10-24 01:00:00|4225.83|4225.23|4221.33|4220.73|4228.33|4227.73|4219.08|4218.48|12584
1698112800000|2023-10-24 02:00:00|4221.2|4220.6|4229.08|4228.48|4231.08|4230.48|4220.33|4219.73|10560
1698116400000|2023-10-24 03:00:00|4229.33|4228.73|4227.83|4227.23|4230.08|4229.48|4226.33|4225.73|5450
1698120000000|2023-10-24 04:00:00|4228.08|4227.48|4230.83|4230.23|4230.83|4230.23|4226.83|4226.23|4836
1698123600000|2023-10-24 05:00:00|4230.58|4229.98|4232.08|4231.48|4232.58|4231.98|4229.58|4228.98|8665
1698127200000|2023-10-24 06:00:00|4231.83|4231.23|4235.58|4234.98|4236.83|4236.23|4231.08|4230.48|12544
1698130800000|2023-10-24 07:00:00|4235.83|4235.23|4230.33|4229.73|4237.58|4236.98|4227.33|4226.73|27995
1698134400000|2023-10-24 08:00:00|4231.58|4230.98|4233.58|4232.98|4234.83|4234.23|4223.33|4222.73|28112
1698138000000|2023-10-24 09:00:00|4233.33|4232.73|4238.08|4237.48|4238.83|4238.23|4231.83|4231.23|18721
1698141600000|2023-10-24 10:00:00|4238.2|4237.6|4240.08|4239.48|4240.83|4240.23|4234.58|4233.98|23534
1698145200000|2023-10-24 11:00:00|4239.83|4239.23|4242.58|4241.98|4244.33|4243.73|4238.83|4238.23|24771
1698148800000|2023-10-24 12:00:00|4242.7|4242.1|4243.83|4243.23|4244.83|4244.23|4237.08|4236.48|37950
1698152400000|2023-10-24 13:00:00|4243.58|4242.98|4250.46|4250.06|4250.73|4250.33|4235.83|4235.23|237155
1698156000000|2023-10-24 14:00:00|4250.21|4249.81|4253.75|4253.35|4260.25|4259.85|4237.46|4237.06|285897
1698159600000|2023-10-24 15:00:00|4254|4253.6|4244.5|4244.1|4254.25|4253.85|4237.62|4237.22|215304
1698163200000|2023-10-24 16:00:00|4244.25|4243.85|4224.34|4223.94|4247.25|4246.85|4219.09|4218.69|196567
1698166800000|2023-10-24 17:00:00|4224.09|4223.69|4233.59|4233.19|4237.84|4237.44|4222.09|4221.69|138381
1698170400000|2023-10-24 18:00:00|4233.34|4232.94|4247.34|4246.94|4249.84|4249.44|4231.84|4231.44|122656
1698174000000|2023-10-24 19:00:00|4247.59|4247.19|4247.83|4247.43|4253.33|4252.93|4244.34|4243.94|218363
1698177600000|2023-10-24 20:00:00|4247.93|4247.33|4246.93|4245.43|4267.03|4266.43|4244.66|4244.06|109505
1698181200000|2023-10-24 21:00:00|4247.08|4245.58|4245.81|4244.31|4248.22|4246.72|4244.05|4242.55|0
1698184800000|2023-10-24 22:00:00|4246.8|4246.2|4244.8|4244.2|4250.68|4250.08|4236.43|4235.83|15794
1698188400000|2023-10-24 23:00:00|4244.43|4243.83|4245.43|4244.83|4246.68|4246.08|4242.93|4242.33|3881
1698192000000|2023-10-25 00:00:00|4245.18|4244.58|4242.13|4241.53|4245.68|4245.08|4239.88|4239.28|8699
1698195600000|2023-10-25 01:00:00|4241.88|4241.28|4245.13|4244.53|4245.63|4245.03|4241.63|4241.03|9370
1698199200000|2023-10-25 02:00:00|4245|4244.4|4243.88|4243.28|4245.13|4244.53|4242.88|4242.28|3886
1698202800000|2023-10-25 03:00:00|4244|4243.4|4239.38|4238.78|4244.88|4244.28|4239.13|4238.53|5255
1698206400000|2023-10-25 04:00:00|4239.25|4238.65|4240|4239.4|4240.13|4239.53|4238.38|4237.78|3345
1698210000000|2023-10-25 05:00:00|4240.13|4239.53|4235.13|4234.53|4240.88|4240.28|4233.13|4232.53|8776
1698213600000|2023-10-25 06:00:00|4235|4234.4|4231.63|4231.03|4238.13|4237.53|4231.63|4231.03|10818
1698217200000|2023-10-25 07:00:00|4231.88|4231.28|4230.38|4229.78|4233.13|4232.53|4223.38|4222.78|30532
1698220800000|2023-10-25 08:00:00|4230.25|4229.65|4234.13|4233.53|4236.63|4236.03|4227.13|4226.53|23467
1698224400000|2023-10-25 09:00:00|4234.38|4233.78|4231.13|4230.53|4235.88|4235.28|4228.13|4227.53|15246
1698228000000|2023-10-25 10:00:00|4230.88|4230.28|4236.08|4235.48|4236.33|4235.73|4226|4225.4|13717
1698231600000|2023-10-25 11:00:00|4235.83|4235.23|4236.08|4235.48|4239.33|4238.73|4235.08|4234.48|20413
1698235200000|2023-10-25 12:00:00|4236.33|4235.73|4231.33|4230.73|4241.83|4241.23|4231.2|4230.6|39249
1698238800000|2023-10-25 13:00:00|4231.08|4230.48|4213.48|4213.08|4234.58|4233.98|4206.73|4206.33|249145
1698242400000|2023-10-25 14:00:00|4213.23|4212.83|4212.84|4212.44|4222.84|4222.44|4201.84|4201.44|306328
1698246000000|2023-10-25 15:00:00|4213.09|4212.69|4206.84|4206.44|4226.09|4225.69|4206.59|4206.19|246586
1698249600000|2023-10-25 16:00:00|4206.59|4206.19|4197.63|4197.23|4209.09|4208.69|4195.13|4194.73|176921
1698253200000|2023-10-25 17:00:00|4197.38|4196.98|4188.63|4188.23|4200.13|4199.73|4181.63|4181.23|230388
1698256800000|2023-10-25 18:00:00|4188.38|4187.98|4188.13|4187.73|4194.63|4194.23|4182.63|4182.23|145370
1698260400000|2023-10-25 19:00:00|4188.38|4187.98|4188.18|4187.78|4196.18|4195.78|4183.63|4183.23|263692
1698264000000|2023-10-25 20:00:00|4188.12|4187.72|4189.14|4187.64|4200.97|4200.37|4187.22|4186.62|89694
1698267600000|2023-10-25 21:00:00|4189.4|4187.9|4185.26|4183.76|4189.73|4188.23|4185.18|4183.68|0
1698271200000|2023-10-25 22:00:00|4179.84|4179.24|4173.18|4172.58|4182.22|4181.62|4168.93|4168.33|24563
1698274800000|2023-10-25 23:00:00|4172.93|4172.33|4169.93|4169.33|4173.93|4173.33|4164.93|4164.33|15619
1698278400000|2023-10-26 00:00:00|4170.18|4169.58|4165.53|4164.93|4174.68|4174.08|4164.28|4163.68|16575
1698282000000|2023-10-26 01:00:00|4165.78|4165.18|4164.4|4163.8|4168.53|4167.93|4162.28|4161.68|13795
1698285600000|2023-10-26 02:00:00|4164.53|4163.93|4160.53|4159.93|4165.53|4164.93|4158.03|4157.43|13813
1698289200000|2023-10-26 03:00:00|4160.78|4160.18|4162.78|4162.18|4165.03|4164.43|4160.53|4159.93|6492
1698292800000|2023-10-26 04:00:00|4163.03|4162.43|4161.03|4160.43|4163.53|4162.93|4159.28|4158.68|6828
1698296400000|2023-10-26 05:00:00|4161.28|4160.68|4160.03|4159.43|4164.53|4163.93|4159.53|4158.93|9626
1698300000000|2023-10-26 06:00:00|4160.28|4159.68|4160.53|4159.93|4164.28|4163.68|4157.53|4156.93|14349
1698303600000|2023-10-26 07:00:00|4160.65|4160.05|4160.03|4159.43|4163.53|4162.93|4151.03|4150.43|44093
1698307200000|2023-10-26 08:00:00|4159.78|4159.18|4162.28|4161.68|4166.03|4165.43|4158.53|4157.93|22931
1698310800000|2023-10-26 09:00:00|4162.53|4161.93|4164.28|4163.68|4169.03|4168.43|4158.78|4158.18|20255
1698314400000|2023-10-26 10:00:00|4164.4|4163.8|4160.28|4159.68|4169.28|4168.68|4159.78|4159.18|16218
1698318000000|2023-10-26 11:00:00|4160.53|4159.93|4159.03|4158.43|4160.53|4159.93|4151.78|4151.18|35460
1698321600000|2023-10-26 12:00:00|4158.78|4158.18|4177.78|4177.18|4179.28|4178.68|4155.9|4155.3|103889
1698325200000|2023-10-26 13:00:00|4178.03|4177.43|4165.43|4165.03|4184.68|4184.28|4164.18|4163.78|291018
1698328800000|2023-10-26 14:00:00|4164.68|4164.28|4174.93|4174.53|4180.43|4180.03|4154.68|4154.28|333325
1698332400000|2023-10-26 15:00:00|4175.18|4174.78|4156.43|4156.03|4177.43|4177.03|4150.18|4149.78|238490
1698336000000|2023-10-26 16:00:00|4155.93|4155.53|4132.86|4132.46|4156.43|4156.03|4132.61|4132.21|247245
1698339600000|2023-10-26 17:00:00|4132.61|4132.21|4147.36|4146.96|4148.11|4147.71|4127.36|4126.96|210398
1698343200000|2023-10-26 18:00:00|4147.11|4146.71|4166.86|4166.46|4166.86|4166.46|4144.61|4144.21|206836
1698346800000|2023-10-26 19:00:00|4166.61|4166.21|4137.12|4136.72|4170.61|4170.21|4134.37|4133.97|331623
1698350400000|2023-10-26 20:00:00|4137.04|4136.64|4140.8|4139.3|4147.89|4147.29|4130.51|4129.91|119608
1698354000000|2023-10-26 21:00:00|4140.4|4138.9|4147.06|4145.56|4147.78|4146.28|4139.58|4138.08|0
1698357600000|2023-10-26 22:00:00|4148.15|4147.55|4155.03|4154.43|4156.28|4155.68|4148.15|4147.55|14457
1698361200000|2023-10-26 23:00:00|4155.28|4154.68|4160.28|4159.68|4161.03|4160.43|4155.03|4154.43|10906
1698364800000|2023-10-27 00:00:00|4160.03|4159.43|4153.03|4152.43|4160.03|4159.43|4150.78|4150.18|11899
1698368400000|2023-10-27 01:00:00|4152.78|4152.18|4158.78|4158.18|4160.28|4159.68|4152.28|4151.68|9308
1698372000000|2023-10-27 02:00:00|4159.03|4158.43|4159.28|4158.68|4162.53|4161.93|4158.78|4158.18|9589
1698375600000|2023-10-27 03:00:00|4159.53|4158.93|4159.53|4158.93|4160.03|4159.43|4155.78|4155.18|5301
1698379200000|2023-10-27 04:00:00|4159.4|4158.8|4162.78|4162.18|4163.28|4162.68|4158.78|4158.18|5504
1698382800000|2023-10-27 05:00:00|4162.53|4161.93|4163.03|4162.43|4163.28|4162.68|4160.03|4159.43|8961
1698386400000|2023-10-27 06:00:00|4162.78|4162.18|4158.03|4157.43|4163.28|4162.68|4158.03|4157.43|9995
1698390000000|2023-10-27 07:00:00|4158.28|4157.68|4156.78|4156.18|4158.78|4158.18|4152.03|4151.43|23591
1698393600000|2023-10-27 08:00:00|4156.53|4155.93|4164.28|4163.68|4165.03|4164.43|4155.53|4154.93|22046
1698397200000|2023-10-27 09:00:00|4164.53|4163.93|4158.28|4157.68|4165.28|4164.68|4156.03|4155.43|20149
1698400800000|2023-10-27 10:00:00|4158.53|4157.93|4153.53|4152.93|4161.28|4160.68|4153.28|4152.68|15252
1698404400000|2023-10-27 11:00:00|4153.28|4152.68|4143.03|4142.43|4155.28|4154.68|4142.03|4141.43|34613
1698408000000|2023-10-27 12:00:00|4143.28|4142.68|4153.78|4153.18|4158.78|4158.18|4141.28|4140.68|73120
1698411600000|2023-10-27 13:00:00|4154.03|4153.43|4142.93|4142.53|4158.78|4158.18|4137.18|4136.78|263940
1698415200000|2023-10-27 14:00:00|4143.68|4143.28|4146.58|4146.18|4152.58|4152.18|4130.08|4129.68|363641
1698418800000|2023-10-27 15:00:00|4146.83|4146.43|4146.08|4145.68|4157.08|4156.68|4139.58|4139.18|212830
1698422400000|2023-10-27 16:00:00|4145.83|4145.43|4129.37|4128.97|4147.08|4146.68|4128.12|4127.72|165559
1698426000000|2023-10-27 17:00:00|4129.12|4128.72|4115.12|4114.72|4131.62|4131.22|4112.62|4112.22|224628
1698429600000|2023-10-27 18:00:00|4114.87|4114.47|4106.62|4106.22|4123.37|4122.97|4103.87|4103.47|212437
1698433200000|2023-10-27 19:00:00|4106.87|4106.47|4119.09|4118.69|4120.84|4120.44|4103.59|4103.19|333373
1698436800000|2023-10-27 20:00:00|4118.71|4118.31|4117.65|4116.15|4122.31|4121.71|4116.93|4116.15|75342
1698616800000|2023-10-29 22:00:00|4130.93|4130.33|4132.06|4131.46|4134.56|4133.96|4125.06|4124.46|17738
1698620400000|2023-10-29 23:00:00|4131.81|4131.21|4130.81|4130.21|4132.31|4131.71|4128.06|4127.46|7156
1698624000000|2023-10-30 00:00:00|4130.56|4129.96|4135.06|4134.46|4135.06|4134.46|4129.81|4129.21|9356
1698627600000|2023-10-30 01:00:00|4134.81|4134.21|4135.06|4134.46|4135.81|4135.21|4130.81|4130.21|10717
1698631200000|2023-10-30 02:00:00|4134.81|4134.21|4132.81|4132.21|4135.31|4134.71|4131.06|4130.46|5312
1698634800000|2023-10-30 03:00:00|4133.06|4132.46|4134.06|4133.46|4135.06|4134.46|4131.56|4130.96|3839
1698638400000|2023-10-30 04:00:00|4133.81|4133.21|4132.31|4131.71|4133.81|4133.21|4130.56|4129.96|3582
1698642000000|2023-10-30 05:00:00|4132.56|4131.96|4134.06|4133.46|4134.31|4133.71|4130.81|4130.21|4258
1698645600000|2023-10-30 06:00:00|4134.18|4133.58|4138.06|4137.46|4138.31|4137.71|4134.06|4133.46|7346
1698649200000|2023-10-30 07:00:00|4137.81|4137.21|4142.06|4141.46|4144.06|4143.46|4136.18|4135.58|14393
1698652800000|2023-10-30 08:00:00|4143.56|4142.96|4141.56|4140.96|4145.56|4144.96|4137.81|4137.21|25646
1698656400000|2023-10-30 09:00:00|4141.43|4140.83|4146.06|4145.46|4148.31|4147.71|4141.06|4140.46|18695
1698660000000|2023-10-30 10:00:00|4146.18|4145.58|4143.82|4143.22|4146.93|4146.33|4141.81|4141.21|15109
1698663600000|2023-10-30 11:00:00|4144.07|4143.47|4147.32|4146.72|4150.07|4149.47|4142.82|4142.22|21251
1698667200000|2023-10-30 12:00:00|4147.44|4146.84|4143.07|4142.47|4147.82|4147.22|4139.82|4139.22|33958
1698670800000|2023-10-30 13:00:00|4143.19|4142.59|4159.93|4159.53|4164.68|4164.28|4142.32|4141.72|220692
1698674400000|2023-10-30 14:00:00|4160.18|4159.78|4141.01|4140.61|4161.43|4161.03|4133.01|4132.61|359972
1698678000000|2023-10-30 15:00:00|4141.26|4140.86|4150.8|4150.4|4151.3|4150.9|4135.05|4134.65|202882
1698681600000|2023-10-30 16:00:00|4150.3|4149.9|4143.05|4142.65|4153.55|4153.15|4137.05|4136.65|156690
1698685200000|2023-10-30 17:00:00|4143.17|4142.77|4167.78|4167.38|4168.03|4167.63|4140.55|4140.15|182923
1698688800000|2023-10-30 18:00:00|4167.53|4167.13|4169.28|4168.88|4174.03|4173.63|4160.78|4160.38|146593
1698692400000|2023-10-30 19:00:00|4169.53|4169.13|4166.53|4166.13|4177.78|4177.38|4165.28|4164.88|286458
1698696000000|2023-10-30 20:00:00|4166.25|4165.85|4165.55|4164.05|4167.35|4166.75|4162.39|4161.79|68720
1698699600000|2023-10-30 21:00:00|4165.36|4163.86|4164.41|4162.91|4165.69|4164.19|4163.86|4162.36|3007
1698703200000|2023-10-30 22:00:00|4164.51|4163.91|4164.24|4163.64|4165.24|4164.64|4162.14|4161.54|4474
1698706800000|2023-10-30 23:00:00|4163.99|4163.39|4162.74|4162.14|4165.49|4164.89|4162.49|4161.89|5751
1698710400000|2023-10-31 00:00:00|4162.99|4162.39|4160.6|4160|4162.99|4162.39|4156.49|4155.89|14502
1698714000000|2023-10-31 01:00:00|4160.48|4159.88|4157.48|4156.88|4161.48|4160.88|4154.1|4153.5|13694
1698717600000|2023-10-31 02:00:00|4157.73|4157.13|4155.73|4155.13|4159.6|4159|4155.48|4154.88|4819
1698721200000|2023-10-31 03:00:00|4155.48|4154.88|4152.98|4152.38|4156.98|4156.38|4149.23|4148.63|18475
1698724800000|2023-10-31 04:00:00|4152.85|4152.25|4152.6|4152|4156.35|4155.75|4150.98|4150.38|6552
1698728400000|2023-10-31 05:00:00|4152.48|4151.88|4150.73|4150.13|4152.98|4152.38|4149.23|4148.63|7413
1698732000000|2023-10-31 06:00:00|4150.6|4150|4156.48|4155.88|4157.48|4156.88|4147.98|4147.38|9150
1698735600000|2023-10-31 07:00:00|4156.6|4156|4157.23|4156.63|4161.23|4160.63|4156.23|4155.63|11895
1698739200000|2023-10-31 08:00:00|4157.73|4157.13|4172.98|4172.38|4173.23|4172.63|4155.23|4154.63|24474
1698742800000|2023-10-31 09:00:00|4172.73|4172.13|4174.73|4174.13|4175.73|4175.13|4165.48|4164.88|28378
1698746400000|2023-10-31 10:00:00|4174.48|4173.88|4176.73|4176.13|4179.48|4178.88|4173.48|4172.88|26022
1698750000000|2023-10-31 11:00:00|4176.23|4175.63|4175.73|4175.13|4180.23|4179.63|4174.23|4173.63|28226
1698753600000|2023-10-31 12:00:00|4175.23|4174.63|4171.73|4171.13|4180.48|4179.88|4168.73|4168.13|57460
1698757200000|2023-10-31 13:00:00|4171.98|4171.38|4158.38|4157.98|4175.48|4174.88|4153.38|4152.98|196740
1698760800000|2023-10-31 14:00:00|4157.25|4156.85|4174.09|4173.69|4176.34|4175.94|4152.88|4152.48|269495
1698764400000|2023-10-31 15:00:00|4173.84|4173.44|4175.34|4174.94|4176.34|4175.94|4164.84|4164.44|169708
1698768000000|2023-10-31 16:00:00|4175.09|4174.69|4178.35|4177.95|4179.35|4178.95|4162.84|4162.44|187242
1698771600000|2023-10-31 17:00:00|4178.6|4178.2|4189.6|4189.2|4190.35|4189.95|4174.35|4173.95|148393
1698775200000|2023-10-31 18:00:00|4189.85|4189.45|4192.1|4191.7|4193.35|4192.95|4181.6|4181.2|131300
1698778800000|2023-10-31 19:00:00|4192.6|4192.2|4192.79|4192.39|4195.85|4195.45|4186.29|4185.89|309206
1698782400000|2023-10-31 20:00:00|4192.77|4192.37|4185.15|4183.65|4193.62|4193.02|4182.87|4182.27|86275
1698786000000|2023-10-31 21:00:00|4185.07|4183.57|4186.81|4185.31|4186.87|4185.37|4184.27|4182.77|0
1698789600000|2023-10-31 22:00:00|4186.3|4185.7|4186.43|4185.83|4188.55|4187.95|4183.43|4182.83|5968
1698793200000|2023-10-31 23:00:00|4186.55|4185.95|4183.68|4183.08|4186.68|4186.08|4182.43|4181.83|5608
1698796800000|2023-11-01 00:00:00|4183.55|4182.95|4182.83|4182.23|4185.68|4185.08|4180.43|4179.83|9715
1698800400000|2023-11-01 01:00:00|4182.7|4182.1|4181.33|4180.73|4183.58|4182.98|4179.33|4178.73|8539
1698804000000|2023-11-01 02:00:00|4181.08|4180.48|4187.83|4187.23|4188.08|4187.48|4180.33|4179.73|8091
1698807600000|2023-11-01 03:00:00|4187.58|4186.98|4187.08|4186.48|4188.58|4187.98|4187.08|4186.48|3737
1698811200000|2023-11-01 04:00:00|4187.33|4186.73|4187.33|4186.73|4188.33|4187.73|4185.58|4184.98|3244
1698814800000|2023-11-01 05:00:00|4187.2|4186.6|4182.58|4181.98|4187.58|4186.98|4181.83|4181.23|6628
1698818400000|2023-11-01 06:00:00|4182.45|4181.85|4192.58|4191.98|4192.83|4192.23|4182.2|4181.6|7218
1698822000000|2023-11-01 07:00:00|4192.83|4192.23|4185.33|4184.73|4192.83|4192.23|4185.08|4184.48|10214
1698825600000|2023-11-01 08:00:00|4185.83|4185.23|4179.33|4178.73|4189.08|4188.48|4177.08|4176.48|21871
1698829200000|2023-11-01 09:00:00|4179.2|4178.6|4177.58|4176.98|4184.33|4183.73|4175.58|4174.98|14476
1698832800000|2023-11-01 10:00:00|4177.83|4177.23|4179.08|4178.48|4181.33|4180.73|4174.33|4173.73|13905
1698836400000|2023-11-01 11:00:00|4179.83|4179.23|4175.7|4175.1|4181.08|4180.48|4173.08|4172.48|18203
1698840000000|2023-11-01 12:00:00|4175.83|4175.23|4195.58|4194.98|4199.08|4198.48|4175.33|4174.73|93859
1698843600000|2023-11-01 13:00:00|4195.33|4194.73|4205.85|4205.45|4209.73|4209.33|4188.83|4188.23|213915
1698847200000|2023-11-01 14:00:00|4210.35|4209.95|4223.73|4223.33|4230.1|4229.7|4202.73|4202.33|302655
1698850800000|2023-11-01 15:00:00|4223.48|4223.08|4218.48|4218.08|4227.23|4226.83|4213.23|4212.83|147981
1698854400000|2023-11-01 16:00:00|4218.23|4217.83|4208.47|4208.07|4218.23|4217.83|4203.97|4203.57|125391
1698858000000|2023-11-01 17:00:00|4208.34|4207.94|4211.84|4211.44|4215.22|4214.82|4204.72|4204.32|101908
1698861600000|2023-11-01 18:00:00|4211.97|4211.57|4224.72|4224.32|4228.59|4228.19|4201.97|4201.57|371880
1698865200000|2023-11-01 19:00:00|4225.22|4224.82|4238.22|4237.82|4246.22|4245.82|4224.97|4224.57|398329
1698868800000|2023-11-01 20:00:00|4237.94|4237.54|4240.11|4238.61|4240.18|4239.31|4235.29|4234.69|63270
1698872400000|2023-11-01 21:00:00|4240.04|4238.54|4241.18|4239.68|4241.61|4240.11|4239.75|4238.25|0
1698876000000|2023-11-01 22:00:00|4239.91|4239.31|4242.23|4241.63|4243.23|4242.63|4239.29|4238.69|6123
1698879600000|2023-11-01 23:00:00|4242.1|4241.5|4248.23|4247.63|4248.73|4248.13|4241.98|4241.38|11533
1698883200000|2023-11-02 00:00:00|4247.98|4247.38|4249.73|4249.13|4250.98|4250.38|4244.73|4244.13|11342
1698886800000|2023-11-02 01:00:00|4249.48|4248.88|4251.28|4250.68|4252.78|4252.18|4248.73|4248.13|11945
1698890400000|2023-11-02 02:00:00|4251.4|4250.8|4250.03|4249.43|4251.53|4250.93|4249.53|4248.93|6162
1698894000000|2023-11-02 03:00:00|4249.78|4249.18|4250.28|4249.68|4250.78|4250.18|4249.03|4248.43|4487
1698897600000|2023-11-02 04:00:00|4250.15|4249.55|4249.03|4248.43|4250.28|4249.68|4248.03|4247.43|3759
1698901200000|2023-11-02 05:00:00|4248.78|4248.18|4248.43|4247.83|4249.68|4249.08|4247.68|4247.08|3960
1698904800000|2023-11-02 06:00:00|4248.18|4247.58|4247.68|4247.08|4249.18|4248.58|4244.68|4244.08|6479
1698908400000|2023-11-02 07:00:00|4247.43|4246.83|4250.68|4250.08|4250.68|4250.08|4246.18|4245.58|9029
1698912000000|2023-11-02 08:00:00|4250.8|4250.2|4258.93|4258.33|4260.68|4260.08|4248.43|4247.83|32651
1698915600000|2023-11-02 09:00:00|4259.18|4258.58|4260.68|4260.08|4263.93|4263.33|4258.93|4258.33|27875
1698919200000|2023-11-02 10:00:00|4260.93|4260.33|4260.93|4260.33|4261.93|4261.33|4257.43|4256.83|23371
1698922800000|2023-11-02 11:00:00|4260.68|4260.08|4262.93|4262.33|4265.18|4264.58|4259.93|4259.33|26634
1698926400000|2023-11-02 12:00:00|4263.18|4262.58|4279.68|4279.08|4280.93|4280.33|4261.18|4260.58|82346
1698930000000|2023-11-02 13:00:00|4279.43|4278.83|4286.2|4285.8|4291.58|4291.18|4273.93|4273.33|260772
1698933600000|2023-11-02 14:00:00|4286.45|4286.05|4304.66|4304.26|4304.66|4304.26|4278.91|4278.51|265776
1698937200000|2023-11-02 15:00:00|4304.91|4304.51|4299.16|4298.76|4304.91|4304.51|4293.03|4292.63|186939
1698940800000|2023-11-02 16:00:00|4298.91|4298.51|4301.86|4301.46|4306.36|4305.96|4295.91|4295.51|138729
1698944400000|2023-11-02 17:00:00|4302.11|4301.71|4313.86|4313.46|4315.36|4314.96|4300.11|4299.71|141641
1698948000000|2023-11-02 18:00:00|4314.11|4313.71|4313.61|4313.21|4315.61|4315.21|4308.36|4307.96|112365
1698951600000|2023-11-02 19:00:00|4313.86|4313.46|4318.7|4318.3|4320.2|4319.8|4311.86|4311.46|261694
1698955200000|2023-11-02 20:00:00|4318.5|4318.1|4315.91|4314.41|4321.35|4320.75|4308.35|4307.75|94699
1698958800000|2023-11-02 21:00:00|4315.51|4314.01|4310.97|4309.47|4317.08|4315.58|4310.9|4309.4|0
1698962400000|2023-11-02 22:00:00|4308.47|4307.87|4311.6|4311|4315.1|4314.5|4308.47|4307.87|10356
1698966000000|2023-11-02 23:00:00|4311.85|4311.25|4311|4310.4|4312.47|4311.87|4310.25|4309.65|4172
1698969600000|2023-11-03 00:00:00|4311.25|4310.65|4313.25|4312.65|4313.75|4313.15|4310.25|4309.65|7755
1698973200000|2023-11-03 01:00:00|4313|4312.4|4315.62|4315.02|4316.25|4315.65|4312|4311.4|6616
1698976800000|2023-11-03 02:00:00|4315.75|4315.15|4317|4316.4|4317.25|4316.65|4315.25|4314.65|5361
1698980400000|2023-11-03 03:00:00|4317.12|4316.52|4315|4314.4|4317.5|4316.9|4315|4314.4|4200
1698984000000|2023-11-03 04:00:00|4315.12|4314.52|4315.75|4315.15|4316|4315.4|4314.25|4313.65|2609
1698987600000|2023-11-03 05:00:00|4315.62|4315.02|4317|4316.4|4317.75|4317.15|4315.25|4314.65|2332
1698991200000|2023-11-03 06:00:00|4316.75|4316.15|4315.5|4314.9|4318|4317.4|4315.25|4314.65|4042
1698994800000|2023-11-03 07:00:00|4315.25|4314.65|4312.75|4312.15|4317|4316.4|4312|4311.4|9600
1698998400000|2023-11-03 08:00:00|4313|4312.4|4312.75|4312.15|4314.87|4314.27|4311.12|4310.52|15591
1699002000000|2023-11-03 09:00:00|4313|4312.4|4312.75|4312.15|4313.75|4313.15|4309.37|4308.77|16038
1699005600000|2023-11-03 10:00:00|4313.12|4312.52|4311.25|4310.65|4314.75|4314.15|4311.25|4310.65|13795
1699009200000|2023-11-03 11:00:00|4311.12|4310.52|4316.5|4315.9|4316.75|4316.15|4309.75|4309.15|23077
1699012800000|2023-11-03 12:00:00|4316.75|4316.15|4339.12|4338.52|4344.25|4343.65|4313|4312.4|133531
1699016400000|2023-11-03 13:00:00|4339.25|4338.65|4358.27|4357.87|4361.15|4360.75|4335.5|4334.9|263321
1699020000000|2023-11-03 14:00:00|4362.02|4361.62|4352.77|4352.37|4366.15|4365.75|4343.27|4342.87|331430
1699023600000|2023-11-03 15:00:00|4353.02|4352.62|4361.14|4360.74|4363.27|4362.87|4346.52|4346.12|161932
1699027200000|2023-11-03 16:00:00|4361.27|4360.87|4369.02|4368.62|4370.02|4369.62|4360.02|4359.62|131728
1699030800000|2023-11-03 17:00:00|4368.77|4368.37|4367.41|4367.01|4370.64|4370.24|4359.77|4359.37|123089
1699034400000|2023-11-03 18:00:00|4367.16|4366.76|4371.91|4371.51|4372.66|4372.26|4360.91|4360.51|118542
1699038000000|2023-11-03 19:00:00|4372.03|4371.63|4357.39|4356.99|4373.78|4373.38|4356.89|4356.49|246858
1699041600000|2023-11-03 20:00:00|4357.49|4356.89|4361.65|4360.15|4362.24|4361.64|4356.99|4356.39|62104
1699225200000|2023-11-05 23:00:00|4365.08|4364.48|4359.96|4359.36|4366.46|4365.86|4358.21|4357.61|10932
1699228800000|2023-11-06 00:00:00|4359.71|4359.11|4357.96|4357.36|4360.21|4359.61|4356.71|4356.11|8207
1699232400000|2023-11-06 01:00:00|4358.08|4357.48|4359.21|4358.61|4360.21|4359.61|4357.33|4356.73|7827
1699236000000|2023-11-06 02:00:00|4359.71|4359.11|4360.21|4359.61|4361.21|4360.61|4359.21|4358.61|6165
1699239600000|2023-11-06 03:00:00|4360.46|4359.86|4361.38|4360.78|4362.13|4361.53|4359.63|4359.03|4141
1699243200000|2023-11-06 04:00:00|4361.13|4360.53|4360.13|4359.53|4362.38|4361.78|4359.63|4359.03|3656
1699246800000|2023-11-06 05:00:00|4360.25|4359.65|4361.13|4360.53|4361.88|4361.28|4359.63|4359.03|4029
1699250400000|2023-11-06 06:00:00|4360.88|4360.28|4363.88|4363.28|4364.38|4363.78|4360.13|4359.53|5699
1699254000000|2023-11-06 07:00:00|4364|4363.4|4363.38|4362.78|4365.88|4365.28|4361.63|4361.03|8456
1699257600000|2023-11-06 08:00:00|4363.63|4363.03|4365.13|4364.53|4367.88|4367.28|4362.38|4361.78|15786
1699261200000|2023-11-06 09:00:00|4365.38|4364.78|4366.38|4365.78|4367.38|4366.78|4363.38|4362.78|13978
1699264800000|2023-11-06 10:00:00|4366.63|4366.03|4366.88|4366.28|4368.63|4368.03|4364.63|4364.03|10629
1699268400000|2023-11-06 11:00:00|4366.75|4366.15|4367.63|4367.03|4369.63|4369.03|4365.13|4364.53|12717
1699272000000|2023-11-06 12:00:00|4367.38|4366.78|4366.13|4365.53|4368.13|4367.53|4363.88|4363.28|16681
1699275600000|2023-11-06 13:00:00|4366.38|4365.78|4364.88|4364.28|4366.88|4366.28|4361.63|4361.03|30748
1699279200000|2023-11-06 14:00:00|4365|4364.4|4365.28|4364.88|4372.28|4371.88|4361.03|4360.63|201955
1699282800000|2023-11-06 15:00:00|4366.03|4365.63|4365|4364.6|4369.75|4369.35|4358.5|4358.1|186585
1699286400000|2023-11-06 16:00:00|4365.25|4364.85|4366.5|4366.1|4368.75|4368.35|4361.5|4361.1|103288
1699290000000|2023-11-06 17:00:00|4366.75|4366.35|4360.5|4360.1|4367.25|4366.85|4355.63|4355.23|107800
1699293600000|2023-11-06 18:00:00|4360.38|4359.98|4353.63|4353.23|4360.63|4360.23|4347.38|4346.98|134373
1699297200000|2023-11-06 19:00:00|4353.88|4353.48|4361.63|4361.23|4362.38|4361.98|4347.63|4347.23|134655
1699300800000|2023-11-06 20:00:00|4361.88|4361.48|4367.81|4367.41|4368.06|4367.66|4357.81|4357.41|209086
1699304400000|2023-11-06 21:00:00|4367.31|4366.91|4363.65|4362.15|4368.08|4367.48|4363.08|4362.15|50643
1699308000000|2023-11-06 22:00:00|4363.72|4362.22|4363.83|4362.33|4364.27|4362.77|4363.65|4362.15|0
1699311600000|2023-11-06 23:00:00|4362.2|4361.6|4359.83|4359.23|4362.7|4362.1|4358.33|4357.73|7591
1699315200000|2023-11-07 00:00:00|4360.08|4359.48|4358.83|4358.23|4360.58|4359.98|4358.2|4357.6|9022
1699318800000|2023-11-07 01:00:00|4358.58|4357.98|4360.58|4359.98|4362.33|4361.73|4357.33|4356.73|9298
1699322400000|2023-11-07 02:00:00|4360.33|4359.73|4359.18|4358.58|4361.33|4360.73|4358.68|4358.08|4423
1699326000000|2023-11-07 03:00:00|4359.05|4358.45|4358.68|4358.08|4360.43|4359.83|4357.43|4356.83|6300
1699329600000|2023-11-07 04:00:00|4358.55|4357.95|4357.43|4356.83|4359.05|4358.45|4356.93|4356.33|3513
1699333200000|2023-11-07 05:00:00|4357.68|4357.08|4358.43|4357.83|4358.68|4358.08|4355.93|4355.33|4656
1699336800000|2023-11-07 06:00:00|4358.55|4357.95|4356.68|4356.08|4358.93|4358.33|4355.18|4354.58|6192
1699340400000|2023-11-07 07:00:00|4356.55|4355.95|4354.43|4353.83|4357.18|4356.58|4353.3|4352.7|8963
1699344000000|2023-11-07 08:00:00|4354.18|4353.58|4360.68|4360.08|4362.18|4361.58|4353.18|4352.58|15983
1699347600000|2023-11-07 09:00:00|4360.93|4360.33|4355.18|4354.58|4361.18|4360.58|4354.8|4354.2|12726
1699351200000|2023-11-07 10:00:00|4354.93|4354.33|4358.05|4357.45|4360.8|4360.2|4353.93|4353.33|11845
1699354800000|2023-11-07 11:00:00|4357.93|4357.33|4354.43|4353.83|4358.68|4358.08|4349.68|4349.08|14482
1699358400000|2023-11-07 12:00:00|4354.68|4354.08|4358.18|4357.58|4358.18|4357.58|4353.93|4353.33|23760
1699362000000|2023-11-07 13:00:00|4357.93|4357.33|4364.18|4363.58|4364.18|4363.58|4356.55|4355.95|37723
1699365600000|2023-11-07 14:00:00|4363.93|4363.33|4366.08|4365.68|4368.43|4367.83|4355.83|4355.43|186830
1699369200000|2023-11-07 15:00:00|4366.33|4365.93|4382.52|4382.12|4385.02|4384.62|4364.52|4364.12|228626
1699372800000|2023-11-07 16:00:00|4382.27|4381.87|4379.52|4379.12|4385.77|4385.37|4377.27|4376.87|133067
1699376400000|2023-11-07 17:00:00|4379.27|4378.87|4377.64|4377.24|4379.27|4378.87|4369.27|4368.87|127808
1699380000000|2023-11-07 18:00:00|4377.89|4377.49|4383.14|4382.74|4385.39|4384.99|4376.39|4375.99|112761
1699383600000|2023-11-07 19:00:00|4383.26|4382.86|4379.89|4379.49|4385.39|4384.99|4379.01|4378.61|82851
1699387200000|2023-11-07 20:00:00|4380.14|4379.74|4379.72|4379.32|4386.47|4386.07|4372.72|4372.32|224569
1699390800000|2023-11-07 21:00:00|4379.51|4379.11|4381.07|4379.57|4381.07|4380.26|4378.36|4377.76|44152
1699394400000|2023-11-07 22:00:00|4381.03|4379.53|4381.61|4380.11|4381.94|4380.44|4380.56|4379.06|0
1699398000000|2023-11-07 23:00:00|4381.1|4380.5|4378.98|4378.38|4381.1|4380.5|4378.35|4377.75|5598
1699401600000|2023-11-08 00:00:00|4378.85|4378.25|4378.23|4377.63|4380.48|4379.88|4377.73|4377.13|5772
1699405200000|2023-11-08 01:00:00|4377.98|4377.38|4377.98|4377.38|4378.73|4378.13|4376.48|4375.88|6679
1699408800000|2023-11-08 02:00:00|4378.23|4377.63|4380.28|4379.68|4380.53|4379.93|4376.78|4376.18|4527
1699412400000|2023-11-08 03:00:00|4380.15|4379.55|4375.53|4374.93|4380.53|4379.93|4374.03|4373.43|6137
1699416000000|2023-11-08 04:00:00|4375.78|4375.18|4377.03|4376.43|4377.53|4376.93|4375.53|4374.93|3266
1699419600000|2023-11-08 05:00:00|4377.28|4376.68|4374.53|4373.93|4377.78|4377.18|4374.03|4373.43|4698
1699423200000|2023-11-08 06:00:00|4374.28|4373.68|4373.28|4372.68|4375.53|4374.93|4372.53|4371.93|7614
1699426800000|2023-11-08 07:00:00|4373.15|4372.55|4373.03|4372.43|4374.78|4374.18|4371.78|4371.18|7275
1699430400000|2023-11-08 08:00:00|4373.28|4372.68|4377.53|4376.93|4379.53|4378.93|4372.03|4371.43|16677
1699434000000|2023-11-08 09:00:00|4377.28|4376.68|4377.28|4376.68|4379.28|4378.68|4374.53|4373.93|14419
1699437600000|2023-11-08 10:00:00|4377.15|4376.55|4378.03|4377.43|4379.03|4378.43|4374.9|4374.3|9140
1699441200000|2023-11-08 11:00:00|4378.28|4377.68|4381.03|4380.43|4382.78|4382.18|4378.03|4377.43|12724
1699444800000|2023-11-08 12:00:00|4381.53|4380.93|4382.28|4381.68|4383.03|4382.43|4378.28|4377.68|11603
1699448400000|2023-11-08 13:00:00|4382.53|4381.93|4383.03|4382.43|4385.53|4384.93|4380.03|4379.43|25131
1699452000000|2023-11-08 14:00:00|4383.28|4382.68|4387.67|4387.27|4391.22|4390.82|4383.03|4382.43|156489
1699455600000|2023-11-08 15:00:00|4387.92|4387.52|4376.53|4376.13|4388.67|4388.27|4375.78|4375.38|211808
1699459200000|2023-11-08 16:00:00|4376.78|4376.38|4371.21|4370.81|4382.28|4381.88|4370.96|4370.56|169485
1699462800000|2023-11-08 17:00:00|4371.46|4371.06|4368.96|4368.56|4371.96|4371.56|4359.29|4358.89|160144
1699466400000|2023-11-08 18:00:00|4368.71|4368.31|4376.65|4376.25|4377.9|4377.5|4366.96|4366.56|140067
1699470000000|2023-11-08 19:00:00|4376.4|4376|4375.8|4375.4|4382.78|4382.38|4375.05|4374.65|105129
1699473600000|2023-11-08 20:00:00|4376.05|4375.65|4383.21|4382.81|4388.46|4388.06|4375.55|4375.15|195458
1699477200000|2023-11-08 21:00:00|4382.36|4381.96|4377.46|4375.96|4382.46|4381.96|4376.58|4375.78|41940
1699480800000|2023-11-08 22:00:00|4377.5|4376|4377.18|4375.68|4378.31|4376.81|4376.99|4375.49|1
1699484400000|2023-11-08 23:00:00|4376.7|4376.1|4376.83|4376.23|4376.83|4376.23|4374.33|4373.73|5529
1699488000000|2023-11-09 00:00:00|4376.7|4376.1|4376.33|4375.73|4378.33|4377.73|4375.33|4374.73|5135
1699491600000|2023-11-09 01:00:00|4376.58|4375.98|4381.68|4381.08|4382.18|4381.58|4376.33|4375.73|7542
1699495200000|2023-11-09 02:00:00|4381.55|4380.95|4380.68|4380.08|4383.18|4382.58|4380.68|4380.08|4119
1699498800000|2023-11-09 03:00:00|4380.8|4380.2|4379.43|4378.83|4380.93|4380.33|4378.68|4378.08|3708
1699502400000|2023-11-09 04:00:00|4379.68|4379.08|4381.93|4381.33|4381.93|4381.33|4379.43|4378.83|2784
1699506000000|2023-11-09 05:00:00|4381.68|4381.08|4380.68|4380.08|4383.68|4383.08|4380.43|4379.83|4335
1699509600000|2023-11-09 06:00:00|4380.43|4379.83|4384.93|4384.33|4385.3|4384.7|4379.93|4379.33|6318
1699513200000|2023-11-09 07:00:00|4385.05|4384.45|4383.18|4382.58|4385.18|4384.58|4380.93|4380.33|6169
1699516800000|2023-11-09 08:00:00|4382.93|4382.33|4385.43|4384.83|4389.93|4389.33|4378.68|4378.08|20957
1699520400000|2023-11-09 09:00:00|4385.18|4384.58|4385.68|4385.08|4387.68|4387.08|4382.18|4381.58|12372
1699524000000|2023-11-09 10:00:00|4385.55|4384.95|4394.18|4393.58|4395.18|4394.58|4385.18|4384.58|18784
1699527600000|2023-11-09 11:00:00|4394.43|4393.83|4386.93|4386.33|4394.68|4394.08|4386.43|4385.83|14258
1699531200000|2023-11-09 12:00:00|4387.18|4386.58|4391.18|4390.58|4391.18|4390.58|4387.18|4386.58|13025
1699534800000|2023-11-09 13:00:00|4390.93|4390.33|4396.18|4395.58|4397.43|4396.83|4390.68|4390.08|39041
1699538400000|2023-11-09 14:00:00|4396.43|4395.83|4388.58|4388.18|4398.18|4397.58|4379.58|4379.18|175832
1699542000000|2023-11-09 15:00:00|4388.83|4388.43|4379.49|4379.09|4391.33|4390.93|4370.74|4370.34|238656
1699545600000|2023-11-09 16:00:00|4379.74|4379.34|4387.99|4387.59|4390.74|4390.34|4379.74|4379.34|173798
1699549200000|2023-11-09 17:00:00|4388.24|4387.84|4385.99|4385.59|4388.74|4388.34|4380.99|4380.59|110427
1699552800000|2023-11-09 18:00:00|4385.74|4385.34|4364.24|4363.84|4386.74|4386.34|4361.24|4360.84|367657
1699556400000|2023-11-09 19:00:00|4363.99|4363.59|4347.99|4347.59|4363.99|4363.59|4345.99|4345.59|319404
1699560000000|2023-11-09 20:00:00|4347.74|4347.34|4348.5|4348.1|4352.74|4352.34|4343.5|4343.1|303462
1699563600000|2023-11-09 21:00:00|4347.84|4347.44|4350.05|4348.55|4351.44|4350.84|4347.19|4346.59|52553
1699567200000|2023-11-09 22:00:00|4350.09|4348.59|4349.94|4348.44|4350.91|4349.41|4349.32|4347.82|0
1699570800000|2023-11-09 23:00:00|4349.31|4348.71|4344.94|4344.34|4349.56|4348.96|4342.19|4341.59|9154
1699574400000|2023-11-10 00:00:00|4344.69|4344.09|4345.19|4344.59|4345.19|4344.59|4339.19|4338.59|13546
1699578000000|2023-11-10 01:00:00|4345.06|4344.46|4348.39|4347.79|4349.64|4349.04|4344.69|4344.09|9546
1699581600000|2023-11-10 02:00:00|4348.64|4348.04|4348.89|4348.29|4350.39|4349.79|4346.64|4346.04|8520
1699585200000|2023-11-10 03:00:00|4348.76|4348.16|4349.39|4348.79|4350.39|4349.79|4348.39|4347.79|4500
1699588800000|2023-11-10 04:00:00|4349.26|4348.66|4351.64|4351.04|4352.39|4351.79|4349.14|4348.54|5426
1699592400000|2023-11-10 05:00:00|4351.89|4351.29|4351.89|4351.29|4353.14|4352.54|4349.64|4349.04|5998
1699596000000|2023-11-10 06:00:00|4351.64|4351.04|4352.64|4352.04|4353.89|4353.29|4350.39|4349.79|6261
1699599600000|2023-11-10 07:00:00|4352.89|4352.29|4357.14|4356.54|4358.39|4357.79|4352.14|4351.54|13293
1699603200000|2023-11-10 08:00:00|4357.39|4356.79|4353.76|4353.16|4359.14|4358.54|4351.89|4351.29|18456
1699606800000|2023-11-10 09:00:00|4353.64|4353.04|4352.14|4351.54|4353.89|4353.29|4345.39|4344.79|17898
1699610400000|2023-11-10 10:00:00|4352.39|4351.79|4347.64|4347.04|4352.39|4351.79|4344.14|4343.54|16140
1699614000000|2023-11-10 11:00:00|4347.51|4346.91|4347.14|4346.54|4347.89|4347.29|4341.64|4341.04|14813
1699617600000|2023-11-10 12:00:00|4346.89|4346.29|4357.64|4357.04|4358.64|4358.04|4345.39|4344.79|27833
1699621200000|2023-11-10 13:00:00|4357.76|4357.16|4366.89|4366.29|4368.39|4367.79|4354.89|4354.29|47298
1699624800000|2023-11-10 14:00:00|4367.14|4366.54|4366.67|4366.27|4370.97|4370.57|4357.81|4357.41|203486
1699628400000|2023-11-10 15:00:00|4362.3|4361.9|4362.77|4362.37|4366.8|4366.4|4353.02|4352.62|247113
1699632000000|2023-11-10 16:00:00|4362.52|4362.12|4376.84|4376.44|4378.02|4377.62|4362.52|4362.12|174733
1699635600000|2023-11-10 17:00:00|4377.09|4376.69|4397.12|4396.72|4399.49|4399.09|4376.34|4375.94|197771
1699639200000|2023-11-10 18:00:00|4396.87|4396.47|4403.97|4403.57|4406.79|4406.39|4391.14|4390.74|159332
1699642800000|2023-11-10 19:00:00|4404.22|4403.82|4405.72|4405.32|4408.47|4408.07|4402.97|4402.57|106635
1699646400000|2023-11-10 20:00:00|4405.59|4405.19|4415.79|4415.39|4418.29|4417.89|4405.22|4404.82|282983
1699650000000|2023-11-10 21:00:00|4415.52|4415.12|4409.46|4407.96|4419.87|4419.27|4406.87|4406.27|84966
1699830000000|2023-11-12 23:00:00|4411.91|4411.31|4406.54|4405.94|4414.04|4413.44|4405.29|4404.69|14989
1699833600000|2023-11-13 00:00:00|4406.41|4405.81|4402.79|4402.19|4407.29|4406.69|4401.54|4400.94|10236
1699837200000|2023-11-13 01:00:00|4402.54|4401.94|4403.18|4402.58|4403.79|4403.19|4401.04|4400.44|7312
1699840800000|2023-11-13 02:00:00|4402.93|4402.33|4398.68|4398.08|4404.18|4403.58|4398.43|4397.83|9256
1699844400000|2023-11-13 03:00:00|4398.43|4397.83|4396.68|4396.08|4398.68|4398.08|4394.93|4394.33|9411
1699848000000|2023-11-13 04:00:00|4396.43|4395.83|4395.43|4394.83|4396.68|4396.08|4394.93|4394.33|3613
1699851600000|2023-11-13 05:00:00|4395.68|4395.08|4396.68|4396.08|4399.18|4398.58|4394.43|4393.83|6971
1699855200000|2023-11-13 06:00:00|4396.55|4395.95|4401.18|4400.58|4401.43|4400.83|4396.18|4395.58|8566
1699858800000|2023-11-13 07:00:00|4400.93|4400.33|4401.93|4401.33|4402.93|4402.33|4399.18|4398.58|9436
1699862400000|2023-11-13 08:00:00|4402.18|4401.58|4404.93|4404.33|4405.18|4404.58|4398.93|4398.33|17754
1699866000000|2023-11-13 09:00:00|4405.18|4404.58|4407.55|4406.95|4408.43|4407.83|4403.68|4403.08|17882
1699869600000|2023-11-13 10:00:00|4407.18|4406.58|4410.43|4409.83|4410.93|4410.33|4404.43|4403.83|11775
1699873200000|2023-11-13 11:00:00|4410.68|4410.08|4409.68|4409.08|4410.93|4410.33|4405.68|4405.08|11557
1699876800000|2023-11-13 12:00:00|4409.43|4408.83|4407.93|4407.33|4409.93|4409.33|4405.18|4404.58|16782
1699880400000|2023-11-13 13:00:00|4407.68|4407.08|4401.93|4401.33|4411.43|4410.83|4400.18|4399.58|42398
1699884000000|2023-11-13 14:00:00|4402.18|4401.58|4397.74|4397.34|4404.83|4404.43|4393.24|4392.84|170029
1699887600000|2023-11-13 15:00:00|4397.49|4397.09|4406.67|4406.27|4408.92|4408.52|4394.49|4394.09|196784
1699891200000|2023-11-13 16:00:00|4406.92|4406.52|4419.67|4419.27|4422.92|4422.52|4404.92|4404.52|161629
1699894800000|2023-11-13 17:00:00|4419.92|4419.52|4414.65|4414.25|4421.17|4420.77|4411.67|4411.27|111151
1699898400000|2023-11-13 18:00:00|4414.9|4414.5|4414.65|4414.25|4419.65|4419.25|4408.4|4408|103883
1699902000000|2023-11-13 19:00:00|4414.4|4414|4415.15|4414.75|4420.4|4420|4413.15|4412.75|79279
1699905600000|2023-11-13 20:00:00|4414.9|4414.5|4411.2|4410.8|4418.45|4418.05|4409.95|4409.55|166585
1699909200000|2023-11-13 21:00:00|4410.27|4409.87|4413.44|4411.94|4413.44|4412.52|4409.87|4409.27|40655
1699912800000|2023-11-13 22:00:00|4413.15|4411.65|4413|4411.5|4413.55|4412.05|4412.67|4411.17|0
1699916400000|2023-11-13 23:00:00|4412.24|4411.64|4412.62|4412.02|4413.24|4412.64|4411.37|4410.77|3701
1699920000000|2023-11-14 00:00:00|4412.37|4411.77|4412.37|4411.77|4413.12|4412.52|4410.62|4410.02|6066
1699923600000|2023-11-14 01:00:00|4412.62|4412.02|4412.37|4411.77|4413.62|4413.02|4411.12|4410.52|6552
1699927200000|2023-11-14 02:00:00|4412.87|4412.27|4412.12|4411.52|4414.12|4413.52|4411.62|4411.02|5261
1699930800000|2023-11-14 03:00:00|4411.99|4411.39|4413.87|4413.27|4414.12|4413.52|4410.62|4410.02|5201
1699934400000|2023-11-14 04:00:00|4413.62|4413.02|4413.12|4412.52|4414.62|4414.02|4412.87|4412.27|3174
1699938000000|2023-11-14 05:00:00|4412.87|4412.27|4411.87|4411.27|4412.87|4412.27|4411.37|4410.77|3012
1699941600000|2023-11-14 06:00:00|4411.62|4411.02|4413.12|4412.52|4413.87|4413.27|4410.62|4410.02|5361
1699945200000|2023-11-14 07:00:00|4412.87|4412.27|4416.37|4415.77|4416.62|4416.02|4411.87|4411.27|6650
1699948800000|2023-11-14 08:00:00|4416.62|4416.02|4417.62|4417.02|4418.12|4417.52|4412.87|4412.27|13803
1699952400000|2023-11-14 09:00:00|4417.37|4416.77|4419.87|4419.27|4422.37|4421.77|4416.87|4416.27|18112
1699956000000|2023-11-14 10:00:00|4420.12|4419.52|4414.37|4413.77|4421.62|4421.02|4413.37|4412.77|14546
1699959600000|2023-11-14 11:00:00|4414.62|4414.02|4415.37|4414.77|4415.87|4415.27|4411.62|4411.02|14545
1699963200000|2023-11-14 12:00:00|4415.12|4414.52|4414.37|4413.77|4415.87|4415.27|4410.37|4409.77|18566
1699966800000|2023-11-14 13:00:00|4414.62|4414.02|4473.37|4472.77|4475.62|4475.02|4412.87|4412.27|210170
1699970400000|2023-11-14 14:00:00|4473.12|4472.52|4487.91|4487.51|4489.16|4488.76|4467.62|4467.02|314324
1699974000000|2023-11-14 15:00:00|4488.16|4487.76|4498.59|4498.19|4502.59|4502.19|4485.16|4484.76|266907
1699977600000|2023-11-14 16:00:00|4498.84|4498.44|4493.34|4492.94|4506.09|4505.69|4492.84|4492.44|165760
1699981200000|2023-11-14 17:00:00|4493.09|4492.69|4496.34|4495.94|4496.84|4496.44|4487.59|4487.19|130966
1699984800000|2023-11-14 18:00:00|4496.59|4496.19|4490.98|4490.58|4500.09|4499.69|4490.98|4490.58|88548
1699988400000|2023-11-14 19:00:00|4491.23|4490.83|4503.23|4502.83|4503.73|4503.33|4485.73|4485.33|127345
1699992000000|2023-11-14 20:00:00|4502.98|4502.58|4495.97|4495.57|4509.48|4509.08|4491.47|4491.07|291978
1699995600000|2023-11-14 21:00:00|4495.14|4494.74|4499.39|4497.89|4501.49|4500.89|4494.49|4493.89|97365
1699999200000|2023-11-14 22:00:00|4499.28|4497.78|4500.56|4499.06|4500.74|4499.24|4498.84|4497.34|0
1700002800000|2023-11-14 23:00:00|4500.11|4499.51|4500.99|4500.39|4503.99|4503.39|4499.61|4499.01|7911
1700006400000|2023-11-15 00:00:00|4501.24|4500.64|4501|4500.4|4501.74|4501.14|4498.74|4498.14|7708
1700010000000|2023-11-15 01:00:00|4501.25|4500.65|4501.12|4500.52|4502.5|4501.9|4498.75|4498.15|7264
1700013600000|2023-11-15 02:00:00|4501.25|4500.65|4506.75|4506.15|4506.75|4506.15|4500.5|4499.9|7600
1700017200000|2023-11-15 03:00:00|4506.5|4505.9|4506.75|4506.15|4508|4507.4|4505.25|4504.65|8386
1700020800000|2023-11-15 04:00:00|4507|4506.4|4505.75|4505.15|4507.5|4506.9|4505.5|4504.9|3700
1700024400000|2023-11-15 05:00:00|4505.5|4504.9|4508|4507.4|4510.25|4509.65|4505.25|4504.65|7941
1700028000000|2023-11-15 06:00:00|4507.75|4507.15|4508.75|4508.15|4511|4510.4|4506.5|4505.9|8974
1700031600000|2023-11-15 07:00:00|4509|4508.4|4504.25|4503.65|4509.75|4509.15|4503.5|4502.9|14109
1700035200000|2023-11-15 08:00:00|4504|4503.4|4513.5|4512.9|4514.25|4513.65|4504|4503.4|25729
1700038800000|2023-11-15 09:00:00|4513.25|4512.65|4505.5|4504.9|4514|4513.4|4503.75|4503.15|19756
1700042400000|2023-11-15 10:00:00|4505.25|4504.65|4512.75|4512.15|4514|4513.4|4504.75|4504.15|16672
1700046000000|2023-11-15 11:00:00|4513|4512.4|4515.25|4514.65|4515.5|4514.9|4509|4508.4|16357
1700049600000|2023-11-15 12:00:00|4515.12|4514.52|4517.75|4517.15|4518.5|4517.9|4512.5|4511.9|23616
1700053200000|2023-11-15 13:00:00|4518|4517.4|4510.75|4510.15|4525|4524.4|4504.5|4503.9|86551
1700056800000|2023-11-15 14:00:00|4511|4510.4|4506.53|4506.13|4514.6|4514.2|4501.75|4501.35|208537
1700060400000|2023-11-15 15:00:00|4506.78|4506.38|4518.91|4518.51|4521.41|4521.01|4505.12|4504.72|185744
1700064000000|2023-11-15 16:00:00|4519.16|4518.76|4506.34|4505.94|4521.66|4521.26|4504.59|4504.19|179145
1700067600000|2023-11-15 17:00:00|4506.59|4506.19|4505.32|4504.92|4511.59|4511.19|4503.59|4503.19|114418
1700071200000|2023-11-15 18:00:00|4505.07|4504.67|4510|4509.6|4510.5|4510.1|4495.82|4495.42|149039
1700074800000|2023-11-15 19:00:00|4510.25|4509.85|4509.87|4509.47|4514.37|4513.97|4503.68|4503.28|113593
1700078400000|2023-11-15 20:00:00|4510.12|4509.72|4504.42|4504.02|4511.24|4510.84|4499.67|4499.27|231203
1700082000000|2023-11-15 21:00:00|4503.35|4502.95|4498.19|4496.69|4503.45|4502.95|4495.95|4495.35|67295
1700085600000|2023-11-15 22:00:00|4498.27|4496.77|4497.72|4496.22|4498.3|4496.8|4497.06|4495.56|0
1700089200000|2023-11-15 23:00:00|4498.07|4497.47|4500.71|4500.11|4500.71|4500.11|4497.2|4496.6|5270
1700092800000|2023-11-16 00:00:00|4500.58|4499.98|4502.96|4502.36|4504.21|4503.61|4500.21|4499.61|7822
1700096400000|2023-11-16 01:00:00|4502.71|4502.11|4495.32|4494.72|4502.96|4502.36|4495.07|4494.47|11691
1700100000000|2023-11-16 02:00:00|4495.57|4494.97|4494.57|4493.97|4497.82|4497.22|4492.82|4492.22|12876
1700103600000|2023-11-16 03:00:00|4494.69|4494.09|4494.82|4494.22|4497.57|4496.97|4494.32|4493.72|5282
1700107200000|2023-11-16 04:00:00|4495.07|4494.47|4498.32|4497.72|4498.82|4498.22|4494.57|4493.97|5009
1700110800000|2023-11-16 05:00:00|4498.57|4497.97|4500.82|4500.22|4501.82|4501.22|4497.82|4497.22|6838
1700114400000|2023-11-16 06:00:00|4500.57|4499.97|4503.82|4503.22|4504.07|4503.47|4500.57|4499.97|6110
1700118000000|2023-11-16 07:00:00|4504.07|4503.47|4501.57|4500.97|4504.19|4503.59|4500.69|4500.09|8791
1700121600000|2023-11-16 08:00:00|4501.32|4500.72|4503.07|4502.47|4504.32|4503.72|4499.82|4499.22|17592
1700125200000|2023-11-16 09:00:00|4502.69|4502.09|4501.07|4500.47|4507.07|4506.47|4500.32|4499.72|15296
1700128800000|2023-11-16 10:00:00|4501.32|4500.72|4503.26|4502.66|4505.76|4505.16|4500.26|4499.66|9807
1700132400000|2023-11-16 11:00:00|4503.01|4502.41|4504.01|4503.41|4505.26|4504.66|4501.26|4500.66|8434
1700136000000|2023-11-16 12:00:00|4504.26|4503.66|4496.51|4495.91|4504.26|4503.66|4495.26|4494.66|30720
1700139600000|2023-11-16 13:00:00|4496.26|4495.66|4508.01|4507.41|4508.26|4507.66|4494.01|4493.41|63340
1700143200000|2023-11-16 14:00:00|4507.76|4507.16|4510.16|4509.76|4511.16|4510.76|4495.76|4495.16|184585
1700146800000|2023-11-16 15:00:00|4510.41|4510.01|4496.66|4496.26|4511.91|4511.51|4494.16|4493.76|253677
1700150400000|2023-11-16 16:00:00|4496.41|4496.01|4493.66|4493.26|4499.16|4498.76|4487.66|4487.26|189239
1700154000000|2023-11-16 17:00:00|4493.91|4493.51|4501.32|4500.92|4505.82|4505.42|4492.91|4492.51|116051
1700157600000|2023-11-16 18:00:00|4501.57|4501.17|4495.82|4495.42|4502.57|4502.17|4492.32|4491.92|105524
1700161200000|2023-11-16 19:00:00|4496.07|4495.67|4502.32|4501.92|4504.82|4504.42|4494.32|4493.92|106809
1700164800000|2023-11-16 20:00:00|4502.07|4501.67|4508.76|4508.36|4509.76|4509.36|4500.07|4499.67|187158
1700168400000|2023-11-16 21:00:00|4508.43|4508.03|4514.57|4513.07|4515.03|4514.43|4508.28|4507.68|76568
1700172000000|2023-11-16 22:00:00|4514.59|4513.09|4514.56|4513.06|4514.64|4513.14|4513.65|4512.15|12
1700175600000|2023-11-16 23:00:00|4513.91|4513.31|4510.29|4509.69|4514.16|4513.56|4510.29|4509.69|6724
1700179200000|2023-11-17 00:00:00|4510.54|4509.94|4512.29|4511.69|4513.29|4512.69|4509.91|4509.31|4814
1700182800000|2023-11-17 01:00:00|4512.04|4511.44|4513.38|4512.78|4513.88|4513.28|4511.04|4510.44|5856
1700186400000|2023-11-17 02:00:00|4513.63|4513.03|4514.63|4514.03|4515.13|4514.53|4512.38|4511.78|4391
1700190000000|2023-11-17 03:00:00|4514.88|4514.28|4516.63|4516.03|4517.13|4516.53|4514.88|4514.28|4586
1700193600000|2023-11-17 04:00:00|4516.88|4516.28|4514.88|4514.28|4516.88|4516.28|4514.38|4513.78|3094
1700197200000|2023-11-17 05:00:00|4514.63|4514.03|4512.88|4512.28|4514.88|4514.28|4511.13|4510.53|4841
1700200800000|2023-11-17 06:00:00|4513|4512.4|4513.63|4513.03|4513.88|4513.28|4511.88|4511.28|4942
1700204400000|2023-11-17 07:00:00|4513.38|4512.78|4513.38|4512.78|4514.38|4513.78|4510.38|4509.78|6706
1700208000000|2023-11-17 08:00:00|4513.63|4513.03|4518.63|4518.03|4521.63|4521.03|4512.13|4511.53|20430
1700211600000|2023-11-17 09:00:00|4518.88|4518.28|4517.13|4516.53|4522.13|4521.53|4515.88|4515.28|16811
1700215200000|2023-11-17 10:00:00|4516.88|4516.28|4520.88|4520.28|4522.88|4522.28|4516.5|4515.9|16379
1700218800000|2023-11-17 11:00:00|4521.13|4520.53|4519.63|4519.03|4521.13|4520.53|4516.38|4515.78|15952
1700222400000|2023-11-17 12:00:00|4519.75|4519.15|4520.63|4520.03|4523.38|4522.78|4517.88|4517.28|15252
1700226000000|2023-11-17 13:00:00|4520.88|4520.28|4518.38|4517.78|4526.13|4525.53|4517.38|4516.78|42189
1700229600000|2023-11-17 14:00:00|4518.13|4517.53|4507.78|4507.38|4520.38|4519.78|4501.03|4500.63|235532
1700233200000|2023-11-17 15:00:00|4507.28|4506.88|4507.39|4506.99|4510.39|4509.99|4501.64|4501.24|175327
1700236800000|2023-11-17 16:00:00|4507.14|4506.74|4508.64|4508.24|4508.89|4508.49|4499.64|4499.24|131072
1700240400000|2023-11-17 17:00:00|4508.39|4507.99|4511.01|4510.61|4513.39|4512.99|4506.89|4506.49|97553
1700244000000|2023-11-17 18:00:00|4511.26|4510.86|4517.01|4516.61|4517.51|4517.11|4509.01|4508.61|89694
1700247600000|2023-11-17 19:00:00|4516.76|4516.36|4516.01|4515.61|4520.51|4520.11|4513.01|4512.61|81319
1700251200000|2023-11-17 20:00:00|4516.26|4515.86|4514.51|4514.11|4520.51|4520.11|4508.76|4508.36|214110
1700254800000|2023-11-17 21:00:00|4514.04|4513.64|4510.32|4508.82|4515.14|4514.54|4509.76|4508.82|48278
1700258400000|2023-11-17 22:00:00|4510.35|4508.85|4510.35|4508.85|4510.35|4508.85|4510.35|4508.85|1
1700434800000|2023-11-19 23:00:00|4514.19|4513.59|4511.32|4510.72|4515.82|4515.22|4507.57|4506.97|14472
1700438400000|2023-11-20 00:00:00|4511.57|4510.97|4511.07|4510.47|4512.57|4511.97|4509.82|4509.22|6518
1700442000000|2023-11-20 01:00:00|4511.32|4510.72|4510.32|4509.72|4513.32|4512.72|4509.32|4508.72|6236
1700445600000|2023-11-20 02:00:00|4510.57|4509.97|4512.32|4511.72|4512.82|4512.22|4510.32|4509.72|5164
1700449200000|2023-11-20 03:00:00|4512.07|4511.47|4510.07|4509.47|4512.32|4511.72|4509.82|4509.22|3825
1700452800000|2023-11-20 04:00:00|4509.82|4509.22|4509.82|4509.22|4511.07|4510.47|4509.82|4509.22|2497
1700456400000|2023-11-20 05:00:00|4510.07|4509.47|4507.07|4506.47|4511.07|4510.47|4507.07|4506.47|4720
1700460000000|2023-11-20 06:00:00|4507.32|4506.72|4507.82|4507.22|4508.32|4507.72|4507.07|4506.47|4731
1700463600000|2023-11-20 07:00:00|4508.07|4507.47|4510.07|4509.47|4510.57|4509.97|4507.57|4506.97|7689
1700467200000|2023-11-20 08:00:00|4510.82|4510.22|4511.57|4510.97|4513.82|4513.22|4509.82|4509.22|19300
1700470800000|2023-11-20 09:00:00|4511.82|4511.22|4519.82|4519.22|4520.07|4519.47|4511.69|4511.09|17484
1700474400000|2023-11-20 10:00:00|4520.07|4519.47|4516.82|4516.22|4521.07|4520.47|4515.07|4514.47|11211
1700478000000|2023-11-20 11:00:00|4516.57|4515.97|4517.57|4516.97|4519.32|4518.72|4514.57|4513.97|10540
1700481600000|2023-11-20 12:00:00|4517.44|4516.84|4511.57|4510.97|4518.32|4517.72|4510.57|4509.97|20268
1700485200000|2023-11-20 13:00:00|4511.32|4510.72|4516.57|4515.97|4517.82|4517.22|4510.32|4509.72|23480
1700488800000|2023-11-20 14:00:00|4516.82|4516.22|4527.72|4527.32|4527.72|4527.32|4511.47|4510.97|142842
1700492400000|2023-11-20 15:00:00|4527.97|4527.57|4532.6|4532.2|4532.6|4532.2|4520.85|4520.45|163164
1700496000000|2023-11-20 16:00:00|4533.1|4532.7|4534.1|4533.7|4535.35|4534.95|4531.85|4531.45|108111
1700499600000|2023-11-20 17:00:00|4533.85|4533.45|4532.85|4532.45|4537.35|4536.95|4531.35|4530.95|71670
1700503200000|2023-11-20 18:00:00|4533.1|4532.7|4546.35|4545.95|4547.35|4546.95|4532.85|4532.45|142395
1700506800000|2023-11-20 19:00:00|4546.6|4546.2|4552.1|4551.7|4553.6|4553.2|4544.35|4543.95|94337
1700510400000|2023-11-20 20:00:00|4551.85|4551.45|4549.6|4549.2|4557.85|4557.45|4546.1|4545.7|218775
1700514000000|2023-11-20 21:00:00|4549.35|4548.95|4548.81|4547.31|4550.09|4549.49|4545.34|4544.74|49371
1700517600000|2023-11-20 22:00:00|4548.63|4547.13|4549.36|4547.86|4549.47|4547.97|4548.63|4547.13|2
1700521200000|2023-11-20 23:00:00|4548.96|4548.36|4551.09|4550.49|4551.09|4550.49|4547.84|4547.24|8061
1700524800000|2023-11-21 00:00:00|4550.84|4550.24|4551.93|4551.33|4553.43|4552.83|4549.34|4548.74|7229
1700528400000|2023-11-21 01:00:00|4551.68|4551.08|4551.63|4551.03|4553.68|4553.08|4550.68|4550.08|6960
1700532000000|2023-11-21 02:00:00|4551.5|4550.9|4552.63|4552.03|4552.88|4552.28|4550.63|4550.03|4832
1700535600000|2023-11-21 03:00:00|4552.88|4552.28|4552.63|4552.03|4554.38|4553.78|4552.13|4551.53|4628
1700539200000|2023-11-21 04:00:00|4552.88|4552.28|4551.38|4550.78|4552.88|4552.28|4550.88|4550.28|2922
1700542800000|2023-11-21 05:00:00|4551.13|4550.53|4550.63|4550.03|4552.63|4552.03|4550.13|4549.53|4921
1700546400000|2023-11-21 06:00:00|4550.38|4549.78|4551.13|4550.53|4551.25|4550.65|4548.13|4547.53|5616
1700550000000|2023-11-21 07:00:00|4551.38|4550.78|4545.63|4545.03|4551.38|4550.78|4545|4544.4|8543
1700553600000|2023-11-21 08:00:00|4545.88|4545.28|4545.63|4545.03|4548.38|4547.78|4544.63|4544.03|12259
1700557200000|2023-11-21 09:00:00|4545.38|4544.78|4543.69|4543.09|4548.69|4548.09|4543.19|4542.59|14129
1700560800000|2023-11-21 10:00:00|4543.44|4542.84|4545.69|4545.09|4548.44|4547.84|4542.94|4542.34|9457
1700564400000|2023-11-21 11:00:00|4545.94|4545.34|4543.69|4543.09|4546.31|4545.71|4542.94|4542.34|11271
1700568000000|2023-11-21 12:00:00|4543.94|4543.34|4541.44|4540.84|4547.44|4546.84|4540.94|4540.34|18578
1700571600000|2023-11-21 13:00:00|4541.69|4541.09|4536.94|4536.34|4542.94|4542.34|4536.44|4535.84|40881
1700575200000|2023-11-21 14:00:00|4536.69|4536.09|4534.34|4533.94|4539.44|4538.94|4533.59|4533.19|144821
1700578800000|2023-11-21 15:00:00|4534.59|4534.19|4532.88|4532.48|4537.84|4537.44|4525.68|4525.28|174009
1700582400000|2023-11-21 16:00:00|4532.63|4532.23|4534.88|4534.48|4535.13|4534.73|4528.13|4527.73|93838
1700586000000|2023-11-21 17:00:00|4535.13|4534.73|4541.6|4541.2|4542.1|4541.7|4533.63|4533.23|69852
1700589600000|2023-11-21 18:00:00|4541.85|4541.45|4538.97|4538.57|4541.85|4541.45|4532.6|4532.2|93486
1700593200000|2023-11-21 19:00:00|4539.1|4538.7|4539.35|4538.95|4541.6|4541.2|4534.6|4534.2|97944
1700596800000|2023-11-21 20:00:00|4539.1|4538.7|4539.36|4538.96|4542.6|4542.2|4535.11|4534.71|156556
1700600400000|2023-11-21 21:00:00|4539.12|4538.72|4536.25|4534.75|4539.22|4538.72|4524.72|4524.12|66323
1700604000000|2023-11-21 22:00:00|4536.29|4534.79|4537.81|4536.31|4538.76|4537.26|4535.67|4534.17|40
1700607600000|2023-11-21 23:00:00|4535.77|4535.17|4533.9|4533.3|4535.77|4535.17|4531.65|4531.05|6016
1700611200000|2023-11-22 00:00:00|4533.65|4533.05|4536.9|4536.3|4537.15|4536.55|4533.65|4533.05|8177
1700614800000|2023-11-22 01:00:00|4537.15|4536.55|4539.97|4539.37|4540.97|4540.37|4536.27|4535.67|5340
1700618400000|2023-11-22 02:00:00|4539.72|4539.12|4542.47|4541.87|4543.72|4543.12|4538.97|4538.37|5702
1700622000000|2023-11-22 03:00:00|4542.72|4542.12|4540.47|4539.87|4543.34|4542.74|4539.72|4539.12|3941
1700625600000|2023-11-22 04:00:00|4540.34|4539.74|4540.47|4539.87|4540.72|4540.12|4539.47|4538.87|2423
1700629200000|2023-11-22 05:00:00|4540.72|4540.12|4538.47|4537.87|4542.22|4541.62|4538.22|4537.62|4648
1700632800000|2023-11-22 06:00:00|4538.22|4537.62|4537.47|4536.87|4538.72|4538.12|4535.47|4534.87|5349
1700636400000|2023-11-22 07:00:00|4537.72|4537.12|4539.22|4538.62|4540.22|4539.62|4535.97|4535.37|7028
1700640000000|2023-11-22 08:00:00|4538.97|4538.37|4539.97|4539.37|4542.97|4542.37|4537.47|4536.87|12912
1700643600000|2023-11-22 09:00:00|4539.72|4539.12|4541.72|4541.12|4543.97|4543.37|4539.47|4538.87|12397
1700647200000|2023-11-22 10:00:00|4541.47|4540.87|4548.97|4548.37|4548.97|4548.37|4541.22|4540.62|14611
1700650800000|2023-11-22 11:00:00|4548.72|4548.12|4547.22|4546.62|4550.47|4549.87|4546.22|4545.62|16982
1700654400000|2023-11-22 12:00:00|4547.09|4546.49|4551.22|4550.62|4553.22|4552.62|4546.72|4546.12|22159
1700658000000|2023-11-22 13:00:00|4550.72|4550.12|4555.22|4554.62|4556.47|4555.87|4549.72|4549.12|48061
1700661600000|2023-11-22 14:00:00|4555.72|4555.12|4555.37|4554.97|4570.12|4569.72|4549.37|4548.97|261323
1700665200000|2023-11-22 15:00:00|4555.12|4554.72|4551.02|4550.62|4561.02|4560.62|4544.77|4544.37|248229
1700668800000|2023-11-22 16:00:00|4551.27|4550.87|4561.02|4560.62|4561.52|4561.12|4550.52|4550.12|125460
1700672400000|2023-11-22 17:00:00|4561.27|4560.87|4556.77|4556.37|4565.02|4564.62|4552.02|4551.62|119627
1700676000000|2023-11-22 18:00:00|4557.02|4556.62|4559.02|4558.62|4561.77|4561.37|4556.02|4555.62|79592
1700679600000|2023-11-22 19:00:00|4559.27|4558.87|4554.6|4554.2|4562.02|4561.62|4545.02|4544.62|142256
1700683200000|2023-11-22 20:00:00|4554.35|4553.95|4556.73|4556.33|4559.98|4559.58|4553.1|4552.7|167625
1700686800000|2023-11-22 21:00:00|4556.48|4556.08|4556.07|4554.57|4557.47|4556.87|4554.97|4554.37|35393
1700690400000|2023-11-22 22:00:00|4556.18|4554.68|4555.6|4554.1|4556.37|4554.87|4555.41|4553.91|0
1700694000000|2023-11-22 23:00:00|4554.09|4553.49|4553.22|4552.62|4555.34|4554.74|4552.72|4552.12|3367
1700697600000|2023-11-23 00:00:00|4552.97|4552.37|4554.47|4553.87|4554.72|4554.12|4551.97|4551.37|3105
1700701200000|2023-11-23 01:00:00|4554.22|4553.62|4557.97|4557.37|4558.22|4557.62|4553.47|4552.87|5584
1700704800000|2023-11-23 02:00:00|4557.72|4557.12|4556.22|4555.62|4558.22|4557.62|4555.97|4555.37|3238
1700708400000|2023-11-23 03:00:00|4555.97|4555.37|4555.47|4554.87|4556.47|4555.87|4554.72|4554.12|1905
1700712000000|2023-11-23 04:00:00|4555.22|4554.62|4555.47|4554.87|4556.47|4555.87|4554.72|4554.12|1031
1700715600000|2023-11-23 05:00:00|4555.59|4554.99|4558.97|4558.37|4558.97|4558.37|4555.47|4554.87|2953
1700719200000|2023-11-23 06:00:00|4559.22|4558.62|4559.47|4558.87|4561.22|4560.62|4558.22|4557.62|5231
1700722800000|2023-11-23 07:00:00|4559.59|4558.99|4560.72|4560.12|4561.97|4561.37|4558.97|4558.37|5802
1700726400000|2023-11-23 08:00:00|4560.47|4559.87|4561.47|4560.87|4561.72|4561.12|4557.22|4556.62|9497
1700730000000|2023-11-23 09:00:00|4561.72|4561.12|4560.97|4560.37|4562.22|4561.62|4558.97|4558.37|6891
1700733600000|2023-11-23 10:00:00|4561.09|4560.49|4558.97|4558.37|4562.22|4561.62|4557.47|4556.87|4986
1700737200000|2023-11-23 11:00:00|4559.22|4558.62|4559.22|4558.62|4560.22|4559.62|4557.47|4556.87|4133
1700740800000|2023-11-23 12:00:00|4558.97|4558.37|4557.97|4557.37|4561.47|4560.87|4557.47|4556.87|4546
1700744400000|2023-11-23 13:00:00|4557.84|4557.24|4559.72|4559.12|4559.97|4559.37|4557.47|4556.87|5348
1700748000000|2023-11-23 14:00:00|4559.47|4558.87|4558.37|4557.97|4561.47|4560.87|4557.37|4556.97|11970
1700751600000|2023-11-23 15:00:00|4558.62|4558.22|4562.37|4561.97|4562.37|4561.97|4558.37|4557.97|8422
1700755200000|2023-11-23 16:00:00|4562.12|4561.72|4560.87|4560.47|4562.37|4561.97|4560.62|4560.22|6517
1700758800000|2023-11-23 17:00:00|4560.62|4560.22|4558.99|4558.59|4560.87|4560.47|4558.12|4557.72|3921
1700762400000|2023-11-23 18:00:00|4560.04|4558.54|4558.13|4556.63|4561.24|4559.74|4558.13|4556.63|0
1700766000000|2023-11-23 19:00:00|4558.23|4556.73|4559.11|4557.61|4560.33|4558.83|4558.13|4556.63|0
1700769600000|2023-11-23 20:00:00|4559.58|4558.08|4561.26|4559.76|4562.17|4560.67|4559.11|4557.61|0
1700773200000|2023-11-23 21:00:00|4561.01|4559.51|4561.01|4559.51|4561.76|4560.26|4561.01|4559.51|0
1700780400000|2023-11-23 23:00:00|4561.84|4561.24|4560.72|4560.12|4561.84|4561.24|4558.97|4558.37|3392
1700784000000|2023-11-24 00:00:00|4560.47|4559.87|4561.47|4560.87|4561.72|4561.12|4559.72|4559.12|3133
1700787600000|2023-11-24 01:00:00|4561.22|4560.62|4562.15|4561.55|4562.65|4562.05|4560.15|4559.55|3179
1700791200000|2023-11-24 02:00:00|4561.9|4561.3|4560.9|4560.3|4562.15|4561.55|4559.9|4559.3|3716
1700794800000|2023-11-24 03:00:00|4561.15|4560.55|4560.4|4559.8|4561.4|4560.8|4559.65|4559.05|2498
1700798400000|2023-11-24 04:00:00|4560.65|4560.05|4560.15|4559.55|4560.65|4560.05|4559.65|4559.05|1444
1700802000000|2023-11-24 05:00:00|4559.9|4559.3|4560.4|4559.8|4560.9|4560.3|4559.4|4558.8|2420
1700805600000|2023-11-24 06:00:00|4560.65|4560.05|4560.4|4559.8|4560.65|4560.05|4559.4|4558.8|3353
1700809200000|2023-11-24 07:00:00|4560.15|4559.55|4558.9|4558.3|4560.15|4559.55|4556.65|4556.05|5985
1700812800000|2023-11-24 08:00:00|4558.65|4558.05|4558.65|4558.05|4560.9|4560.3|4557.65|4557.05|9982
1700816400000|2023-11-24 09:00:00|4558.9|4558.3|4561.65|4561.05|4564.15|4563.55|4558.65|4558.05|11781
1700820000000|2023-11-24 10:00:00|4561.9|4561.3|4563.15|4562.55|4563.65|4563.05|4560.15|4559.55|7760
1700823600000|2023-11-24 11:00:00|4562.65|4562.05|4562.15|4561.55|4563.65|4563.05|4559.02|4558.42|7994
1700827200000|2023-11-24 12:00:00|4562.4|4561.8|4561.9|4561.3|4564.4|4563.8|4561.4|4560.8|9507
1700830800000|2023-11-24 13:00:00|4561.65|4561.05|4560.4|4559.8|4561.65|4561.05|4557.4|4556.8|17061
1700834400000|2023-11-24 14:00:00|4560.15|4559.55|4558.55|4558.15|4560.9|4560.3|4553.55|4553.15|94656
1700838000000|2023-11-24 15:00:00|4558.8|4558.4|4557.47|4557.07|4560.55|4560.15|4553.47|4553.07|81490
1700841600000|2023-11-24 16:00:00|4557.22|4556.82|4555.47|4555.07|4558.47|4558.07|4554.72|4554.32|61290
1700845200000|2023-11-24 17:00:00|4555.72|4555.32|4558.72|4558.32|4559.47|4559.07|4554.22|4553.82|84659
1700848800000|2023-11-24 18:00:00|4558.64|4558.24|4557.42|4555.92|4560.39|4559.99|4556.47|4554.97|21732
1700852400000|2023-11-24 19:00:00|4556.47|4554.97|4557.42|4555.92|4557.42|4555.92|4556.47|4554.97|0
1700856000000|2023-11-24 20:00:00|4558.36|4556.86|4556.47|4554.97|4558.36|4556.86|4556.47|4554.97|0
1701039600000|2023-11-26 23:00:00|4557.11|4556.51|4552.99|4552.39|4557.24|4556.64|4552.24|4551.64|9932
1701043200000|2023-11-27 00:00:00|4552.74|4552.14|4548.99|4548.39|4552.99|4552.39|4548.99|4548.39|10153
1701046800000|2023-11-27 01:00:00|4549.24|4548.64|4550.24|4549.64|4553.74|4553.14|4548.49|4547.89|12361
1701050400000|2023-11-27 02:00:00|4550.49|4549.89|4546.74|4546.14|4550.49|4549.89|4546.24|4545.64|7917
1701054000000|2023-11-27 03:00:00|4546.99|4546.39|4546.49|4545.89|4546.99|4546.39|4544.24|4543.64|6646
1701057600000|2023-11-27 04:00:00|4546.24|4545.64|4546.24|4545.64|4546.99|4546.39|4545.74|4545.14|2362
1701061200000|2023-11-27 05:00:00|4546.49|4545.89|4543.24|4542.64|4546.99|4546.39|4543.24|4542.64|6672
1701064800000|2023-11-27 06:00:00|4543.36|4542.76|4545.99|4545.39|4546.99|4546.39|4543.24|4542.64|6840
1701068400000|2023-11-27 07:00:00|4546.24|4545.64|4550.49|4549.89|4550.74|4550.14|4546.24|4545.64|11119
1701072000000|2023-11-27 08:00:00|4550.24|4549.64|4551.74|4551.14|4553.74|4553.14|4549.24|4548.64|17351
1701075600000|2023-11-27 09:00:00|4551.49|4550.89|4546.24|4545.64|4551.74|4551.14|4545.49|4544.89|10876
1701079200000|2023-11-27 10:00:00|4546.49|4545.89|4555.74|4555.14|4555.74|4555.14|4546.49|4545.89|14548
1701082800000|2023-11-27 11:00:00|4555.49|4554.89|4552.24|4551.64|4555.99|4555.39|4550.49|4549.89|10681
1701086400000|2023-11-27 12:00:00|4552.49|4551.89|4552.49|4551.89|4555.49|4554.89|4551.24|4550.64|12325
1701090000000|2023-11-27 13:00:00|4552.74|4552.14|4552.24|4551.64|4555.74|4555.14|4551.24|4550.64|22199
1701093600000|2023-11-27 14:00:00|4552.49|4551.89|4550.88|4550.48|4558.39|4557.99|4546.63|4546.23|150742
1701097200000|2023-11-27 15:00:00|4551.38|4550.98|4553.73|4553.33|4558.13|4557.73|4548.23|4547.83|155048
1701100800000|2023-11-27 16:00:00|4553.48|4553.08|4556.23|4555.83|4559.73|4559.33|4547.98|4547.58|124075
1701104400000|2023-11-27 17:00:00|4556.48|4556.08|4557.8|4557.4|4558.3|4557.9|4553.73|4553.33|72645
1701108000000|2023-11-27 18:00:00|4558.05|4557.65|4557.3|4556.9|4560.8|4560.4|4555.55|4555.15|72649
1701111600000|2023-11-27 19:00:00|4557.55|4557.15|4552.3|4551.9|4558.8|4558.4|4547.3|4546.9|104419
1701115200000|2023-11-27 20:00:00|4552.55|4552.15|4550.94|4550.54|4558.94|4558.54|4549.69|4549.29|176132
1701118800000|2023-11-27 21:00:00|4550.92|4550.52|4552.95|4551.45|4552.98|4552.17|4549.52|4548.92|47205
1701122400000|2023-11-27 22:00:00|4552.92|4551.42|4553.61|4552.11|4553.94|4552.44|4552.81|4551.31|2
1701126000000|2023-11-27 23:00:00|4553.15|4552.55|4555.28|4554.68|4555.28|4554.68|4553.03|4552.43|5113
1701129600000|2023-11-28 00:00:00|4555.03|4554.43|4553.28|4552.68|4555.28|4554.68|4551.03|4550.43|7999
1701133200000|2023-11-28 01:00:00|4553.03|4552.43|4553.78|4553.18|4554.53|4553.93|4551.28|4550.68|7652
1701136800000|2023-11-28 02:00:00|4554.03|4553.43|4554.78|4554.18|4556.03|4555.43|4553.9|4553.3|5201
1701140400000|2023-11-28 03:00:00|4555.03|4554.43|4552.28|4551.68|4555.03|4554.43|4552.28|4551.68|5335
1701144000000|2023-11-28 04:00:00|4552.53|4551.93|4552.28|4551.68|4552.78|4552.18|4551.53|4550.93|3407
1701147600000|2023-11-28 05:00:00|4552.53|4551.93|4553.53|4552.93|4554.03|4553.43|4551.53|4550.93|4361
1701151200000|2023-11-28 06:00:00|4553.28|4552.68|4555.03|4554.43|4555.53|4554.93|4553.03|4552.43|4701
1701154800000|2023-11-28 07:00:00|4554.78|4554.18|4546.53|4545.93|4555.03|4554.43|4544.53|4543.93|17103
1701158400000|2023-11-28 08:00:00|4546.78|4546.18|4546.28|4545.68|4547.78|4547.18|4542.03|4541.43|19906
1701162000000|2023-11-28 09:00:00|4546.03|4545.43|4550.53|4549.93|4551.28|4550.68|4544.78|4544.18|13737
1701165600000|2023-11-28 10:00:00|4550.78|4550.18|4550.78|4550.18|4551.78|4551.18|4549.03|4548.43|9838
1701169200000|2023-11-28 11:00:00|4550.53|4549.93|4547.28|4546.68|4551.78|4551.18|4547.28|4546.68|9294
1701172800000|2023-11-28 12:00:00|4547.53|4546.93|4543.28|4542.68|4549.28|4548.68|4542.78|4542.18|16353
1701176400000|2023-11-28 13:00:00|4543.03|4542.43|4545.03|4544.43|4546.03|4545.43|4538.53|4537.93|41303
1701180000000|2023-11-28 14:00:00|4544.78|4544.18|4541.68|4541.28|4547.93|4547.53|4540.68|4540.28|149586
1701183600000|2023-11-28 15:00:00|4541.55|4541.15|4557.53|4557.13|4559.78|4559.38|4541.55|4541.15|242877
1701187200000|2023-11-28 16:00:00|4557.78|4557.38|4566.03|4565.63|4568.53|4568.13|4555.03|4554.63|171531
1701190800000|2023-11-28 17:00:00|4566.28|4565.88|4554.89|4554.49|4566.53|4566.13|4551.89|4551.49|132998
1701194400000|2023-11-28 18:00:00|4554.64|4554.24|4549.64|4549.24|4554.64|4554.24|4543.64|4543.24|168567
1701198000000|2023-11-28 19:00:00|4549.89|4549.49|4553.39|4552.99|4555.14|4554.74|4545.64|4545.24|116527
1701201600000|2023-11-28 20:00:00|4553.64|4553.24|4554.54|4554.14|4556.79|4556.39|4545.54|4545.14|193672
1701205200000|2023-11-28 21:00:00|4553.75|4553.35|4555.09|4553.59|4555.85|4555.25|4553.6|4553|40971
1701208800000|2023-11-28 22:00:00|4555.06|4553.56|4556.31|4554.81|4556.31|4554.81|4554.76|4553.26|2
1701212400000|2023-11-28 23:00:00|4556.06|4554.56|4555.52|4554.92|4556.27|4555.67|4554.02|4553.42|5110
1701216000000|2023-11-29 00:00:00|4555.77|4555.17|4558.27|4557.67|4559.27|4558.67|4555.27|4554.67|7766
1701219600000|2023-11-29 01:00:00|4558.52|4557.92|4560.02|4559.42|4561.77|4561.17|4558.27|4557.67|12752
1701223200000|2023-11-29 02:00:00|4560.27|4559.67|4559.77|4559.17|4561.27|4560.67|4559.27|4558.67|6616
1701226800000|2023-11-29 03:00:00|4560.02|4559.42|4561.27|4560.67|4561.77|4561.17|4557.77|4557.17|5894
1701230400000|2023-11-29 04:00:00|4561.02|4560.42|4561.27|4560.67|4562.27|4561.67|4561.02|4560.42|4097
1701234000000|2023-11-29 05:00:00|4561.52|4560.92|4561.02|4560.42|4561.77|4561.17|4559.52|4558.92|6365
1701237600000|2023-11-29 06:00:00|4560.77|4560.17|4562.27|4561.67|4562.52|4561.92|4559.27|4558.67|7831
1701241200000|2023-11-29 07:00:00|4562.02|4561.42|4559.89|4559.29|4562.02|4561.42|4559.27|4558.67|9637
1701244800000|2023-11-29 08:00:00|4560.02|4559.42|4564.52|4563.92|4566.52|4565.92|4558.77|4558.17|21501
1701248400000|2023-11-29 09:00:00|4564.77|4564.17|4569.77|4569.17|4570.77|4570.17|4563.52|4562.92|22493
1701252000000|2023-11-29 10:00:00|4569.52|4568.92|4569.52|4568.92|4570.52|4569.92|4568.02|4567.42|14670
1701255600000|2023-11-29 11:00:00|4569.77|4569.17|4572.52|4571.92|4573.77|4573.17|4568.27|4567.67|15506
1701259200000|2023-11-29 12:00:00|4572.77|4572.17|4576.02|4575.42|4576.02|4575.42|4570.52|4569.92|27009
1701262800000|2023-11-29 13:00:00|4576.27|4575.67|4576.27|4575.67|4581.52|4580.92|4575.02|4574.42|58590
1701266400000|2023-11-29 14:00:00|4576.52|4575.92|4586.42|4586.02|4588.17|4587.77|4574.27|4573.67|189641
1701270000000|2023-11-29 15:00:00|4586.67|4586.27|4570.91|4570.51|4587.67|4587.27|4565.91|4565.51|313114
1701273600000|2023-11-29 16:00:00|4570.66|4570.26|4562.41|4562.01|4572.41|4572.01|4554.41|4554.01|196349
1701277200000|2023-11-29 17:00:00|4562.16|4561.76|4567.66|4567.26|4568.41|4568.01|4560.41|4560.01|96073
1701280800000|2023-11-29 18:00:00|4567.91|4567.51|4566.24|4565.84|4569.16|4568.76|4561.99|4561.59|96551
1701284400000|2023-11-29 19:00:00|4565.99|4565.59|4560.24|4559.84|4568.49|4568.09|4555.99|4555.59|123321
1701288000000|2023-11-29 20:00:00|4560.49|4560.09|4551.22|4550.82|4560.74|4560.34|4547.22|4546.82|239585
1701291600000|2023-11-29 21:00:00|4549.84|4549.44|4553.68|4552.18|4556.19|4555.59|4549.69|4549.09|58527
1701295200000|2023-11-29 22:00:00|4553.42|4551.92|4554.14|4552.64|4554.57|4553.07|4552.98|4551.48|7
1701298800000|2023-11-29 23:00:00|4554.49|4553.89|4553.62|4553.02|4554.87|4554.27|4552.37|4551.77|5787
1701302400000|2023-11-30 00:00:00|4553.37|4552.77|4553.62|4553.02|4555.37|4554.77|4552.12|4551.52|7416
1701306000000|2023-11-30 01:00:00|4553.37|4552.77|4553.73|4553.13|4555.98|4555.38|4552.37|4551.77|9557
1701309600000|2023-11-30 02:00:00|4553.48|4552.88|4557.23|4556.63|4557.48|4556.88|4553.23|4552.63|6936
1701313200000|2023-11-30 03:00:00|4556.98|4556.38|4556.48|4555.88|4557.23|4556.63|4554.98|4554.38|4451
1701316800000|2023-11-30 04:00:00|4556.73|4556.13|4557.73|4557.13|4558.23|4557.63|4556.48|4555.88|4822
1701320400000|2023-11-30 05:00:00|4557.98|4557.38|4559.73|4559.13|4559.73|4559.13|4557.23|4556.63|5440
1701324000000|2023-11-30 06:00:00|4559.48|4558.88|4558.73|4558.13|4560.48|4559.88|4558.48|4557.88|5513
1701327600000|2023-11-30 07:00:00|4558.48|4557.88|4559.48|4558.88|4559.73|4559.13|4556.23|4555.63|8604
1701331200000|2023-11-30 08:00:00|4559.23|4558.63|4553.23|4552.63|4560.48|4559.88|4550.73|4550.13|19444
1701334800000|2023-11-30 09:00:00|4553.48|4552.88|4558.73|4558.13|4559.73|4559.13|4553.35|4552.75|16284
1701338400000|2023-11-30 10:00:00|4558.98|4558.38|4560.98|4560.38|4562.48|4561.88|4557.23|4556.63|14144
1701342000000|2023-11-30 11:00:00|4561.23|4560.63|4558.98|4558.38|4561.73|4561.13|4558.73|4558.13|10208
1701345600000|2023-11-30 12:00:00|4559.23|4558.63|4564.73|4564.13|4565.48|4564.88|4559.23|4558.63|21393
1701349200000|2023-11-30 13:00:00|4564.98|4564.38|4562.48|4561.88|4570.48|4569.88|4561.73|4561.13|70908
1701352800000|2023-11-30 14:00:00|4562.23|4561.63|4555.63|4555.23|4562.48|4561.88|4545.13|4544.73|293100
1701356400000|2023-11-30 15:00:00|4555.88|4555.48|4552.97|4552.57|4559.38|4558.98|4543.63|4543.23|324072
1701360000000|2023-11-30 16:00:00|4552.72|4552.32|4541.97|4541.57|4555.47|4555.07|4541.72|4541.32|212629
1701363600000|2023-11-30 17:00:00|4541.72|4541.32|4544.84|4544.44|4547.72|4547.32|4538.47|4538.07|148952
1701367200000|2023-11-30 18:00:00|4544.59|4544.19|4542.84|4542.44|4545.09|4544.69|4537.09|4536.69|114280
1701370800000|2023-11-30 19:00:00|4542.59|4542.19|4554.84|4554.44|4555.34|4554.94|4542.59|4542.19|137774
1701374400000|2023-11-30 20:00:00|4555.09|4554.69|4566.09|4565.69|4571.34|4570.94|4542.34|4541.94|399331
1701378000000|2023-11-30 21:00:00|4565.7|4565.3|4564.16|4562.66|4568.55|4567.95|4563.42|4562.66|113002
1701381600000|2023-11-30 22:00:00|4564.13|4562.63|4564.08|4562.58|4565.36|4563.86|4563.58|4562.08|0
1701385200000|2023-11-30 23:00:00|4564.37|4562.87|4565.3|4564.7|4565.8|4565.2|4563.42|4562.82|9241
1701388800000|2023-12-01 00:00:00|4565.05|4564.45|4565.55|4564.95|4566.05|4565.45|4564.05|4563.45|5358
1701392400000|2023-12-01 01:00:00|4565.8|4565.2|4565.05|4564.45|4566.55|4565.95|4563.8|4563.2|7652
1701396000000|2023-12-01 02:00:00|4564.8|4564.2|4567.8|4567.2|4569.05|4568.45|4564.8|4564.2|7929
1701399600000|2023-12-01 03:00:00|4567.55|4566.95|4565.3|4564.7|4567.8|4567.2|4564.05|4563.45|5616
1701403200000|2023-12-01 04:00:00|4565.05|4564.45|4566.55|4565.95|4566.8|4566.2|4565.05|4564.45|3606
1701406800000|2023-12-01 05:00:00|4566.3|4565.7|4566.55|4565.95|4567.55|4566.95|4564.55|4563.95|6508
1701410400000|2023-12-01 06:00:00|4566.3|4565.7|4565.8|4565.2|4567.8|4567.2|4564.8|4564.2|5766
1701414000000|2023-12-01 07:00:00|4565.55|4564.95|4565.8|4565.2|4567.8|4567.2|4565.05|4564.45|8430
1701417600000|2023-12-01 08:00:00|4565.55|4564.95|4574.55|4573.95|4575.3|4574.7|4565.55|4564.95|21522
1701421200000|2023-12-01 09:00:00|4574.8|4574.2|4573.8|4573.2|4576.8|4576.2|4573.55|4572.95|15797
1701424800000|2023-12-01 10:00:00|4573.55|4572.95|4569.3|4568.7|4573.8|4573.2|4569.3|4568.7|12674
1701428400000|2023-12-01 11:00:00|4569.55|4568.95|4568.8|4568.2|4571.55|4570.95|4567.55|4566.95|14470
1701432000000|2023-12-01 12:00:00|4569.05|4568.45|4558.55|4557.95|4569.05|4568.45|4557.55|4556.95|27974
1701435600000|2023-12-01 13:00:00|4558.8|4558.2|4558.55|4557.95|4562.55|4561.95|4558.05|4557.45|39179
1701439200000|2023-12-01 14:00:00|4558.3|4557.7|4564.32|4563.92|4565.45|4565.05|4554.95|4554.55|197825
1701442800000|2023-12-01 15:00:00|4568.07|4567.67|4566.56|4566.16|4574.45|4574.05|4556.56|4556.16|302888
1701446400000|2023-12-01 16:00:00|4566.31|4565.91|4586.81|4586.41|4590.81|4590.41|4557.31|4556.91|393837
1701450000000|2023-12-01 17:00:00|4586.56|4586.16|4597.68|4597.28|4599.68|4599.28|4585.06|4584.66|181089
1701453600000|2023-12-01 18:00:00|4597.93|4597.53|4586.68|4586.28|4598.43|4598.03|4585.43|4585.03|144926
1701457200000|2023-12-01 19:00:00|4586.93|4586.53|4594.18|4593.78|4594.18|4593.78|4585.43|4585.03|105427
1701460800000|2023-12-01 20:00:00|4593.93|4593.53|4593.5|4593.1|4596.5|4596.1|4587.43|4587.03|223571
1701464400000|2023-12-01 21:00:00|4593.49|4593.09|4596.63|4595.13|4596.84|4596.24|4592.09|4591.49|92947
1701468000000|2023-12-01 22:00:00|4596.62|4595.12|4596.62|4595.12|4596.62|4595.12|4596.62|4595.12|0
1701644400000|2023-12-03 23:00:00|4595.21|4594.61|4590.63|4590.03|4596.59|4595.99|4590.38|4589.78|16736
1701648000000|2023-12-04 00:00:00|4590.88|4590.28|4588.13|4587.53|4590.88|4590.28|4586.38|4585.78|13260
1701651600000|2023-12-04 01:00:00|4588.38|4587.78|4587.88|4587.28|4589.13|4588.53|4586.38|4585.78|10099
1701655200000|2023-12-04 02:00:00|4588.13|4587.53|4587.08|4586.48|4588.13|4587.53|4586.13|4585.53|6914
1701658800000|2023-12-04 03:00:00|4586.83|4586.23|4587.08|4586.48|4587.58|4586.98|4585.83|4585.23|6120
1701662400000|2023-12-04 04:00:00|4587.33|4586.73|4588.58|4587.98|4589.33|4588.73|4586.83|4586.23|6083
1701666000000|2023-12-04 05:00:00|4588.33|4587.73|4586.08|4585.48|4588.58|4587.98|4585.83|4585.23|4763
1701669600000|2023-12-04 06:00:00|4585.83|4585.23|4585.08|4584.48|4587.33|4586.73|4584.33|4583.73|7645
1701673200000|2023-12-04 07:00:00|4585.33|4584.73|4580.08|4579.48|4586.83|4586.23|4579.58|4578.98|14482
1701676800000|2023-12-04 08:00:00|4580.33|4579.73|4584.7|4584.1|4587.83|4587.23|4578.58|4577.98|22813
1701680400000|2023-12-04 09:00:00|4584.83|4584.23|4583.08|4582.48|4585.33|4584.73|4578.83|4578.23|17020
1701684000000|2023-12-04 10:00:00|4583.33|4582.73|4582.33|4581.73|4584.08|4583.48|4579.58|4578.98|14399
1701687600000|2023-12-04 11:00:00|4582.08|4581.48|4578.33|4577.73|4583.33|4582.73|4577.33|4576.73|13407
1701691200000|2023-12-04 12:00:00|4578.08|4577.48|4580.83|4580.23|4581.83|4581.23|4574.83|4574.23|24097
1701694800000|2023-12-04 13:00:00|4580.58|4579.98|4567.33|4566.73|4581.33|4580.73|4567.08|4566.48|47987
1701698400000|2023-12-04 14:00:00|4567.58|4566.98|4562.98|4562.58|4571.48|4571.08|4556.33|4555.73|267961
1701702000000|2023-12-04 15:00:00|4563.23|4562.83|4548.73|4548.33|4566.48|4566.08|4546.98|4546.58|323062
1701705600000|2023-12-04 16:00:00|4548.48|4548.08|4562.98|4562.58|4563.73|4563.33|4547.48|4547.08|186673
1701709200000|2023-12-04 17:00:00|4563.23|4562.83|4570.23|4569.83|4570.98|4570.58|4560.98|4560.58|147015
1701712800000|2023-12-04 18:00:00|4569.98|4569.58|4562.48|4562.08|4570.48|4570.08|4561.23|4560.83|120112
1701716400000|2023-12-04 19:00:00|4562.23|4561.83|4563.48|4563.08|4565.48|4565.08|4558.48|4558.08|128847
1701720000000|2023-12-04 20:00:00|4563.23|4562.83|4569.98|4569.58|4572.98|4572.58|4560.23|4559.83|289723
1701723600000|2023-12-04 21:00:00|4569.78|4569.38|4566.63|4565.13|4570.63|4570.03|4565.13|4564.53|61135
1701727200000|2023-12-04 22:00:00|4566.42|4564.92|4566.62|4565.12|4567.3|4565.8|4565.9|4564.4|14
1701730800000|2023-12-04 23:00:00|4566.78|4566.18|4563.41|4562.81|4567.03|4566.43|4562.41|4561.81|6653
1701734400000|2023-12-05 00:00:00|4563.66|4563.06|4561.91|4561.31|4564.16|4563.56|4561.91|4561.31|6067
1701738000000|2023-12-05 01:00:00|4562.16|4561.56|4562.16|4561.56|4563.41|4562.81|4559.66|4559.06|10094
1701741600000|2023-12-05 02:00:00|4561.91|4561.31|4561.66|4561.06|4562.16|4561.56|4559.66|4559.06|7133
1701745200000|2023-12-05 03:00:00|4561.91|4561.31|4562.68|4562.08|4563.16|4562.56|4560.68|4560.08|5801
1701748800000|2023-12-05 04:00:00|4562.93|4562.33|4560.43|4559.83|4563.18|4562.58|4560.43|4559.83|3882
1701752400000|2023-12-05 05:00:00|4560.68|4560.08|4560.93|4560.33|4561.18|4560.58|4559.68|4559.08|4572
1701756000000|2023-12-05 06:00:00|4561.18|4560.58|4555.68|4555.08|4561.18|4560.58|4554.68|4554.08|8900
1701759600000|2023-12-05 07:00:00|4555.43|4554.83|4551.43|4550.83|4555.43|4554.83|4550.18|4549.58|15744
1701763200000|2023-12-05 08:00:00|4551.68|4551.08|4559.18|4558.58|4559.93|4559.33|4551.68|4551.08|20235
1701766800000|2023-12-05 09:00:00|4559.43|4558.83|4560.18|4559.58|4562.93|4562.33|4558.55|4557.95|18495
1701770400000|2023-12-05 10:00:00|4559.68|4559.08|4553.43|4552.83|4560.05|4559.45|4551.18|4550.58|19148
1701774000000|2023-12-05 11:00:00|4553.68|4553.08|4550.43|4549.83|4558.18|4557.58|4550.18|4549.58|19638
1701777600000|2023-12-05 12:00:00|4550.18|4549.58|4553.18|4552.58|4555.68|4555.08|4549.43|4548.83|24899
1701781200000|2023-12-05 13:00:00|4552.93|4552.33|4553.43|4552.83|4559.68|4559.08|4552.68|4552.08|39388
1701784800000|2023-12-05 14:00:00|4553.68|4553.08|4557.83|4557.43|4561.08|4560.68|4549.43|4548.83|196738
1701788400000|2023-12-05 15:00:00|4557.58|4557.18|4577.05|4576.65|4577.3|4576.9|4557.58|4557.18|386724
1701792000000|2023-12-05 16:00:00|4577.3|4576.9|4563.8|4563.4|4579.05|4578.65|4556.8|4556.4|282824
1701795600000|2023-12-05 17:00:00|4563.55|4563.15|4565.37|4564.97|4567.55|4567.15|4555.62|4555.22|175319
1701799200000|2023-12-05 18:00:00|4565.62|4565.22|4564.87|4564.47|4568.62|4568.22|4561.87|4561.47|142699
1701802800000|2023-12-05 19:00:00|4565.12|4564.72|4569.37|4568.97|4569.87|4569.47|4562.12|4561.72|119163
1701806400000|2023-12-05 20:00:00|4569.12|4568.72|4569.39|4568.99|4570.89|4570.49|4564.14|4563.74|252264
1701810000000|2023-12-05 21:00:00|4569.26|4568.86|4567.18|4565.68|4571.86|4571.26|4565.86|4565.26|58013
1701813600000|2023-12-05 22:00:00|4566.82|4565.32|4568.29|4566.79|4568.62|4567.12|4566.67|4565.17|0
1701817200000|2023-12-05 23:00:00|4568.22|4566.72|4571.88|4571.28|4572.13|4571.53|4565.38|4564.78|7666
1701820800000|2023-12-06 00:00:00|4572.13|4571.53|4578.38|4577.78|4578.38|4577.78|4571.88|4571.28|15155
1701824400000|2023-12-06 01:00:00|4578.63|4578.03|4581.38|4580.78|4582.38|4581.78|4578.13|4577.53|12250
1701828000000|2023-12-06 02:00:00|4581.63|4581.03|4580.88|4580.28|4582.38|4581.78|4579.88|4579.28|8458
1701831600000|2023-12-06 03:00:00|4581.13|4580.53|4582.13|4581.53|4584.13|4583.53|4580.88|4580.28|8258
1701835200000|2023-12-06 04:00:00|4581.88|4581.28|4582.63|4582.03|4583.13|4582.53|4581.88|4581.28|4829
1701838800000|2023-12-06 05:00:00|4582.88|4582.28|4582.63|4582.03|4584.13|4583.53|4580.88|4580.28|7523
1701842400000|2023-12-06 06:00:00|4582.38|4581.78|4580.13|4579.53|4583.13|4582.53|4579.88|4579.28|6118
1701846000000|2023-12-06 07:00:00|4580.38|4579.78|4580.13|4579.53|4580.88|4580.28|4576.63|4576.03|10292
1701849600000|2023-12-06 08:00:00|4580.38|4579.78|4578.88|4578.28|4582.13|4581.53|4577.38|4576.78|21667
1701853200000|2023-12-06 09:00:00|4578.63|4578.03|4578.38|4577.78|4581.63|4581.03|4574.88|4574.28|17446
1701856800000|2023-12-06 10:00:00|4578.13|4577.53|4582.13|4581.53|4582.38|4581.78|4577.38|4576.78|12346
1701860400000|2023-12-06 11:00:00|4581.88|4581.28|4577.13|4576.53|4582.13|4581.53|4575.38|4574.78|15265
1701864000000|2023-12-06 12:00:00|4577.38|4576.78|4577.88|4577.28|4578.38|4577.78|4574.13|4573.53|18652
1701867600000|2023-12-06 13:00:00|4578.13|4577.53|4588.38|4587.78|4589.88|4589.28|4576.13|4575.53|76083
1701871200000|2023-12-06 14:00:00|4588.63|4588.03|4582.78|4582.38|4592.38|4591.78|4581.03|4580.63|241323
1701874800000|2023-12-06 15:00:00|4583.03|4582.63|4575.37|4574.97|4586.78|4586.38|4570.53|4570.13|304189
1701878400000|2023-12-06 16:00:00|4575.12|4574.72|4570.87|4570.47|4577.87|4577.47|4563.37|4562.97|225147
1701882000000|2023-12-06 17:00:00|4571.12|4570.72|4561.76|4561.36|4571.87|4571.47|4561.26|4560.86|152840
1701885600000|2023-12-06 18:00:00|4561.51|4561.11|4567.76|4567.36|4569.01|4568.61|4559.26|4558.86|131546
1701889200000|2023-12-06 19:00:00|4568.01|4567.61|4561.26|4560.86|4568.51|4568.11|4561.26|4560.86|103647
1701892800000|2023-12-06 20:00:00|4561.51|4561.11|4550.6|4550.2|4562.01|4561.61|4546.35|4545.95|317753
1701896400000|2023-12-06 21:00:00|4549.88|4549.48|4550.52|4549.02|4551.48|4550.88|4548.48|4547.88|58764
1701900000000|2023-12-06 22:00:00|4550.44|4548.94|4549.6|4548.1|4551.32|4549.82|4549.06|4547.56|0
1701903600000|2023-12-06 23:00:00|4550.43|4549.83|4549.31|4548.71|4551.06|4550.46|4546.81|4546.21|11178
1701907200000|2023-12-07 00:00:00|4549.56|4548.96|4548.06|4547.46|4551.06|4550.46|4547.56|4546.96|8772
1701910800000|2023-12-07 01:00:00|4548.31|4547.71|4547.73|4547.13|4550.31|4549.71|4546.31|4545.71|9541
1701914400000|2023-12-07 02:00:00|4547.48|4546.88|4547.98|4547.38|4549.23|4548.63|4546.73|4546.13|7445
1701918000000|2023-12-07 03:00:00|4548.23|4547.63|4548.23|4547.63|4549.73|4549.13|4546.73|4546.13|6106
1701921600000|2023-12-07 04:00:00|4547.98|4547.38|4548.98|4548.38|4549.73|4549.13|4547.98|4547.38|3936
1701925200000|2023-12-07 05:00:00|4549.23|4548.63|4547.23|4546.63|4549.48|4548.88|4546.48|4545.88|7030
1701928800000|2023-12-07 06:00:00|4547.48|4546.88|4546.23|4545.63|4549.73|4549.13|4545.73|4545.13|6180
1701932400000|2023-12-07 07:00:00|4545.98|4545.38|4549.73|4549.13|4550.48|4549.88|4545.48|4544.88|11289
1701936000000|2023-12-07 08:00:00|4549.98|4549.38|4545.98|4545.38|4552.23|4551.63|4545.73|4545.13|25625
1701939600000|2023-12-07 09:00:00|4546.23|4545.63|4550.48|4549.88|4551.48|4550.88|4543.98|4543.38|24458
1701943200000|2023-12-07 10:00:00|4550.73|4550.13|4550.48|4549.88|4551.73|4551.13|4547.73|4547.13|12416
1701946800000|2023-12-07 11:00:00|4550.23|4549.63|4551.48|4550.88|4552.73|4552.13|4549.98|4549.38|16499
1701950400000|2023-12-07 12:00:00|4551.73|4551.13|4554.98|4554.38|4555.23|4554.63|4549.73|4549.13|25279
1701954000000|2023-12-07 13:00:00|4554.73|4554.13|4564.48|4563.88|4565.23|4564.63|4553.23|4552.63|68050
1701957600000|2023-12-07 14:00:00|4564.73|4564.13|4566.38|4565.98|4574.13|4573.73|4563.23|4562.63|294368
1701961200000|2023-12-07 15:00:00|4566.63|4566.23|4581.02|4580.62|4583.74|4583.34|4565.88|4565.48|297529
1701964800000|2023-12-07 16:00:00|4581.27|4580.87|4583.56|4583.16|4583.81|4583.41|4567.77|4567.37|263519
1701968400000|2023-12-07 17:00:00|4583.81|4583.41|4584.06|4583.66|4587.06|4586.66|4579.31|4578.91|159221
1701972000000|2023-12-07 18:00:00|4583.81|4583.41|4585.56|4585.16|4588.06|4587.66|4582.06|4581.66|101027
1701975600000|2023-12-07 19:00:00|4585.31|4584.91|4582.81|4582.41|4591.56|4591.16|4582.56|4582.16|121921
1701979200000|2023-12-07 20:00:00|4583.06|4582.66|4584.29|4583.89|4587.54|4587.14|4582.04|4581.64|216595
1701982800000|2023-12-07 21:00:00|4584.19|4583.79|4581.48|4579.98|4584.54|4583.94|4579.29|4578.69|68488
1701986400000|2023-12-07 22:00:00|4581.34|4579.84|4582.91|4581.41|4583.16|4581.66|4581.04|4579.54|0
1701990000000|2023-12-07 23:00:00|4582.71|4582.11|4580.84|4580.24|4583.59|4582.99|4580.09|4579.49|5069
1701993600000|2023-12-08 00:00:00|4581.09|4580.49|4583.59|4582.99|4584.59|4583.99|4580.59|4579.99|7454
1701997200000|2023-12-08 01:00:00|4583.34|4582.74|4581.34|4580.74|4583.84|4583.24|4580.59|4579.99|8315
1702000800000|2023-12-08 02:00:00|4581.59|4580.99|4584.09|4583.49|4584.34|4583.74|4581.09|4580.49|5239
1702004400000|2023-12-08 03:00:00|4583.84|4583.24|4585.59|4584.99|4585.59|4584.99|4583.09|4582.49|4486
1702008000000|2023-12-08 04:00:00|4585.34|4584.74|4585.84|4585.24|4586.09|4585.49|4584.84|4584.24|3020
1702011600000|2023-12-08 05:00:00|4586.09|4585.49|4584.34|4583.74|4586.34|4585.74|4583.59|4582.99|4871
1702015200000|2023-12-08 06:00:00|4584.09|4583.49|4583.09|4582.49|4584.59|4583.99|4582.59|4581.99|3422
1702018800000|2023-12-08 07:00:00|4583.34|4582.74|4579.59|4578.99|4583.34|4582.74|4579.34|4578.74|6754
1702022400000|2023-12-08 08:00:00|4579.84|4579.24|4582.84|4582.24|4583.09|4582.49|4576.84|4576.24|16672
1702026000000|2023-12-08 09:00:00|4582.59|4581.99|4586.84|4586.24|4587.84|4587.24|4582.59|4581.99|14562
1702029600000|2023-12-08 10:00:00|4586.59|4585.99|4588.09|4587.49|4589.59|4588.99|4585.59|4584.99|11778
1702033200000|2023-12-08 11:00:00|4588.34|4587.74|4580.59|4579.99|4588.59|4587.99|4579.59|4578.99|14886
1702036800000|2023-12-08 12:00:00|4580.84|4580.24|4579.09|4578.49|4581.84|4581.24|4575.59|4574.99|25599
1702040400000|2023-12-08 13:00:00|4579.34|4578.74|4577.34|4576.74|4585.34|4584.74|4560.21|4559.61|147841
1702044000000|2023-12-08 14:00:00|4577.59|4576.99|4584.58|4584.18|4589.83|4589.43|4572.59|4571.99|297724
1702047600000|2023-12-08 15:00:00|4589.58|4589.18|4602.92|4602.52|4606.92|4606.52|4588.42|4588.02|425516
1702051200000|2023-12-08 16:00:00|4603.42|4603.02|4584.92|4584.52|4603.67|4603.27|4581.17|4580.77|302044
1702054800000|2023-12-08 17:00:00|4585.17|4584.77|4592.92|4592.52|4593.92|4593.52|4577.92|4577.52|180774
1702058400000|2023-12-08 18:00:00|4593.17|4592.77|4597.67|4597.27|4598.42|4598.02|4591.67|4591.27|154342
1702062000000|2023-12-08 19:00:00|4597.92|4597.52|4606.53|4606.13|4607.28|4606.88|4597.17|4596.77|170892
1702065600000|2023-12-08 20:00:00|4606.28|4605.88|4604.03|4603.63|4610.03|4609.63|4601.78|4601.38|276988
1702069200000|2023-12-08 21:00:00|4604.01|4603.61|4604.48|4602.98|4604.86|4604.26|4601.61|4601.01|86632
1702072800000|2023-12-08 22:00:00|4604.51|4603.01|4604.51|4603.01|4604.51|4603.01|4604.51|4603.01|0
1702249200000|2023-12-10 23:00:00|4604.25|4603.65|4608.13|4607.53|4610.88|4610.28|4604.25|4603.65|6842
1702252800000|2023-12-11 00:00:00|4607.88|4607.28|4604.88|4604.28|4610.63|4610.03|4603.63|4603.03|7752
1702256400000|2023-12-11 01:00:00|4604.75|4604.15|4604.38|4603.78|4605.75|4605.15|4602.38|4601.78|7827
1702260000000|2023-12-11 02:00:00|4604.13|4603.53|4602.13|4601.53|4605.13|4604.53|4601.88|4601.28|3895
1702263600000|2023-12-11 03:00:00|4602.38|4601.78|4602.63|4602.03|4603.13|4602.53|4601.13|4600.53|3027
1702267200000|2023-12-11 04:00:00|4602.38|4601.78|4601.63|4601.03|4603.38|4602.78|4601.13|4600.53|4050
1702270800000|2023-12-11 05:00:00|4601.38|4600.78|4603.38|4602.78|4603.88|4603.28|4600.75|4600.15|3572
1702274400000|2023-12-11 06:00:00|4603.5|4602.9|4601.13|4600.53|4605.38|4604.78|4601.13|4600.53|4176
1702278000000|2023-12-11 07:00:00|4601.38|4600.78|4600.63|4600.03|4603|4602.4|4599.13|4598.53|8148
1702281600000|2023-12-11 08:00:00|4600.38|4599.78|4599.63|4599.03|4602.88|4602.28|4599.13|4598.53|20847
1702285200000|2023-12-11 09:00:00|4599.88|4599.28|4601.63|4601.03|4606.38|4605.78|4599.13|4598.53|16802
1702288800000|2023-12-11 10:00:00|4601.38|4600.78|4599.18|4598.58|4604.13|4603.53|4598.93|4598.33|22737
1702292400000|2023-12-11 11:00:00|4599.05|4598.45|4601.43|4600.83|4601.93|4601.33|4596.18|4595.58|26379
1702296000000|2023-12-11 12:00:00|4601.68|4601.08|4602.93|4602.33|4603.43|4602.83|4600.18|4599.58|29703
1702299600000|2023-12-11 13:00:00|4602.8|4602.2|4601.68|4601.08|4604.93|4604.33|4599.43|4598.83|59057
1702303200000|2023-12-11 14:00:00|4601.8|4601.2|4606.33|4605.93|4606.33|4605.93|4597.33|4596.93|387556
1702306800000|2023-12-11 15:00:00|4607.08|4606.68|4609.96|4609.56|4613.96|4613.56|4601.83|4601.43|392683
1702310400000|2023-12-11 16:00:00|4610.21|4609.81|4607.21|4606.81|4612.71|4612.31|4601.21|4600.81|315931
1702314000000|2023-12-11 17:00:00|4607.46|4607.06|4611.71|4611.31|4612.21|4611.81|4604.96|4604.56|163943
1702317600000|2023-12-11 18:00:00|4611.21|4610.81|4618.46|4618.06|4619.46|4619.06|4608.71|4608.31|154814
1702321200000|2023-12-11 19:00:00|4618.33|4617.93|4617.46|4617.06|4620.46|4620.06|4616.33|4615.93|153273
1702324800000|2023-12-11 20:00:00|4617.33|4616.93|4621.96|4621.56|4623.71|4623.31|4615.21|4614.81|269971
1702328400000|2023-12-11 21:00:00|4621.77|4621.37|4621.8|4620.3|4622.62|4622.02|4619.87|4619.27|58027
1702332000000|2023-12-11 22:00:00|4621.84|4620.34|4621.94|4620.44|4622.53|4621.03|4621.22|4619.72|0
1702335600000|2023-12-11 23:00:00|4622.03|4621.43|4622.91|4622.31|4623.41|4622.81|4619.91|4619.31|5379
1702339200000|2023-12-12 00:00:00|4623.16|4622.56|4625.66|4625.06|4627.16|4626.56|4622.41|4621.81|12227
1702342800000|2023-12-12 01:00:00|4625.41|4624.81|4624.16|4623.56|4625.66|4625.06|4622.16|4621.56|10830
1702346400000|2023-12-12 02:00:00|4623.91|4623.31|4625.16|4624.56|4625.66|4625.06|4623.91|4623.31|7103
1702350000000|2023-12-12 03:00:00|4624.91|4624.31|4625.16|4624.56|4627.16|4626.56|4624.91|4624.31|5581
1702353600000|2023-12-12 04:00:00|4625.03|4624.43|4624.66|4624.06|4625.41|4624.81|4624.41|4623.81|5842
1702357200000|2023-12-12 05:00:00|4624.91|4624.31|4625.41|4624.81|4626.66|4626.06|4624.41|4623.81|5129
1702360800000|2023-12-12 06:00:00|4625.66|4625.06|4624.91|4624.31|4625.91|4625.31|4623.16|4622.56|6963
1702364400000|2023-12-12 07:00:00|4624.66|4624.06|4625.16|4624.56|4627.41|4626.81|4623.91|4623.31|10151
1702368000000|2023-12-12 08:00:00|4625.66|4625.06|4624.41|4623.81|4628.91|4628.31|4624.16|4623.56|27250
1702371600000|2023-12-12 09:00:00|4624.66|4624.06|4626.66|4626.06|4626.91|4626.31|4624.16|4623.56|2122
1702375200000|2023-12-12 10:00:00|4629.41|4628.81|4623.91|4623.31|4629.41|4628.81|4623.41|4622.81|30759
1702378800000|2023-12-12 11:00:00|4623.78|4623.18|4623.41|4622.81|4626.16|4625.56|4623.16|4622.56|24321
1702382400000|2023-12-12 12:00:00|4623.16|4622.56|4628.41|4627.81|4630.16|4629.56|4623.16|4622.56|39686
1702386000000|2023-12-12 13:00:00|4628.16|4627.56|4618.66|4618.06|4640.91|4640.31|4617.41|4616.81|150342
1702389600000|2023-12-12 14:00:00|4618.91|4618.31|4616.77|4616.37|4623.16|4622.56|4607.63|4607.23|313708
1702393200000|2023-12-12 15:00:00|4617.02|4616.62|4628.64|4628.24|4628.89|4628.49|4615.02|4614.62|282395
1702396800000|2023-12-12 16:00:00|4628.89|4628.49|4627.89|4627.49|4630.39|4629.99|4625.89|4625.49|182064
1702400400000|2023-12-12 17:00:00|4628.14|4627.74|4628.18|4627.78|4633.39|4632.99|4624.39|4623.99|141653
1702404000000|2023-12-12 18:00:00|4627.93|4627.53|4634.43|4634.03|4634.93|4634.53|4627.18|4626.78|118782
1702407600000|2023-12-12 19:00:00|4634.18|4633.78|4637.93|4637.53|4638.43|4638.03|4632.43|4632.03|111794
1702411200000|2023-12-12 20:00:00|4637.8|4637.4|4644.1|4643.7|4644.1|4643.7|4637.18|4636.78|238867
1702414800000|2023-12-12 21:00:00|4644.01|4643.61|4647.19|4645.69|4647.36|4646.76|4642.61|4642.01|64028
1702418400000|2023-12-12 22:00:00|4647.23|4645.73|4647.19|4645.69|4647.38|4645.88|4646.56|4645.06|2
1702422000000|2023-12-12 23:00:00|4646.73|4646.13|4650.11|4649.51|4650.36|4649.76|4646.23|4645.63|8099
1702425600000|2023-12-13 00:00:00|4649.86|4649.26|4649.86|4649.26|4650.86|4650.26|4648.11|4647.51|6598
1702429200000|2023-12-13 01:00:00|4649.61|4649.01|4649.86|4649.26|4650.86|4650.26|4647.86|4647.26|8822
1702432800000|2023-12-13 02:00:00|4650.11|4649.51|4649.89|4649.29|4651.11|4650.51|4648.61|4648.01|4925
1702436400000|2023-12-13 03:00:00|4650.14|4649.54|4649.39|4648.79|4650.14|4649.54|4648.39|4647.79|3482
1702440000000|2023-12-13 04:00:00|4649.51|4648.91|4650.14|4649.54|4650.39|4649.79|4648.64|4648.04|5339
1702443600000|2023-12-13 05:00:00|4650.26|4649.66|4649.64|4649.04|4650.89|4650.29|4648.89|4648.29|4701
1702447200000|2023-12-13 06:00:00|4649.39|4648.79|4648.39|4647.79|4650.01|4649.41|4647.76|4647.16|5082
1702450800000|2023-12-13 07:00:00|4648.14|4647.54|4648.14|4647.54|4651.14|4650.54|4647.76|4647.16|13113
1702454400000|2023-12-13 08:00:00|4648.39|4647.79|4651.64|4651.04|4651.64|4651.04|4648.14|4647.54|20030
1702458000000|2023-12-13 09:00:00|4651.89|4651.29|4649.89|4649.29|4651.89|4651.29|4648.89|4648.29|12358
1702461600000|2023-12-13 10:00:00|4649.76|4649.16|4648.89|4648.29|4650.64|4650.04|4648.14|4647.54|13483
1702465200000|2023-12-13 11:00:00|4648.76|4648.16|4650.39|4649.79|4651.89|4651.29|4648.14|4647.54|18831
1702468800000|2023-12-13 12:00:00|4650.14|4649.54|4648.39|4647.79|4650.89|4650.29|4648.14|4647.54|17868
1702472400000|2023-12-13 13:00:00|4648.64|4648.04|4654.89|4654.29|4655.64|4655.04|4647.89|4647.29|54235
1702476000000|2023-12-13 14:00:00|4654.64|4654.04|4646.54|4646.14|4655.14|4654.54|4644.79|4644.39|204334
1702479600000|2023-12-13 15:00:00|4646.29|4645.89|4653.83|4653.43|4655.45|4655.05|4644.29|4643.89|183607
1702483200000|2023-12-13 16:00:00|4654.08|4653.68|4648.83|4648.43|4655.83|4655.43|4648.58|4648.18|143439
1702486800000|2023-12-13 17:00:00|4649.08|4648.68|4647.58|4647.18|4649.58|4649.18|4646.08|4645.68|90517
1702490400000|2023-12-13 18:00:00|4647.83|4647.43|4646.1|4645.7|4648.85|4648.45|4643.58|4643.18|88468
1702494000000|2023-12-13 19:00:00|4646.35|4645.95|4701.23|4700.83|4704.23|4703.83|4646.23|4645.83|471254
1702497600000|2023-12-13 20:00:00|4701.48|4701.08|4708.48|4708.08|4710.98|4710.58|4684.23|4683.83|445445
1702501200000|2023-12-13 21:00:00|4707.67|4707.27|4705.09|4703.59|4710.02|4709.42|4704.39|4703.59|106070
1702504800000|2023-12-13 22:00:00|4705.06|4703.56|4708.35|4706.85|4708.76|4707.26|4704.58|4703.08|0
1702508400000|2023-12-13 23:00:00|4707.36|4706.76|4715.99|4715.39|4716.49|4715.89|4707.36|4706.76|15027
1702512000000|2023-12-14 00:00:00|4715.74|4715.14|4723.24|4722.64|4723.61|4723.01|4715.74|4715.14|21258
1702515600000|2023-12-14 01:00:00|4722.99|4722.39|4725.58|4724.98|4727.08|4726.48|4721.49|4720.89|17207
1702519200000|2023-12-14 02:00:00|4725.33|4724.73|4726.33|4725.73|4729.08|4728.48|4725.33|4724.73|13148
1702522800000|2023-12-14 03:00:00|4726.45|4725.85|4724.33|4723.73|4727.08|4726.48|4722.33|4721.73|10519
1702526400000|2023-12-14 04:00:00|4724.2|4723.6|4728.58|4727.98|4728.58|4727.98|4724.08|4723.48|7278
1702530000000|2023-12-14 05:00:00|4728.83|4728.23|4726.33|4725.73|4728.83|4728.23|4725.33|4724.73|7303
1702533600000|2023-12-14 06:00:00|4726.08|4725.48|4727.08|4726.48|4727.58|4726.98|4725.33|4724.73|9555
1702537200000|2023-12-14 07:00:00|4726.83|4726.23|4720.33|4719.73|4727.08|4726.48|4720.33|4719.73|20600
1702540800000|2023-12-14 08:00:00|4720.58|4719.98|4722.58|4721.98|4728.33|4727.73|4720.08|4719.48|38331
1702544400000|2023-12-14 09:00:00|4722.08|4721.48|4717.83|4717.23|4722.58|4721.98|4715.08|4714.48|32865
1702548000000|2023-12-14 10:00:00|4717.95|4717.35|4722.33|4721.73|4725.33|4724.73|4715.83|4715.23|25114
1702551600000|2023-12-14 11:00:00|4722.2|4721.6|4719.83|4719.23|4724.83|4724.23|4718.08|4717.48|26210
1702555200000|2023-12-14 12:00:00|4720.08|4719.48|4723.33|4722.73|4725.83|4725.23|4719.83|4719.23|29448
1702558800000|2023-12-14 13:00:00|4723.58|4722.98|4735.33|4734.73|4735.33|4734.73|4718.33|4717.73|81602
1702562400000|2023-12-14 14:00:00|4735.58|4734.98|4733.48|4733.08|4739.23|4738.83|4724.23|4723.83|276115
1702566000000|2023-12-14 15:00:00|4733.73|4733.33|4727.98|4727.58|4733.98|4733.58|4718.73|4718.33|310746
1702569600000|2023-12-14 16:00:00|4728.23|4727.83|4726.98|4726.58|4728.98|4728.58|4716.6|4716.2|201943
1702573200000|2023-12-14 17:00:00|4727.23|4726.83|4721.73|4721.33|4735.48|4735.08|4721.23|4720.83|157012
1702576800000|2023-12-14 18:00:00|4721.48|4721.08|4703.23|4702.83|4721.48|4721.08|4693.98|4693.58|296063
1702580400000|2023-12-14 19:00:00|4703.48|4703.08|4716.73|4716.33|4716.98|4716.58|4703.23|4702.83|178804
1702584000000|2023-12-14 20:00:00|4716.98|4716.58|4722.48|4722.08|4723.23|4722.83|4712.48|4712.08|290818
1702587600000|2023-12-14 21:00:00|4722.21|4721.81|4716.62|4715.12|4723.31|4722.71|4715.56|4714.96|79237
1702591200000|2023-12-14 22:00:00|4716.99|4715.49|4715.84|4714.34|4717.39|4715.89|4715.63|4714.13|0
1702594800000|2023-12-14 23:00:00|4714.93|4714.33|4719.6|4719|4720.1|4719.5|4713.31|4712.71|9051
1702598400000|2023-12-15 00:00:00|4719.72|4719.12|4720.6|4720|4722.85|4722.25|4719.6|4719|8196
1702602000000|2023-12-15 01:00:00|4720.72|4720.12|4720.6|4720|4721.6|4721|4716.6|4716|12389
1702605600000|2023-12-15 02:00:00|4720.85|4720.25|4722.85|4722.25|4723.35|4722.75|4720.35|4719.75|6317
1702609200000|2023-12-15 03:00:00|4722.6|4722|4726.47|4725.87|4726.47|4725.87|4722.1|4721.5|6771
1702612800000|2023-12-15 04:00:00|4726.35|4725.75|4727.1|4726.5|4727.1|4726.5|4725.47|4724.87|5790
1702616400000|2023-12-15 05:00:00|4726.97|4726.37|4727.35|4726.75|4727.85|4727.25|4724.6|4724|6835
1702620000000|2023-12-15 06:00:00|4727.1|4726.5|4726.1|4725.5|4727.1|4726.5|4725.35|4724.75|6545
1702623600000|2023-12-15 07:00:00|4726.35|4725.75|4732.6|4732|4733.1|4732.5|4725.85|4725.25|10648
1702627200000|2023-12-15 08:00:00|4732.85|4732.25|4733.35|4732.75|4733.35|4732.75|4729.85|4729.25|22275
1702630800000|2023-12-15 09:00:00|4733.1|4732.5|4735.1|4734.5|4735.6|4735|4730.6|4730|18004
1702634400000|2023-12-15 10:00:00|4735.35|4734.75|4733.6|4733|4736.85|4736.25|4731.85|4731.25|19420
1702638000000|2023-12-15 11:00:00|4733.35|4732.75|4733.85|4733.25|4735.85|4735.25|4732.35|4731.75|15771
1702641600000|2023-12-15 12:00:00|4733.72|4733.12|4729.6|4729|4734.35|4733.75|4728.6|4728|23193
1702645200000|2023-12-15 13:00:00|4729.35|4728.75|4720.85|4720.25|4732.47|4731.87|4713.35|4712.75|101102
1702648800000|2023-12-15 14:00:00|4721.1|4720.5|4712|4711.6|4727.6|4727|4709.5|4709.1|323316
1702652400000|2023-12-15 15:00:00|4712.25|4711.85|4724.25|4723.85|4726.25|4725.85|4712|4711.6|181715
1702656000000|2023-12-15 16:00:00|4724.5|4724.1|4722|4721.6|4726.12|4725.72|4718.5|4718.1|119312
1702659600000|2023-12-15 17:00:00|4722.25|4721.85|4714.43|4714.03|4724.93|4724.53|4713.68|4713.28|104127
1702663200000|2023-12-15 18:00:00|4714.18|4713.78|4707.28|4706.88|4720.18|4719.78|4705.03|4704.63|133315
1702666800000|2023-12-15 19:00:00|4707.03|4706.63|4710.58|4710.18|4713.58|4713.18|4705.28|4704.88|120503
1702670400000|2023-12-15 20:00:00|4710.7|4710.3|4714.08|4713.68|4726.33|4725.93|4708.83|4708.43|282900
1702674000000|2023-12-15 21:00:00|4714.02|4713.62|4717.3|4715.8|4720.12|4719.52|4713.37|4712.77|115504
1702677600000|2023-12-15 22:00:00|4717.32|4715.82|4717.32|4715.82|4717.32|4715.82|4717.32|4715.82|0
1702854000000|2023-12-17 23:00:00|4719.24|4718.64|4721.92|4721.32|4721.92|4721.32|4717.42|4716.82|8539
1702857600000|2023-12-18 00:00:00|4721.67|4721.07|4724.17|4723.57|4726.17|4725.57|4721.42|4720.82|9415
1702861200000|2023-12-18 01:00:00|4724.29|4723.69|4723.67|4723.07|4725.42|4724.82|4722.42|4721.82|7140
1702864800000|2023-12-18 02:00:00|4723.79|4723.19|4724.92|4724.32|4725.42|4724.82|4723.17|4722.57|4319
1702868400000|2023-12-18 03:00:00|4724.79|4724.19|4726.42|4725.82|4727.17|4726.57|4724.17|4723.57|5187
1702872000000|2023-12-18 04:00:00|4726.29|4725.69|4728.92|4728.32|4728.92|4728.32|4725.92|4725.32|5216
1702875600000|2023-12-18 05:00:00|4728.79|4728.19|4729.17|4728.57|4729.92|4729.32|4728.42|4727.82|3255
1702879200000|2023-12-18 06:00:00|4729.04|4728.44|4727.92|4727.32|4730.42|4729.82|4727.92|4727.32|4183
1702882800000|2023-12-18 07:00:00|4727.79|4727.19|4725.92|4725.32|4729.67|4729.07|4725.92|4725.32|6531
1702886400000|2023-12-18 08:00:00|4726.04|4725.44|4725.67|4725.07|4726.17|4725.57|4718.92|4718.32|19063
1702890000000|2023-12-18 09:00:00|4725.92|4725.32|4726.92|4726.32|4729.17|4728.57|4724.04|4723.44|10803
1702893600000|2023-12-18 10:00:00|4726.79|4726.19|4724.92|4724.32|4729.67|4729.07|4724.92|4724.32|7485
1702897200000|2023-12-18 11:00:00|4725.17|4724.57|4722.92|4722.32|4728.04|4727.44|4721.67|4721.07|10034
1702900800000|2023-12-18 12:00:00|4723.17|4722.57|4727.67|4727.07|4727.92|4727.32|4722.92|4722.32|11347
1702904400000|2023-12-18 13:00:00|4727.92|4727.32|4730.42|4729.82|4732.17|4731.57|4725.17|4724.57|26819
1702908000000|2023-12-18 14:00:00|4730.54|4729.94|4733.82|4733.42|4734.32|4733.92|4726.67|4726.07|162977
1702911600000|2023-12-18 15:00:00|4734.32|4733.92|4732.57|4732.17|4738.82|4738.42|4730.82|4730.42|179047
1702915200000|2023-12-18 16:00:00|4732.82|4732.42|4740.29|4739.89|4742.04|4741.64|4731.07|4730.67|115505
1702918800000|2023-12-18 17:00:00|4740.41|4740.01|4744.54|4744.14|4746.79|4746.39|4740.29|4739.89|80277
1702922400000|2023-12-18 18:00:00|4744.29|4743.89|4745.47|4745.07|4746.79|4746.39|4741.54|4741.14|67833
1702926000000|2023-12-18 19:00:00|4745.22|4744.82|4745.97|4745.57|4750.47|4750.07|4742.72|4742.32|94732
1702929600000|2023-12-18 20:00:00|4746.22|4745.82|4740.87|4740.47|4748.62|4748.22|4740.37|4739.97|174417
1702933200000|2023-12-18 21:00:00|4740.49|4740.09|4738.49|4736.99|4740.84|4740.24|4736.09|4735.49|63482
1702936800000|2023-12-18 22:00:00|4738.41|4736.91|4738.48|4736.98|4739|4737.5|4737.89|4736.39|0
1702940400000|2023-12-18 23:00:00|4738.83|4738.23|4739.21|4738.61|4739.46|4738.86|4737.21|4736.61|4491
1702944000000|2023-12-19 00:00:00|4739.08|4738.48|4738.96|4738.36|4739.96|4739.36|4737.71|4737.11|3892
1702947600000|2023-12-19 01:00:00|4739.08|4738.48|4739.21|4738.61|4739.21|4738.61|4736.21|4735.61|4944
1702951200000|2023-12-19 02:00:00|4739.33|4738.73|4740.96|4740.36|4742.71|4742.11|4739.33|4738.73|7009
1702954800000|2023-12-19 03:00:00|4741.21|4740.61|4742.21|4741.61|4743.46|4742.86|4740.71|4740.11|5545
1702958400000|2023-12-19 04:00:00|4741.96|4741.36|4741.96|4741.36|4742.71|4742.11|4740.96|4740.36|2910
1702962000000|2023-12-19 05:00:00|4741.71|4741.11|4742.71|4742.11|4743.08|4742.48|4741.46|4740.86|2815
1702965600000|2023-12-19 06:00:00|4742.96|4742.36|4741.46|4740.86|4743.71|4743.11|4740.33|4739.73|4215
1702969200000|2023-12-19 07:00:00|4741.33|4740.73|4741.46|4740.86|4743.71|4743.11|4740.96|4740.36|7312
1702972800000|2023-12-19 08:00:00|4741.21|4740.61|4744.46|4743.86|4746.46|4745.86|4741.21|4740.61|11916
1702976400000|2023-12-19 09:00:00|4744.71|4744.11|4744.71|4744.11|4746.96|4746.36|4743.96|4743.36|8646
1702980000000|2023-12-19 10:00:00|4744.58|4743.98|4744.71|4744.11|4745.71|4745.11|4743.46|4742.86|7114
1702983600000|2023-12-19 11:00:00|4744.83|4744.23|4745.46|4744.86|4746.96|4746.36|4742.96|4742.36|9581
1702987200000|2023-12-19 12:00:00|4745.33|4744.73|4751.46|4750.86|4752.46|4751.86|4745.21|4744.61|20611
1702990800000|2023-12-19 13:00:00|4751.21|4750.61|4749.21|4748.61|4752.46|4751.86|4748.46|4747.86|22142
1702994400000|2023-12-19 14:00:00|4748.96|4748.36|4755.11|4754.71|4756.86|4756.46|4744.86|4744.36|158458
1702998000000|2023-12-19 15:00:00|4755.36|4754.96|4761.11|4760.71|4761.36|4760.96|4750.61|4750.21|187427
1703001600000|2023-12-19 16:00:00|4761.36|4760.96|4759.36|4758.96|4765.11|4764.71|4758.86|4758.46|114876
1703005200000|2023-12-19 17:00:00|4759.11|4758.71|4760.86|4760.46|4762.11|4761.71|4756.61|4756.21|82919
1703008800000|2023-12-19 18:00:00|4760.61|4760.21|4761.86|4761.46|4763.61|4763.21|4756.61|4756.21|93327
1703012400000|2023-12-19 19:00:00|4762.11|4761.71|4761.86|4761.46|4764.36|4763.96|4760.11|4759.71|69344
1703016000000|2023-12-19 20:00:00|4761.61|4761.21|4768.42|4768.02|4769.42|4769.02|4758.61|4758.21|178492
1703019600000|2023-12-19 21:00:00|4767.87|4767.47|4765.99|4764.49|4768.97|4768.37|4763.47|4762.87|55236
1703023200000|2023-12-19 22:00:00|4766.06|4764.56|4767.36|4765.86|4768.07|4766.57|4765.91|4764.41|0
1703026800000|2023-12-19 23:00:00|4767.18|4765.68|4765.82|4765.22|4767.82|4767.22|4765.44|4764.84|4852
1703030400000|2023-12-20 00:00:00|4765.69|4765.09|4766.57|4765.97|4767.57|4766.97|4765.69|4765.09|5041
1703034000000|2023-12-20 01:00:00|4766.44|4765.84|4768.32|4767.72|4768.57|4767.97|4765.94|4765.34|4385
1703037600000|2023-12-20 02:00:00|4768.07|4767.47|4769.32|4768.72|4769.82|4769.22|4767.57|4766.97|2813
1703041200000|2023-12-20 03:00:00|4769.57|4768.97|4770.07|4769.47|4771.57|4770.97|4769.44|4768.84|4850
1703044800000|2023-12-20 04:00:00|4769.94|4769.34|4770.57|4769.97|4770.82|4770.22|4768.57|4767.97|3825
1703048400000|2023-12-20 05:00:00|4770.44|4769.84|4770.57|4769.97|4772.32|4771.72|4769.32|4768.72|6336
1703052000000|2023-12-20 06:00:00|4770.32|4769.72|4769.07|4768.47|4771.07|4770.47|4768.32|4767.72|5135
1703055600000|2023-12-20 07:00:00|4769.19|4768.59|4769.94|4769.34|4770.82|4770.22|4768.32|4767.72|6575
1703059200000|2023-12-20 08:00:00|4770.07|4769.47|4764.07|4763.47|4770.07|4769.47|4763.32|4762.72|18269
1703062800000|2023-12-20 09:00:00|4764.19|4763.59|4760.82|4760.22|4764.57|4763.97|4758.57|4757.97|18138
1703066400000|2023-12-20 10:00:00|4761.07|4760.47|4759.57|4758.97|4762.07|4761.47|4758.57|4757.97|10652
1703070000000|2023-12-20 11:00:00|4759.69|4759.09|4759.07|4758.47|4761.32|4760.72|4757.07|4756.47|15243
1703073600000|2023-12-20 12:00:00|4758.82|4758.22|4757.82|4757.22|4760.32|4759.72|4756.57|4755.97|15887
1703077200000|2023-12-20 13:00:00|4757.69|4757.09|4759.07|4758.47|4761.57|4760.97|4757.19|4756.59|17744
1703080800000|2023-12-20 14:00:00|4759.32|4758.72|4765.47|4765.07|4765.72|4765.32|4755.82|4755.22|130868
1703084400000|2023-12-20 15:00:00|4765.72|4765.32|4772.84|4772.44|4775.34|4774.94|4765.22|4764.82|144602
1703088000000|2023-12-20 16:00:00|4772.59|4772.19|4771.09|4770.69|4773.84|4773.44|4769.84|4769.44|89358
1703091600000|2023-12-20 17:00:00|4771.34|4770.94|4777.44|4777.04|4778.44|4778.04|4770.34|4769.94|78641
1703095200000|2023-12-20 18:00:00|4777.69|4777.29|4769.94|4769.54|4777.69|4777.29|4769.19|4768.79|80903
1703098800000|2023-12-20 19:00:00|4769.69|4769.29|4723.69|4723.29|4770.06|4769.66|4721.69|4721.29|295207
1703102400000|2023-12-20 20:00:00|4723.94|4723.54|4698.82|4698.42|4730.44|4730.04|4696.82|4696.42|543240
1703106000000|2023-12-20 21:00:00|4698.8|4698.4|4701.95|4700.45|4702.02|4701.42|4691.9|4691.3|121539
1703109600000|2023-12-20 22:00:00|4701.76|4700.26|4702.3|4700.8|4703.74|4702.24|4700.97|4699.47|0
1703113200000|2023-12-20 23:00:00|4701.71|4701.11|4708.34|4707.74|4708.84|4708.24|4701.71|4701.11|12513
1703116800000|2023-12-21 00:00:00|4708.21|4707.61|4706.59|4705.99|4708.59|4707.99|4705.84|4705.24|7146
1703120400000|2023-12-21 01:00:00|4706.71|4706.11|4709.45|4708.85|4709.74|4709.14|4705.96|4705.36|8162
1703124000000|2023-12-21 02:00:00|4709.7|4709.1|4711.95|4711.35|4712.2|4711.6|4709.45|4708.85|10990
1703127600000|2023-12-21 03:00:00|4711.82|4711.22|4711.95|4711.35|4712.95|4712.35|4711.45|4710.85|5994
1703131200000|2023-12-21 04:00:00|4711.82|4711.22|4715.95|4715.35|4715.95|4715.35|4711.2|4710.6|8259
1703134800000|2023-12-21 05:00:00|4715.7|4715.1|4718.7|4718.1|4718.95|4718.35|4715.2|4714.6|9281
1703138400000|2023-12-21 06:00:00|4718.95|4718.35|4719.7|4719.1|4720.2|4719.6|4717.7|4717.1|11047
1703142000000|2023-12-21 07:00:00|4719.57|4718.97|4723.2|4722.6|4724.2|4723.6|4719.45|4718.85|13934
1703145600000|2023-12-21 08:00:00|4723.45|4722.85|4725.7|4725.1|4726.82|4726.22|4720.95|4720.35|26265
1703149200000|2023-12-21 09:00:00|4725.45|4724.85|4725.7|4725.1|4728.95|4728.35|4724.95|4724.35|14960
1703152800000|2023-12-21 10:00:00|4725.57|4724.97|4721.2|4720.6|4725.95|4725.35|4720.7|4720.1|14175
1703156400000|2023-12-21 11:00:00|4721.32|4720.72|4722.45|4721.85|4725.45|4724.85|4720.95|4720.35|11413
1703160000000|2023-12-21 12:00:00|4722.7|4722.1|4725.2|4724.6|4726.95|4726.35|4720.95|4720.35|15812
1703163600000|2023-12-21 13:00:00|4725.07|4724.47|4736.95|4736.35|4745.7|4745.1|4721.57|4720.97|82014
1703167200000|2023-12-21 14:00:00|4737.2|4736.6|4733.48|4733.08|4740.98|4740.58|4731.1|4730.7|194478
1703170800000|2023-12-21 15:00:00|4733.23|4732.83|4731.25|4730.85|4744|4743.6|4724.98|4724.58|295041
1703174400000|2023-12-21 16:00:00|4731|4730.6|4724.75|4724.35|4736.5|4736.1|4723.5|4723.1|150983
1703178000000|2023-12-21 17:00:00|4724.5|4724.1|4714.21|4713.81|4724.5|4724.1|4712.21|4711.81|159290
1703181600000|2023-12-21 18:00:00|4713.96|4713.56|4725.33|4724.93|4725.58|4725.18|4707.83|4707.43|149810
1703185200000|2023-12-21 19:00:00|4724.83|4724.43|4725.58|4725.18|4730.33|4729.93|4721.58|4721.18|99812
1703188800000|2023-12-21 20:00:00|4725.33|4724.93|4747.33|4746.93|4750.33|4749.93|4722.45|4722.05|241959
1703192400000|2023-12-21 21:00:00|4747.43|4746.83|4748.61|4747.11|4750.18|4749.58|4745.93|4745.33|81498
1703196000000|2023-12-21 22:00:00|4748.65|4747.15|4749.59|4748.09|4750.8|4749.3|4748.58|4747.08|0
1703199600000|2023-12-21 23:00:00|4749.01|4748.41|4746.39|4745.79|4750.01|4749.41|4744.39|4743.79|8099
1703203200000|2023-12-22 00:00:00|4746.14|4745.54|4744.64|4744.04|4747.39|4746.79|4744.39|4743.79|6244
1703206800000|2023-12-22 01:00:00|4744.89|4744.29|4742.64|4742.04|4745.64|4745.04|4741.89|4741.29|8905
1703210400000|2023-12-22 02:00:00|4742.76|4742.16|4743.64|4743.04|4744.14|4743.54|4741.64|4741.04|4067
1703214000000|2023-12-22 03:00:00|4743.51|4742.91|4742.89|4742.29|4744.89|4744.29|4739.89|4739.29|6770
1703217600000|2023-12-22 04:00:00|4743.01|4742.41|4743.14|4742.54|4743.89|4743.29|4742.39|4741.79|3198
1703221200000|2023-12-22 05:00:00|4742.89|4742.29|4739.89|4739.29|4743.39|4742.79|4739.89|4739.29|5673
1703224800000|2023-12-22 06:00:00|4740.14|4739.54|4741.64|4741.04|4742.39|4741.79|4738.39|4737.79|5828
1703228400000|2023-12-22 07:00:00|4741.39|4740.79|4741.14|4740.54|4742.89|4742.29|4740.51|4739.91|6904
1703232000000|2023-12-22 08:00:00|4741.39|4740.79|4740.14|4739.54|4745.89|4745.29|4739.64|4739.04|13149
1703235600000|2023-12-22 09:00:00|4740.39|4739.79|4744.14|4743.54|4747.14|4746.54|4740.14|4739.54|8994
1703239200000|2023-12-22 10:00:00|4743.89|4743.29|4746.39|4745.79|4747.14|4746.54|4742.64|4742.04|8073
1703242800000|2023-12-22 11:00:00|4746.51|4745.91|4747.64|4747.04|4748.14|4747.54|4745.89|4745.29|8709
1703246400000|2023-12-22 12:00:00|4747.89|4747.29|4747.14|4746.54|4750.14|4749.54|4746.26|4745.66|11462
1703250000000|2023-12-22 13:00:00|4747.39|4746.79|4760.39|4759.79|4760.64|4760.04|4742.64|4742.04|56542
1703253600000|2023-12-22 14:00:00|4760.14|4759.54|4770.04|4769.64|4774.54|4774.14|4758.14|4757.54|179436
1703257200000|2023-12-22 15:00:00|4770.41|4770.01|4762.29|4761.89|4773.79|4773.39|4762.29|4761.89|169091
1703260800000|2023-12-22 16:00:00|4762.04|4761.64|4760.77|4760.37|4767.54|4767.14|4756.54|4756.14|139215
1703264400000|2023-12-22 17:00:00|4761.02|4760.62|4765.42|4765.02|4765.54|4765.14|4756.58|4756.18|81697
1703268000000|2023-12-22 18:00:00|4765.17|4764.77|4762.17|4761.77|4767.17|4766.77|4761.92|4761.52|56819
1703271600000|2023-12-22 19:00:00|4761.92|4761.52|4758.67|4758.27|4762.67|4762.27|4736.67|4736.27|208297
1703275200000|2023-12-22 20:00:00|4758.92|4758.52|4756.7|4756.3|4760.17|4759.77|4749.2|4748.8|207919
1703278800000|2023-12-22 21:00:00|4756.67|4756.27|4750.65|4749.15|4759.27|4758.67|4748.89|4748.29|56070
1703282400000|2023-12-22 22:00:00|4750.63|4749.13|4750.63|4749.13|4750.63|4749.13|4750.63|4749.13|0
1703545200000|2023-12-25 23:00:00|4753.39|4752.79|4761.27|4760.67|4762.52|4761.92|4752.77|4752.17|9649
1703548800000|2023-12-26 00:00:00|4761.02|4760.42|4758.27|4757.67|4761.02|4760.42|4757.27|4756.67|7653
1703552400000|2023-12-26 01:00:00|4758.02|4757.42|4760.68|4760.08|4760.68|4760.08|4757.02|4756.42|3705
1703556000000|2023-12-26 02:00:00|4760.8|4760.2|4759.68|4759.08|4760.93|4760.33|4758.68|4758.08|3224
1703559600000|2023-12-26 03:00:00|4759.8|4759.2|4761.68|4761.08|4762.93|4762.33|4759.8|4759.2|3321
1703563200000|2023-12-26 04:00:00|4761.93|4761.33|4763.18|4762.58|4764.18|4763.58|4761.43|4760.83|2369
1703566800000|2023-12-26 05:00:00|4762.93|4762.33|4763.43|4762.83|4764.68|4764.08|4762.93|4762.33|3668
1703570400000|2023-12-26 06:00:00|4763.55|4762.95|4763.43|4762.83|4764.18|4763.58|4762.68|4762.08|2568
1703574000000|2023-12-26 07:00:00|4763.68|4763.08|4765.93|4765.33|4766.43|4765.83|4763.43|4762.83|3302
1703577600000|2023-12-26 08:00:00|4765.8|4765.2|4765.18|4764.58|4766.68|4766.08|4764.43|4763.83|4342
1703581200000|2023-12-26 09:00:00|4764.93|4764.33|4763.68|4763.08|4765.43|4764.83|4762.18|4761.58|4012
1703584800000|2023-12-26 10:00:00|4763.8|4763.2|4764.93|4764.33|4764.93|4764.33|4762.68|4762.08|2688
1703588400000|2023-12-26 11:00:00|4764.68|4764.08|4762.43|4761.83|4765.18|4764.58|4761.68|4761.08|9346
1703592000000|2023-12-26 12:00:00|4762.3|4761.7|4762.68|4762.08|4762.93|4762.33|4758.43|4757.83|13468
1703595600000|2023-12-26 13:00:00|4762.8|4762.2|4762.43|4761.83|4763.18|4762.58|4759.68|4759.08|15644
1703599200000|2023-12-26 14:00:00|4762.3|4761.7|4766.58|4766.18|4767.83|4767.43|4759.58|4759.18|76761
1703602800000|2023-12-26 15:00:00|4766.33|4765.93|4769.08|4768.68|4771.83|4771.43|4765.33|4764.93|78390
1703606400000|2023-12-26 16:00:00|4769.2|4768.8|4770.83|4770.43|4771.33|4770.93|4765.83|4765.43|49775
1703610000000|2023-12-26 17:00:00|4770.58|4770.18|4770.28|4769.88|4774.08|4773.68|4768.58|4768.18|46179
1703613600000|2023-12-26 18:00:00|4770.4|4770|4771.78|4771.38|4774.28|4773.88|4770.03|4769.63|41200
1703617200000|2023-12-26 19:00:00|4771.53|4771.13|4777.28|4776.88|4777.53|4777.13|4771.28|4770.88|42058
1703620800000|2023-12-26 20:00:00|4777.53|4777.13|4776.43|4776.03|4785.78|4785.38|4773.43|4773.03|165179
1703624400000|2023-12-26 21:00:00|4776.21|4775.81|4778.74|4777.24|4778.74|4777.96|4775.31|4774.71|37934
1703628000000|2023-12-26 22:00:00|4778.63|4777.13|4778.71|4777.21|4778.82|4777.32|4778|4776.5|0
1703631600000|2023-12-26 23:00:00|4779.18|4778.58|4778.06|4777.46|4781.06|4780.46|4777.81|4777.21|4887
1703635200000|2023-12-27 00:00:00|4777.93|4777.33|4775.31|4774.71|4778.31|4777.71|4775.31|4774.71|4261
1703638800000|2023-12-27 01:00:00|4775.18|4774.58|4777.02|4776.42|4777.27|4776.67|4774.77|4774.17|4119
1703642400000|2023-12-27 02:00:00|4777.14|4776.54|4776.52|4775.92|4778.27|4777.67|4776.27|4775.67|3354
1703646000000|2023-12-27 03:00:00|4776.64|4776.04|4775.52|4774.92|4777.02|4776.42|4775.27|4774.67|2617
1703649600000|2023-12-27 04:00:00|4775.39|4774.79|4777.52|4776.92|4777.77|4777.17|4775.27|4774.67|2635
1703653200000|2023-12-27 05:00:00|4777.39|4776.79|4779.02|4778.42|4779.27|4778.67|4776.52|4775.92|3124
1703656800000|2023-12-27 06:00:00|4779.14|4778.54|4779.02|4778.42|4780.52|4779.92|4778.27|4777.67|3968
1703660400000|2023-12-27 07:00:00|4779.27|4778.67|4777.27|4776.67|4781.02|4780.42|4777.27|4776.67|4821
1703664000000|2023-12-27 08:00:00|4777.52|4776.92|4776.77|4776.17|4779.02|4778.42|4774.77|4774.17|13854
1703667600000|2023-12-27 09:00:00|4776.52|4775.92|4775.77|4775.17|4777.02|4776.42|4774.02|4773.42|7597
1703671200000|2023-12-27 10:00:00|4775.89|4775.29|4775.77|4775.17|4776.77|4776.17|4773.77|4773.17|5151
1703674800000|2023-12-27 11:00:00|4775.64|4775.04|4775.77|4775.17|4776.64|4776.04|4774.77|4774.17|4524
1703678400000|2023-12-27 12:00:00|4776.02|4775.42|4776.77|4776.17|4777.02|4776.42|4773.02|4772.42|10483
1703682000000|2023-12-27 13:00:00|4777.02|4776.42|4777.02|4776.42|4780.64|4780.04|4776.77|4776.17|17955
1703685600000|2023-12-27 14:00:00|4776.89|4776.29|4779.42|4779.02|4780.67|4780.27|4772.17|4771.77|94117
1703689200000|2023-12-27 15:00:00|4779.67|4779.27|4773.05|4772.65|4780.67|4780.27|4769.8|4769.4|130468
1703692800000|2023-12-27 16:00:00|4773.3|4772.9|4777.05|4776.65|4778.55|4778.15|4771.05|4770.65|72871
1703696400000|2023-12-27 17:00:00|4776.8|4776.4|4774.52|4774.12|4779.55|4779.15|4772.3|4771.9|61497
1703700000000|2023-12-27 18:00:00|4774.77|4774.37|4779.52|4779.12|4786.02|4785.62|4774.52|4774.12|117444
1703703600000|2023-12-27 19:00:00|4779.27|4778.87|4774.14|4773.74|4779.52|4779.12|4768.27|4767.87|135022
1703707200000|2023-12-27 20:00:00|4774.27|4773.87|4786.14|4785.74|4786.64|4786.24|4771.39|4770.99|190043
1703710800000|2023-12-27 21:00:00|4785.58|4785.18|4786.48|4784.98|4787.43|4786.83|4783.68|4783.08|56220
1703714400000|2023-12-27 22:00:00|4786.4|4784.9|4786.83|4785.33|4787.23|4785.73|4786|4784.5|2
1703718000000|2023-12-27 23:00:00|4786.02|4785.42|4786.15|4785.55|4787.15|4786.55|4784.65|4784.05|4615
1703721600000|2023-12-28 00:00:00|4786.27|4785.67|4789.15|4788.55|4789.4|4788.8|4786.15|4785.55|4722
1703725200000|2023-12-28 01:00:00|4788.9|4788.3|4792.15|4791.55|4792.4|4791.8|4788.9|4788.3|6610
1703728800000|2023-12-28 02:00:00|4792.4|4791.8|4795.33|4794.73|4795.45|4794.85|4791.65|4791.05|5528
1703732400000|2023-12-28 03:00:00|4795.08|4794.48|4793.58|4792.98|4795.33|4794.73|4792.08|4791.48|5442
1703736000000|2023-12-28 04:00:00|4793.7|4793.1|4792.58|4791.98|4795.08|4794.48|4792.58|4791.98|3627
1703739600000|2023-12-28 05:00:00|4792.83|4792.23|4793.83|4793.23|4794.33|4793.73|4792.83|4792.23|3444
1703743200000|2023-12-28 06:00:00|4793.7|4793.1|4794.58|4793.98|4794.83|4794.23|4793.08|4792.48|3305
1703746800000|2023-12-28 07:00:00|4794.33|4793.73|4793.83|4793.23|4795.08|4794.48|4793.33|4792.73|4095
1703750400000|2023-12-28 08:00:00|4794.08|4793.48|4788.88|4788.28|4794.08|4793.48|4788.63|4788.03|11159
1703754000000|2023-12-28 09:00:00|4789.13|4788.53|4788.53|4787.93|4789.53|4788.93|4787.58|4786.98|8801
1703757600000|2023-12-28 10:00:00|4788.65|4788.05|4787|4786.4|4790.53|4789.93|4786.13|4785.53|10292
1703761200000|2023-12-28 11:00:00|4787.13|4786.53|4787.88|4787.28|4789.63|4789.03|4786.13|4785.53|8399
1703764800000|2023-12-28 12:00:00|4787.75|4787.15|4788.38|4787.78|4790.13|4789.53|4786.88|4786.28|7831
1703768400000|2023-12-28 13:00:00|4788.63|4788.03|4784.98|4784.38|4790.63|4790.03|4784.98|4784.38|19146
1703772000000|2023-12-28 14:00:00|4785.23|4784.63|4790.83|4790.43|4792.98|4792.58|4784.48|4783.88|109259
1703775600000|2023-12-28 15:00:00|4791.08|4790.68|4790.08|4789.68|4794.33|4793.93|4787.08|4786.68|108699
1703779200000|2023-12-28 16:00:00|4789.83|4789.43|4788.08|4787.68|4790.58|4790.18|4785.33|4784.93|84263
1703782800000|2023-12-28 17:00:00|4787.83|4787.43|4792.33|4791.93|4793.83|4793.43|4787.33|4786.93|56060
1703786400000|2023-12-28 18:00:00|4792.08|4791.68|4789.83|4789.43|4795.08|4794.68|4783.83|4783.43|98368
1703790000000|2023-12-28 19:00:00|4789.58|4789.18|4791.58|4791.18|4794.33|4793.93|4789.58|4789.18|62359
1703793600000|2023-12-28 20:00:00|4791.7|4791.3|4788.33|4787.93|4793.08|4792.68|4783.08|4782.68|186434
1703797200000|2023-12-28 21:00:00|4788.1|4787.7|4788.62|4787.12|4789.95|4789.35|4786.95|4786.35|37147
1703800800000|2023-12-28 22:00:00|4788.66|4787.16|4788.73|4787.23|4789.14|4787.64|4788.29|4786.79|0
1703804400000|2023-12-28 23:00:00|4788.57|4787.97|4790.2|4789.6|4790.7|4790.1|4787.32|4786.72|4769
1703808000000|2023-12-29 00:00:00|4790.07|4789.47|4790.45|4789.85|4790.7|4790.1|4789.45|4788.85|4299
1703811600000|2023-12-29 01:00:00|4790.2|4789.6|4789.73|4789.13|4791.23|4790.63|4787.95|4787.35|4924
1703815200000|2023-12-29 02:00:00|4789.85|4789.25|4790.48|4789.88|4791.48|4790.88|4789.48|4788.88|3489
1703818800000|2023-12-29 03:00:00|4790.73|4790.13|4790.98|4790.38|4791.98|4791.38|4790.73|4790.13|2991
1703822400000|2023-12-29 04:00:00|4791.23|4790.63|4790.23|4789.63|4791.73|4791.13|4789.73|4789.13|2948
1703826000000|2023-12-29 05:00:00|4790.48|4789.88|4791.35|4790.75|4791.48|4790.88|4790.23|4789.63|3043
1703829600000|2023-12-29 06:00:00|4791.48|4790.88|4792.23|4791.63|4792.48|4791.88|4791.48|4790.88|2933
1703833200000|2023-12-29 07:00:00|4791.98|4791.38|4791.98|4791.38|4792.98|4792.38|4791.73|4791.13|4167
1703836800000|2023-12-29 08:00:00|4792.23|4791.63|4793.23|4792.63|4795.98|4795.38|4791.98|4791.38|10288
1703840400000|2023-12-29 09:00:00|4793.48|4792.88|4789.73|4789.13|4794.23|4793.63|4789.73|4789.13|8617
1703844000000|2023-12-29 10:00:00|4789.98|4789.38|4790.23|4789.63|4790.98|4790.38|4788.23|4787.63|9646
1703847600000|2023-12-29 11:00:00|4790.35|4789.75|4790.48|4789.88|4792.23|4791.63|4789.23|4788.63|8678
1703851200000|2023-12-29 12:00:00|4790.73|4790.13|4785.48|4784.88|4790.98|4790.38|4783.73|4783.13|17336
1703854800000|2023-12-29 13:00:00|4785.23|4784.63|4783.73|4783.13|4787.48|4786.88|4783.23|4782.63|14816
1703858400000|2023-12-29 14:00:00|4783.98|4783.38|4786.08|4785.68|4788.38|4787.98|4782.63|4782.13|73540
1703862000000|2023-12-29 15:00:00|4786.33|4785.93|4772.83|4772.43|4789.08|4788.68|4768.83|4768.43|147961
1703865600000|2023-12-29 16:00:00|4773.08|4772.68|4760.33|4759.93|4775.45|4775.05|4756.33|4755.93|171990
1703869200000|2023-12-29 17:00:00|4760.2|4759.8|4762.83|4762.43|4763.83|4763.43|4751.08|4750.68|128334
1703872800000|2023-12-29 18:00:00|4762.58|4762.18|4768.58|4768.18|4771.33|4770.93|4761.08|4760.68|97055
1703876400000|2023-12-29 19:00:00|4768.83|4768.43|4773.83|4773.43|4775.08|4774.68|4767.08|4766.68|71807
1703880000000|2023-12-29 20:00:00|4774.08|4773.68|4773.27|4772.87|4777.14|4776.74|4763.52|4763.12|272281
1703883600000|2023-12-29 21:00:00|4772.89|4772.49|4767.36|4765.86|4773.99|4773.39|4766.24|4765.64|64947
1703887200000|2023-12-29 22:00:00|4767.28|4765.78|4767.28|4765.78|4767.28|4765.78|4767.28|4765.78|0
1704150000000|2024-01-01 23:00:00|4773.61|4773.01|4774.99|4774.39|4776.49|4775.89|4772.24|4771.64|12588
1704153600000|2024-01-02 00:00:00|4774.74|4774.14|4773.99|4773.39|4775.49|4774.89|4772.99|4772.39|4608
1704157200000|2024-01-02 01:00:00|4773.74|4773.14|4772.99|4772.39|4776.86|4776.26|4771.99|4771.39|11942
1704160800000|2024-01-02 02:00:00|4772.74|4772.14|4772.74|4772.14|4773.99|4773.39|4771.24|4770.64|7874
1704164400000|2024-01-02 03:00:00|4772.99|4772.39|4774.18|4773.58|4774.68|4774.08|4772.74|4772.14|3798
1704168000000|2024-01-02 04:00:00|4774.05|4773.45|4775.43|4774.83|4776.18|4775.58|4773.68|4773.08|2830
1704171600000|2024-01-02 05:00:00|4775.68|4775.08|4777.18|4776.58|4778.18|4777.58|4775.43|4774.83|4564
1704175200000|2024-01-02 06:00:00|4777.3|4776.7|4774.93|4774.33|4777.43|4776.83|4774.68|4774.08|4435
1704178800000|2024-01-02 07:00:00|4775.18|4774.58|4777.18|4776.58|4778.68|4778.08|4774.93|4774.33|7001
1704182400000|2024-01-02 08:00:00|4777.3|4776.7|4781.43|4780.83|4782.68|4782.08|4777.18|4776.58|16770
1704186000000|2024-01-02 09:00:00|4781.3|4780.7|4771.18|4770.58|4781.3|4780.7|4769.93|4769.33|16693
1704189600000|2024-01-02 10:00:00|4771.05|4770.45|4768.18|4767.58|4772.43|4771.83|4767.68|4767.08|18402
1704193200000|2024-01-02 11:00:00|4767.93|4767.33|4746.05|4745.45|4768.18|4767.58|4741.18|4740.58|48439
1704196800000|2024-01-02 12:00:00|4746.18|4745.58|4733.93|4733.33|4746.55|4745.95|4733.18|4732.58|31975
1704200400000|2024-01-02 13:00:00|4733.8|4733.2|4737.43|4736.83|4739.93|4739.33|4732.93|4732.33|43057
1704204000000|2024-01-02 14:00:00|4737.55|4736.95|4739.68|4739.28|4744.98|4744.58|4730.68|4730.28|261985
1704207600000|2024-01-02 15:00:00|4738.93|4738.53|4734.18|4733.78|4744.52|4744.12|4730.43|4730.03|208567
1704211200000|2024-01-02 16:00:00|4733.93|4733.53|4749.68|4749.28|4750.43|4750.03|4733.68|4733.28|148940
1704214800000|2024-01-02 17:00:00|4749.93|4749.53|4744.18|4743.78|4754.43|4754.03|4743.68|4743.28|123869
1704218400000|2024-01-02 18:00:00|4743.93|4743.53|4739.43|4739.03|4747.68|4747.28|4738.18|4737.78|114566
1704222000000|2024-01-02 19:00:00|4739.18|4738.78|4727.18|4726.78|4740.43|4740.03|4727.18|4726.78|120336
1704225600000|2024-01-02 20:00:00|4727.43|4727.03|4745.77|4745.37|4745.77|4745.37|4722.93|4722.53|281637
1704229200000|2024-01-02 21:00:00|4745.57|4745.17|4746.43|4744.93|4746.92|4746.32|4742.67|4742.07|55024
1704232800000|2024-01-02 22:00:00|4746.46|4744.96|4747.58|4746.08|4747.99|4746.49|4745.92|4744.42|21
1704236400000|2024-01-02 23:00:00|4747.62|4746.12|4746.63|4746.03|4748.75|4748.15|4744.88|4744.28|4176
1704240000000|2024-01-03 00:00:00|4746.88|4746.28|4744.38|4743.78|4747.13|4746.53|4743.75|4743.15|3710
1704243600000|2024-01-03 01:00:00|4744.13|4743.53|4744.38|4743.78|4745.38|4744.78|4743.38|4742.78|5614
1704247200000|2024-01-03 02:00:00|4744.63|4744.03|4743.13|4742.53|4744.88|4744.28|4742.38|4741.78|4362
1704250800000|2024-01-03 03:00:00|4743|4742.4|4742.63|4742.03|4743.88|4743.28|4742.38|4741.78|3058
1704254400000|2024-01-03 04:00:00|4742.38|4741.78|4741.38|4740.78|4742.88|4742.28|4741.13|4740.53|3695
1704258000000|2024-01-03 05:00:00|4741.25|4740.65|4741.88|4741.28|4741.88|4741.28|4740.13|4739.53|4376
1704261600000|2024-01-03 06:00:00|4741.63|4741.03|4742.63|4742.03|4743.63|4743.03|4741.13|4740.53|3870
1704265200000|2024-01-03 07:00:00|4742.38|4741.78|4743.13|4742.53|4744.13|4743.53|4741|4740.4|6314
1704268800000|2024-01-03 08:00:00|4743.38|4742.78|4739.63|4739.03|4746.63|4746.03|4739.63|4739.03|19383
1704272400000|2024-01-03 09:00:00|4740.13|4739.53|4733.63|4733.03|4740.88|4740.28|4733.63|4733.03|21362
1704276000000|2024-01-03 10:00:00|4733.75|4733.15|4734.63|4734.03|4737.88|4737.28|4732.63|4732.03|14008
1704279600000|2024-01-03 11:00:00|4734.88|4734.28|4730.88|4730.28|4736.13|4735.53|4729.13|4728.53|14400
1704283200000|2024-01-03 12:00:00|4730.75|4730.15|4725.13|4724.53|4730.88|4730.28|4724.13|4723.53|30642
1704286800000|2024-01-03 13:00:00|4724.88|4724.28|4724.38|4723.78|4730.63|4730.03|4723.63|4723.03|39878
1704290400000|2024-01-03 14:00:00|4724.25|4723.65|4717.15|4716.75|4725.88|4725.28|4714.03|4713.63|214536
1704294000000|2024-01-03 15:00:00|4715.65|4715.25|4710.98|4710.58|4727.28|4726.88|4704.36|4703.96|294961
1704297600000|2024-01-03 16:00:00|4711.11|4710.71|4709.61|4709.21|4716.36|4715.96|4708.36|4707.96|146618
1704301200000|2024-01-03 17:00:00|4709.86|4709.46|4720.11|4719.71|4720.86|4720.46|4706.86|4706.46|99831
1704304800000|2024-01-03 18:00:00|4719.86|4719.46|4718.89|4718.49|4724.86|4724.46|4715.86|4715.46|96256
1704308400000|2024-01-03 19:00:00|4718.76|4718.36|4720.14|4719.74|4729.89|4729.49|4707.39|4706.99|237840
1704312000000|2024-01-03 20:00:00|4719.89|4719.49|4705.25|4704.85|4720.89|4720.49|4699.5|4699.1|272827
1704315600000|2024-01-03 21:00:00|4705.5|4705.1|4708.84|4707.34|4708.86|4708.15|4702.48|4701.88|50104
1704319200000|2024-01-03 22:00:00|4708.77|4707.27|4710.27|4708.77|4710.42|4708.92|4708.69|4707.19|8
1704322800000|2024-01-03 23:00:00|4710.25|4709.65|4709.63|4709.03|4712.88|4712.28|4708.38|4707.78|5721
1704326400000|2024-01-04 00:00:00|4709.38|4708.78|4712.38|4711.78|4712.38|4711.78|4706.63|4706.03|7902
1704330000000|2024-01-04 01:00:00|4712.25|4711.65|4711.88|4711.28|4712.63|4712.03|4710.38|4709.78|6881
1704333600000|2024-01-04 02:00:00|4711.63|4711.03|4711.98|4711.38|4712.23|4711.63|4708.63|4708.03|3895
1704337200000|2024-01-04 03:00:00|4711.85|4711.25|4710.73|4710.13|4713.23|4712.63|4710.23|4709.63|3571
1704340800000|2024-01-04 04:00:00|4710.85|4710.25|4710.73|4710.13|4712.73|4712.13|4710.48|4709.88|2657
1704344400000|2024-01-04 05:00:00|4710.6|4710|4709.35|4708.75|4711.23|4710.63|4708.98|4708.38|4273
1704348000000|2024-01-04 06:00:00|4709.48|4708.88|4714.48|4713.88|4714.73|4714.13|4709.23|4708.63|5554
1704351600000|2024-01-04 07:00:00|4714.73|4714.13|4713.73|4713.13|4716.98|4716.38|4712.98|4712.38|7989
1704355200000|2024-01-04 08:00:00|4713.98|4713.38|4711.73|4711.13|4717.98|4717.38|4711.23|4710.63|19569
1704358800000|2024-01-04 09:00:00|4711.6|4711|4715.23|4714.63|4715.73|4715.13|4709.98|4709.38|12392
1704362400000|2024-01-04 10:00:00|4715.48|4714.88|4712.73|4712.13|4716.1|4715.5|4709.98|4709.38|11032
1704366000000|2024-01-04 11:00:00|4712.6|4712|4708.23|4707.63|4715.98|4715.38|4707.48|4706.88|15560
1704369600000|2024-01-04 12:00:00|4708.35|4707.75|4711.73|4711.13|4715.48|4714.88|4704.48|4703.88|25924
1704373200000|2024-01-04 13:00:00|4711.48|4710.88|4704.23|4703.63|4712.23|4711.63|4702.98|4702.38|55651
1704376800000|2024-01-04 14:00:00|4703.98|4703.38|4706.88|4706.48|4710.38|4709.98|4698.88|4698.48|182943
1704380400000|2024-01-04 15:00:00|4706.63|4706.23|4716.38|4715.98|4720.38|4719.98|4704.63|4704.23|188120
1704384000000|2024-01-04 16:00:00|4716.63|4716.23|4714.88|4714.48|4727.38|4726.98|4712.38|4711.98|154877
1704387600000|2024-01-04 17:00:00|4714.63|4714.23|4708.63|4708.23|4715.88|4715.48|4704.13|4703.73|107763
1704391200000|2024-01-04 18:00:00|4708.38|4707.98|4708.13|4707.73|4712|4711.6|4707.13|4706.73|69849
1704394800000|2024-01-04 19:00:00|4708.38|4707.98|4704.38|4703.98|4710.63|4710.23|4699.13|4698.73|109929
1704398400000|2024-01-04 20:00:00|4704.63|4704.23|4691.47|4691.07|4707.88|4707.48|4688.09|4687.69|241169
1704402000000|2024-01-04 21:00:00|4691.57|4690.97|4693.53|4692.03|4694.32|4693.72|4688.57|4687.97|58751
1704405600000|2024-01-04 22:00:00|4693.45|4691.95|4695.31|4693.81|4695.49|4693.99|4693.45|4691.95|1
1704409200000|2024-01-04 23:00:00|4694.41|4693.56|4695.66|4695.06|4698.29|4697.69|4694.16|4693.56|5507
1704412800000|2024-01-05 00:00:00|4695.79|4695.19|4695.79|4695.19|4697.54|4696.94|4694.79|4694.19|4139
1704416400000|2024-01-05 01:00:00|4696.04|4695.44|4697.04|4696.44|4698.04|4697.44|4694.54|4693.94|5806
1704420000000|2024-01-05 02:00:00|4696.91|4696.31|4694.79|4694.19|4696.91|4696.31|4694.41|4693.81|3261
1704423600000|2024-01-05 03:00:00|4695.04|4694.44|4694.04|4693.44|4695.79|4695.19|4693.79|4693.19|2122
1704427200000|2024-01-05 04:00:00|4694.29|4693.69|4693.79|4693.19|4696.66|4696.06|4693.29|4692.69|4070
1704430800000|2024-01-05 05:00:00|4693.66|4693.06|4691.79|4691.19|4694.29|4693.69|4691.29|4690.69|3540
1704434400000|2024-01-05 06:00:00|4692.04|4691.44|4687.29|4686.69|4693.29|4692.69|4684.29|4683.69|8917
1704438000000|2024-01-05 07:00:00|4687.16|4686.56|4684.54|4683.94|4689.79|4689.19|4683.79|4683.19|7910
1704441600000|2024-01-05 08:00:00|4684.29|4683.69|4685.04|4684.44|4690.04|4689.44|4684.29|4683.69|15219
1704445200000|2024-01-05 09:00:00|4685.29|4684.69|4680.04|4679.44|4686.54|4685.94|4679.29|4678.69|19332
1704448800000|2024-01-05 10:00:00|4680.16|4679.56|4680.04|4679.44|4682.29|4681.69|4675.29|4674.69|16099
1704452400000|2024-01-05 11:00:00|4679.79|4679.19|4679.04|4678.44|4681.66|4681.06|4672.91|4672.31|16690
1704456000000|2024-01-05 12:00:00|4678.91|4678.31|4678.04|4677.44|4682.16|4681.56|4676.04|4675.44|20959
1704459600000|2024-01-05 13:00:00|4677.91|4677.31|4681.29|4680.69|4685.54|4684.94|4663.79|4663.19|147833
1704463200000|2024-01-05 14:00:00|4681.54|4680.94|4698.31|4697.91|4702.94|4702.54|4681.04|4680.44|244680
1704466800000|2024-01-05 15:00:00|4701.69|4701.29|4719.43|4719.03|4721.44|4721.04|4700.56|4700.16|277436
1704470400000|2024-01-05 16:00:00|4719.68|4719.28|4705.43|4705.03|4722.43|4722.03|4703.93|4703.53|168139
1704474000000|2024-01-05 17:00:00|4705.68|4705.28|4692.74|4692.34|4706.18|4705.78|4688.93|4688.53|152058
1704477600000|2024-01-05 18:00:00|4692.49|4692.09|4701.24|4700.84|4704.49|4704.09|4683.99|4683.59|140739
1704481200000|2024-01-05 19:00:00|4701.49|4701.09|4685.49|4685.09|4707.49|4707.09|4683.99|4683.59|139128
1704484800000|2024-01-05 20:00:00|4685.24|4684.84|4696.73|4696.33|4700.73|4700.33|4681.98|4681.58|217631
1704488400000|2024-01-05 21:00:00|4696.64|4696.24|4698.17|4696.67|4700.49|4699.89|4696.49|4695.89|46030
1704492000000|2024-01-05 22:00:00|4698.19|4696.69|4698.19|4696.69|4698.19|4696.69|4698.19|4696.69|0
1704668400000|2024-01-07 23:00:00|4696.94|4696.34|4701.57|4700.97|4704.07|4703.47|4696.82|4696.22|8433
1704672000000|2024-01-08 00:00:00|4701.32|4700.72|4703.82|4703.22|4704.82|4704.22|4701.32|4700.72|4811
1704675600000|2024-01-08 01:00:00|4703.69|4703.09|4699.07|4698.47|4705.94|4705.34|4698.82|4698.22|7698
1704679200000|2024-01-08 02:00:00|4698.82|4698.22|4697.57|4696.97|4699.07|4698.47|4695.94|4695.34|6587
1704682800000|2024-01-08 03:00:00|4697.32|4696.72|4693.82|4693.22|4697.69|4697.09|4692.94|4692.34|6246
1704686400000|2024-01-08 04:00:00|4693.94|4693.34|4695.07|4694.47|4695.32|4694.72|4693.07|4692.47|2230
1704690000000|2024-01-08 05:00:00|4695.19|4694.59|4693.32|4692.72|4696.32|4695.72|4692.07|4691.47|4053
1704693600000|2024-01-08 06:00:00|4693.19|4692.59|4691.82|4691.22|4695.32|4694.72|4690.82|4690.22|4521
1704697200000|2024-01-08 07:00:00|4692.07|4691.47|4692.69|4692.09|4696.82|4696.22|4691.82|4691.22|7308
1704700800000|2024-01-08 08:00:00|4692.82|4692.22|4692.07|4691.47|4698.32|4697.72|4689.82|4689.22|17211
1704704400000|2024-01-08 09:00:00|4692.32|4691.72|4687.57|4686.97|4692.32|4691.72|4677.82|4677.22|25800
1704708000000|2024-01-08 10:00:00|4687.82|4687.22|4687.32|4686.72|4691.82|4691.22|4686.44|4685.84|12472
1704711600000|2024-01-08 11:00:00|4687.07|4686.47|4693.82|4693.22|4695.32|4694.72|4683.82|4683.22|16714
1704715200000|2024-01-08 12:00:00|4694.07|4693.47|4698.07|4697.47|4698.57|4697.97|4692.19|4691.59|17917
1704718800000|2024-01-08 13:00:00|4697.94|4697.34|4697.82|4697.22|4701.94|4701.34|4695.57|4694.97|28615
1704722400000|2024-01-08 14:00:00|4698.07|4697.47|4714.97|4714.57|4715.22|4714.82|4695.57|4694.97|186956
1704726000000|2024-01-08 15:00:00|4714.72|4714.32|4721.22|4720.82|4724.97|4724.57|4710.97|4710.57|168952
1704729600000|2024-01-08 16:00:00|4721.47|4721.07|4726.47|4726.07|4726.72|4726.32|4717.72|4717.32|115479
1704733200000|2024-01-08 17:00:00|4726.22|4725.82|4732.52|4732.12|4734.02|4733.62|4723.22|4722.82|99741
1704736800000|2024-01-08 18:00:00|4732.39|4731.99|4738.27|4737.87|4738.77|4738.37|4730.27|4729.87|74748
1704740400000|2024-01-08 19:00:00|4738.02|4737.62|4756.02|4755.62|4758.52|4758.12|4737.02|4736.62|151730
1704744000000|2024-01-08 20:00:00|4755.77|4755.37|4763.77|4763.37|4765.77|4765.37|4752.27|4751.87|273578
1704747600000|2024-01-08 21:00:00|4763.1|4762.7|4760.18|4758.68|4763.45|4762.85|4759.32|4758.65|100338
1704751200000|2024-01-08 22:00:00|4760.51|4759.01|4761.24|4759.74|4761.57|4760.07|4760.21|4758.71|0
1704754800000|2024-01-08 23:00:00|4761.4|4760.8|4760.03|4759.43|4761.4|4760.8|4758.78|4758.18|5227
1704758400000|2024-01-09 00:00:00|4759.78|4759.18|4760.03|4759.43|4761.28|4760.68|4759.28|4758.68|4545
1704762000000|2024-01-09 01:00:00|4759.78|4759.18|4760.03|4759.43|4760.78|4760.18|4758.53|4757.93|6071
1704765600000|2024-01-09 02:00:00|4759.9|4759.3|4760.28|4759.68|4761.4|4760.8|4759.28|4758.68|5288
1704769200000|2024-01-09 03:00:00|4760.4|4759.8|4760.03|4759.43|4760.78|4760.18|4759.28|4758.68|2693
1704772800000|2024-01-09 04:00:00|4759.78|4759.18|4758.78|4758.18|4759.78|4759.18|4757.53|4756.93|4078
1704776400000|2024-01-09 05:00:00|4758.65|4758.05|4757.53|4756.93|4759.28|4758.68|4757.03|4756.43|3140
1704780000000|2024-01-09 06:00:00|4757.4|4756.8|4759.03|4758.43|4759.78|4759.18|4756.78|4756.18|4730
1704783600000|2024-01-09 07:00:00|4758.9|4758.3|4756.28|4755.68|4759.03|4758.43|4756.03|4755.43|7755
1704787200000|2024-01-09 08:00:00|4756.4|4755.8|4751.53|4750.93|4756.53|4755.93|4749.53|4748.93|21961
1704790800000|2024-01-09 09:00:00|4751.65|4751.05|4751.03|4750.43|4752.53|4751.93|4745.78|4745.18|19078
1704794400000|2024-01-09 10:00:00|4750.9|4750.3|4749.03|4748.43|4751.78|4751.18|4747.28|4746.68|14089
1704798000000|2024-01-09 11:00:00|4749.28|4748.68|4741.53|4740.93|4749.78|4749.18|4740.15|4739.55|18143
1704801600000|2024-01-09 12:00:00|4741.28|4740.68|4747.03|4746.43|4748.03|4747.43|4740.03|4739.43|21459
1704805200000|2024-01-09 13:00:00|4747.28|4746.68|4736.78|4736.18|4747.28|4746.68|4736.28|4735.68|40134
1704808800000|2024-01-09 14:00:00|4737.03|4736.43|4738.18|4737.78|4738.68|4738.28|4730.18|4729.78|191968
1704812400000|2024-01-09 15:00:00|4738.43|4738.03|4739.38|4738.98|4746.18|4745.78|4732.18|4731.78|175581
1704816000000|2024-01-09 16:00:00|4739.13|4738.73|4759.63|4759.23|4759.63|4759.23|4739.13|4738.73|125906
1704819600000|2024-01-09 17:00:00|4759.88|4759.48|4761.13|4760.73|4762.13|4761.73|4755.88|4755.48|91882
1704823200000|2024-01-09 18:00:00|4760.88|4760.48|4760.03|4759.63|4766.63|4766.23|4748.53|4748.13|151047
1704826800000|2024-01-09 19:00:00|4760.28|4759.88|4755.03|4754.63|4762.78|4762.38|4750.78|4750.38|107011
1704830400000|2024-01-09 20:00:00|4755.28|4754.88|4755.53|4755.13|4759.78|4759.38|4746.53|4746.13|234245
1704834000000|2024-01-09 21:00:00|4755.45|4755.05|4753.77|4752.27|4757.05|4756.45|4752.55|4751.95|40933
1704837600000|2024-01-09 22:00:00|4753.99|4752.49|4754.5|4753|4754.9|4753.4|4753.7|4752.2|4
1704841200000|2024-01-09 23:00:00|4753.5|4752.9|4755.38|4754.78|4755.63|4755.03|4750.88|4750.28|4657
1704844800000|2024-01-10 00:00:00|4755.13|4754.53|4755.88|4755.28|4758.13|4757.53|4755.13|4754.53|5370
1704848400000|2024-01-10 01:00:00|4756.13|4755.53|4754.38|4753.78|4756.13|4755.53|4753.13|4752.53|6542
1704852000000|2024-01-10 02:00:00|4754.13|4753.53|4754.88|4754.28|4755.63|4755.03|4752.88|4752.28|3751
1704855600000|2024-01-10 03:00:00|4754.63|4754.03|4752.13|4751.53|4755.13|4754.53|4750.88|4750.28|5347
1704859200000|2024-01-10 04:00:00|4752.25|4751.65|4752.13|4751.53|4754.13|4753.53|4751.63|4751.03|3307
1704862800000|2024-01-10 05:00:00|4752.38|4751.78|4752.88|4752.28|4753.63|4753.03|4750.88|4750.28|4497
1704866400000|2024-01-10 06:00:00|4752.63|4752.03|4750.88|4750.28|4754.38|4753.78|4749.38|4748.78|4552
1704870000000|2024-01-10 07:00:00|4751.13|4750.53|4755.63|4755.03|4756.13|4755.53|4750.38|4749.78|7846
1704873600000|2024-01-10 08:00:00|4755.75|4755.15|4756.38|4755.78|4757.38|4756.78|4753.38|4752.78|15275
1704877200000|2024-01-10 09:00:00|4756.13|4755.53|4764.13|4763.53|4767.13|4766.53|4755.88|4755.28|19012
1704880800000|2024-01-10 10:00:00|4764|4763.4|4759.88|4759.28|4764.63|4764.03|4758.38|4757.78|13100
1704884400000|2024-01-10 11:00:00|4760|4759.4|4754.63|4754.03|4761.38|4760.78|4752.13|4751.53|13969
1704888000000|2024-01-10 12:00:00|4754.88|4754.28|4756.13|4755.53|4759.88|4759.28|4754.88|4754.28|16522
1704891600000|2024-01-10 13:00:00|4756.25|4755.65|4752.63|4752.03|4758.38|4757.78|4752.63|4752.03|23089
1704895200000|2024-01-10 14:00:00|4752.88|4752.28|4764.03|4763.63|4770.28|4769.88|4751.13|4750.53|176001
1704898800000|2024-01-10 15:00:00|4763.78|4763.38|4769.03|4768.63|4769.28|4768.88|4755.53|4755.13|165035
1704902400000|2024-01-10 16:00:00|4769.28|4768.88|4766.53|4766.13|4769.53|4769.13|4761.03|4760.63|109967
1704906000000|2024-01-10 17:00:00|4766.78|4766.38|4771.28|4770.88|4772.03|4771.63|4763.28|4762.88|81667
1704909600000|2024-01-10 18:00:00|4771.53|4771.13|4775.03|4774.63|4776.78|4776.38|4765.78|4765.38|124503
1704913200000|2024-01-10 19:00:00|4775.28|4774.88|4790.28|4789.88|4790.53|4790.13|4774.28|4773.88|139482
1704916800000|2024-01-10 20:00:00|4790.53|4790.13|4782.83|4782.43|4792.03|4791.63|4769.33|4768.93|306510
1704920400000|2024-01-10 21:00:00|4782.66|4782.26|4784.48|4782.98|4784.76|4784.16|4781.76|4781.16|51827
1704924000000|2024-01-10 22:00:00|4784.22|4782.72|4785.24|4783.74|4785.46|4783.96|4783.75|4782.25|0
1704927600000|2024-01-10 23:00:00|4785.11|4784.51|4785.24|4784.64|4786.74|4786.14|4782.24|4781.64|5204
1704931200000|2024-01-11 00:00:00|4785.11|4784.51|4788.74|4788.14|4790.49|4789.89|4784.49|4783.89|7516
1704934800000|2024-01-11 01:00:00|4788.99|4788.39|4790.49|4789.89|4791.49|4790.89|4788.99|4788.39|6708
1704938400000|2024-01-11 02:00:00|4790.61|4790.01|4792.87|4792.27|4793.12|4792.52|4790.24|4789.64|6019
1704942000000|2024-01-11 03:00:00|4792.99|4792.39|4795.62|4795.02|4795.87|4795.27|4792.87|4792.27|4499
1704945600000|2024-01-11 04:00:00|4795.37|4794.77|4794.62|4794.02|4795.99|4795.39|4793.87|4793.27|2724
1704949200000|2024-01-11 05:00:00|4794.37|4793.77|4794.12|4793.52|4795.87|4795.27|4793.24|4792.64|4048
1704952800000|2024-01-11 06:00:00|4793.87|4793.27|4797.12|4796.52|4798.37|4797.77|4793.37|4792.77|7204
1704956400000|2024-01-11 07:00:00|4797.37|4796.77|4797.12|4796.52|4799.49|4798.89|4796.87|4796.27|8045
1704960000000|2024-01-11 08:00:00|4796.99|4796.39|4802.12|4801.52|4803.87|4803.27|4795.87|4795.27|18345
1704963600000|2024-01-11 09:00:00|4801.87|4801.27|4793.62|4793.02|4802.49|4801.89|4792.12|4791.52|17047
1704967200000|2024-01-11 10:00:00|4793.37|4792.77|4790.87|4790.27|4794.37|4793.77|4788.87|4788.27|14169
1704970800000|2024-01-11 11:00:00|4791.12|4790.52|4791.62|4791.02|4794.37|4793.77|4790.12|4789.52|14123
1704974400000|2024-01-11 12:00:00|4791.37|4790.77|4791.99|4791.39|4794.87|4794.27|4789.37|4788.77|17879
1704978000000|2024-01-11 13:00:00|4792.12|4791.52|4773.62|4773.02|4802.99|4802.39|4768.87|4768.27|131828
1704981600000|2024-01-11 14:00:00|4773.87|4773.27|4780.08|4779.68|4798.02|4797.62|4772.62|4772.02|284987
1704985200000|2024-01-11 15:00:00|4780.33|4779.93|4756.58|4756.18|4780.83|4780.43|4752.58|4752.18|347328
1704988800000|2024-01-11 16:00:00|4756.83|4756.43|4742.81|4742.41|4759.33|4758.93|4739.31|4738.91|233761
1704992400000|2024-01-11 17:00:00|4743.06|4742.66|4756.48|4756.08|4760.48|4760.08|4742.06|4741.66|129415
1704996000000|2024-01-11 18:00:00|4756.23|4755.83|4774.98|4774.58|4775.48|4775.08|4755.73|4755.33|127357
1704999600000|2024-01-11 19:00:00|4775.23|4774.83|4785.73|4785.33|4787.23|4786.83|4770.73|4770.33|126309
1705003200000|2024-01-11 20:00:00|4785.98|4785.58|4780.81|4780.41|4786.48|4786.08|4772.23|4771.83|186540
1705006800000|2024-01-11 21:00:00|4780.4|4780|4777.92|4776.42|4780.75|4780.15|4776.5|4775.9|40114
1705010400000|2024-01-11 22:00:00|4778.1|4776.6|4778.03|4776.53|4779.42|4777.92|4777.37|4775.87|4
1705014000000|2024-01-11 23:00:00|4778.18|4776.68|4777.09|4776.49|4779.59|4778.99|4775.09|4774.49|7959
1705017600000|2024-01-12 00:00:00|4777.59|4776.99|4772.09|4771.49|4779.34|4778.74|4771.09|4770.49|11696
1705021200000|2024-01-12 01:00:00|4771.84|4771.24|4773.74|4773.14|4774.34|4773.74|4769.59|4768.99|11263
1705024800000|2024-01-12 02:00:00|4773.99|4773.39|4777.24|4776.64|4778.24|4777.64|4773.49|4772.89|6713
1705028400000|2024-01-12 03:00:00|4777.36|4776.76|4776.74|4776.14|4777.74|4777.14|4775.99|4775.39|3019
1705032000000|2024-01-12 04:00:00|4776.24|4775.64|4774.24|4773.64|4776.24|4775.64|4770.99|4770.39|5439
1705035600000|2024-01-12 05:00:00|4774.11|4773.51|4773.49|4772.89|4776.74|4776.14|4773.49|4772.89|4151
1705039200000|2024-01-12 06:00:00|4773.74|4773.14|4776.74|4776.14|4776.99|4776.39|4773.24|4772.64|4431
1705042800000|2024-01-12 07:00:00|4776.99|4776.39|4768.49|4767.89|4777.74|4777.14|4767.74|4767.14|12701
1705046400000|2024-01-12 08:00:00|4768.36|4767.76|4783.99|4783.39|4785.99|4785.39|4768.36|4767.76|27011
1705050000000|2024-01-12 09:00:00|4783.74|4783.14|4778.74|4778.14|4787.99|4787.39|4778.36|4777.76|20133
1705053600000|2024-01-12 10:00:00|4778.99|4778.39|4777.24|4776.64|4783.49|4782.89|4775.99|4775.39|16257
1705057200000|2024-01-12 11:00:00|4777.36|4776.76|4765.99|4765.39|4780.74|4780.14|4758.24|4757.64|44174
1705060800000|2024-01-12 12:00:00|4765.49|4764.89|4768.24|4767.64|4772.49|4771.89|4763.86|4763.26|29967
1705064400000|2024-01-12 13:00:00|4767.49|4766.89|4780.99|4780.39|4783.49|4782.89|4765.24|4764.64|76967
1705068000000|2024-01-12 14:00:00|4781.49|4780.89|4788.42|4788.02|4802.64|4802.24|4779.49|4778.89|241511
1705071600000|2024-01-12 15:00:00|4788.67|4788.27|4774.44|4774.04|4791.67|4791.27|4768.94|4768.54|310854
1705075200000|2024-01-12 16:00:00|4774.19|4773.79|4773.19|4772.79|4784.94|4784.54|4770.69|4770.29|151148
1705078800000|2024-01-12 17:00:00|4773.44|4773.04|4777.93|4777.53|4781.43|4781.03|4770.19|4769.79|95564
1705082400000|2024-01-12 18:00:00|4778.18|4777.78|4786.18|4785.78|4786.93|4786.53|4778.18|4777.78|71715
1705086000000|2024-01-12 19:00:00|4785.93|4785.53|4779.43|4779.03|4790.18|4789.78|4778.18|4777.78|85491
1705089600000|2024-01-12 20:00:00|4779.18|4778.78|4783.18|4782.78|4785.93|4785.53|4774.43|4774.03|173101
1705093200000|2024-01-12 21:00:00|4783.28|4782.68|4778.12|4776.62|4784.28|4783.68|4776.03|4775.43|48558
1705273200000|2024-01-14 23:00:00|4777.65|4777.05|4777.03|4776.43|4779.53|4778.93|4773.28|4772.68|7009
1705276800000|2024-01-15 00:00:00|4776.78|4776.18|4778.28|4777.68|4778.53|4777.93|4774.53|4773.93|5442
1705280400000|2024-01-15 01:00:00|4778.03|4777.43|4778.53|4777.93|4779.03|4778.43|4775.28|4774.68|5896
1705284000000|2024-01-15 02:00:00|4778.65|4778.05|4784.03|4783.43|4784.53|4783.93|4778.53|4777.93|6156
1705287600000|2024-01-15 03:00:00|4784.28|4783.68|4783.78|4783.18|4785.03|4784.43|4783.15|4782.55|3908
1705291200000|2024-01-15 04:00:00|4783.53|4782.93|4785.28|4784.68|4785.28|4784.68|4783.03|4782.43|4280
1705294800000|2024-01-15 05:00:00|4785.15|4784.55|4782.53|4781.93|4785.15|4784.55|4782.03|4781.43|2884
1705298400000|2024-01-15 06:00:00|4782.65|4782.05|4787.53|4786.93|4787.53|4786.93|4782.65|4782.05|4842
1705302000000|2024-01-15 07:00:00|4787.4|4786.8|4783.53|4782.93|4789.53|4788.93|4783.4|4782.8|7558
1705305600000|2024-01-15 08:00:00|4783.78|4783.18|4777.28|4776.68|4788.28|4787.68|4777.28|4776.68|14367
1705309200000|2024-01-15 09:00:00|4777.15|4776.55|4778.78|4778.18|4784.28|4783.68|4774.53|4773.93|12498
1705312800000|2024-01-15 10:00:00|4779.03|4778.43|4779.78|4779.18|4781.28|4780.68|4776.28|4775.68|7684
1705316400000|2024-01-15 11:00:00|4779.53|4778.93|4777.78|4777.18|4779.9|4779.3|4775.28|4774.68|8341
1705320000000|2024-01-15 12:00:00|4777.28|4776.68|4776.28|4775.68|4780.03|4779.43|4775.78|4775.18|8397
1705323600000|2024-01-15 13:00:00|4776.53|4775.93|4776.53|4775.93|4778.78|4778.18|4773.53|4772.93|10487
1705327200000|2024-01-15 14:00:00|4776.78|4776.18|4777.68|4777.28|4779.18|4778.78|4774.28|4773.68|17951
1705330800000|2024-01-15 15:00:00|4777.55|4777.15|4779.8|4779.4|4779.93|4779.53|4777.18|4776.78|13736
1705334400000|2024-01-15 16:00:00|4779.68|4779.28|4777.43|4777.03|4779.93|4779.53|4777.18|4776.78|7966
1705338000000|2024-01-15 17:00:00|4777.18|4776.78|4779.93|4779.53|4779.93|4779.53|4776.93|4776.53|5701
1705341600000|2024-01-15 18:00:00|4781.15|4779.65|4781.17|4779.67|4781.19|4779.69|4779.24|4777.74|1
1705345200000|2024-01-15 19:00:00|4781.19|4779.69|4780.19|4778.69|4782.19|4780.69|4780.19|4778.69|0
1705348800000|2024-01-15 20:00:00|4781.17|4779.67|4781.19|4779.69|4782.17|4780.67|4780.19|4778.69|0
1705352400000|2024-01-15 21:00:00|4780.94|4779.44|4780.94|4779.44|4780.94|4779.44|4780.94|4779.44|0
1705356000000|2024-01-15 22:00:00|4781.53|4780.03|4781.53|4780.03|4781.53|4780.03|4781.53|4780.03|0
1705359600000|2024-01-15 23:00:00|4778.67|4778.07|4775.55|4774.95|4780.55|4779.95|4775.3|4774.7|7894
1705363200000|2024-01-16 00:00:00|4775.42|4774.82|4766.3|4765.7|4775.55|4774.95|4766.05|4765.45|12987
1705366800000|2024-01-16 01:00:00|4766.42|4765.82|4770.55|4769.95|4772.3|4771.7|4764.55|4763.95|11382
1705370400000|2024-01-16 02:00:00|4770.42|4769.82|4769.8|4769.2|4772.55|4771.95|4768.3|4767.7|6346
1705374000000|2024-01-16 03:00:00|4770.05|4769.45|4767.8|4767.2|4770.05|4769.45|4765.67|4765.07|5776
1705377600000|2024-01-16 04:00:00|4767.55|4766.95|4767.87|4767.27|4768.55|4767.95|4765.8|4765.2|3373
1705381200000|2024-01-16 05:00:00|4767.74|4767.14|4764.62|4764.02|4768.12|4767.52|4764.37|4763.77|3700
1705384800000|2024-01-16 06:00:00|4764.87|4764.27|4765.12|4764.52|4765.12|4764.52|4761.49|4760.89|9809
1705388400000|2024-01-16 07:00:00|4764.87|4764.27|4764.74|4764.14|4767.24|4766.64|4761.87|4761.27|9124
1705392000000|2024-01-16 08:00:00|4764.62|4764.02|4758.12|4757.52|4764.62|4764.02|4753.37|4752.77|36744
1705395600000|2024-01-16 09:00:00|4758.62|4758.02|4759.12|4758.52|4761.74|4761.14|4755.87|4755.27|17897
1705399200000|2024-01-16 10:00:00|4758.99|4758.39|4755.62|4755.02|4759.62|4759.02|4752.62|4752.02|14214
1705402800000|2024-01-16 11:00:00|4755.37|4754.77|4764.37|4763.77|4765.74|4765.14|4755.12|4754.52|15548
1705406400000|2024-01-16 12:00:00|4764.62|4764.02|4770.12|4769.52|4771.62|4771.02|4760.87|4760.27|29660
1705410000000|2024-01-16 13:00:00|4770.37|4769.77|4762.49|4761.89|4772.12|4771.52|4760.62|4760.02|46207
1705413600000|2024-01-16 14:00:00|4762.37|4761.77|4761.43|4761.03|4772.52|4772.12|4751.18|4750.78|211063
1705417200000|2024-01-16 15:00:00|4761.68|4761.28|4778.84|4778.44|4782.59|4782.19|4758.18|4757.78|260786
1705420800000|2024-01-16 16:00:00|4779.34|4778.94|4769.34|4768.94|4783.09|4782.69|4763.09|4762.69|321281
1705424400000|2024-01-16 17:00:00|4769.09|4768.69|4755.92|4755.52|4771.09|4770.69|4755.67|4755.27|164104
1705428000000|2024-01-16 18:00:00|4756.17|4755.77|4757.17|4756.77|4768.67|4768.27|4754.42|4754.02|129778
1705431600000|2024-01-16 19:00:00|4757.42|4757.02|4759.42|4759.02|4760.17|4759.77|4747.17|4746.77|124382
1705435200000|2024-01-16 20:00:00|4759.67|4759.27|4765.93|4765.53|4767.18|4766.78|4754.43|4754.03|178998
1705438800000|2024-01-16 21:00:00|4765.68|4765.33|4767.34|4765.84|4768.18|4767.58|4765.18|4764.58|55408
1705442400000|2024-01-16 22:00:00|4767.45|4765.95|4767.7|4766.2|4767.92|4766.42|4766.46|4764.96|0
1705446000000|2024-01-16 23:00:00|4767.85|4766.35|4768.26|4767.66|4768.63|4768.03|4765.76|4765.16|6163
1705449600000|2024-01-17 00:00:00|4768.01|4767.41|4764.51|4763.91|4768.51|4767.91|4763.01|4762.41|7958
1705453200000|2024-01-17 01:00:00|4764.38|4763.78|4762.51|4761.91|4764.88|4764.28|4760.76|4760.16|7029
1705456800000|2024-01-17 02:00:00|4762.76|4762.16|4758.26|4757.66|4763.01|4762.41|4758.26|4757.66|6775
1705460400000|2024-01-17 03:00:00|4758.01|4757.41|4754.01|4753.41|4759.01|4758.41|4753.76|4753.16|9072
1705464000000|2024-01-17 04:00:00|4753.88|4753.28|4757.76|4757.16|4758.76|4758.16|4753.76|4753.16|5944
1705467600000|2024-01-17 05:00:00|4757.51|4756.91|4752.51|4751.91|4757.51|4756.91|4752.38|4751.78|6053
1705471200000|2024-01-17 06:00:00|4752.76|4752.16|4744.26|4743.66|4753.26|4752.66|4743.26|4742.66|21514
1705474800000|2024-01-17 07:00:00|4744.13|4743.53|4744.01|4743.41|4745.51|4744.91|4738.76|4738.16|21550
1705478400000|2024-01-17 08:00:00|4743.88|4743.28|4741.51|4740.91|4746.51|4745.91|4740.63|4740.03|31266
1705482000000|2024-01-17 09:00:00|4741.76|4741.16|4745.76|4745.16|4746.51|4745.91|4737.01|4736.41|25323
1705485600000|2024-01-17 10:00:00|4746.01|4745.41|4744.76|4744.16|4748.01|4747.41|4741.26|4740.66|15821
1705489200000|2024-01-17 11:00:00|4745.01|4744.41|4747.51|4746.91|4748.76|4748.16|4740.51|4739.91|16238
1705492800000|2024-01-17 12:00:00|4747.63|4747.03|4749.01|4748.41|4753.26|4752.66|4746.51|4745.91|25211
1705496400000|2024-01-17 13:00:00|4748.88|4748.28|4736.01|4735.41|4748.88|4748.28|4734.01|4733.41|75364
1705500000000|2024-01-17 14:00:00|4735.76|4735.16|4729.16|4728.76|4739.76|4739.16|4726.41|4726.01|239628
1705503600000|2024-01-17 15:00:00|4728.53|4728.13|4736.03|4735.63|4739.28|4738.88|4726.41|4726.01|249773
1705507200000|2024-01-17 16:00:00|4735.78|4735.38|4737.53|4737.13|4743.53|4743.13|4735.78|4735.38|166284
1705510800000|2024-01-17 17:00:00|4737.78|4737.38|4732.78|4732.38|4739.03|4738.63|4727.03|4726.63|125535
1705514400000|2024-01-17 18:00:00|4733.03|4732.63|4722.6|4722.2|4736.53|4736.13|4714.6|4714.2|153554
1705518000000|2024-01-17 19:00:00|4722.47|4722.07|4730.85|4730.45|4733.6|4733.2|4721.35|4720.95|118423
1705521600000|2024-01-17 20:00:00|4731.1|4730.7|4739.39|4738.99|4742.39|4741.99|4722.89|4722.49|214144
1705525200000|2024-01-17 21:00:00|4739.05|4738.65|4737.91|4736.41|4739.9|4739.3|4736.65|4736.05|52231
1705528800000|2024-01-17 22:00:00|4737.88|4736.38|4737.82|4736.32|4738.96|4737.46|4737.77|4736.27|0
1705532400000|2024-01-17 23:00:00|4736.59|4735.99|4738.47|4737.87|4739.34|4738.74|4733.72|4733.12|8234
1705536000000|2024-01-18 00:00:00|4738.34|4737.74|4739.97|4739.37|4739.97|4739.37|4735.72|4735.12|6612
1705539600000|2024-01-18 01:00:00|4739.72|4739.12|4738.72|4738.12|4740.22|4739.62|4735.72|4735.12|7787
1705543200000|2024-01-18 02:00:00|4738.59|4737.99|4738.41|4737.81|4741.41|4740.81|4737.66|4737.06|4012
1705546800000|2024-01-18 03:00:00|4738.53|4737.93|4736.41|4735.81|4740.16|4739.56|4736.16|4735.56|5364
1705550400000|2024-01-18 04:00:00|4736.28|4735.68|4735.91|4735.31|4736.91|4736.31|4733.41|4732.81|5241
1705554000000|2024-01-18 05:00:00|4735.78|4735.18|4739.16|4738.56|4739.66|4739.06|4735.16|4734.56|4583
1705557600000|2024-01-18 06:00:00|4738.91|4738.31|4741.91|4741.31|4742.66|4742.06|4738.91|4738.31|10677
1705561200000|2024-01-18 07:00:00|4741.78|4741.18|4741.91|4741.31|4742.91|4742.31|4737.66|4737.06|10888
1705564800000|2024-01-18 08:00:00|4742.16|4741.56|4742.66|4742.06|4744.91|4744.31|4740.16|4739.56|28336
1705568400000|2024-01-18 09:00:00|4742.41|4741.81|4744.16|4743.56|4747.66|4747.06|4741.66|4741.06|22593
1705572000000|2024-01-18 10:00:00|4743.91|4743.31|4750.16|4749.56|4750.41|4749.81|4741.66|4741.06|15312
1705575600000|2024-01-18 11:00:00|4750.28|4749.68|4757.66|4757.06|4758.41|4757.81|4749.91|4749.31|25896
1705579200000|2024-01-18 12:00:00|4757.91|4757.31|4759.41|4758.81|4762.91|4762.31|4757.66|4757.06|28352
1705582800000|2024-01-18 13:00:00|4759.66|4759.06|4753.16|4752.56|4767.41|4766.81|4752.66|4752.06|58664
1705586400000|2024-01-18 14:00:00|4753.66|4753.06|4755.16|4754.76|4762.41|4761.81|4750.48|4750.08|196872
1705590000000|2024-01-18 15:00:00|4755.41|4755.01|4759.12|4758.72|4765.37|4764.97|4750.41|4750.01|229602
1705593600000|2024-01-18 16:00:00|4759.37|4758.97|4761.12|4760.72|4766.62|4766.22|4753.12|4752.72|171469
1705597200000|2024-01-18 17:00:00|4761.37|4760.97|4748.12|4747.72|4761.99|4761.59|4746.37|4745.97|189227
1705600800000|2024-01-18 18:00:00|4748.37|4747.97|4756.12|4755.72|4757.62|4757.22|4740.62|4740.22|154178
1705604400000|2024-01-18 19:00:00|4756.37|4755.97|4774.03|4773.63|4776.12|4775.72|4756.12|4755.72|189430
1705608000000|2024-01-18 20:00:00|4774.28|4773.88|4781.3|4780.9|4787.05|4786.65|4772.53|4772.13|228671
1705611600000|2024-01-18 21:00:00|4781.05|4780.65|4781.34|4779.84|4783.12|4782.52|4776.62|4776.02|58909
1705615200000|2024-01-18 22:00:00|4781.38|4779.88|4782.36|4780.86|4782.47|4780.97|4780.97|4779.47|0
1705618800000|2024-01-18 23:00:00|4781.57|4780.97|4785.2|4784.6|4785.45|4784.85|4779.2|4778.6|9493
1705622400000|2024-01-19 00:00:00|4784.95|4784.35|4783.95|4783.35|4785.7|4785.1|4782.2|4781.6|8449
1705626000000|2024-01-19 01:00:00|4784.07|4783.47|4784.95|4784.35|4785.2|4784.6|4779.95|4779.35|9292
1705629600000|2024-01-19 02:00:00|4784.7|4784.1|4785.45|4784.85|4786.7|4786.1|4783.2|4782.6|6744
1705633200000|2024-01-19 03:00:00|4785.32|4784.72|4786.2|4785.6|4786.95|4786.35|4784.7|4784.1|4760
1705636800000|2024-01-19 04:00:00|4786.45|4785.85|4784.95|4784.35|4786.57|4785.97|4784.7|4784.1|3389
1705640400000|2024-01-19 05:00:00|4785.2|4784.6|4782.45|4781.85|4786.2|4785.6|4782.2|4781.6|3892
1705644000000|2024-01-19 06:00:00|4782.7|4782.1|4784.95|4784.35|4786.2|4785.6|4782.2|4781.6|5716
1705647600000|2024-01-19 07:00:00|4784.7|4784.1|4791.7|4791.1|4792.95|4792.35|4783.95|4783.35|14823
1705651200000|2024-01-19 08:00:00|4791.45|4790.85|4794.95|4794.35|4795.2|4794.6|4788.2|4787.6|19933
1705654800000|2024-01-19 09:00:00|4794.7|4794.1|4800.45|4799.85|4802.2|4801.6|4794.32|4793.72|27843
1705658400000|2024-01-19 10:00:00|4800.32|4799.72|4801.2|4800.6|4802.95|4802.35|4797.32|4796.72|14022
1705662000000|2024-01-19 11:00:00|4800.95|4800.35|4805.2|4804.6|4806.32|4805.72|4800.2|4799.6|18423
1705665600000|2024-01-19 12:00:00|4804.95|4804.35|4805.95|4805.35|4806.45|4805.85|4800.2|4799.6|21975
1705669200000|2024-01-19 13:00:00|4805.7|4805.1|4801.7|4801.1|4811.7|4811.1|4800.7|4800.1|48245
1705672800000|2024-01-19 14:00:00|4801.82|4801.22|4794.97|4794.57|4802.7|4802.1|4785.85|4785.45|233137
1705676400000|2024-01-19 15:00:00|4796.22|4795.82|4799.13|4798.73|4801.38|4800.98|4786.1|4785.7|252913
1705680000000|2024-01-19 16:00:00|4799.38|4798.98|4805.38|4804.98|4808.63|4808.23|4796.38|4795.98|193808
1705683600000|2024-01-19 17:00:00|4805.63|4805.23|4818.88|4818.48|4818.88|4818.48|4799.38|4798.98|177321
1705687200000|2024-01-19 18:00:00|4819.13|4818.73|4833.88|4833.48|4834.13|4833.73|4814.13|4813.73|155819
1705690800000|2024-01-19 19:00:00|4834.13|4833.73|4839.02|4838.62|4843.88|4843.48|4830.02|4829.62|193438
1705694400000|2024-01-19 20:00:00|4839.27|4838.87|4841.27|4840.87|4842.27|4841.87|4834.77|4834.37|234175
1705698000000|2024-01-19 21:00:00|4841.37|4840.77|4840.84|4839.34|4844.37|4843.77|4837.87|4837.27|102996
1705878000000|2024-01-21 23:00:00|4844.24|4843.64|4845.46|4844.86|4849.37|4848.77|4843.87|4843.27|10859
1705881600000|2024-01-22 00:00:00|4845.71|4845.11|4856.71|4856.11|4857.46|4856.86|4844.46|4843.86|14067
1705885200000|2024-01-22 01:00:00|4856.46|4855.86|4853.71|4853.11|4858.08|4857.48|4852.21|4851.61|15122
1705888800000|2024-01-22 02:00:00|4853.96|4853.36|4852.71|4852.11|4855.96|4855.36|4850.71|4850.11|6950
1705892400000|2024-01-22 03:00:00|4852.96|4852.36|4852.21|4851.61|4853.96|4853.36|4850.96|4850.36|5504
1705896000000|2024-01-22 04:00:00|4852.33|4851.73|4853.21|4852.61|4854.21|4853.61|4852.33|4851.73|4111
1705899600000|2024-01-22 05:00:00|4853.08|4852.48|4849.74|4849.14|4853.21|4852.61|4848.99|4848.39|4918
1705903200000|2024-01-22 06:00:00|4849.86|4849.26|4850.49|4849.89|4851.99|4851.39|4848.99|4848.39|8068
1705906800000|2024-01-22 07:00:00|4850.36|4849.76|4851.49|4850.89|4852.49|4851.89|4847.74|4847.14|12569
1705910400000|2024-01-22 08:00:00|4851.74|4851.14|4852.24|4851.64|4854.49|4853.89|4848.99|4848.39|23833
1705914000000|2024-01-22 09:00:00|4852.49|4851.89|4854.24|4853.64|4854.99|4854.39|4850.74|4850.14|16936
1705917600000|2024-01-22 10:00:00|4854.36|4853.76|4853.74|4853.14|4856.49|4855.89|4852.49|4851.89|13766
1705921200000|2024-01-22 11:00:00|4853.49|4852.89|4854.24|4853.64|4857.61|4857.01|4853.24|4852.64|14000
1705924800000|2024-01-22 12:00:00|4854.11|4853.51|4859.74|4859.14|4860.49|4859.89|4853.99|4853.39|22934
1705928400000|2024-01-22 13:00:00|4859.99|4859.39|4855.99|4855.39|4859.99|4859.39|4853.74|4853.14|31739
1705932000000|2024-01-22 14:00:00|4855.74|4855.14|4866.14|4865.74|4867.89|4867.49|4853.24|4852.64|193646
1705935600000|2024-01-22 15:00:00|4866.39|4865.99|4851.42|4851.02|4868.39|4867.99|4849.67|4849.27|265599
1705939200000|2024-01-22 16:00:00|4851.67|4851.27|4856.42|4856.02|4857.92|4857.52|4846.92|4846.52|128291
1705942800000|2024-01-22 17:00:00|4856.67|4856.27|4853.56|4853.16|4857.54|4857.14|4848.42|4848.02|85088
1705946400000|2024-01-22 18:00:00|4853.31|4852.91|4854.31|4853.91|4855.81|4855.41|4843.81|4843.41|97228
1705950000000|2024-01-22 19:00:00|4854.56|4854.16|4852.31|4851.91|4856.06|4855.66|4846.31|4845.91|82333
1705953600000|2024-01-22 20:00:00|4852.81|4852.41|4851.41|4851.01|4857.91|4857.51|4849.31|4848.91|161383
1705957200000|2024-01-22 21:00:00|4851.51|4850.91|4851.11|4849.61|4852.4|4851.8|4849.4|4848.8|47964
1705960800000|2024-01-22 22:00:00|4851.03|4849.53|4850.71|4849.21|4851.47|4849.97|4850.6|4849.1|0
1705964400000|2024-01-22 23:00:00|4850.02|4849.42|4851.15|4850.55|4852.9|4852.3|4848.9|4848.3|5115
1705968000000|2024-01-23 00:00:00|4851.27|4850.67|4851.65|4851.05|4852.9|4852.3|4850.4|4849.8|5203
1705971600000|2024-01-23 01:00:00|4851.9|4851.3|4853.15|4852.55|4854.65|4854.05|4849.15|4848.55|11049
1705975200000|2024-01-23 02:00:00|4852.9|4852.3|4851.15|4850.55|4854.9|4854.3|4851.15|4850.55|7631
1705978800000|2024-01-23 03:00:00|4851.4|4850.8|4850.96|4850.36|4854.33|4853.73|4850.52|4849.92|6032
1705982400000|2024-01-23 04:00:00|4851.08|4850.48|4852.46|4851.86|4853.96|4853.36|4851.08|4850.48|2914
1705986000000|2024-01-23 05:00:00|4852.71|4852.11|4852.21|4851.61|4853.71|4853.11|4851.46|4850.86|2953
1705989600000|2024-01-23 06:00:00|4852.33|4851.73|4853.71|4853.11|4854.21|4853.61|4851.96|4851.36|3473
1705993200000|2024-01-23 07:00:00|4853.96|4853.36|4855.21|4854.61|4856.21|4855.61|4853.71|4853.11|6350
1705996800000|2024-01-23 08:00:00|4854.96|4854.36|4849.46|4848.86|4856.46|4855.86|4848.08|4847.48|24173
1706000400000|2024-01-23 09:00:00|4849.21|4848.61|4852.71|4852.11|4853.83|4853.23|4849.08|4848.48|11385
1706004000000|2024-01-23 10:00:00|4852.58|4851.98|4850.96|4850.36|4852.58|4851.98|4848.96|4848.36|11213
1706007600000|2024-01-23 11:00:00|4851.08|4850.48|4853.21|4852.61|4853.46|4852.86|4849.96|4849.36|13847
1706011200000|2024-01-23 12:00:00|4853.46|4852.86|4855.46|4854.86|4855.71|4855.11|4852.46|4851.86|12494
1706014800000|2024-01-23 13:00:00|4855.33|4854.73|4859.21|4858.61|4862.46|4861.86|4854.71|4854.11|29131
1706018400000|2024-01-23 14:00:00|4858.96|4858.36|4855.86|4855.46|4859.86|4859.46|4851.36|4850.96|139997
1706022000000|2024-01-23 15:00:00|4856.11|4855.71|4848.49|4848.09|4858.24|4857.84|4846.74|4846.34|170696
1706025600000|2024-01-23 16:00:00|4848.74|4848.34|4850.99|4850.59|4852.74|4852.34|4844.99|4844.59|130808
1706029200000|2024-01-23 17:00:00|4851.24|4850.84|4854.99|4854.59|4855.74|4855.34|4846.74|4846.34|69435
1706032800000|2024-01-23 18:00:00|4855.24|4854.84|4855.74|4855.34|4856.24|4855.84|4851.74|4851.34|67793
1706036400000|2024-01-23 19:00:00|4855.86|4855.46|4859.49|4859.09|4860.99|4860.59|4852.24|4851.84|73274
1706040000000|2024-01-23 20:00:00|4859.74|4859.34|4864.93|4864.53|4866.93|4866.53|4858.24|4857.84|197821
1706043600000|2024-01-23 21:00:00|4864.89|4864.49|4871.72|4870.22|4871.99|4871.39|4863.49|4862.89|84365
1706047200000|2024-01-23 22:00:00|4871.68|4870.18|4871.35|4869.85|4871.97|4870.47|4870.17|4868.67|0
1706050800000|2024-01-23 23:00:00|4870.86|4870.26|4874.74|4874.14|4875.49|4874.89|4870.86|4870.26|6916
1706054400000|2024-01-24 00:00:00|4874.49|4873.89|4875.49|4874.89|4876.24|4875.64|4873.24|4872.64|5264
1706058000000|2024-01-24 01:00:00|4875.24|4874.64|4873.74|4873.14|4875.49|4874.89|4872.99|4872.39|5596
1706061600000|2024-01-24 02:00:00|4873.61|4873.01|4875.46|4874.86|4875.46|4874.86|4872.74|4872.14|4146
1706065200000|2024-01-24 03:00:00|4875.58|4874.98|4876.18|4875.58|4877.43|4876.83|4875.18|4874.58|4917
1706068800000|2024-01-24 04:00:00|4876.43|4875.83|4876.43|4875.83|4876.68|4876.08|4875.68|4875.08|2141
1706072400000|2024-01-24 05:00:00|4876.18|4875.58|4877.93|4877.33|4879.43|4878.83|4875.93|4875.33|3923
1706076000000|2024-01-24 06:00:00|4878.18|4877.58|4879.43|4878.83|4881.18|4880.58|4877.68|4877.08|8775
1706079600000|2024-01-24 07:00:00|4879.18|4878.58|4883.68|4883.08|4885.43|4884.83|4878.93|4878.33|15186
1706083200000|2024-01-24 08:00:00|4883.93|4883.33|4885.18|4884.58|4885.68|4885.08|4883.18|4882.58|19388
1706086800000|2024-01-24 09:00:00|4884.93|4884.33|4887.43|4886.83|4887.68|4887.08|4883.93|4883.33|17422
1706090400000|2024-01-24 10:00:00|4887.18|4886.58|4885.93|4885.33|4888.43|4887.83|4883.43|4882.83|12201
1706094000000|2024-01-24 11:00:00|4886.05|4885.45|4886.68|4886.08|4888.68|4888.08|4885.8|4885.2|12519
1706097600000|2024-01-24 12:00:00|4886.93|4886.33|4887.43|4886.83|4888.68|4888.08|4885.68|4885.08|15059
1706101200000|2024-01-24 13:00:00|4887.68|4887.08|4890.43|4889.83|4895.18|4894.58|4887.43|4886.83|39483
1706104800000|2024-01-24 14:00:00|4890.18|4889.58|4886.83|4886.43|4894.18|4893.68|4885.58|4885.18|163319
1706108400000|2024-01-24 15:00:00|4886.95|4886.55|4895.72|4895.32|4902.47|4902.07|4879.83|4879.43|229748
1706112000000|2024-01-24 16:00:00|4895.97|4895.57|4899.22|4898.82|4899.97|4899.57|4891.22|4890.82|154212
1706115600000|2024-01-24 17:00:00|4899.47|4899.07|4903.27|4902.87|4903.77|4903.37|4894.47|4894.07|102987
1706119200000|2024-01-24 18:00:00|4903.02|4902.62|4889.02|4888.62|4903.52|4903.12|4885.27|4884.87|167936
1706122800000|2024-01-24 19:00:00|4889.27|4888.87|4881.27|4880.87|4889.52|4889.12|4875.52|4875.12|166860
1706126400000|2024-01-24 20:00:00|4881.02|4880.62|4870.05|4869.65|4884.77|4884.37|4866.05|4865.65|272066
1706130000000|2024-01-24 21:00:00|4869.87|4869.27|4872.71|4871.21|4872.71|4871.91|4859.87|4859.27|79601
1706133600000|2024-01-24 22:00:00|4872.52|4871.02|4870.95|4869.45|4873.26|4871.76|4870.81|4869.31|0
1706137200000|2024-01-24 23:00:00|4870.01|4869.41|4870.68|4870.08|4871.51|4870.91|4868.68|4868.08|6700
1706140800000|2024-01-25 00:00:00|4870.55|4869.95|4871.18|4870.58|4871.18|4870.58|4867.3|4866.7|6226
1706144400000|2024-01-25 01:00:00|4870.93|4870.33|4870.39|4869.79|4873.18|4872.58|4866.76|4866.16|10043
1706148000000|2024-01-25 02:00:00|4870.26|4869.66|4868.89|4868.29|4872.89|4872.29|4866.64|4866.04|5877
1706151600000|2024-01-25 03:00:00|4869.14|4868.54|4869.39|4868.79|4870.14|4869.54|4867.39|4866.79|3935
1706155200000|2024-01-25 04:00:00|4869.26|4868.66|4870.89|4870.29|4872.39|4871.79|4869.14|4868.54|3000
1706158800000|2024-01-25 05:00:00|4871.01|4870.41|4874.39|4873.79|4874.64|4874.04|4870.14|4869.54|4011
1706162400000|2024-01-25 06:00:00|4874.14|4873.54|4873.64|4873.04|4874.89|4874.29|4871.76|4871.16|4698
1706166000000|2024-01-25 07:00:00|4873.51|4872.91|4873.89|4873.29|4877.89|4877.29|4872.89|4872.29|8622
1706169600000|2024-01-25 08:00:00|4873.64|4873.04|4874.64|4874.04|4876.39|4875.79|4870.64|4870.04|16761
1706173200000|2024-01-25 09:00:00|4874.76|4874.16|4875.14|4874.54|4877.89|4877.29|4871.89|4871.29|12060
1706176800000|2024-01-25 10:00:00|4874.89|4874.29|4873.89|4873.29|4875.39|4874.79|4871.89|4871.29|8346
1706180400000|2024-01-25 11:00:00|4874.14|4873.54|4876.01|4875.41|4876.39|4875.79|4872.01|4871.41|18299
1706184000000|2024-01-25 12:00:00|4876.39|4875.79|4870.39|4869.79|4877.39|4876.79|4869.76|4869.16|17075
1706187600000|2024-01-25 13:00:00|4870.89|4870.29|4889.01|4888.41|4891.14|4890.54|4869.14|4868.54|73581
1706191200000|2024-01-25 14:00:00|4888.89|4888.29|4889.22|4888.82|4893.39|4892.79|4883.72|4883.32|169566
1706194800000|2024-01-25 15:00:00|4889.34|4888.94|4886.98|4886.58|4898.97|4898.57|4884.23|4883.83|207681
1706198400000|2024-01-25 16:00:00|4887.23|4886.83|4891.48|4891.08|4896.48|4896.08|4883.73|4883.33|147455
1706202000000|2024-01-25 17:00:00|4891.73|4891.33|4881.14|4880.74|4892.98|4892.58|4876.98|4876.58|159713
1706205600000|2024-01-25 18:00:00|4881.39|4880.99|4875.14|4874.74|4888.64|4888.24|4873.39|4872.99|151754
1706209200000|2024-01-25 19:00:00|4874.64|4874.24|4882.14|4881.74|4882.14|4881.74|4869.39|4868.99|145178
1706212800000|2024-01-25 20:00:00|4881.64|4881.24|4896.23|4895.83|4896.73|4896.33|4878.64|4878.24|203251
1706216400000|2024-01-25 21:00:00|4896.33|4895.73|4892.33|4890.83|4897.83|4897.23|4891.2|4890.6|76645
1706220000000|2024-01-25 22:00:00|4892.51|4891.01|4891.82|4890.32|4892.7|4891.2|4890.75|4889.25|0
1706223600000|2024-01-25 23:00:00|4891.44|4890.84|4887.07|4886.47|4891.69|4891.09|4885.82|4885.22|10610
1706227200000|2024-01-26 00:00:00|4887.32|4886.72|4885.82|4885.22|4888.19|4887.59|4884.82|4884.22|6763
1706230800000|2024-01-26 01:00:00|4885.32|4884.72|4884.82|4884.22|4885.32|4884.72|4883.07|4882.47|9000
1706234400000|2024-01-26 02:00:00|4884.94|4884.34|4883.78|4883.18|4888.78|4888.18|4883.78|4883.18|5504
1706238000000|2024-01-26 03:00:00|4883.53|4882.93|4883.28|4882.68|4885.03|4884.43|4882.78|4882.18|3950
1706241600000|2024-01-26 04:00:00|4883.4|4882.8|4876.03|4875.43|4883.53|4882.93|4874.78|4874.18|9661
1706245200000|2024-01-26 05:00:00|4876.15|4875.55|4879.28|4878.68|4881.78|4881.18|4876.03|4875.43|6165
1706248800000|2024-01-26 06:00:00|4879.53|4878.93|4876.28|4875.68|4879.53|4878.93|4873.03|4872.43|8822
1706252400000|2024-01-26 07:00:00|4876.53|4875.93|4873.03|4872.43|4878.28|4877.68|4871.78|4871.18|11450
1706256000000|2024-01-26 08:00:00|4873.28|4872.68|4877.53|4876.93|4879.03|4878.43|4872.28|4871.68|15545
1706259600000|2024-01-26 09:00:00|4877.78|4877.18|4886.28|4885.68|4886.28|4885.68|4874.28|4873.68|14360
1706263200000|2024-01-26 10:00:00|4886.78|4886.18|4887.78|4887.18|4889.28|4888.68|4884.78|4884.18|12905
1706266800000|2024-01-26 11:00:00|4887.65|4887.05|4889.78|4889.18|4891.53|4890.93|4885.78|4885.18|12440
1706270400000|2024-01-26 12:00:00|4889.9|4889.3|4891.4|4890.8|4895.78|4895.18|4889.78|4889.18|18211
1706274000000|2024-01-26 13:00:00|4891.53|4890.93|4900.03|4899.43|4902.03|4901.43|4885.28|4884.68|68676
1706277600000|2024-01-26 14:00:00|4899.78|4899.18|4892.8|4892.4|4900.03|4899.43|4887.03|4886.43|166257
1706281200000|2024-01-26 15:00:00|4892.43|4892.03|4906.32|4905.92|4906.32|4905.92|4886.18|4885.78|187550
1706284800000|2024-01-26 16:00:00|4906.07|4905.67|4903.32|4902.92|4907.32|4906.92|4896.82|4896.42|134268
1706288400000|2024-01-26 17:00:00|4903.19|4902.79|4885.73|4885.33|4904.57|4904.17|4882.73|4882.33|155734
1706292000000|2024-01-26 18:00:00|4885.48|4885.08|4885.23|4884.83|4890.73|4890.33|4881.23|4880.83|113544
1706295600000|2024-01-26 19:00:00|4885.48|4885.08|4895.48|4895.08|4896.98|4896.58|4884.98|4884.58|92866
1706299200000|2024-01-26 20:00:00|4895.73|4895.33|4890.18|4889.78|4896.23|4895.83|4886.18|4885.78|159739
1706302800000|2024-01-26 21:00:00|4890.09|4889.69|4886.85|4885.35|4890.19|4889.69|4886.06|4885.35|55096
1706482800000|2024-01-28 23:00:00|4877.65|4877.05|4878.03|4877.43|4881.28|4880.68|4876.03|4875.43|12806
1706486400000|2024-01-29 00:00:00|4878.28|4877.68|4880.28|4879.68|4880.53|4879.93|4877.53|4876.93|5808
1706490000000|2024-01-29 01:00:00|4880.53|4879.93|4886.18|4885.58|4886.43|4885.83|4880.28|4879.68|9824
1706493600000|2024-01-29 02:00:00|4885.93|4885.33|4885.18|4884.58|4886.43|4885.83|4883.68|4883.08|4131
1706497200000|2024-01-29 03:00:00|4885.43|4884.83|4885.93|4885.33|4887.18|4886.58|4883.68|4883.08|4861
1706500800000|2024-01-29 04:00:00|4886.18|4885.58|4885.68|4885.08|4886.18|4885.58|4885.18|4884.58|2516
1706504400000|2024-01-29 05:00:00|4885.93|4885.33|4887.18|4886.58|4887.18|4886.58|4885.18|4884.58|3941
1706508000000|2024-01-29 06:00:00|4887.43|4886.83|4887.93|4887.33|4889.68|4889.08|4886.93|4886.33|5297
1706511600000|2024-01-29 07:00:00|4887.68|4887.08|4891.93|4891.33|4891.93|4891.33|4887.68|4887.08|7866
1706515200000|2024-01-29 08:00:00|4892.18|4891.58|4893.43|4892.83|4894.18|4893.58|4889.43|4888.83|13696
1706518800000|2024-01-29 09:00:00|4892.93|4892.33|4887.68|4887.08|4894.68|4894.08|4886.93|4886.33|12657
1706522400000|2024-01-29 10:00:00|4887.43|4886.83|4892.18|4891.58|4892.93|4892.33|4886.68|4886.08|7744
1706526000000|2024-01-29 11:00:00|4892.43|4891.83|4893.18|4892.58|4894.43|4893.83|4891.18|4890.58|6360
1706529600000|2024-01-29 12:00:00|4893.3|4892.7|4891.68|4891.08|4895.68|4895.08|4890.18|4889.58|12552
1706533200000|2024-01-29 13:00:00|4891.43|4890.83|4890.18|4889.58|4893.93|4893.33|4888.18|4887.58|21222
1706536800000|2024-01-29 14:00:00|4890.43|4889.83|4895.58|4895.18|4896.83|4896.43|4888.93|4888.33|106884
1706540400000|2024-01-29 15:00:00|4895.83|4895.43|4888.33|4887.93|4898.08|4897.68|4887.08|4886.68|162253
1706544000000|2024-01-29 16:00:00|4888.58|4888.18|4896.58|4896.18|4897.08|4896.68|4886.83|4886.43|84827
1706547600000|2024-01-29 17:00:00|4896.83|4896.43|4897.8|4897.4|4901.8|4901.4|4894.33|4893.93|91536
1706551200000|2024-01-29 18:00:00|4898.05|4897.65|4898.3|4897.9|4901.3|4900.9|4894.55|4894.15|54874
1706554800000|2024-01-29 19:00:00|4898.05|4897.65|4904.8|4904.4|4907.05|4906.65|4897.05|4896.65|84919
1706558400000|2024-01-29 20:00:00|4905.3|4904.9|4928.83|4928.43|4930.08|4929.68|4905.3|4904.9|324971
1706562000000|2024-01-29 21:00:00|4928.44|4928.04|4924.87|4923.37|4929.04|4928.44|4922.54|4921.94|97400
1706565600000|2024-01-29 22:00:00|4924.89|4923.39|4927.21|4925.71|4928.24|4926.74|4924.89|4923.39|5
1706569200000|2024-01-29 23:00:00|4925.65|4925.05|4927.28|4926.68|4929.03|4928.43|4924.15|4923.55|6179
1706572800000|2024-01-30 00:00:00|4927.15|4926.55|4929.28|4928.68|4930.53|4929.93|4925.28|4924.68|5844
1706576400000|2024-01-30 01:00:00|4929.03|4928.43|4929.03|4928.43|4931.78|4931.18|4927.78|4927.18|7490
1706580000000|2024-01-30 02:00:00|4928.78|4928.18|4929.53|4928.93|4929.78|4929.18|4927.53|4926.93|3041
1706583600000|2024-01-30 03:00:00|4929.78|4929.18|4927.28|4926.68|4930.28|4929.68|4927.28|4926.68|3497
1706587200000|2024-01-30 04:00:00|4927.03|4926.43|4927.28|4926.68|4929.03|4928.43|4927.03|4926.43|2823
1706590800000|2024-01-30 05:00:00|4927.53|4926.93|4928.78|4928.18|4930.28|4929.68|4927.28|4926.68|3775
1706594400000|2024-01-30 06:00:00|4929.03|4928.43|4925.78|4925.18|4929.53|4928.93|4925.78|4925.18|4871
1706598000000|2024-01-30 07:00:00|4925.53|4924.93|4924.03|4923.43|4925.78|4925.18|4920.78|4920.18|8984
1706601600000|2024-01-30 08:00:00|4923.53|4922.93|4927.28|4926.68|4928.03|4927.43|4921.78|4921.18|17385
1706605200000|2024-01-30 09:00:00|4927.03|4926.43|4924.03|4923.43|4928.28|4927.68|4922.28|4921.68|9950
1706608800000|2024-01-30 10:00:00|4923.78|4923.18|4924.53|4923.93|4927.03|4926.43|4923.28|4922.68|7564
1706612400000|2024-01-30 11:00:00|4924.03|4923.43|4923.78|4923.18|4924.53|4923.93|4921.03|4920.43|10779
1706616000000|2024-01-30 12:00:00|4923.53|4922.93|4921.28|4920.68|4924.78|4924.18|4920.03|4919.43|12096
1706619600000|2024-01-30 13:00:00|4921.53|4920.93|4918.03|4917.43|4921.78|4921.18|4915.53|4914.93|24317
1706623200000|2024-01-30 14:00:00|4918.28|4917.68|4927.93|4927.53|4928.05|4927.65|4916.78|4916.18|116730
1706626800000|2024-01-30 15:00:00|4928.3|4927.9|4921.68|4921.28|4928.43|4928.03|4918.68|4918.28|188561
1706630400000|2024-01-30 16:00:00|4921.43|4921.03|4928.68|4928.28|4930.18|4929.78|4919.93|4919.53|102200
1706634000000|2024-01-30 17:00:00|4928.93|4928.53|4919.21|4918.81|4929.93|4929.53|4916.18|4915.78|113829
1706637600000|2024-01-30 18:00:00|4918.96|4918.56|4922.71|4922.31|4925.71|4925.31|4916.71|4916.31|85075
1706641200000|2024-01-30 19:00:00|4922.96|4922.56|4929.21|4928.81|4930.21|4929.81|4919.96|4919.56|85390
1706644800000|2024-01-30 20:00:00|4929.46|4929.06|4924.41|4924.01|4931.66|4931.26|4922.66|4922.26|159011
1706648400000|2024-01-30 21:00:00|4924.25|4923.85|4908.8|4907.3|4926.1|4925.5|4907.6|4907|101080
1706652000000|2024-01-30 22:00:00|4908.87|4907.37|4902.35|4900.85|4910.92|4909.42|4899.71|4898.21|0
1706655600000|2024-01-30 23:00:00|4903.47|4902.87|4905.14|4904.54|4908.35|4907.75|4901.47|4900.87|15158
1706659200000|2024-01-31 00:00:00|4905.39|4904.79|4908.14|4907.54|4909.64|4909.04|4905.39|4904.79|6458
1706662800000|2024-01-31 01:00:00|4908.39|4907.79|4905.39|4904.79|4908.64|4908.04|4904.89|4904.29|5156
1706666400000|2024-01-31 02:00:00|4905.64|4905.04|4905.64|4905.04|4906.39|4905.79|4904.39|4903.79|5297
1706670000000|2024-01-31 03:00:00|4905.89|4905.29|4905.39|4904.79|4906.64|4906.04|4904.89|4904.29|3191
1706673600000|2024-01-31 04:00:00|4905.64|4905.04|4907.64|4907.04|4908.14|4907.54|4905.64|4905.04|2614
1706677200000|2024-01-31 05:00:00|4907.51|4906.91|4905.89|4905.29|4907.89|4907.29|4905.64|4905.04|3498
1706680800000|2024-01-31 06:00:00|4906.14|4905.54|4903.64|4903.04|4907.64|4907.04|4903.39|4902.79|4578
1706684400000|2024-01-31 07:00:00|4903.39|4902.79|4909.39|4908.79|4910.39|4909.79|4902.64|4902.04|8267
1706688000000|2024-01-31 08:00:00|4909.14|4908.54|4909.89|4909.29|4913.14|4912.54|4908.89|4908.29|13162
1706691600000|2024-01-31 09:00:00|4910.01|4909.41|4900.89|4900.29|4910.14|4909.54|4898.64|4898.04|25183
1706695200000|2024-01-31 10:00:00|4901.14|4900.54|4899.39|4898.79|4901.64|4901.04|4898.64|4898.04|10872
1706698800000|2024-01-31 11:00:00|4899.64|4899.04|4902.89|4902.29|4904.26|4903.66|4898.39|4897.79|15694
1706702400000|2024-01-31 12:00:00|4903.14|4902.54|4905.89|4905.29|4906.14|4905.54|4899.89|4899.29|20478
1706706000000|2024-01-31 13:00:00|4905.64|4905.04|4900.14|4899.54|4911.76|4911.16|4898.39|4897.79|69802
1706709600000|2024-01-31 14:00:00|4900.26|4899.66|4892.29|4891.89|4905.54|4905.14|4889.79|4889.39|222678
1706713200000|2024-01-31 15:00:00|4892.04|4891.64|4882.04|4881.64|4892.79|4892.39|4878.54|4878.14|241736
1706716800000|2024-01-31 16:00:00|4881.79|4881.39|4883.04|4882.64|4889.54|4889.14|4878.04|4877.64|162409
1706720400000|2024-01-31 17:00:00|4883.29|4882.89|4888.04|4887.64|4888.54|4888.14|4880.29|4879.89|119232
1706724000000|2024-01-31 18:00:00|4888.29|4887.89|4888.82|4888.42|4891.7|4891.3|4885.2|4884.8|96259
1706727600000|2024-01-31 19:00:00|4889.32|4888.92|4879.7|4879.3|4904.95|4904.55|4871.45|4871.05|400180
1706731200000|2024-01-31 20:00:00|4880.95|4880.55|4843.95|4843.55|4880.95|4880.55|4843.95|4843.55|600599
1706734800000|2024-01-31 21:00:00|4843.7|4843.3|4847.89|4846.39|4851.3|4850.7|4841.55|4840.95|109286
1706738400000|2024-01-31 22:00:00|4848.15|4846.65|4849.32|4847.82|4850.05|4848.55|4847.48|4845.98|0
1706742000000|2024-01-31 23:00:00|4851|4850.4|4853.13|4852.53|4853.88|4853.28|4848.88|4848.28|10101
1706745600000|2024-02-01 00:00:00|4853.38|4852.78|4855.88|4855.28|4859.38|4858.78|4852.88|4852.28|10306
1706749200000|2024-02-01 01:00:00|4856.13|4855.53|4858.98|4858.38|4859.23|4858.63|4854.63|4854.03|8033
1706752800000|2024-02-01 02:00:00|4858.85|4858.25|4862.48|4861.88|4863.98|4863.38|4858.48|4857.88|8277
1706756400000|2024-02-01 03:00:00|4862.6|4862|4860.73|4860.13|4862.98|4862.38|4857.73|4857.13|5596
1706760000000|2024-02-01 04:00:00|4860.98|4860.38|4862.48|4861.88|4863.23|4862.63|4860.73|4860.13|4432
1706763600000|2024-02-01 05:00:00|4862.23|4861.63|4857.73|4857.13|4862.23|4861.63|4857.73|4857.13|6000
1706767200000|2024-02-01 06:00:00|4857.98|4857.38|4852.98|4852.38|4858.85|4858.25|4852.48|4851.88|7967
1706770800000|2024-02-01 07:00:00|4853.23|4852.63|4859.48|4858.88|4859.98|4859.38|4851.98|4851.38|12155
1706774400000|2024-02-01 08:00:00|4858.73|4858.13|4862.73|4862.13|4863.48|4862.88|4857.73|4857.13|20888
1706778000000|2024-02-01 09:00:00|4862.48|4861.88|4863.48|4862.88|4864.73|4864.13|4860.23|4859.63|13518
1706781600000|2024-02-01 10:00:00|4863.23|4862.63|4866.73|4866.13|4866.73|4866.13|4862.73|4862.13|9688
1706785200000|2024-02-01 11:00:00|4866.48|4865.88|4867.23|4866.63|4867.23|4866.63|4864.48|4863.88|12936
1706788800000|2024-02-01 12:00:00|4866.98|4866.38|4871.48|4870.88|4873.85|4873.25|4865.73|4865.13|24113
1706792400000|2024-02-01 13:00:00|4870.73|4870.13|4867.23|4866.63|4871.48|4870.88|4860.98|4860.38|61335
1706796000000|2024-02-01 14:00:00|4867.48|4866.88|4865.78|4865.38|4872.1|4871.7|4858.98|4858.38|197177
1706799600000|2024-02-01 15:00:00|4865.9|4865.5|4855.97|4855.57|4877.55|4877.15|4855.97|4855.57|282098
1706803200000|2024-02-01 16:00:00|4855.72|4855.32|4872.29|4871.89|4873.54|4873.14|4853.29|4852.89|192622
1706806800000|2024-02-01 17:00:00|4872.54|4872.14|4889.15|4888.75|4897.52|4897.12|4872.29|4871.89|218775
1706810400000|2024-02-01 18:00:00|4889.65|4889.25|4887.47|4887.07|4890.97|4890.57|4877.22|4876.82|158529
1706814000000|2024-02-01 19:00:00|4887.97|4887.57|4900.47|4900.07|4900.72|4900.32|4885.97|4885.57|121660
1706817600000|2024-02-01 20:00:00|4900.97|4900.57|4907.33|4906.93|4907.33|4906.93|4896.08|4895.68|206409
1706821200000|2024-02-01 21:00:00|4907.1|4906.7|4937.49|4935.99|4941.57|4940.97|4903.7|4903.1|151036
1706824800000|2024-02-01 22:00:00|4937.24|4935.74|4931|4929.5|4937.49|4935.99|4930.56|4929.06|0
1706828400000|2024-02-01 23:00:00|4929.07|4928.47|4932.7|4932.1|4933.95|4933.35|4928.57|4927.97|14296
1706832000000|2024-02-02 00:00:00|4932.2|4931.6|4933.2|4932.6|4933.45|4932.85|4928.7|4928.1|7927
1706835600000|2024-02-02 01:00:00|4933.45|4932.85|4936.95|4936.35|4937.45|4936.85|4932.2|4931.6|6809
1706839200000|2024-02-02 02:00:00|4936.7|4936.1|4936.7|4936.1|4937.45|4936.85|4934.2|4933.6|4609
1706842800000|2024-02-02 03:00:00|4936.95|4936.35|4934.45|4933.85|4936.95|4936.35|4933.95|4933.35|3436
1706846400000|2024-02-02 04:00:00|4934.2|4933.6|4933.45|4932.85|4935.2|4934.6|4932.45|4931.85|3096
1706850000000|2024-02-02 05:00:00|4933.2|4932.6|4933.95|4933.35|4935.7|4935.1|4932.7|4932.1|4467
1706853600000|2024-02-02 06:00:00|4933.7|4933.1|4935.2|4934.6|4936.45|4935.85|4932.45|4931.85|5788
1706857200000|2024-02-02 07:00:00|4934.95|4934.35|4931.95|4931.35|4934.95|4934.35|4931.7|4931.1|7369
1706860800000|2024-02-02 08:00:00|4932.2|4931.6|4935.95|4935.35|4938.2|4937.6|4929.95|4929.35|20812
1706864400000|2024-02-02 09:00:00|4936.45|4935.85|4933.32|4932.72|4938.45|4937.85|4930.2|4929.6|16553
1706868000000|2024-02-02 10:00:00|4933.2|4932.6|4933.95|4933.35|4936.2|4935.6|4932.45|4931.85|9219
1706871600000|2024-02-02 11:00:00|4933.7|4933.1|4937.2|4936.6|4937.2|4936.6|4932.45|4931.85|9339
1706875200000|2024-02-02 12:00:00|4937.45|4936.85|4939.95|4939.35|4941.95|4941.35|4934.95|4934.35|17268
1706878800000|2024-02-02 13:00:00|4940.2|4939.6|4907.95|4907.35|4942.45|4941.85|4905.95|4905.35|129803
1706882400000|2024-02-02 14:00:00|4907.7|4907.1|4919.85|4919.45|4924.1|4923.7|4904.45|4903.85|259797
1706886000000|2024-02-02 15:00:00|4918.97|4918.57|4936.85|4936.45|4939.35|4938.95|4914.85|4914.45|269471
1706889600000|2024-02-02 16:00:00|4937.35|4936.95|4950.85|4950.45|4955.6|4955.2|4931.6|4931.2|204232
1706893200000|2024-02-02 17:00:00|4951.1|4950.7|4951.79|4951.39|4961.98|4961.58|4938.29|4937.89|200383
1706896800000|2024-02-02 18:00:00|4952.04|4951.64|4958.54|4958.14|4961.04|4960.64|4948.79|4948.39|154650
1706900400000|2024-02-02 19:00:00|4958.79|4958.39|4972.54|4972.14|4973.29|4972.89|4958.79|4958.39|151767
1706904000000|2024-02-02 20:00:00|4972.79|4972.39|4957.58|4957.18|4976.29|4975.89|4957.58|4957.18|270111
1706907600000|2024-02-02 21:00:00|4957.52|4957.12|4951|4949.5|4957.62|4957.12|4950.37|4949.44|90936
1706911200000|2024-02-02 22:00:00|4950.98|4949.48|4950.93|4949.43|4950.98|4949.48|4950.93|4949.43|1
1707087600000|2024-02-04 23:00:00|4955.7|4955.1|4955.93|4955.33|4959.33|4958.73|4952.33|4951.73|10411
1707091200000|2024-02-05 00:00:00|4955.43|4954.83|4947.43|4946.83|4958.93|4958.33|4944.43|4943.83|20338
1707094800000|2024-02-05 01:00:00|4947.68|4947.08|4949.18|4948.58|4949.43|4948.83|4943.68|4943.08|9578
1707098400000|2024-02-05 02:00:00|4948.93|4948.33|4946.68|4946.08|4949.43|4948.83|4944.93|4944.33|6304
1707102000000|2024-02-05 03:00:00|4946.43|4945.83|4945.43|4944.83|4948.18|4947.58|4943.93|4943.33|6160
1707105600000|2024-02-05 04:00:00|4945.68|4945.08|4946.93|4946.33|4946.93|4946.33|4945.18|4944.58|3535
1707109200000|2024-02-05 05:00:00|4946.68|4946.08|4948.43|4947.83|4949.43|4948.83|4946.43|4945.83|5459
1707112800000|2024-02-05 06:00:00|4948.68|4948.08|4949.93|4949.33|4950.93|4950.33|4948.43|4947.83|5033
1707116400000|2024-02-05 07:00:00|4950.18|4949.58|4948.18|4947.58|4952.43|4951.83|4948.18|4947.58|7008
1707120000000|2024-02-05 08:00:00|4947.93|4947.33|4951.43|4950.83|4953.18|4952.58|4946.93|4946.33|12144
1707123600000|2024-02-05 09:00:00|4951.68|4951.08|4945.18|4944.58|4952.43|4951.83|4943.18|4942.58|14425
1707127200000|2024-02-05 10:00:00|4945.43|4944.83|4951.43|4950.83|4953.18|4952.58|4945.43|4944.83|11873
1707130800000|2024-02-05 11:00:00|4951.68|4951.08|4949.68|4949.08|4952.18|4951.58|4949.43|4948.83|12063
1707134400000|2024-02-05 12:00:00|4949.43|4948.83|4953.43|4952.83|4954.68|4954.08|4947.93|4947.33|18889
1707138000000|2024-02-05 13:00:00|4953.18|4952.58|4944.18|4943.58|4954.18|4953.58|4942.68|4942.08|34973
1707141600000|2024-02-05 14:00:00|4944.43|4943.83|4949.2|4948.8|4952.18|4951.68|4943.18|4942.58|155110
1707145200000|2024-02-05 15:00:00|4947.33|4946.93|4923.08|4922.68|4947.45|4947.05|4917.08|4916.68|287582
1707148800000|2024-02-05 16:00:00|4923.33|4922.93|4936.08|4935.68|4936.33|4935.93|4921.58|4921.18|146631
1707152400000|2024-02-05 17:00:00|4935.58|4935.18|4945.33|4944.93|4948.83|4948.43|4935.08|4934.68|121048
1707156000000|2024-02-05 18:00:00|4945.58|4945.18|4946.08|4945.68|4950.08|4949.68|4940.83|4940.43|103505
1707159600000|2024-02-05 19:00:00|4946.33|4945.93|4954.83|4954.43|4956.58|4956.18|4943.58|4943.18|107162
1707163200000|2024-02-05 20:00:00|4955.08|4954.68|4940.32|4939.92|4955.08|4954.68|4940.07|4939.67|243597
1707166800000|2024-02-05 21:00:00|4940.28|4939.68|4939.91|4938.41|4941.28|4940.68|4935.03|4934.43|67241
1707170400000|2024-02-05 22:00:00|4939.95|4938.45|4940.22|4938.72|4940.55|4939.05|4939.58|4938.08|0
1707174000000|2024-02-05 23:00:00|4939.57|4938.97|4937.95|4937.35|4941.82|4941.22|4937.45|4936.85|4056
1707177600000|2024-02-06 00:00:00|4937.7|4937.1|4940.95|4940.35|4941.7|4941.1|4937.45|4936.85|3341
1707181200000|2024-02-06 01:00:00|4940.7|4940.1|4943.45|4942.85|4943.95|4943.35|4940.7|4940.1|6910
1707184800000|2024-02-06 02:00:00|4943.2|4942.6|4944.2|4943.6|4945.7|4945.1|4942.7|4942.1|4799
1707188400000|2024-02-06 03:00:00|4944.32|4943.72|4944.95|4944.35|4947.2|4946.6|4943.95|4943.35|5028
1707192000000|2024-02-06 04:00:00|4944.7|4944.1|4946.7|4946.1|4947.2|4946.6|4944.45|4943.85|2830
1707195600000|2024-02-06 05:00:00|4946.82|4946.22|4945.45|4944.85|4948.2|4947.6|4945.2|4944.6|4733
1707199200000|2024-02-06 06:00:00|4945.2|4944.6|4945.45|4944.85|4945.95|4945.35|4943.95|4943.35|3550
1707202800000|2024-02-06 07:00:00|4945.2|4944.6|4949.45|4948.85|4951.45|4950.85|4945.2|4944.6|9807
1707206400000|2024-02-06 08:00:00|4949.7|4949.1|4944.95|4944.35|4950.95|4950.35|4944.95|4944.35|13036
1707210000000|2024-02-06 09:00:00|4945.07|4944.47|4943.45|4942.85|4948.2|4947.6|4942.7|4942.1|11789
1707213600000|2024-02-06 10:00:00|4943.2|4942.6|4942.2|4941.6|4943.45|4942.85|4938.45|4937.85|11418
1707217200000|2024-02-06 11:00:00|4941.95|4941.35|4938.7|4938.1|4942.95|4942.35|4935.2|4934.6|17968
1707220800000|2024-02-06 12:00:00|4938.45|4937.85|4940.7|4940.1|4940.95|4940.35|4934.95|4934.35|19925
1707224400000|2024-02-06 13:00:00|4940.95|4940.35|4948.45|4947.85|4949.7|4949.1|4939.95|4939.35|27242
1707228000000|2024-02-06 14:00:00|4948.7|4948.1|4945.19|4944.79|4958.1|4957.7|4944.94|4944.54|181079
1707231600000|2024-02-06 15:00:00|4944.94|4944.54|4942.76|4942.36|4946.51|4946.11|4935.26|4934.86|221112
1707235200000|2024-02-06 16:00:00|4942.51|4942.11|4938.26|4937.86|4949.01|4948.61|4937.26|4936.86|132184
1707238800000|2024-02-06 17:00:00|4938.01|4937.61|4940.51|4940.11|4944.26|4943.86|4935.76|4935.36|115923
1707242400000|2024-02-06 18:00:00|4940.76|4940.36|4949.67|4949.27|4949.92|4949.52|4939.17|4938.77|97084
1707246000000|2024-02-06 19:00:00|4949.92|4949.52|4945.92|4945.52|4950.17|4949.77|4935.42|4935.02|121405
1707249600000|2024-02-06 20:00:00|4946.17|4945.77|4954.76|4954.36|4955.51|4955.11|4941.01|4940.61|158940
1707253200000|2024-02-06 21:00:00|4954.69|4954.29|4952.72|4951.22|4955.79|4955.19|4948.79|4948.19|44847
1707256800000|2024-02-06 22:00:00|4952.76|4951.26|4953.29|4951.79|4954.6|4953.1|4952.65|4951.15|0
1707260400000|2024-02-06 23:00:00|4952.16|4951.56|4953.79|4953.19|4955.79|4955.19|4952.16|4951.56|6235
1707264000000|2024-02-07 00:00:00|4954.04|4953.44|4954.29|4953.69|4955.04|4954.44|4952.54|4951.94|4230
1707267600000|2024-02-07 01:00:00|4954.54|4953.94|4959.04|4958.44|4964.04|4963.44|4954.54|4953.94|12441
1707271200000|2024-02-07 02:00:00|4958.79|4958.19|4960.29|4959.69|4960.54|4959.94|4958.54|4957.94|3921
1707274800000|2024-02-07 03:00:00|4960.54|4959.94|4956.04|4955.44|4961.04|4960.44|4956.04|4955.44|5020
1707278400000|2024-02-07 04:00:00|4955.79|4955.19|4955.79|4955.19|4956.29|4955.69|4954.79|4954.19|3387
1707282000000|2024-02-07 05:00:00|4955.54|4954.94|4955.79|4955.19|4956.29|4955.69|4954.04|4953.44|3676
1707285600000|2024-02-07 06:00:00|4955.91|4955.31|4955.04|4954.44|4955.91|4955.31|4951.54|4950.94|5067
1707289200000|2024-02-07 07:00:00|4954.91|4954.31|4952.66|4952.06|4955.79|4955.19|4951.79|4951.19|5857
1707292800000|2024-02-07 08:00:00|4952.79|4952.19|4954.79|4954.19|4955.04|4954.44|4952.04|4951.44|8087
1707296400000|2024-02-07 09:00:00|4954.91|4954.31|4956.29|4955.69|4957.04|4956.44|4953.29|4952.69|8147
1707300000000|2024-02-07 10:00:00|4956.54|4955.94|4952.04|4951.44|4956.79|4956.19|4950.79|4950.19|8335
1707303600000|2024-02-07 11:00:00|4951.79|4951.19|4955.04|4954.44|4956.29|4955.69|4951.79|4951.19|10785
1707307200000|2024-02-07 12:00:00|4954.79|4954.19|4963.79|4963.19|4964.29|4963.69|4951.54|4950.94|22232
1707310800000|2024-02-07 13:00:00|4963.54|4962.94|4970.43|4969.83|4972.29|4971.69|4963.04|4962.44|39160
1707314400000|2024-02-07 14:00:00|4970.68|4970.08|4973.83|4973.43|4979.58|4979.18|4968.58|4968.18|189130
1707318000000|2024-02-07 15:00:00|4973.58|4973.18|4988.01|4987.61|4995.76|4995.36|4970.08|4969.68|258222
1707321600000|2024-02-07 16:00:00|4988.26|4987.86|4991.26|4990.86|4993.76|4993.36|4983.76|4983.36|135262
1707325200000|2024-02-07 17:00:00|4991.51|4991.11|4990.76|4990.36|4994.01|4993.61|4983.26|4982.86|99077
1707328800000|2024-02-07 18:00:00|4991.26|4990.86|4995.94|4995.54|4999.44|4999.04|4986.19|4985.79|132497
1707332400000|2024-02-07 19:00:00|4995.69|4995.29|4998.44|4998.04|4998.69|4998.29|4993.19|4992.79|81772
1707336000000|2024-02-07 20:00:00|4997.94|4997.54|4996.07|4995.67|5000.44|5000.04|4991.32|4990.92|172021
1707339600000|2024-02-07 21:00:00|4995.44|4995.04|4995.97|4994.47|4996.04|4995.44|4992.54|4991.94|58406
1707343200000|2024-02-07 22:00:00|4995.9|4994.4|4996.76|4995.26|4997.6|4996.1|4995.54|4994.04|0
1707346800000|2024-02-07 23:00:00|4996.95|4995.45|4994.93|4994.33|4997.55|4996.95|4992.93|4992.33|4899
1707350400000|2024-02-08 00:00:00|4994.68|4994.08|4993.43|4992.83|4995.18|4994.58|4992.93|4992.33|3392
1707354000000|2024-02-08 01:00:00|4993.55|4992.95|4996.58|4995.98|4996.58|4995.98|4992.93|4992.33|4463
1707357600000|2024-02-08 02:00:00|4996.83|4996.23|4994.83|4994.23|4997.83|4997.23|4994.33|4993.73|3292
1707361200000|2024-02-08 03:00:00|4995.08|4994.48|4994.83|4994.23|4995.58|4994.98|4994.58|4993.98|1748
1707364800000|2024-02-08 04:00:00|4995.08|4994.48|4995.83|4995.23|4996.08|4995.48|4994.83|4994.23|1686
1707368400000|2024-02-08 05:00:00|4995.7|4995.1|4995.33|4994.73|4996.83|4996.23|4994.58|4993.98|2599
1707372000000|2024-02-08 06:00:00|4995.58|4994.98|4997.33|4996.73|4997.58|4996.98|4994.33|4993.73|4474
1707375600000|2024-02-08 07:00:00|4997.08|4996.48|4996.08|4995.48|4998.08|4997.48|4994.83|4994.23|6363
1707379200000|2024-02-08 08:00:00|4996.33|4995.73|4993.58|4992.98|4997.83|4997.23|4992.08|4991.48|14101
1707382800000|2024-02-08 09:00:00|4993.83|4993.23|4994.08|4993.48|4995.33|4994.73|4992.58|4991.98|10671
1707386400000|2024-02-08 10:00:00|4994.33|4993.73|4992.33|4991.73|4994.58|4993.98|4991.08|4990.48|7819
1707390000000|2024-02-08 11:00:00|4992.08|4991.48|4989.08|4988.48|4992.83|4992.23|4985.83|4985.23|12831
1707393600000|2024-02-08 12:00:00|4988.83|4988.23|4988.33|4987.73|4991.08|4990.48|4987.58|4986.98|15007
1707397200000|2024-02-08 13:00:00|4988.83|4988.23|4992.83|4992.23|4994.33|4993.73|4986.58|4985.98|35313
1707400800000|2024-02-08 14:00:00|4992.58|4991.98|4994.23|4993.83|4997.23|4996.83|4990.73|4990.33|109148
1707404400000|2024-02-08 15:00:00|4994.48|4994.08|4995.99|4995.59|4996.48|4996.08|4987.49|4987.09|151602
1707408000000|2024-02-08 16:00:00|4996.24|4995.84|4992.49|4992.09|4996.24|4995.84|4986.99|4986.59|108124
1707411600000|2024-02-08 17:00:00|4992.24|4991.84|4990.09|4989.69|4995.49|4995.09|4988.34|4987.94|72804
1707415200000|2024-02-08 18:00:00|4990.34|4989.94|4995.59|4995.19|4997.84|4997.44|4989.59|4989.19|89566
1707418800000|2024-02-08 19:00:00|4995.84|4995.44|4996.84|4996.44|4997.34|4996.94|4990.09|4989.69|78997
1707422400000|2024-02-08 20:00:00|4996.59|4996.19|4998.99|4998.59|5001.74|5001.34|4993.24|4992.84|165736
1707426000000|2024-02-08 21:00:00|4998.52|4998.12|4996.87|4995.37|4998.62|4998.12|4995.62|4995.02|51278
1707429600000|2024-02-08 22:00:00|4996.72|4995.22|4997.57|4996.07|4998.44|4996.94|4996.72|4995.22|10
1707433200000|2024-02-08 23:00:00|4997.35|4995.85|4997.82|4997.22|4998.32|4997.72|4995.57|4994.97|4037
1707436800000|2024-02-09 00:00:00|4997.57|4996.97|4995.57|4994.97|4999.57|4998.97|4995.57|4994.97|4395
1707440400000|2024-02-09 01:00:00|4995.82|4995.22|4996.07|4995.47|4997.57|4996.97|4995.57|4994.97|3845
1707444000000|2024-02-09 02:00:00|4996.19|4995.59|4996.82|4996.22|4997.32|4996.72|4995.57|4994.97|2575
1707447600000|2024-02-09 03:00:00|4997.07|4996.47|4998.82|4998.22|4998.82|4998.22|4997.07|4996.47|2959
1707451200000|2024-02-09 04:00:00|4999.07|4998.47|4997.32|4996.72|4999.07|4998.47|4997.32|4996.72|1419
1707454800000|2024-02-09 05:00:00|4997.57|4996.97|4996.07|4995.47|4998.32|4997.72|4996.07|4995.47|1534
1707458400000|2024-02-09 06:00:00|4996.32|4995.72|4996.57|4995.97|4997.07|4996.47|4996.07|4995.47|2933
1707462000000|2024-02-09 07:00:00|4996.82|4996.22|4999.82|4999.22|5000.07|4999.47|4996.57|4995.97|5914
1707465600000|2024-02-09 08:00:00|4999.94|4999.34|5004.57|5003.97|5005.57|5004.97|4999.82|4999.22|15021
1707469200000|2024-02-09 09:00:00|5004.32|5003.72|5002.82|5002.22|5004.57|5003.97|4999.57|4998.97|9050
1707472800000|2024-02-09 10:00:00|5002.57|5001.97|5005.07|5004.47|5006.32|5005.72|5002.07|5001.47|8765
1707476400000|2024-02-09 11:00:00|5005.32|5004.72|5006.07|5005.47|5007.07|5006.47|5003.07|5002.47|8832
1707480000000|2024-02-09 12:00:00|5006.19|5005.59|5007.57|5006.97|5009.57|5008.97|5006.07|5005.47|14131
1707483600000|2024-02-09 13:00:00|5007.69|5007.09|5012.82|5012.22|5025.32|5024.72|5005.82|5005.22|83023
1707487200000|2024-02-09 14:00:00|5012.07|5011.47|5008.97|5008.57|5013.07|5012.47|4998.97|4998.57|169662
1707490800000|2024-02-09 15:00:00|5009.97|5009.57|5013.9|5013.5|5014.4|5014|5005.47|5005.07|153449
1707494400000|2024-02-09 16:00:00|5014.15|5013.75|5009.9|5009.5|5016.4|5016|5007.4|5007|109545
1707498000000|2024-02-09 17:00:00|5010.15|5009.75|5018.83|5018.43|5019.08|5018.68|5008.15|5007.75|92050
1707501600000|2024-02-09 18:00:00|5019.08|5018.68|5021.33|5020.93|5023.58|5023.18|5017.33|5016.93|88754
1707505200000|2024-02-09 19:00:00|5021.08|5020.68|5027.33|5026.93|5030.83|5030.43|5020.83|5020.43|90682
1707508800000|2024-02-09 20:00:00|5027.58|5027.18|5026.13|5025.73|5027.88|5027.48|5021.38|5020.98|191762
1707512400000|2024-02-09 21:00:00|5026.07|5025.67|5024.41|5022.91|5026.92|5026.32|5023.92|5022.91|82627
1707692400000|2024-02-11 23:00:00|5024.8|5024.2|5025.43|5024.83|5026.68|5026.08|5021.93|5021.33|7491
1707696000000|2024-02-12 00:00:00|5025.55|5024.95|5026.68|5026.08|5027.43|5026.83|5024.68|5024.08|3490
1707699600000|2024-02-12 01:00:00|5026.43|5025.83|5026.43|5025.83|5027.68|5027.08|5026.05|5025.45|2312
1707703200000|2024-02-12 02:00:00|5026.55|5025.95|5025.93|5025.33|5026.68|5026.08|5025.18|5024.58|2317
1707706800000|2024-02-12 03:00:00|5026.18|5025.58|5025.68|5025.08|5026.68|5026.08|5025.18|5024.58|1569
1707710400000|2024-02-12 04:00:00|5025.8|5025.2|5024.43|5023.83|5027.18|5026.58|5024.18|5023.58|3111
1707714000000|2024-02-12 05:00:00|5024.18|5023.58|5024.18|5023.58|5024.93|5024.33|5023.93|5023.33|1643
1707717600000|2024-02-12 06:00:00|5023.93|5023.33|5024.43|5023.83|5025.18|5024.58|5023.68|5023.08|2731
1707721200000|2024-02-12 07:00:00|5024.3|5023.7|5025.55|5024.95|5027.93|5027.33|5024.18|5023.58|6462
1707724800000|2024-02-12 08:00:00|5025.43|5024.83|5024.18|5023.58|5027.68|5027.08|5024.18|5023.58|8840
1707728400000|2024-02-12 09:00:00|5023.93|5023.33|5026.43|5025.83|5027.68|5027.08|5023.93|5023.33|8789
1707732000000|2024-02-12 10:00:00|5027.18|5026.58|5027.43|5026.83|5028.68|5028.08|5025.68|5025.08|7332
1707735600000|2024-02-12 11:00:00|5027.3|5026.7|5027.68|5027.08|5029.18|5028.58|5026.43|5025.83|6593
1707739200000|2024-02-12 12:00:00|5027.93|5027.33|5027.18|5026.58|5028.68|5028.08|5025.93|5025.33|7651
1707742800000|2024-02-12 13:00:00|5027.3|5026.7|5024.68|5024.08|5028.43|5027.83|5024.43|5023.83|14675
1707746400000|2024-02-12 14:00:00|5024.93|5024.33|5028.33|5027.93|5028.7|5028.3|5022.8|5022.2|94187
1707750000000|2024-02-12 15:00:00|5028.58|5028.18|5035.08|5034.68|5035.33|5034.93|5024.33|5023.93|111776
1707753600000|2024-02-12 16:00:00|5035.33|5034.93|5047.33|5046.93|5049.33|5048.93|5032.83|5032.43|140393
1707757200000|2024-02-12 17:00:00|5047.58|5047.18|5046.33|5045.93|5048.83|5048.43|5040.83|5040.43|101822
1707760800000|2024-02-12 18:00:00|5046.08|5045.68|5034.83|5034.43|5048.58|5048.18|5031.08|5030.68|134487
1707764400000|2024-02-12 19:00:00|5035.08|5034.68|5020.08|5019.68|5035.83|5035.43|5016.58|5016.18|172184
1707768000000|2024-02-12 20:00:00|5019.83|5019.43|5024.58|5024.18|5026.58|5026.18|5019.33|5018.93|184424
1707771600000|2024-02-12 21:00:00|5023.96|5023.56|5018.88|5017.38|5024.81|5024.21|5014.45|5013.85|56974
1707775200000|2024-02-12 22:00:00|5018.91|5017.41|5017.56|5016.06|5019.02|5017.52|5017.56|5016.06|0
1707778800000|2024-02-12 23:00:00|5017.63|5016.13|5018.98|5018.38|5020.48|5019.88|5014.45|5013.85|6424
1707782400000|2024-02-13 00:00:00|5019.1|5018.5|5016.73|5016.13|5019.48|5018.88|5014.98|5014.38|5772
1707786000000|2024-02-13 01:00:00|5016.85|5016.25|5016.73|5016.13|5017.23|5016.63|5015.73|5015.13|3040
1707789600000|2024-02-13 02:00:00|5016.98|5016.38|5018.48|5017.88|5018.73|5018.13|5015.98|5015.38|2741
1707793200000|2024-02-13 03:00:00|5018.6|5018|5016.23|5015.63|5018.73|5018.13|5015.98|5015.38|2237
1707796800000|2024-02-13 04:00:00|5016.35|5015.75|5016.23|5015.63|5016.98|5016.38|5015.73|5015.13|2445
1707800400000|2024-02-13 05:00:00|5016.48|5015.88|5017.48|5016.88|5018.48|5017.88|5016.23|5015.63|2663
1707804000000|2024-02-13 06:00:00|5017.73|5017.13|5021.23|5020.63|5022.73|5022.13|5017.73|5017.13|6152
1707807600000|2024-02-13 07:00:00|5021.48|5020.88|5022.98|5022.38|5022.98|5022.38|5019.98|5019.38|6959
1707811200000|2024-02-13 08:00:00|5023.23|5022.63|5008.73|5008.13|5023.48|5022.88|5007.73|5007.13|22641
1707814800000|2024-02-13 09:00:00|5008.98|5008.38|5008.23|5007.63|5011.85|5011.25|5005.98|5005.38|19276
1707818400000|2024-02-13 10:00:00|5008.1|5007.5|5005.73|5005.13|5009.23|5008.63|5003.23|5002.63|17412
1707822000000|2024-02-13 11:00:00|5005.98|5005.38|5004.73|5004.13|5008.48|5007.88|5003.98|5003.38|12860
1707825600000|2024-02-13 12:00:00|5005.23|5004.63|5004.98|5004.38|5006.48|5005.88|5000.73|5000.13|24966
1707829200000|2024-02-13 13:00:00|5004.73|5004.13|4961.48|4960.88|5011.35|5010.75|4958.98|4958.38|155607
1707832800000|2024-02-13 14:00:00|4960.98|4960.38|4951.38|4950.98|4965.38|4964.98|4949.63|4949.23|310389
1707836400000|2024-02-13 15:00:00|4951.13|4950.73|4958.71|4958.31|4965.96|4965.56|4945.21|4944.81|287932
1707840000000|2024-02-13 16:00:00|4958.96|4958.56|4963.96|4963.56|4971.46|4971.06|4958.96|4958.56|164333
1707843600000|2024-02-13 17:00:00|4963.71|4963.31|4956.31|4955.91|4966.31|4965.91|4954.81|4954.41|129173
1707847200000|2024-02-13 18:00:00|4956.06|4955.66|4948.81|4948.41|4957.81|4957.41|4946.81|4946.41|122231
1707850800000|2024-02-13 19:00:00|4948.68|4948.28|4926.56|4926.16|4948.81|4948.41|4923.81|4923.41|235527
1707854400000|2024-02-13 20:00:00|4926.31|4925.91|4954.81|4954.41|4955.56|4955.16|4920.06|4919.66|389943
1707858000000|2024-02-13 21:00:00|4953.88|4953.48|4956.31|4954.81|4956.73|4956.13|4950.98|4950.38|76364
1707861600000|2024-02-13 22:00:00|4956.38|4954.88|4958.43|4956.93|4959.35|4957.85|4956.24|4954.74|0
1707865200000|2024-02-13 23:00:00|4956.6|4956|4956.03|4955.43|4957.85|4957.25|4952.98|4952.38|11096
1707868800000|2024-02-14 00:00:00|4955.78|4955.18|4955.78|4955.18|4956.53|4955.93|4952.53|4951.93|9227
1707872400000|2024-02-14 01:00:00|4955.65|4955.05|4955.03|4954.43|4956.03|4955.43|4952.28|4951.68|9477
1707876000000|2024-02-14 02:00:00|4955.15|4954.55|4953.78|4953.18|4956.78|4956.18|4953.03|4952.43|7153
1707879600000|2024-02-14 03:00:00|4953.53|4952.93|4953.53|4952.93|4954.53|4953.93|4952.78|4952.18|5097
1707883200000|2024-02-14 04:00:00|4953.4|4952.8|4954.78|4954.18|4955.28|4954.68|4952.78|4952.18|4544
1707886800000|2024-02-14 05:00:00|4954.65|4954.05|4955.53|4954.93|4957.28|4956.68|4954.53|4953.93|4961
1707890400000|2024-02-14 06:00:00|4955.78|4955.18|4958.78|4958.18|4958.78|4958.18|4955.53|4954.93|5886
1707894000000|2024-02-14 07:00:00|4958.65|4958.05|4963.53|4962.93|4964.78|4964.18|4957.78|4957.18|19198
1707897600000|2024-02-14 08:00:00|4963.4|4962.8|4966.28|4965.68|4970.03|4969.43|4962.78|4962.18|22335
1707901200000|2024-02-14 09:00:00|4966.53|4965.93|4977.53|4976.93|4978.03|4977.43|4965.53|4964.93|21331
1707904800000|2024-02-14 10:00:00|4977.78|4977.18|4975.28|4974.68|4978.03|4977.43|4972.53|4971.93|14293
1707908400000|2024-02-14 11:00:00|4975.53|4974.93|4977.78|4977.18|4977.78|4977.18|4969.53|4968.93|15462
1707912000000|2024-02-14 12:00:00|4977.65|4977.05|4977.03|4976.43|4981.53|4980.93|4975.78|4975.18|22391
1707915600000|2024-02-14 13:00:00|4977.15|4976.55|4976.78|4976.18|4983.78|4983.18|4975.03|4974.43|47002
1707919200000|2024-02-14 14:00:00|4976.9|4976.3|4981.18|4980.78|4985.43|4985.03|4970.18|4969.78|180999
1707922800000|2024-02-14 15:00:00|4981.43|4981.03|4972.18|4971.78|4992.55|4992.15|4972.18|4971.78|215552
1707926400000|2024-02-14 16:00:00|4970.43|4970.03|4965.93|4965.53|4975.68|4975.28|4964.18|4963.78|200875
1707930000000|2024-02-14 17:00:00|4966.18|4965.78|4974.41|4974.01|4975.41|4975.01|4956.43|4956.03|135190
1707933600000|2024-02-14 18:00:00|4974.16|4973.76|4978.16|4977.76|4983.66|4983.26|4966.41|4966.01|124016
1707937200000|2024-02-14 19:00:00|4978.41|4978.01|4981.41|4981.01|4983.16|4982.76|4964.41|4964.01|149374
1707940800000|2024-02-14 20:00:00|4981.66|4981.26|4998.89|4998.49|5003.64|5003.24|4978.41|4978.01|257200
1707944400000|2024-02-14 21:00:00|4997.76|4997.36|5000.43|4998.93|5004.86|5004.26|4995.86|4995.26|75277
1707948000000|2024-02-14 22:00:00|5000.4|4998.9|5001.89|5000.39|5002.18|5000.68|4999.82|4998.32|26
1707951600000|2024-02-14 23:00:00|4999.99|4999.39|5001.62|5001.02|5002.37|5001.77|4999.74|4999.14|4689
1707955200000|2024-02-15 00:00:00|5001.74|5001.14|4998.87|4998.27|5001.74|5001.14|4998.62|4998.02|4481
1707958800000|2024-02-15 01:00:00|4999.12|4998.52|4997.68|4997.08|4999.12|4998.52|4994.37|4993.77|8443
1707962400000|2024-02-15 02:00:00|4997.43|4996.83|5001.93|5001.33|5002.18|5001.58|4996.93|4996.33|5223
1707966000000|2024-02-15 03:00:00|5002.18|5001.58|5002.43|5001.83|5003.68|5003.08|5001.93|5001.33|4060
1707969600000|2024-02-15 04:00:00|5002.3|5001.7|5002.68|5002.08|5003.18|5002.58|5001.68|5001.08|2705
1707973200000|2024-02-15 05:00:00|5002.93|5002.33|5003.43|5002.83|5004.43|5003.83|5002.18|5001.58|3676
1707976800000|2024-02-15 06:00:00|5003.68|5003.08|5008.18|5007.58|5008.8|5008.2|5001.43|5000.83|6916
1707980400000|2024-02-15 07:00:00|5008.43|5007.83|5009.43|5008.83|5012.43|5011.83|5007.18|5006.58|9813
1707984000000|2024-02-15 08:00:00|5009.55|5008.95|5014.43|5013.83|5014.68|5014.08|5009.18|5008.58|15245
1707987600000|2024-02-15 09:00:00|5014.18|5013.58|5010.68|5010.08|5014.18|5013.58|5008.93|5008.33|11147
1707991200000|2024-02-15 10:00:00|5010.43|5009.83|5009.18|5008.58|5011.93|5011.33|5007.43|5006.83|10076
1707994800000|2024-02-15 11:00:00|5009.3|5008.7|5009.43|5008.83|5011.43|5010.83|5008.18|5007.58|8827
1707998400000|2024-02-15 12:00:00|5009.05|5008.45|5010.68|5010.08|5012.43|5011.83|5008.43|5007.83|11799
1708002000000|2024-02-15 13:00:00|5010.93|5010.33|5008.68|5008.08|5016.93|5016.33|5005.43|5004.83|64883
1708005600000|2024-02-15 14:00:00|5007.93|5007.33|5007.83|5007.43|5015.08|5014.68|5001.68|5001.08|169348
1708009200000|2024-02-15 15:00:00|5008.08|5007.68|5009.88|5009.48|5017.13|5016.73|5004.88|5004.48|179700
1708012800000|2024-02-15 16:00:00|5010.13|5009.73|5009.63|5009.23|5013.13|5012.73|4999.63|4999.23|148031
1708016400000|2024-02-15 17:00:00|5009.88|5009.48|5011.96|5011.56|5017.21|5016.81|5008.38|5007.98|97680
1708020000000|2024-02-15 18:00:00|5011.46|5011.06|5025.46|5025.06|5028.46|5028.06|5010.96|5010.56|134581
1708023600000|2024-02-15 19:00:00|5025.71|5025.31|5030.21|5029.81|5033.71|5033.31|5021.71|5021.31|117278
1708027200000|2024-02-15 20:00:00|5030.46|5030.06|5031.53|5031.13|5032.28|5031.88|5023.03|5022.63|210334
1708030800000|2024-02-15 21:00:00|5030.73|5030.33|5034.75|5033.25|5036.08|5035.48|5029.83|5029.23|80891
1708034400000|2024-02-15 22:00:00|5034.79|5033.29|5034.43|5032.93|5035.52|5034.02|5034.1|5032.6|0
1708038000000|2024-02-15 23:00:00|5034.4|5033.8|5033.28|5032.68|5035.15|5034.55|5032.78|5032.18|5553
1708041600000|2024-02-16 00:00:00|5033.15|5032.55|5027.53|5026.93|5033.28|5032.68|5026.53|5025.93|7578
1708045200000|2024-02-16 01:00:00|5027.78|5027.18|5027.78|5027.18|5028.78|5028.18|5024.28|5023.68|9575
1708048800000|2024-02-16 02:00:00|5027.9|5027.3|5030.28|5029.68|5030.28|5029.68|5026.78|5026.18|5457
1708052400000|2024-02-16 03:00:00|5030.53|5029.93|5030.03|5029.43|5030.53|5029.93|5029.03|5028.43|3102
1708056000000|2024-02-16 04:00:00|5029.9|5029.3|5029.28|5028.68|5031.28|5030.68|5029.28|5028.68|3397
1708059600000|2024-02-16 05:00:00|5029.4|5028.8|5028.03|5027.43|5030.78|5030.18|5028.03|5027.43|3230
1708063200000|2024-02-16 06:00:00|5028.28|5027.68|5031.53|5030.93|5031.53|5030.93|5028.03|5027.43|3861
1708066800000|2024-02-16 07:00:00|5031.28|5030.68|5031.78|5031.18|5033.78|5033.18|5030.53|5029.93|7840
1708070400000|2024-02-16 08:00:00|5031.9|5031.3|5037.78|5037.18|5038.78|5038.18|5031.9|5031.3|15047
1708074000000|2024-02-16 09:00:00|5038.03|5037.43|5039.03|5038.43|5041.28|5040.68|5036.28|5035.68|10408
1708077600000|2024-02-16 10:00:00|5038.78|5038.18|5042.03|5041.43|5043.78|5043.18|5038.78|5038.18|10748
1708081200000|2024-02-16 11:00:00|5041.78|5041.18|5041.78|5041.18|5044.03|5043.43|5040.28|5039.68|9552
1708084800000|2024-02-16 12:00:00|5041.65|5041.05|5037.28|5036.68|5041.9|5041.3|5037.15|5036.55|18273
1708088400000|2024-02-16 13:00:00|5037.53|5036.93|5026.03|5025.43|5040.78|5040.18|5015.03|5014.43|100870
1708092000000|2024-02-16 14:00:00|5025.78|5025.18|5007.43|5007.03|5029.93|5029.53|5003.43|5003.03|234725
1708095600000|2024-02-16 15:00:00|5005.3|5004.9|5019.81|5019.41|5022.06|5021.66|4998.18|4997.78|226207
1708099200000|2024-02-16 16:00:00|5020.06|5019.66|5032.81|5032.41|5035.06|5034.66|5019.56|5019.16|138346
1708102800000|2024-02-16 17:00:00|5032.56|5032.16|5028.89|5028.49|5034.18|5033.78|5027.39|5026.99|94482
1708106400000|2024-02-16 18:00:00|5029.14|5028.74|5034.39|5033.99|5034.39|5033.99|5018.14|5017.74|111646
1708110000000|2024-02-16 19:00:00|5034.64|5034.24|5016.14|5015.74|5039.39|5038.99|5009.89|5009.49|162242
1708113600000|2024-02-16 20:00:00|5016.39|5015.99|5005.41|5005.01|5018.14|5017.74|5000.41|5000.01|216778
1708117200000|2024-02-16 21:00:00|5005.23|5004.83|5000.24|4998.74|5005.83|5005.23|4998.08|4997.48|60387
1708120800000|2024-02-16 22:00:00|5000.28|4998.78|5000.28|4998.78|5000.28|4998.78|5000.28|4998.78|0
1708297200000|2024-02-18 23:00:00|5004.45|5003.85|5009.33|5008.73|5010.33|5009.73|5003.58|5002.98|8163
1708300800000|2024-02-19 00:00:00|5009.45|5008.85|5012.33|5011.73|5012.58|5011.98|5007.7|5007.1|6106
1708304400000|2024-02-19 01:00:00|5012.58|5011.98|5007.33|5006.73|5014.33|5013.73|5004.08|5003.48|9693
1708308000000|2024-02-19 02:00:00|5007.08|5006.48|5007.33|5006.73|5008.58|5007.98|5005.83|5005.23|3948
1708311600000|2024-02-19 03:00:00|5007.58|5006.98|5007.08|5006.48|5008.95|5008.35|5006.08|5005.48|2348
1708315200000|2024-02-19 04:00:00|5006.83|5006.23|5008.83|5008.23|5009.33|5008.73|5006.83|5006.23|1930
1708318800000|2024-02-19 05:00:00|5008.95|5008.35|5009.58|5008.98|5010.33|5009.73|5007.7|5007.1|3051
1708322400000|2024-02-19 06:00:00|5009.45|5008.85|5011.08|5010.48|5011.33|5010.73|5009.08|5008.48|2576
1708326000000|2024-02-19 07:00:00|5010.95|5010.35|5006.33|5005.73|5011.33|5010.73|5005.33|5004.73|6928
1708329600000|2024-02-19 08:00:00|5006.58|5005.98|5008.33|5007.73|5009.58|5008.98|5003.33|5002.73|10372
1708333200000|2024-02-19 09:00:00|5008.45|5007.85|5010.58|5009.98|5011.08|5010.48|5007.83|5007.23|5384
1708336800000|2024-02-19 10:00:00|5010.45|5009.85|5008.83|5008.23|5011.33|5010.73|5007.33|5006.73|4134
1708340400000|2024-02-19 11:00:00|5008.58|5007.98|5006.7|5006.1|5010.33|5009.73|5005.95|5005.35|5739
1708344000000|2024-02-19 12:00:00|5006.83|5006.23|5008.08|5007.48|5008.33|5007.73|5006.33|5005.73|3458
1708347600000|2024-02-19 13:00:00|5007.83|5007.23|5009.58|5008.98|5010.58|5009.98|5006.33|5005.73|6215
1708351200000|2024-02-19 14:00:00|5009.83|5009.23|5012.35|5011.95|5013.48|5013.08|5008.58|5007.98|12906
1708354800000|2024-02-19 15:00:00|5012.48|5012.08|5008.48|5008.08|5012.98|5012.58|5008.23|5007.83|11698
1708358400000|2024-02-19 16:00:00|5008.73|5008.33|5009.98|5009.58|5010.23|5009.83|5007.98|5007.58|7921
1708362000000|2024-02-19 17:00:00|5010.23|5009.83|5009.48|5009.08|5010.98|5010.58|5008.48|5008.08|4071
1708365600000|2024-02-19 18:00:00|5010.03|5008.53|5010.04|5008.54|5010.04|5009.2|5009.6|5008.53|0
1708369200000|2024-02-19 19:00:00|5010.51|5009.01|5010.99|5009.49|5010.99|5009.49|5010.51|5009.01|0
1708372800000|2024-02-19 20:00:00|5010.51|5009.01|5010.99|5009.49|5011.95|5010.45|5010.51|5009.01|0
1708376400000|2024-02-19 21:00:00|5010.81|5009.31|5010.56|5009.06|5011.06|5009.56|5010.56|5009.06|0
1708383600000|2024-02-19 23:00:00|5009.02|5008.42|5000.91|5000.31|5009.52|5008.92|4998.91|4998.31|8970
1708387200000|2024-02-20 00:00:00|5000.66|5000.06|5000.16|4999.56|5001.16|5000.56|4996.91|4996.31|6717
1708390800000|2024-02-20 01:00:00|4999.91|4999.31|4989.08|4988.48|5003.16|5002.56|4988.58|4987.98|13518
1708394400000|2024-02-20 02:00:00|4988.58|4987.98|4990.33|4989.73|4991.83|4991.23|4987.08|4986.48|9737
1708398000000|2024-02-20 03:00:00|4990.58|4989.98|4990.08|4989.48|4991.08|4990.48|4988.83|4988.23|3593
1708401600000|2024-02-20 04:00:00|4990.33|4989.73|4990.58|4989.98|4993.33|4992.73|4989.58|4988.98|3916
1708405200000|2024-02-20 05:00:00|4990.83|4990.23|4991.58|4990.98|4991.83|4991.23|4988.08|4987.48|4994
1708408800000|2024-02-20 06:00:00|4991.33|4990.73|4993.58|4992.98|4995.83|4995.23|4991.08|4990.48|5413
1708412400000|2024-02-20 07:00:00|4993.83|4993.23|4996.08|4995.48|4997.7|4997.1|4992.08|4991.48|8185
1708416000000|2024-02-20 08:00:00|4995.83|4995.23|4993.08|4992.48|4997.83|4997.23|4985.33|4984.73|19602
1708419600000|2024-02-20 09:00:00|4993.2|4992.6|4990.83|4990.23|4997.83|4997.23|4987.83|4987.23|15905
1708423200000|2024-02-20 10:00:00|4990.7|4990.1|4985.33|4984.73|4990.83|4990.23|4983.33|4982.73|16933
1708426800000|2024-02-20 11:00:00|4985.45|4984.85|4989.58|4988.98|4989.83|4989.23|4980.08|4979.48|18115
1708430400000|2024-02-20 12:00:00|4989.83|4989.23|4989.33|4988.73|4993.08|4992.48|4986.58|4985.98|18749
1708434000000|2024-02-20 13:00:00|4989.45|4988.85|4988.08|4987.48|4993.08|4992.48|4985.33|4984.73|35297
1708437600000|2024-02-20 14:00:00|4988.2|4987.6|4976.98|4976.58|4993.98|4993.58|4971.73|4971.33|213826
1708441200000|2024-02-20 15:00:00|4976.23|4975.83|4980.13|4979.73|4980.13|4979.73|4967.63|4967.23|215030
1708444800000|2024-02-20 16:00:00|4980.38|4979.98|4967.38|4966.98|4982.88|4982.48|4966.88|4966.48|130522
1708448400000|2024-02-20 17:00:00|4967.13|4966.73|4964.64|4964.24|4967.63|4967.23|4955.13|4954.73|146150
1708452000000|2024-02-20 18:00:00|4964.89|4964.49|4968.89|4968.49|4969.39|4968.99|4957.39|4956.99|103897
1708455600000|2024-02-20 19:00:00|4968.64|4968.24|4977.26|4976.86|4978.14|4977.74|4962.14|4961.74|114301
1708459200000|2024-02-20 20:00:00|4977.64|4977.24|4978.04|4977.64|4978.89|4978.49|4961.04|4960.64|258589
1708462800000|2024-02-20 21:00:00|4977.81|4977.41|4975.62|4974.12|4978.16|4977.56|4971.66|4971.06|50914
1708466400000|2024-02-20 22:00:00|4975.59|4974.09|4975.76|4974.26|4976.03|4974.53|4974|4972.5|18
1708470000000|2024-02-20 23:00:00|4976.03|4975.43|4974.41|4973.81|4979.16|4978.56|4973.16|4972.56|9091
1708473600000|2024-02-21 00:00:00|4974.66|4974.06|4971.03|4970.43|4976.91|4976.31|4970.91|4970.31|5913
1708477200000|2024-02-21 01:00:00|4970.91|4970.31|4970.85|4970.25|4971.35|4970.75|4967.1|4966.5|8800
1708480800000|2024-02-21 02:00:00|4970.72|4970.12|4969.35|4968.75|4971.85|4971.25|4967.6|4967|4092
1708484400000|2024-02-21 03:00:00|4969.47|4968.87|4970.85|4970.25|4971.1|4970.5|4968.1|4967.5|2644
1708488000000|2024-02-21 04:00:00|4970.97|4970.37|4970.85|4970.25|4971.85|4971.25|4970.35|4969.75|2463
1708491600000|2024-02-21 05:00:00|4970.97|4970.37|4972.1|4971.5|4972.35|4971.75|4969.6|4969|3049
1708495200000|2024-02-21 06:00:00|4972.22|4971.62|4975.35|4974.75|4975.6|4975|4971.6|4971|6331
1708498800000|2024-02-21 07:00:00|4975.1|4974.5|4972.85|4972.25|4975.85|4975.25|4972.6|4972|6664
1708502400000|2024-02-21 08:00:00|4972.6|4972|4962.72|4962.12|4973.6|4973|4962.35|4961.75|18449
1708506000000|2024-02-21 09:00:00|4962.6|4962|4966.1|4965.5|4967.6|4967|4962.35|4961.75|11903
1708509600000|2024-02-21 10:00:00|4965.97|4965.37|4968.6|4968|4970.6|4970|4965.35|4964.75|9522
1708513200000|2024-02-21 11:00:00|4968.85|4968.25|4965.1|4964.5|4969.47|4968.87|4964.85|4964.25|3751
1708516800000|2024-02-21 12:00:00|4966.6|4966|4961.6|4961|4970.35|4969.75|4960.6|4960|18972
1708520400000|2024-02-21 13:00:00|4961.72|4961.12|4964.6|4964|4964.85|4964.25|4959.35|4958.75|32263
1708524000000|2024-02-21 14:00:00|4964.72|4964.12|4962.75|4962.35|4967|4966.6|4959.25|4958.85|173097
1708527600000|2024-02-21 15:00:00|4962.5|4962.1|4962.38|4961.98|4970.75|4970.35|4960.13|4959.73|148920
1708531200000|2024-02-21 16:00:00|4962.63|4962.23|4969.38|4968.98|4972.38|4971.98|4962.38|4961.98|100953
1708534800000|2024-02-21 17:00:00|4969.63|4969.23|4965.23|4964.83|4970.13|4969.73|4955.73|4955.33|113267
1708538400000|2024-02-21 18:00:00|4965.48|4965.08|4963.1|4962.7|4967.23|4966.83|4953.98|4953.58|124622
1708542000000|2024-02-21 19:00:00|4963.23|4962.83|4955.48|4955.08|4970.48|4970.08|4948.73|4948.33|201812
1708545600000|2024-02-21 20:00:00|4955.23|4954.83|4982.34|4981.94|4983.84|4983.44|4945.34|4944.94|276978
1708549200000|2024-02-21 21:00:00|4982.08|4981.68|5005.45|5003.95|5006.05|5005.45|4959.3|4958.7|120374
1708552800000|2024-02-21 22:00:00|5005.38|5003.88|5005.99|5004.49|5008.33|5006.83|5003|5001.5|5
1708556400000|2024-02-21 23:00:00|5001.8|5001.2|5008.18|5007.58|5008.43|5007.83|5001.8|5001.2|15651
1708560000000|2024-02-22 00:00:00|5008.05|5007.45|5019.68|5019.08|5022.43|5021.83|5007.55|5006.95|20585
1708563600000|2024-02-22 01:00:00|5019.8|5019.2|5017.2|5016.6|5023.32|5022.72|5016.95|5016.35|12883
1708567200000|2024-02-22 02:00:00|5017.32|5016.72|5020.2|5019.6|5020.2|5019.6|5014.95|5014.35|6898
1708570800000|2024-02-22 03:00:00|5020.45|5019.85|5019.2|5018.6|5021.2|5020.6|5018.57|5017.97|4297
1708574400000|2024-02-22 04:00:00|5019.07|5018.47|5021.45|5020.85|5021.45|5020.85|5018.7|5018.1|3239
1708578000000|2024-02-22 05:00:00|5021.32|5020.72|5021.45|5020.85|5024.95|5024.35|5019.7|5019.1|7298
1708581600000|2024-02-22 06:00:00|5021.2|5020.6|5028.7|5028.1|5028.7|5028.1|5020.7|5020.1|8799
1708585200000|2024-02-22 07:00:00|5028.45|5027.85|5031.2|5030.6|5031.95|5031.35|5026.45|5025.85|13041
1708588800000|2024-02-22 08:00:00|5031.7|5031.1|5041.7|5041.1|5045.45|5044.85|5031.45|5030.85|46098
1708592400000|2024-02-22 09:00:00|5041.45|5040.85|5039.7|5039.1|5042.57|5041.97|5034.2|5033.6|31026
1708596000000|2024-02-22 10:00:00|5039.57|5038.97|5044.7|5044.1|5044.7|5044.1|5038.2|5037.6|13866
1708599600000|2024-02-22 11:00:00|5044.45|5043.85|5049.2|5048.6|5055.57|5054.97|5042.7|5042.1|30553
1708603200000|2024-02-22 12:00:00|5049.07|5048.47|5046.45|5045.85|5049.45|5048.85|5045.7|5045.1|24223
1708606800000|2024-02-22 13:00:00|5046.2|5045.6|5052.45|5051.85|5053.95|5053.35|5044.45|5043.85|51495
1708610400000|2024-02-22 14:00:00|5052.2|5051.6|5060.1|5059.7|5064.6|5064.2|5040.35|5039.95|258779
1708614000000|2024-02-22 15:00:00|5061.6|5061.2|5057.74|5057.34|5067.49|5067.09|5055.74|5055.34|266011
1708617600000|2024-02-22 16:00:00|5058.24|5057.84|5062.99|5062.59|5069.49|5069.09|5055.99|5055.59|146105
1708621200000|2024-02-22 17:00:00|5061.99|5061.59|5075.24|5074.84|5075.74|5075.34|5059.49|5059.09|97147
1708624800000|2024-02-22 18:00:00|5074.99|5074.59|5083.24|5082.84|5083.24|5082.84|5071.49|5071.09|97305
1708628400000|2024-02-22 19:00:00|5082.99|5082.59|5082.57|5082.17|5095.74|5095.34|5079.57|5079.17|162666
1708632000000|2024-02-22 20:00:00|5082.07|5081.67|5085.14|5084.74|5093.39|5092.99|5081.32|5080.92|274897
1708635600000|2024-02-22 21:00:00|5085.03|5084.63|5081.6|5080.1|5085.13|5084.63|5079.88|5079.28|71415
1708639200000|2024-02-22 22:00:00|5081.64|5080.14|5083.07|5081.57|5083.14|5081.64|5081.53|5080.03|0
1708642800000|2024-02-22 23:00:00|5082.77|5082.17|5087.4|5086.8|5088.9|5088.3|5082.77|5082.17|8405
1708646400000|2024-02-23 00:00:00|5087.27|5086.67|5084.4|5083.8|5087.9|5087.3|5080.9|5080.3|9420
1708650000000|2024-02-23 01:00:00|5084.15|5083.55|5088.15|5087.55|5090.27|5089.67|5083.65|5083.05|7388
1708653600000|2024-02-23 02:00:00|5088.4|5087.8|5088.9|5088.3|5090.9|5090.3|5087.9|5087.3|4923
1708657200000|2024-02-23 03:00:00|5089.02|5088.42|5089.65|5089.05|5090.4|5089.8|5088.4|5087.8|4427
1708660800000|2024-02-23 04:00:00|5089.4|5088.8|5091.15|5090.55|5091.15|5090.55|5088.9|5088.3|2863
1708664400000|2024-02-23 05:00:00|5091.02|5090.42|5091.65|5091.05|5092.15|5091.55|5089.9|5089.3|3188
1708668000000|2024-02-23 06:00:00|5091.52|5090.92|5089.9|5089.3|5092.65|5092.05|5088.4|5087.8|4791
1708671600000|2024-02-23 07:00:00|5089.77|5089.17|5088.65|5088.05|5090.15|5089.55|5086.65|5086.05|7402
1708675200000|2024-02-23 08:00:00|5088.9|5088.3|5084.4|5083.8|5088.9|5088.3|5083.4|5082.8|15153
1708678800000|2024-02-23 09:00:00|5084.15|5083.55|5083.4|5082.8|5085.9|5085.3|5080.65|5080.05|11467
1708682400000|2024-02-23 10:00:00|5083.15|5082.55|5084.65|5084.05|5087.9|5087.3|5081.4|5080.8|11253
1708686000000|2024-02-23 11:00:00|5084.4|5083.8|5087.65|5087.05|5088.02|5087.42|5084.15|5083.55|9397
1708689600000|2024-02-23 12:00:00|5087.9|5087.3|5089.65|5089.05|5091.15|5090.55|5085.9|5085.3|13813
1708693200000|2024-02-23 13:00:00|5089.4|5088.8|5095.65|5095.05|5096.4|5095.8|5087.65|5087.05|32026
1708696800000|2024-02-23 14:00:00|5095.4|5094.8|5107.8|5107.4|5111.3|5110.9|5095.27|5094.67|200772
1708700400000|2024-02-23 15:00:00|5108.05|5107.65|5097.08|5096.68|5109.58|5109.18|5094.33|5093.93|191948
1708704000000|2024-02-23 16:00:00|5097.83|5097.43|5094.83|5094.43|5098.08|5097.68|5081.08|5080.68|188179
1708707600000|2024-02-23 17:00:00|5095.08|5094.68|5096.33|5095.93|5099.83|5099.43|5087.83|5087.43|126663
1708711200000|2024-02-23 18:00:00|5096.2|5095.8|5095.74|5095.34|5100.99|5100.59|5093.33|5092.93|73386
1708714800000|2024-02-23 19:00:00|5095.99|5095.59|5093.74|5093.34|5096.49|5096.09|5086.74|5086.34|97053
1708718400000|2024-02-23 20:00:00|5093.99|5093.59|5088.6|5088.2|5097.6|5097.2|5087.1|5086.7|198299
1708722000000|2024-02-23 21:00:00|5088.41|5088.01|5083.47|5081.97|5088.51|5088.01|5082.88|5081.97|68200
1708725600000|2024-02-23 22:00:00|5083.46|5081.96|5083.46|5081.96|5083.46|5081.96|5083.46|5081.96|0
1708902000000|2024-02-25 23:00:00|5084.82|5084.22|5088.2|5087.6|5090.2|5089.6|5081.7|5081.1|8471
1708905600000|2024-02-26 00:00:00|5088.07|5087.47|5084.7|5084.1|5088.7|5088.1|5082.57|5081.97|4111
1708909200000|2024-02-26 01:00:00|5078.2|5077.6|5079.2|5078.6|5083.2|5082.6|5076.45|5075.85|9838
1708912800000|2024-02-26 02:00:00|5078.7|5078.1|5080.7|5080.1|5083.45|5082.85|5078.45|5077.85|5992
1708916400000|2024-02-26 03:00:00|5080.45|5079.85|5079.95|5079.35|5081.32|5080.72|5079.2|5078.6|3417
1708920000000|2024-02-26 04:00:00|5080.07|5079.47|5080.45|5079.85|5080.7|5080.1|5078.57|5077.97|2584
1708923600000|2024-02-26 05:00:00|5080.32|5079.72|5080.45|5079.85|5082.82|5082.22|5079.95|5079.35|4494
1708927200000|2024-02-26 06:00:00|5080.7|5080.1|5079.95|5079.35|5081.45|5080.85|5077.95|5077.35|4958
1708930800000|2024-02-26 07:00:00|5079.82|5079.22|5082.2|5081.6|5082.95|5082.35|5078.7|5078.1|6353
1708934400000|2024-02-26 08:00:00|5082.45|5081.85|5081.2|5080.6|5084.95|5084.35|5080.2|5079.6|11006
1708938000000|2024-02-26 09:00:00|5081.32|5080.72|5086.95|5086.35|5087.45|5086.85|5079.95|5079.35|10420
1708941600000|2024-02-26 10:00:00|5086.7|5086.1|5088.2|5087.6|5089.7|5089.1|5085.7|5085.1|9450
1708945200000|2024-02-26 11:00:00|5088.32|5087.72|5088.7|5088.1|5090.7|5090.1|5087.2|5086.6|7545
1708948800000|2024-02-26 12:00:00|5088.82|5088.22|5085.2|5084.6|5089.2|5088.6|5084.95|5084.35|9329
1708952400000|2024-02-26 13:00:00|5085.45|5084.85|5093.95|5093.35|5096.45|5095.85|5084.45|5083.85|24406
1708956000000|2024-02-26 14:00:00|5094.07|5093.47|5091.6|5091.2|5097.1|5096.7|5086.85|5086.45|140958
1708959600000|2024-02-26 15:00:00|5092.1|5091.7|5084.35|5083.95|5094.85|5094.45|5083.85|5083.45|126097
1708963200000|2024-02-26 16:00:00|5084.6|5084.2|5086.85|5086.45|5088.35|5087.95|5079.85|5079.45|102768
1708966800000|2024-02-26 17:00:00|5086.6|5086.2|5082.6|5082.2|5088.47|5088.07|5081.1|5080.7|74590
1708970400000|2024-02-26 18:00:00|5082.35|5081.95|5078.8|5078.4|5085.6|5085.2|5070.43|5070.03|128174
1708974000000|2024-02-26 19:00:00|5078.68|5078.28|5077.68|5077.28|5083.93|5083.53|5075.18|5074.78|97065
1708977600000|2024-02-26 20:00:00|5077.93|5077.53|5069.78|5069.38|5083.18|5082.78|5068.28|5067.88|190375
1708981200000|2024-02-26 21:00:00|5069.7|5069.3|5067.26|5065.76|5069.8|5069.3|5065.8|5065.2|49988
1708984800000|2024-02-26 22:00:00|5067.33|5065.83|5067.33|5065.83|5069.23|5067.73|5066.85|5065.35|0
1708988400000|2024-02-26 23:00:00|5067.17|5066.57|5068.8|5068.2|5070.92|5070.32|5065.3|5064.7|4759
1708992000000|2024-02-27 00:00:00|5068.92|5068.32|5067.74|5067.14|5069.3|5068.7|5062.55|5061.95|7451
1708995600000|2024-02-27 01:00:00|5067.61|5067.01|5067.74|5067.14|5069.74|5069.14|5066.24|5065.64|9004
1708999200000|2024-02-27 02:00:00|5067.86|5067.26|5065.98|5065.38|5069.49|5068.89|5064.24|5063.64|6477
1709002800000|2024-02-27 03:00:00|5065.73|5065.13|5067.73|5067.13|5068.48|5067.88|5064.73|5064.13|4756
1709006400000|2024-02-27 04:00:00|5067.98|5067.38|5068.48|5067.88|5068.48|5067.88|5065.73|5065.13|3854
1709010000000|2024-02-27 05:00:00|5068.23|5067.63|5065.73|5065.13|5069.48|5068.88|5063.23|5062.63|5303
1709013600000|2024-02-27 06:00:00|5065.85|5065.25|5065.98|5065.38|5066.98|5066.38|5064.73|5064.13|4156
1709017200000|2024-02-27 07:00:00|5065.73|5065.13|5070.98|5070.38|5072.73|5072.13|5065.6|5065|8367
1709020800000|2024-02-27 08:00:00|5071.23|5070.63|5067.48|5066.88|5073.1|5072.5|5066.85|5066.25|11002
1709024400000|2024-02-27 09:00:00|5067.23|5066.63|5075.85|5075.25|5076.73|5076.13|5067.23|5066.63|12767
1709028000000|2024-02-27 10:00:00|5075.73|5075.13|5076.48|5075.88|5076.98|5076.38|5073.35|5072.75|8157
1709031600000|2024-02-27 11:00:00|5076.23|5075.63|5073.98|5073.38|5076.73|5076.13|5072.98|5072.38|6744
1709035200000|2024-02-27 12:00:00|5074.23|5073.63|5078.73|5078.13|5080.23|5079.63|5073.73|5073.13|13245
1709038800000|2024-02-27 13:00:00|5078.98|5078.38|5077.48|5076.88|5079.23|5078.63|5069.73|5069.13|30571
1709042400000|2024-02-27 14:00:00|5077.73|5077.13|5070.92|5070.52|5079.23|5078.63|5065.13|5064.73|131965
1709046000000|2024-02-27 15:00:00|5070.54|5070.14|5071.2|5070.8|5075.42|5075.02|5065.92|5065.52|146727
1709049600000|2024-02-27 16:00:00|5071.45|5071.05|5068.95|5068.55|5071.7|5071.3|5064.7|5064.3|87431
1709053200000|2024-02-27 17:00:00|5069.07|5068.67|5060.3|5059.9|5069.95|5069.55|5059.67|5059.27|86938
1709056800000|2024-02-27 18:00:00|5059.8|5059.4|5067.55|5067.15|5068.55|5068.15|5057.3|5056.9|97948
1709060400000|2024-02-27 19:00:00|5067.3|5066.9|5076.3|5075.9|5076.8|5076.4|5067.05|5066.65|99361
1709064000000|2024-02-27 20:00:00|5076.55|5076.15|5078.91|5078.51|5081.66|5081.26|5071.91|5071.51|152590
1709067600000|2024-02-27 21:00:00|5078.42|5078.02|5080.41|5078.91|5082.52|5081.92|5077.77|5077.17|42458
1709071200000|2024-02-27 22:00:00|5080.45|5078.95|5080.99|5079.49|5081.17|5079.67|5079.46|5077.96|6
1709074800000|2024-02-27 23:00:00|5081.15|5080.55|5077.78|5077.18|5081.4|5080.8|5077.65|5077.05|4531
1709078400000|2024-02-28 00:00:00|5078.03|5077.43|5077.53|5076.93|5079.03|5078.43|5077.53|5076.93|4126
1709082000000|2024-02-28 01:00:00|5077.28|5076.68|5079.03|5078.43|5079.78|5079.18|5076.28|5075.68|5097
1709085600000|2024-02-28 02:00:00|5078.9|5078.3|5080.03|5079.43|5080.28|5079.68|5078.28|5077.68|4252
1709089200000|2024-02-28 03:00:00|5080.15|5079.55|5081.28|5080.68|5081.4|5080.8|5078.78|5078.18|3870
1709092800000|2024-02-28 04:00:00|5081.03|5080.43|5078.03|5077.43|5081.28|5080.68|5077.65|5077.05|3227
1709096400000|2024-02-28 05:00:00|5078.28|5077.68|5077.28|5076.68|5079.78|5079.18|5076.65|5076.05|3685
1709100000000|2024-02-28 06:00:00|5077.4|5076.8|5076.53|5075.93|5077.53|5076.93|5074.78|5074.18|5490
1709103600000|2024-02-28 07:00:00|5076.78|5076.18|5074.53|5073.93|5078.28|5077.68|5072.78|5072.18|8432
1709107200000|2024-02-28 08:00:00|5074.78|5074.18|5066.53|5065.93|5074.78|5074.18|5065.78|5065.18|16259
1709110800000|2024-02-28 09:00:00|5066.03|5065.43|5055.28|5054.68|5068.78|5068.18|5053.78|5053.18|28950
1709114400000|2024-02-28 10:00:00|5055.03|5054.43|5063.03|5062.43|5064.78|5064.18|5054.53|5053.93|20414
1709118000000|2024-02-28 11:00:00|5062.9|5062.3|5063.28|5062.68|5066.53|5065.93|5060.78|5060.18|11107
1709121600000|2024-02-28 12:00:00|5063.53|5062.93|5059.28|5058.68|5065.28|5064.68|5058.78|5058.18|15003
1709125200000|2024-02-28 13:00:00|5059.15|5058.55|5066.65|5066.05|5069.28|5068.68|5058.78|5058.18|41002
1709128800000|2024-02-28 14:00:00|5066.78|5066.18|5062.43|5062.03|5067.43|5067.03|5058.68|5058.28|155368
1709132400000|2024-02-28 15:00:00|5062.68|5062.28|5074.02|5073.62|5074.52|5074.12|5061.43|5061.03|156301
1709136000000|2024-02-28 16:00:00|5074.27|5073.87|5075.02|5074.62|5077.77|5077.37|5071.02|5070.62|117255
1709139600000|2024-02-28 17:00:00|5074.77|5074.37|5067.89|5067.49|5076.02|5075.62|5063.64|5063.24|91622
1709143200000|2024-02-28 18:00:00|5067.64|5067.24|5075.64|5075.24|5076.89|5076.49|5064.14|5063.74|85178
1709146800000|2024-02-28 19:00:00|5075.89|5075.49|5067.64|5067.24|5076.14|5075.74|5060.89|5060.49|124374
1709150400000|2024-02-28 20:00:00|5067.89|5067.49|5071.92|5071.52|5071.92|5071.52|5062.92|5062.52|172779
1709154000000|2024-02-28 21:00:00|5071.67|5071.27|5059.52|5058.02|5071.67|5071.27|5055.93|5055.33|61541
1709157600000|2024-02-28 22:00:00|5059.45|5057.95|5060.67|5059.17|5060.8|5059.3|5057.91|5056.41|0
1709161200000|2024-02-28 23:00:00|5061.81|5061.21|5060.69|5060.09|5063.19|5062.59|5059.94|5059.34|6174
1709164800000|2024-02-29 00:00:00|5060.44|5059.84|5066.69|5066.09|5067.69|5067.09|5060.44|5059.84|6150
1709168400000|2024-02-29 01:00:00|5066.56|5065.96|5067.19|5066.59|5069.19|5068.59|5065.44|5064.84|7572
1709172000000|2024-02-29 02:00:00|5067.31|5066.71|5070.69|5070.09|5071.44|5070.84|5067.19|5066.59|6552
1709175600000|2024-02-29 03:00:00|5070.94|5070.34|5070.69|5070.09|5071.19|5070.59|5068.19|5067.59|4707
1709179200000|2024-02-29 04:00:00|5070.94|5070.34|5075.72|5075.12|5076.22|5075.62|5070.94|5070.34|6326
1709182800000|2024-02-29 05:00:00|5075.97|5075.37|5073.97|5073.37|5076.59|5075.99|5073.22|5072.62|5414
1709186400000|2024-02-29 06:00:00|5073.84|5073.24|5070.22|5069.62|5073.84|5073.24|5070.22|5069.62|6093
1709190000000|2024-02-29 07:00:00|5070.09|5069.49|5065.97|5065.37|5072.84|5072.24|5064.97|5064.37|12231
1709193600000|2024-02-29 08:00:00|5065.72|5065.12|5060.47|5059.87|5067.22|5066.62|5051.47|5050.87|32276
1709197200000|2024-02-29 09:00:00|5060.22|5059.62|5059.22|5058.62|5061.22|5060.62|5054.22|5053.62|20437
1709200800000|2024-02-29 10:00:00|5058.97|5058.37|5057.22|5056.62|5061.47|5060.87|5056.22|5055.62|12467
1709204400000|2024-02-29 11:00:00|5057.09|5056.49|5062.72|5062.12|5062.97|5062.37|5056.72|5056.12|11510
1709208000000|2024-02-29 12:00:00|5062.97|5062.37|5059.22|5058.62|5062.97|5062.37|5056.22|5055.62|14386
1709211600000|2024-02-29 13:00:00|5058.97|5058.37|5086.72|5086.12|5089.22|5088.62|5054.47|5053.87|101215
1709215200000|2024-02-29 14:00:00|5087.22|5086.62|5093.37|5092.97|5096.62|5096.22|5086.72|5086.12|192188
1709218800000|2024-02-29 15:00:00|5093.62|5093.22|5082.3|5081.9|5095.62|5095.22|5076.05|5075.65|204615
1709222400000|2024-02-29 16:00:00|5082.55|5082.15|5074.55|5074.15|5085.3|5084.9|5061.55|5061.15|180554
1709226000000|2024-02-29 17:00:00|5074.3|5073.9|5081.97|5081.57|5082.47|5082.07|5073.05|5072.65|147317
1709229600000|2024-02-29 18:00:00|5082.22|5081.82|5086.47|5086.07|5087.47|5087.07|5081.97|5081.57|117207
1709233200000|2024-02-29 19:00:00|5086.72|5086.32|5085.97|5085.57|5091.22|5090.82|5079.97|5079.57|129738
1709236800000|2024-02-29 20:00:00|5086.22|5085.82|5087.73|5087.33|5105.48|5105.08|5084.72|5084.32|339941
1709240400000|2024-02-29 21:00:00|5087.43|5087.03|5092.03|5090.53|5094.28|5093.68|5084.78|5084.18|135793
1709244000000|2024-02-29 22:00:00|5092.1|5090.6|5093.41|5091.91|5093.49|5091.99|5091.55|5090.05|0
1709247600000|2024-02-29 23:00:00|5092.65|5092.05|5088.53|5087.93|5095.03|5094.43|5085.53|5084.93|18285
1709251200000|2024-03-01 00:00:00|5088.65|5088.05|5093.53|5092.93|5093.78|5093.18|5088.53|5087.93|6522
1709254800000|2024-03-01 01:00:00|5093.4|5092.8|5101.78|5101.18|5101.78|5101.18|5092.03|5091.43|11779
1709258400000|2024-03-01 02:00:00|5101.53|5100.93|5103.55|5102.95|5104.05|5103.45|5100.28|5099.68|6814
1709262000000|2024-03-01 03:00:00|5103.8|5103.2|5104.3|5103.7|5105.05|5104.45|5103.55|5102.95|5225
1709265600000|2024-03-01 04:00:00|5104.55|5103.95|5101.8|5101.2|5104.55|5103.95|5101.8|5101.2|3941
1709269200000|2024-03-01 05:00:00|5101.67|5101.07|5102.8|5102.2|5104.05|5103.45|5101.05|5100.45|3776
1709272800000|2024-03-01 06:00:00|5103.05|5102.45|5105.55|5104.95|5106.05|5105.45|5102.55|5101.95|5867
1709276400000|2024-03-01 07:00:00|5104.8|5104.2|5105.8|5105.2|5108.05|5107.45|5104.3|5103.7|11554
1709280000000|2024-03-01 08:00:00|5105.55|5104.95|5099.8|5099.2|5106.3|5105.7|5098.55|5097.95|18652
1709283600000|2024-03-01 09:00:00|5099.55|5098.95|5100.55|5099.95|5104.55|5103.95|5098.8|5098.2|17502
1709287200000|2024-03-01 10:00:00|5100.3|5099.7|5086.55|5085.95|5100.3|5099.7|5081.3|5080.7|41461
1709290800000|2024-03-01 11:00:00|5086.42|5085.82|5092.55|5091.95|5092.92|5092.32|5086.05|5085.45|16623
1709294400000|2024-03-01 12:00:00|5092.3|5091.7|5093.8|5093.2|5095.8|5095.2|5089.3|5088.7|18577
1709298000000|2024-03-01 13:00:00|5093.55|5092.95|5094.55|5093.95|5097.8|5097.2|5091.05|5090.45|38374
1709301600000|2024-03-01 14:00:00|5094.42|5093.82|5098.57|5098.17|5103.45|5103.05|5092.55|5091.95|152470
1709305200000|2024-03-01 15:00:00|5103.2|5102.8|5114.45|5114.05|5116.2|5115.8|5094.45|5094.05|251796
1709308800000|2024-03-01 16:00:00|5115.2|5114.8|5119.85|5119.45|5121.95|5121.55|5110.6|5110.2|170344
1709312400000|2024-03-01 17:00:00|5119.6|5119.2|5126.6|5126.2|5129.1|5128.7|5115.6|5115.2|142749
1709316000000|2024-03-01 18:00:00|5126.85|5126.45|5134.85|5134.45|5135.6|5135.2|5125.35|5124.95|141858
1709319600000|2024-03-01 19:00:00|5135.1|5134.7|5139.6|5139.2|5141.35|5140.95|5134.35|5133.95|136336
1709323200000|2024-03-01 20:00:00|5139.35|5138.95|5137.1|5136.7|5140.1|5139.7|5131.85|5131.45|222220
1709326800000|2024-03-01 21:00:00|5136.92|5136.52|5131.35|5129.85|5137.02|5136.52|5130.64|5129.81|73845
1709330400000|2024-03-01 22:00:00|||||||||1
1709506800000|2024-03-03 23:00:00|5136.41|5135.81|5134.54|5133.94|5138.79|5138.19|5133.29|5132.69|8957
1709510400000|2024-03-04 00:00:00|5134.79|5134.19|5134.79|5134.19|5136.04|5135.44|5131.79|5131.19|9004
1709514000000|2024-03-04 01:00:00|5135.04|5134.44|5134.54|5133.94|5135.79|5135.19|5133.79|5133.19|5365
1709517600000|2024-03-04 02:00:00|5134.41|5133.81|5135.04|5134.44|5136.04|5135.44|5133.16|5132.56|5037
1709521200000|2024-03-04 03:00:00|5134.79|5134.19|5134.04|5133.44|5135.04|5134.44|5133.29|5132.69|2481
1709524800000|2024-03-04 04:00:00|5134.29|5133.69|5133.79|5133.19|5135.04|5134.44|5133.04|5132.44|3378
1709528400000|2024-03-04 05:00:00|5133.91|5133.31|5132.79|5132.19|5134.29|5133.69|5132.79|5132.19|2699
1709532000000|2024-03-04 06:00:00|5132.66|5132.06|5133.54|5132.94|5134.29|5133.69|5132.29|5131.69|3986
1709535600000|2024-03-04 07:00:00|5133.79|5133.19|5134.79|5134.19|5135.29|5134.69|5132.54|5131.94|6168
1709539200000|2024-03-04 08:00:00|5135.04|5134.44|5136.04|5135.44|5136.79|5136.19|5134.04|5133.44|12409
1709542800000|2024-03-04 09:00:00|5135.79|5135.19|5132.79|5132.19|5137.79|5137.19|5132.54|5131.94|13409
1709546400000|2024-03-04 10:00:00|5132.54|5131.94|5132.54|5131.94|5134.29|5133.69|5131.29|5130.69|10721
1709550000000|2024-03-04 11:00:00|5132.29|5131.69|5132.29|5131.69|5133.04|5132.44|5128.04|5127.44|16403
1709553600000|2024-03-04 12:00:00|5132.54|5131.94|5131.04|5130.44|5134.29|5133.69|5130.91|5130.31|12540
1709557200000|2024-03-04 13:00:00|5131.29|5130.69|5126.79|5126.19|5133.54|5132.94|5126.79|5126.19|30497
1709560800000|2024-03-04 14:00:00|5127.04|5126.44|5133.19|5132.79|5134.44|5134.04|5125.04|5124.44|177584
1709564400000|2024-03-04 15:00:00|5133.44|5133.04|5134.85|5134.45|5136.85|5136.45|5128.85|5128.45|135577
1709568000000|2024-03-04 16:00:00|5135.1|5134.7|5135.35|5134.95|5136.35|5135.95|5129.85|5129.45|105447
1709571600000|2024-03-04 17:00:00|5135.1|5134.7|5137.7|5137.3|5139.85|5139.45|5133.1|5132.7|74851
1709575200000|2024-03-04 18:00:00|5137.95|5137.55|5135.95|5135.55|5138.95|5138.55|5131.7|5131.3|79769
1709578800000|2024-03-04 19:00:00|5135.7|5135.3|5146.45|5146.05|5149.7|5149.3|5134.45|5134.05|137363
1709582400000|2024-03-04 20:00:00|5146.7|5146.3|5130.39|5129.99|5150.2|5149.8|5129.89|5129.49|248939
1709586000000|2024-03-04 21:00:00|5130.27|5129.87|5127.37|5125.87|5131.12|5130.52|5126.12|5125.52|59490
1709589600000|2024-03-04 22:00:00|5127.48|5125.98|5126.46|5124.96|5127.48|5125.98|5126.46|5124.96|0
1709593200000|2024-03-04 23:00:00|5126.49|5125.89|5123.62|5123.02|5127.99|5127.39|5122.37|5121.77|7535
1709596800000|2024-03-05 00:00:00|5123.37|5122.77|5124.89|5124.29|5126.89|5126.29|5122.62|5122.02|12355
1709600400000|2024-03-05 01:00:00|5125.14|5124.54|5123.89|5123.29|5126.01|5125.41|5121.39|5120.79|10593
1709604000000|2024-03-05 02:00:00|5124.14|5123.54|5122.89|5122.29|5124.39|5123.79|5121.39|5120.79|7276
1709607600000|2024-03-05 03:00:00|5123.14|5122.54|5124.89|5124.29|5125.64|5125.04|5122.89|5122.29|5643
1709611200000|2024-03-05 04:00:00|5125.01|5124.41|5123.39|5122.79|5125.64|5125.04|5123.14|5122.54|3025
1709614800000|2024-03-05 05:00:00|5123.14|5122.54|5120.14|5119.54|5123.39|5122.79|5119.14|5118.54|6276
1709618400000|2024-03-05 06:00:00|5120.26|5119.66|5119.64|5119.04|5121.14|5120.54|5117.39|5116.79|9629
1709622000000|2024-03-05 07:00:00|5119.39|5118.79|5120.39|5119.79|5120.89|5120.29|5116.89|5116.29|10128
1709625600000|2024-03-05 08:00:00|5120.64|5120.04|5114.89|5114.29|5122.64|5122.04|5114.26|5113.66|17410
1709629200000|2024-03-05 09:00:00|5115.01|5114.41|5113.64|5113.04|5118.14|5117.54|5112.76|5112.16|16460
1709632800000|2024-03-05 10:00:00|5113.89|5113.29|5116.89|5116.29|5117.39|5116.79|5111.39|5110.79|14593
1709636400000|2024-03-05 11:00:00|5117.14|5116.54|5117.89|5117.29|5119.39|5118.79|5116.14|5115.54|11056
1709640000000|2024-03-05 12:00:00|5118.14|5117.54|5113.14|5112.54|5120.64|5120.04|5112.14|5111.54|21880
1709643600000|2024-03-05 13:00:00|5112.89|5112.29|5109.64|5109.04|5117.89|5117.29|5107.89|5107.29|37246
1709647200000|2024-03-05 14:00:00|5109.89|5109.29|5104.16|5103.76|5110.89|5110.39|5100.79|5100.39|213566
1709650800000|2024-03-05 15:00:00|5106.54|5106.14|5088.73|5088.33|5114.79|5114.39|5082.98|5082.58|338518
1709654400000|2024-03-05 16:00:00|5088.48|5088.08|5084.23|5083.83|5091.73|5091.33|5077.23|5076.83|172551
1709658000000|2024-03-05 17:00:00|5084.48|5084.08|5087.81|5087.41|5092.73|5092.33|5082.98|5082.58|130558
1709661600000|2024-03-05 18:00:00|5088.06|5087.66|5075.31|5074.91|5089.31|5088.91|5074.56|5074.16|141049
1709665200000|2024-03-05 19:00:00|5075.06|5074.66|5065.06|5064.66|5081.31|5080.91|5063.56|5063.16|172751
1709668800000|2024-03-05 20:00:00|5064.81|5064.41|5079.35|5078.95|5081.6|5081.2|5056.81|5056.41|362946
1709672400000|2024-03-05 21:00:00|5078.97|5078.57|5084.82|5083.32|5085.07|5084.47|5078.57|5077.97|73292
1709676000000|2024-03-05 22:00:00|5084.68|5083.18|5086.36|5084.86|5086.65|5085.15|5084.57|5083.07|1
1709679600000|2024-03-05 23:00:00|5085.88|5084.38|5081.92|5081.32|5085.88|5084.38|5080.05|5079.45|7943
1709683200000|2024-03-06 00:00:00|5081.8|5081.2|5078.3|5077.7|5082.05|5081.45|5077.8|5077.2|9220
1709686800000|2024-03-06 01:00:00|5078.05|5077.45|5080.3|5079.7|5082.55|5081.95|5077.55|5076.95|8006
1709690400000|2024-03-06 02:00:00|5080.42|5079.82|5081.8|5081.2|5083.55|5082.95|5079.8|5079.2|6395
1709694000000|2024-03-06 03:00:00|5081.92|5081.32|5085.2|5084.6|5085.95|5085.35|5081.05|5080.45|6826
1709697600000|2024-03-06 04:00:00|5085.45|5084.85|5084.45|5083.85|5085.7|5085.1|5083.2|5082.6|4480
1709701200000|2024-03-06 05:00:00|5084.7|5084.1|5084.7|5084.1|5085.45|5084.85|5083.7|5083.1|3951
1709704800000|2024-03-06 06:00:00|5084.95|5084.35|5084.7|5084.1|5085.7|5085.1|5082.7|5082.1|4975
1709708400000|2024-03-06 07:00:00|5084.95|5084.35|5086.2|5085.6|5086.95|5086.35|5082.7|5082.1|10924
1709712000000|2024-03-06 08:00:00|5085.95|5085.35|5093.7|5093.1|5095.95|5095.35|5085.95|5085.35|22582
1709715600000|2024-03-06 09:00:00|5093.95|5093.35|5098.2|5097.6|5099.7|5099.1|5093.45|5092.85|22227
1709719200000|2024-03-06 10:00:00|5098.45|5097.85|5095.95|5095.35|5100.95|5100.35|5095.45|5094.85|18636
1709722800000|2024-03-06 11:00:00|5095.7|5095.1|5096.2|5095.6|5098.95|5098.35|5094.45|5093.85|12617
1709726400000|2024-03-06 12:00:00|5095.95|5095.35|5102.2|5101.6|5102.95|5102.35|5095.7|5095.1|24012
1709730000000|2024-03-06 13:00:00|5102.07|5101.47|5110.95|5110.35|5110.95|5110.35|5101.2|5100.6|69030
1709733600000|2024-03-06 14:00:00|5110.7|5110.1|5106.6|5106.2|5116.1|5115.7|5104.1|5103.7|198889
1709737200000|2024-03-06 15:00:00|5104.47|5104.07|5112.28|5111.88|5113.53|5113.13|5091.6|5091.2|282204
1709740800000|2024-03-06 16:00:00|5112.53|5112.13|5120.03|5119.63|5124.28|5123.88|5112.53|5112.13|201391
1709744400000|2024-03-06 17:00:00|5120.28|5119.88|5120.83|5120.43|5128.53|5128.13|5118.08|5117.68|153808
1709748000000|2024-03-06 18:00:00|5120.58|5120.18|5108.83|5108.43|5126.83|5126.43|5098.83|5098.43|258399
1709751600000|2024-03-06 19:00:00|5108.33|5107.93|5099.83|5099.43|5111.33|5110.93|5092.58|5092.18|262817
1709755200000|2024-03-06 20:00:00|5099.58|5099.18|5105.47|5105.07|5110.22|5109.82|5093.22|5092.82|279598
1709758800000|2024-03-06 21:00:00|5104.76|5104.36|5106.93|5105.43|5108.86|5108.26|5104.11|5103.51|51652
1709762400000|2024-03-06 22:00:00|5107|5105.5|5108.65|5107.15|5108.98|5107.48|5106.12|5104.62|0
1709766000000|2024-03-06 23:00:00|5109.02|5108.42|5103.4|5102.8|5109.27|5108.67|5103.4|5102.8|5091
1709769600000|2024-03-07 00:00:00|5103.52|5102.92|5098.15|5097.55|5105.65|5105.05|5095.4|5094.8|10872
1709773200000|2024-03-07 01:00:00|5097.9|5097.3|5090.15|5089.55|5098.9|5098.3|5089.9|5089.3|20046
1709776800000|2024-03-07 02:00:00|5090.4|5089.8|5089.9|5089.3|5092.4|5091.8|5086.15|5085.55|12332
1709780400000|2024-03-07 03:00:00|5090.15|5089.55|5094.9|5094.3|5095.4|5094.8|5088.9|5088.3|7885
1709784000000|2024-03-07 04:00:00|5095.15|5094.55|5095.65|5095.05|5096.4|5095.8|5092.27|5091.67|5859
1709787600000|2024-03-07 05:00:00|5095.9|5095.3|5097.73|5097.13|5100.48|5099.88|5095.9|5095.3|7187
1709791200000|2024-03-07 06:00:00|5097.98|5097.38|5094.48|5093.88|5100.98|5100.38|5093.73|5093.13|7414
1709794800000|2024-03-07 07:00:00|5094.35|5093.75|5088.98|5088.38|5095.35|5094.75|5088.98|5088.38|11863
1709798400000|2024-03-07 08:00:00|5088.85|5088.25|5094.98|5094.38|5095.48|5094.88|5082.48|5081.88|23916
1709802000000|2024-03-07 09:00:00|5095.1|5094.5|5107.73|5107.13|5108.73|5108.13|5093.73|5093.13|23449
1709805600000|2024-03-07 10:00:00|5107.98|5107.38|5118.98|5118.38|5119.48|5118.88|5107.98|5107.38|21997
1709809200000|2024-03-07 11:00:00|5118.73|5118.13|5117.23|5116.63|5119.73|5119.13|5115.23|5114.63|12316
1709812800000|2024-03-07 12:00:00|5117.1|5116.5|5119.48|5118.88|5123.48|5122.88|5116.98|5116.38|18108
1709816400000|2024-03-07 13:00:00|5119.73|5119.13|5128.73|5128.13|5131.98|5131.38|5116.48|5115.88|43208
1709820000000|2024-03-07 14:00:00|5128.98|5128.38|5141.38|5140.98|5143.63|5143.23|5127.1|5126.5|257645
1709823600000|2024-03-07 15:00:00|5141.13|5140.73|5150.88|5150.48|5155.88|5155.48|5137.38|5136.98|248451
1709827200000|2024-03-07 16:00:00|5151.13|5150.73|5153.49|5153.09|5154.49|5154.09|5144.86|5144.46|163981
1709830800000|2024-03-07 17:00:00|5153.74|5153.34|5152.84|5152.44|5156.83|5156.43|5147.59|5147.19|124913
1709834400000|2024-03-07 18:00:00|5152.59|5152.19|5164.34|5163.94|5166.09|5165.69|5149.59|5149.19|138401
1709838000000|2024-03-07 19:00:00|5164.59|5164.19|5156.34|5155.94|5165.84|5165.44|5154.84|5154.44|150240
1709841600000|2024-03-07 20:00:00|5156.09|5155.69|5155.88|5155.48|5163.63|5163.23|5147.84|5147.44|305604
1709845200000|2024-03-07 21:00:00|5155.52|5155.12|5153.28|5151.78|5155.62|5155.12|5139.37|5138.77|98697
1709848800000|2024-03-07 22:00:00|5153.31|5151.81|5155.18|5153.68|5155.58|5154.08|5152.98|5151.48|0
1709852400000|2024-03-07 23:00:00|5155.44|5153.94|5155.82|5155.22|5158.32|5157.72|5153.82|5153.22|9270
1709856000000|2024-03-08 00:00:00|5156.32|5155.72|5156.32|5155.72|5158.32|5157.72|5151.94|5151.34|7261
1709859600000|2024-03-08 01:00:00|5156.57|5155.97|5156.57|5155.97|5157.82|5157.22|5154.07|5153.47|6015
1709863200000|2024-03-08 02:00:00|5156.32|5155.72|5154.82|5154.22|5156.57|5155.97|5154.32|5153.72|4046
1709866800000|2024-03-08 03:00:00|5155.07|5154.47|5158.57|5157.97|5159.32|5158.72|5153.82|5153.22|5417
1709870400000|2024-03-08 04:00:00|5158.82|5158.22|5159.07|5158.47|5163.32|5162.72|5158.57|5157.97|7364
1709874000000|2024-03-08 05:00:00|5159.32|5158.72|5160.82|5160.22|5161.32|5160.72|5158.32|5157.72|4096
1709877600000|2024-03-08 06:00:00|5161.07|5160.47|5159.82|5159.22|5161.32|5160.72|5158.57|5157.97|3618
1709881200000|2024-03-08 07:00:00|5159.57|5158.97|5161.82|5161.22|5162.07|5161.47|5157.57|5156.97|7328
1709884800000|2024-03-08 08:00:00|5162.07|5161.47|5164.82|5164.22|5169.82|5169.22|5159.82|5159.22|20631
1709888400000|2024-03-08 09:00:00|5165.32|5164.72|5163.32|5162.72|5165.94|5165.34|5162.07|5161.47|23179
1709892000000|2024-03-08 10:00:00|5163.57|5162.97|5162.82|5162.22|5164.07|5163.47|5161.57|5160.97|18632
1709895600000|2024-03-08 11:00:00|5162.57|5161.97|5155.82|5155.22|5164.57|5163.97|5154.07|5153.47|22378
1709899200000|2024-03-08 12:00:00|5155.57|5154.97|5149.82|5149.22|5156.07|5155.47|5146.69|5146.09|30271
1709902800000|2024-03-08 13:00:00|5150.07|5149.47|5169.32|5168.72|5174.82|5174.22|5138.82|5138.22|149114
1709906400000|2024-03-08 14:00:00|5169.07|5168.47|5184.22|5183.82|5184.72|5184.32|5157.07|5156.47|342424
1709910000000|2024-03-08 15:00:00|5184.47|5184.07|5182.47|5182.07|5188.97|5188.57|5176.22|5175.82|353966
1709913600000|2024-03-08 16:00:00|5182.22|5181.82|5146.72|5146.32|5182.97|5182.57|5145.97|5145.57|462397
1709917200000|2024-03-08 17:00:00|5146.47|5146.07|5131.98|5131.58|5155.47|5155.07|5129.73|5129.33|329646
1709920800000|2024-03-08 18:00:00|5132.23|5131.83|5123.48|5123.08|5139.23|5138.83|5117.98|5117.58|275137
1709924400000|2024-03-08 19:00:00|5123.73|5123.33|5145.23|5144.83|5151.23|5150.83|5122.98|5122.58|217187
1709928000000|2024-03-08 20:00:00|5144.98|5144.58|5124.23|5123.83|5150.73|5150.33|5123.98|5123.58|304511
1709931600000|2024-03-08 21:00:00|5124.21|5123.81|5129.2|5127.7|5133.31|5132.71|5123.81|5123.21|73749
1710108000000|2024-03-10 22:00:00|5125.93|5125.33|5114.93|5114.33|5127.06|5126.46|5114.31|5113.71|7713
1710111600000|2024-03-10 23:00:00|5115.06|5114.46|5125.81|5125.21|5125.81|5125.21|5114.81|5114.21|12915
1710115200000|2024-03-11 00:00:00|5125.68|5125.08|5121.56|5120.96|5127.31|5126.71|5119.56|5118.96|15977
1710118800000|2024-03-11 01:00:00|5121.31|5120.71|5122.68|5122.08|5129.06|5128.46|5121.31|5120.71|6117
1710122400000|2024-03-11 02:00:00|5122.81|5122.21|5120.86|5120.26|5123.98|5123.38|5119.86|5119.26|5793
1710126000000|2024-03-11 03:00:00|5120.98|5120.38|5116.11|5115.51|5122.86|5122.26|5115.86|5115.26|3509
1710129600000|2024-03-11 04:00:00|5115.86|5115.26|5114.86|5114.26|5115.86|5115.26|5112.86|5112.26|4478
1710133200000|2024-03-11 05:00:00|5115.11|5114.51|5121.11|5120.51|5121.36|5120.76|5113.61|5113.01|4184
1710136800000|2024-03-11 06:00:00|5121.23|5120.63|5122.36|5121.76|5123.11|5122.51|5119.36|5118.76|5567
1710140400000|2024-03-11 07:00:00|5122.11|5121.51|5119.11|5118.51|5124.61|5124.01|5116.11|5115.51|10907
1710144000000|2024-03-11 08:00:00|5119.36|5118.76|5114.61|5114.01|5122.11|5121.51|5103.36|5102.76|60346
1710147600000|2024-03-11 09:00:00|5114.36|5113.76|5117.61|5117.01|5121.11|5120.51|5114.36|5113.76|52895
1710151200000|2024-03-11 10:00:00|5117.48|5116.88|5120.61|5120.01|5122.86|5122.26|5110.61|5110.01|34811
1710154800000|2024-03-11 11:00:00|5120.73|5120.13|5112.36|5111.76|5122.11|5121.51|5109.48|5108.88|19272
1710158400000|2024-03-11 12:00:00|5112.11|5111.51|5105.11|5104.51|5112.23|5111.63|5099.73|5099.13|66870
1710162000000|2024-03-11 13:00:00|5104.86|5104.26|5100.76|5100.36|5115.51|5115.11|5100.51|5100.11|281320
1710165600000|2024-03-11 14:00:00|5100.51|5100.11|5112.31|5111.91|5113.81|5113.41|5091.51|5091.11|322641
1710169200000|2024-03-11 15:00:00|5112.56|5112.16|5114.67|5114.27|5115.31|5114.91|5098.36|5097.96|246826
1710172800000|2024-03-11 16:00:00|5114.92|5114.52|5116.58|5116.18|5118.33|5117.93|5106.17|5105.77|158333
1710176400000|2024-03-11 17:00:00|5116.7|5116.3|5117.08|5116.68|5122.08|5121.68|5108.58|5108.18|128867
1710180000000|2024-03-11 18:00:00|5117.2|5116.8|5122.83|5122.43|5125.58|5125.18|5113.58|5113.18|145370
1710183600000|2024-03-11 19:00:00|5122.58|5122.18|5119.17|5118.77|5122.83|5122.43|5112.42|5112.02|163514
1710187200000|2024-03-11 20:00:00|5119|5118.6|5124.78|5123.28|5125.35|5124.75|5117.85|5117.25|29941
1710190800000|2024-03-11 21:00:00|5124.71|5123.21|5124.6|5123.1|5124.82|5123.32|5123.4|5121.9|0
1710194400000|2024-03-11 22:00:00|5126.97|5126.37|5130.85|5130.25|5132.85|5132.25|5125.85|5125.25|4590
1710198000000|2024-03-11 23:00:00|5130.72|5130.12|5132.85|5132.25|5133.6|5133|5129.6|5129|2883
1710201600000|2024-03-12 00:00:00|5132.6|5132|5130.85|5130.25|5135.6|5135|5130.6|5130|5924
1710205200000|2024-03-12 01:00:00|5130.72|5130.12|5133.14|5132.54|5135.14|5134.54|5130.72|5130.12|5775
1710208800000|2024-03-12 02:00:00|5133.26|5132.66|5134.39|5133.79|5134.64|5134.04|5132.14|5131.54|2764
1710212400000|2024-03-12 03:00:00|5134.64|5134.04|5135.39|5134.79|5136.14|5135.54|5134.39|5133.79|3179
1710216000000|2024-03-12 04:00:00|5135.64|5135.04|5138.14|5137.54|5138.64|5138.04|5134.64|5134.04|2916
1710219600000|2024-03-12 05:00:00|5138.39|5137.79|5142.64|5142.04|5142.89|5142.29|5138.14|5137.54|5139
1710223200000|2024-03-12 06:00:00|5142.89|5142.29|5140.14|5139.54|5142.89|5142.29|5137.39|5136.79|4041
1710226800000|2024-03-12 07:00:00|5140.26|5139.66|5140.89|5140.29|5142.14|5141.54|5138.64|5138.04|6110
1710230400000|2024-03-12 08:00:00|5140.39|5139.79|5131.64|5131.04|5143.64|5143.04|5129.14|5128.54|16862
1710234000000|2024-03-12 09:00:00|5131.39|5130.79|5128.89|5128.29|5134.14|5133.54|5128.64|5128.04|16053
1710237600000|2024-03-12 10:00:00|5128.76|5128.16|5133.51|5132.91|5136.14|5135.54|5128.64|5128.04|21162
1710241200000|2024-03-12 11:00:00|5133.64|5133.04|5131.39|5130.79|5133.64|5133.04|5128.64|5128.04|21714
1710244800000|2024-03-12 12:00:00|5131.51|5130.91|5142.64|5142.04|5155.64|5155.04|5111.51|5110.91|87297
1710248400000|2024-03-12 13:00:00|5142.89|5142.29|5141.04|5140.64|5144.54|5144.14|5115.29|5114.89|176832
1710252000000|2024-03-12 14:00:00|5140.79|5140.39|5167.17|5166.77|5172.42|5172.02|5136.54|5136.14|336397
1710255600000|2024-03-12 15:00:00|5166.92|5166.52|5166.43|5166.03|5172.93|5172.53|5158.93|5158.53|262293
1710259200000|2024-03-12 16:00:00|5166.18|5165.78|5150.93|5150.53|5166.93|5166.53|5142.18|5141.78|242881
1710262800000|2024-03-12 17:00:00|5151.18|5150.78|5163.43|5163.03|5165.43|5165.03|5142.93|5142.53|192959
1710266400000|2024-03-12 18:00:00|5163.68|5163.28|5175.18|5174.78|5176.93|5176.53|5162.55|5162.15|160094
1710270000000|2024-03-12 19:00:00|5174.93|5174.53|5175.21|5174.81|5180.71|5180.31|5170.83|5170.43|264760
1710273600000|2024-03-12 20:00:00|5175|5174.6|5173.63|5172.13|5177.85|5177.25|5172.47|5171.87|59546
1710277200000|2024-03-12 21:00:00|5173.71|5172.21|5173.6|5172.1|5174.63|5173.13|5173.23|5171.73|1
1710280800000|2024-03-12 22:00:00|5171.97|5171.37|5176.52|5175.92|5178.02|5177.42|5171.72|5171.12|6392
1710284400000|2024-03-12 23:00:00|5176.64|5176.04|5177.02|5176.42|5179.52|5178.92|5175.52|5174.92|5695
1710288000000|2024-03-13 00:00:00|5177.14|5176.54|5174.02|5173.42|5178.02|5177.42|5173.27|5172.67|5623
1710291600000|2024-03-13 01:00:00|5173.89|5173.29|5173.27|5172.67|5174.27|5173.67|5172.39|5171.79|5426
1710295200000|2024-03-13 02:00:00|5173.02|5172.42|5171.02|5170.42|5174.27|5173.67|5170.77|5170.17|5428
1710298800000|2024-03-13 03:00:00|5171.14|5170.54|5172.52|5171.92|5172.77|5172.17|5169.52|5168.92|5161
1710302400000|2024-03-13 04:00:00|5172.39|5171.79|5175.02|5174.42|5175.52|5174.92|5172.39|5171.79|4451
1710306000000|2024-03-13 05:00:00|5175.27|5174.67|5178.02|5177.42|5178.89|5178.29|5175.02|5174.42|7642
1710309600000|2024-03-13 06:00:00|5177.77|5177.17|5176.77|5176.17|5177.77|5177.17|5174.77|5174.17|6228
1710313200000|2024-03-13 07:00:00|5177.14|5176.54|5179.27|5178.67|5182.02|5181.42|5177.14|5176.54|14931
1710316800000|2024-03-13 08:00:00|5179.39|5178.79|5175.27|5174.67|5181.52|5180.92|5171.52|5170.92|24704
1710320400000|2024-03-13 09:00:00|5175.14|5174.54|5175.27|5174.67|5176.77|5176.17|5171.89|5171.29|17802
1710324000000|2024-03-13 10:00:00|5175.02|5174.42|5179.02|5178.42|5179.52|5178.92|5173.39|5172.79|16592
1710327600000|2024-03-13 11:00:00|5179.27|5178.67|5177.27|5176.67|5181.52|5180.92|5177.27|5176.67|18528
1710331200000|2024-03-13 12:00:00|5177.77|5177.17|5174.52|5173.92|5178.02|5177.42|5170.52|5169.92|44824
1710334800000|2024-03-13 13:00:00|5174.27|5173.67|5167.17|5166.77|5178.52|5177.92|5165.92|5165.52|232150
1710338400000|2024-03-13 14:00:00|5167.42|5167.02|5167.86|5167.46|5173.86|5173.46|5163.17|5162.77|230678
1710342000000|2024-03-13 15:00:00|5168.11|5167.71|5170.36|5169.96|5173.11|5172.71|5164.61|5164.21|165772
1710345600000|2024-03-13 16:00:00|5170.61|5170.21|5170.94|5170.54|5172.94|5172.54|5167.11|5166.71|128658
1710349200000|2024-03-13 17:00:00|5171.06|5170.66|5177.69|5177.29|5179.69|5179.29|5170.19|5169.79|150780
1710352800000|2024-03-13 18:00:00|5177.19|5176.79|5171.69|5171.29|5178.69|5178.29|5170.94|5170.54|101248
1710356400000|2024-03-13 19:00:00|5171.44|5171.04|5166.4|5166|5173.69|5173.29|5151.44|5151.04|328491
1710360000000|2024-03-13 20:00:00|5165.13|5164.73|5170.03|5168.53|5170.6|5170|5163.98|5163.38|48125
1710363600000|2024-03-13 21:00:00|5170|5168.5|5170.25|5168.75|5170.37|5168.87|5169.44|5167.94|0
1710367200000|2024-03-13 22:00:00|5168.35|5167.75|5167.98|5167.38|5170.35|5169.75|5166.85|5166.25|5622
1710370800000|2024-03-13 23:00:00|5168.1|5167.5|5172.03|5171.43|5172.53|5171.93|5167.85|5167.25|3128
1710374400000|2024-03-14 00:00:00|5171.78|5171.18|5170.4|5169.8|5171.78|5171.18|5168.03|5167.43|4554
1710378000000|2024-03-14 01:00:00|5170.53|5169.93|5172.85|5172.25|5173.35|5172.75|5169.28|5168.68|4935
1710381600000|2024-03-14 02:00:00|5172.72|5172.12|5170.35|5169.75|5173.1|5172.5|5170.35|5169.75|3802
1710385200000|2024-03-14 03:00:00|5170.6|5170|5171.1|5170.5|5171.1|5170.5|5169.6|5169|3435
1710388800000|2024-03-14 04:00:00|5170.85|5170.25|5172.35|5171.75|5172.35|5171.75|5169.35|5168.75|2994
1710392400000|2024-03-14 05:00:00|5172.22|5171.62|5173.1|5172.5|5173.6|5173|5171.22|5170.62|3374
1710396000000|2024-03-14 06:00:00|5173.22|5172.62|5176.35|5175.75|5176.35|5175.75|5172.35|5171.75|5510
1710399600000|2024-03-14 07:00:00|5176.22|5175.62|5177.6|5177|5178.35|5177.75|5173.1|5172.5|9576
1710403200000|2024-03-14 08:00:00|5177.85|5177.25|5183.1|5182.5|5184.1|5183.5|5177.35|5176.75|24744
1710406800000|2024-03-14 09:00:00|5183.22|5182.62|5183.85|5183.25|5184.6|5184|5181.35|5180.75|14835
1710410400000|2024-03-14 10:00:00|5183.72|5183.12|5182.85|5182.25|5184.6|5184|5180.85|5180.25|14152
1710414000000|2024-03-14 11:00:00|5182.6|5182|5182.6|5182|5186.85|5186.25|5181.47|5180.87|20254
1710417600000|2024-03-14 12:00:00|5182.85|5182.25|5175.85|5175.25|5184.22|5183.62|5172.6|5172|102764
1710421200000|2024-03-14 13:00:00|5176.1|5175.5|5142.75|5142.35|5179.85|5179.25|5142.25|5141.85|353999
1710424800000|2024-03-14 14:00:00|5142.5|5142.1|5151.28|5150.88|5160.78|5160.38|5136.5|5136.1|354182
1710428400000|2024-03-14 15:00:00|5151.53|5151.13|5155.03|5154.63|5159.03|5158.63|5145.53|5145.13|204264
1710432000000|2024-03-14 16:00:00|5155.28|5154.88|5143.78|5143.38|5156.78|5156.38|5143.53|5143.13|180514
1710435600000|2024-03-14 17:00:00|5143.53|5143.13|5150.28|5149.88|5150.78|5150.38|5132.03|5131.63|166993
1710439200000|2024-03-14 18:00:00|5150.53|5150.13|5144.03|5143.63|5157.28|5156.88|5143.53|5143.13|180178
1710442800000|2024-03-14 19:00:00|5143.78|5143.38|5155.28|5154.88|5155.28|5154.88|5123.28|5122.88|395319
1710446400000|2024-03-14 20:00:00|5155.11|5154.71|5153.32|5151.82|5156.96|5156.36|5151.71|5151.11|86026
1710450000000|2024-03-14 21:00:00|5153.65|5152.15|5150.34|5148.84|5154.01|5152.51|5149.86|5148.36|3
1710453600000|2024-03-14 22:00:00|5150.83|5150.23|5150.71|5150.11|5153.21|5152.61|5150.08|5149.48|6319
1710457200000|2024-03-14 23:00:00|5150.96|5150.36|5148.46|5147.86|5150.96|5150.36|5145.21|5144.61|6957
1710460800000|2024-03-15 00:00:00|5148.33|5147.73|5152.71|5152.11|5153.96|5153.36|5148.21|5147.61|8176
1710464400000|2024-03-15 01:00:00|5152.83|5152.23|5151.11|5150.51|5154.73|5154.13|5150.86|5150.26|7379
1710468000000|2024-03-15 02:00:00|5150.98|5150.38|5149.61|5149.01|5151.23|5150.63|5148.48|5147.88|5300
1710471600000|2024-03-15 03:00:00|5149.86|5149.26|5152.61|5152.01|5152.86|5152.26|5149.61|5149.01|4847
1710475200000|2024-03-15 04:00:00|5152.48|5151.88|5148.86|5148.26|5152.61|5152.01|5147.86|5147.26|4581
1710478800000|2024-03-15 05:00:00|5149.11|5148.51|5147.86|5147.26|5150.11|5149.51|5145.86|5145.26|5761
1710482400000|2024-03-15 06:00:00|5147.61|5147.01|5147.61|5147.01|5149.86|5149.26|5146.11|5145.51|5010
1710486000000|2024-03-15 07:00:00|5147.73|5147.13|5147.36|5146.76|5153.36|5152.76|5146.61|5146.01|8343
1710489600000|2024-03-15 08:00:00|5147.11|5146.51|5154.11|5153.51|5154.86|5154.26|5147.11|5146.51|16856
1710493200000|2024-03-15 09:00:00|5154.36|5153.76|5160.48|5159.88|5162.36|5161.76|5154.11|5153.51|19097
1710496800000|2024-03-15 10:00:00|5160.61|5160.01|5164.11|5163.51|5165.73|5165.13|5160.48|5159.88|16640
1710500400000|2024-03-15 11:00:00|5163.86|5163.26|5160.86|5160.26|5166.11|5165.51|5159.86|5159.26|21251
1710504000000|2024-03-15 12:00:00|5161.11|5160.51|5155.86|5155.26|5161.11|5160.51|5151.86|5151.26|50207
1710507600000|2024-03-15 13:00:00|5155.73|5155.13|5118.01|5117.61|5156.86|5156.26|5116.26|5115.86|305211
1710511200000|2024-03-15 14:00:00|5116.38|5115.98|5131.53|5131.13|5137.54|5137.14|5108.76|5108.36|281505
1710514800000|2024-03-15 15:00:00|5132.03|5131.63|5117.53|5117.13|5132.78|5132.38|5116.15|5115.75|174871
1710518400000|2024-03-15 16:00:00|5117.78|5117.38|5105.03|5104.63|5119.28|5118.88|5104.03|5103.63|171882
1710522000000|2024-03-15 17:00:00|5104.78|5104.38|5120.03|5119.63|5120.53|5120.13|5104.78|5104.38|131565
1710525600000|2024-03-15 18:00:00|5119.78|5119.38|5123.03|5122.63|5126.53|5126.13|5112.65|5112.25|147742
1710529200000|2024-03-15 19:00:00|5122.78|5122.38|5118.65|5118.25|5125.9|5125.5|5113.4|5113|272635
1710532800000|2024-03-15 20:00:00|5118.59|5118.19|5119.05|5117.55|5123.19|5122.59|5117.19|5116.59|102542
1710712800000|2024-03-17 22:00:00|5121.51|5120.91|5121.89|5121.29|5127.89|5127.29|5119.14|5118.54|6544
1710716400000|2024-03-17 23:00:00|5122.14|5121.54|5122.39|5121.79|5123.64|5123.04|5119.64|5119.04|5138
1710720000000|2024-03-18 00:00:00|5122.14|5121.54|5122.89|5122.29|5123.39|5122.79|5118.39|5117.79|6645
1710723600000|2024-03-18 01:00:00|5122.76|5122.16|5127.18|5126.58|5127.93|5127.33|5122.14|5121.54|6678
1710727200000|2024-03-18 02:00:00|5127.3|5126.7|5129.43|5128.83|5130.18|5129.58|5126.68|5126.08|5353
1710730800000|2024-03-18 03:00:00|5129.68|5129.08|5130.93|5130.33|5131.68|5131.08|5129.18|5128.58|4360
1710734400000|2024-03-18 04:00:00|5130.68|5130.08|5132.68|5132.08|5133.43|5132.83|5130.43|5129.83|3523
1710738000000|2024-03-18 05:00:00|5132.43|5131.83|5134.68|5134.08|5135.18|5134.58|5132.18|5131.58|4100
1710741600000|2024-03-18 06:00:00|5134.93|5134.33|5134.43|5133.83|5136.18|5135.58|5134.18|5133.58|4170
1710745200000|2024-03-18 07:00:00|5134.18|5133.58|5131.43|5130.83|5135.68|5135.08|5131.18|5130.58|7919
1710748800000|2024-03-18 08:00:00|5131.18|5130.58|5138.93|5138.33|5139.18|5138.58|5129.18|5128.58|16708
1710752400000|2024-03-18 09:00:00|5139.18|5138.58|5137.18|5136.58|5140.43|5139.83|5134.43|5133.83|10000
1710756000000|2024-03-18 10:00:00|5137.43|5136.83|5139.43|5138.83|5140.93|5140.33|5135.68|5135.08|10718
1710759600000|2024-03-18 11:00:00|5139.18|5138.58|5155.93|5155.33|5158.18|5157.58|5138.18|5137.58|34780
1710763200000|2024-03-18 12:00:00|5156.43|5155.83|5157.68|5157.08|5162.68|5162.08|5156.43|5155.83|34881
1710766800000|2024-03-18 13:00:00|5157.93|5157.33|5159.82|5159.42|5170.58|5170.18|5157.93|5157.33|210564
1710770400000|2024-03-18 14:00:00|5160.57|5160.17|5172.92|5172.52|5176.42|5176.02|5159.57|5159.17|192270
1710774000000|2024-03-18 15:00:00|5173.17|5172.77|5163.67|5163.27|5173.67|5173.27|5160.42|5160.02|130733
1710777600000|2024-03-18 16:00:00|5163.92|5163.52|5156.03|5155.63|5166.42|5166.02|5155.53|5155.13|106586
1710781200000|2024-03-18 17:00:00|5155.78|5155.38|5158.78|5158.38|5163.28|5162.88|5154.03|5153.63|111489
1710784800000|2024-03-18 18:00:00|5159.03|5158.63|5158.53|5158.13|5164.78|5164.38|5152.78|5152.38|103269
1710788400000|2024-03-18 19:00:00|5158.28|5157.88|5150.49|5150.09|5162.28|5161.88|5146.24|5145.84|230517
1710792000000|2024-03-18 20:00:00|5150.59|5149.99|5151.09|5149.59|5152.84|5152.24|5146.84|5146.24|60886
1710795600000|2024-03-18 21:00:00|5151.13|5149.63|5150.17|5148.67|5151.75|5150.25|5148.73|5147.23|0
1710799200000|2024-03-18 22:00:00|5149.46|5148.86|5144.21|5143.61|5151.84|5151.24|5142.84|5142.24|6516
1710802800000|2024-03-18 23:00:00|5144.34|5143.74|5145.96|5145.36|5146.34|5145.74|5141.84|5141.24|5752
1710806400000|2024-03-19 00:00:00|5145.84|5145.24|5141.09|5140.49|5146.59|5145.99|5140.59|5139.99|6599
1710810000000|2024-03-19 01:00:00|5141.34|5140.74|5142.55|5141.95|5142.55|5141.95|5138.34|5137.74|6403
1710813600000|2024-03-19 02:00:00|5142.67|5142.07|5144.8|5144.2|5147.17|5146.57|5142.55|5141.95|4754
1710817200000|2024-03-19 03:00:00|5144.92|5144.32|5144.8|5144.2|5150.3|5149.7|5140.3|5139.7|10660
1710820800000|2024-03-19 04:00:00|5145.05|5144.45|5147.05|5146.45|5149.05|5148.45|5143.55|5142.95|5626
1710824400000|2024-03-19 05:00:00|5146.8|5146.2|5148.8|5148.2|5149.55|5148.95|5144.3|5143.7|4127
1710828000000|2024-03-19 06:00:00|5149.05|5148.45|5145.8|5145.2|5149.55|5148.95|5143.55|5142.95|4539
1710831600000|2024-03-19 07:00:00|5145.67|5145.07|5145.05|5144.45|5149.3|5148.7|5143.3|5142.7|8667
1710835200000|2024-03-19 08:00:00|5145.3|5144.7|5150.05|5149.45|5156.05|5155.45|5140.8|5140.2|22042
1710838800000|2024-03-19 09:00:00|5150.3|5149.7|5139.8|5139.2|5151.8|5151.2|5138.8|5138.2|19628
1710842400000|2024-03-19 10:00:00|5140.05|5139.45|5139.8|5139.2|5144.92|5144.32|5137.55|5136.95|16171
1710846000000|2024-03-19 11:00:00|5139.55|5138.95|5130.3|5129.7|5139.8|5139.2|5126.05|5125.45|28095
1710849600000|2024-03-19 12:00:00|5129.8|5129.2|5135.55|5134.95|5135.8|5135.2|5123.05|5122.45|44808
1710853200000|2024-03-19 13:00:00|5135.05|5134.45|5137.2|5136.8|5143.3|5142.7|5132.2|5131.8|181345
1710856800000|2024-03-19 14:00:00|5137.45|5137.05|5142.95|5142.55|5146.7|5146.3|5132.7|5132.3|170374
1710860400000|2024-03-19 15:00:00|5142.7|5142.3|5152.93|5152.53|5155.18|5154.78|5142.2|5141.8|109219
1710864000000|2024-03-19 16:00:00|5152.68|5152.28|5168.03|5167.63|5172.53|5172.13|5151.18|5150.78|142483
1710867600000|2024-03-19 17:00:00|5168.28|5167.88|5171.03|5170.63|5175.78|5175.38|5164.78|5164.38|120604
1710871200000|2024-03-19 18:00:00|5170.78|5170.38|5169.78|5169.38|5174.28|5173.88|5166.03|5165.63|96595
1710874800000|2024-03-19 19:00:00|5169.53|5169.13|5179.78|5179.38|5181.53|5181.13|5163.28|5162.88|235384
1710878400000|2024-03-19 20:00:00|5179.1|5178.7|5176.03|5174.53|5180.2|5179.6|5175.57|5174.5|69001
1710882000000|2024-03-19 21:00:00|5176.28|5174.78|5176.65|5175.15|5176.91|5175.41|5175.47|5173.97|5
1710885600000|2024-03-19 22:00:00|5175.57|5174.97|5176.2|5175.6|5176.95|5176.35|5174.95|5174.35|3698
1710889200000|2024-03-19 23:00:00|5176.45|5175.85|5174.95|5174.35|5177.2|5176.6|5174.95|5174.35|2882
1710892800000|2024-03-20 00:00:00|5174.7|5174.1|5173.69|5173.09|5175.19|5174.59|5172.7|5172.1|4750
1710896400000|2024-03-20 01:00:00|5173.94|5173.34|5171.69|5171.09|5174.44|5173.84|5170.19|5169.59|4424
1710900000000|2024-03-20 02:00:00|5171.44|5170.84|5173.44|5172.84|5173.44|5172.84|5170.94|5170.34|3514
1710903600000|2024-03-20 03:00:00|5173.19|5172.59|5173.69|5173.09|5173.69|5173.09|5172.19|5171.59|2052
1710907200000|2024-03-20 04:00:00|5173.44|5172.84|5171.94|5171.34|5174.69|5174.09|5171.94|5171.34|1621
1710910800000|2024-03-20 05:00:00|5171.81|5171.21|5173.44|5172.84|5174.44|5173.84|5171.44|5170.84|1958
1710914400000|2024-03-20 06:00:00|5173.69|5173.09|5173.94|5173.34|5174.94|5174.34|5172.44|5171.84|3005
1710918000000|2024-03-20 07:00:00|5174.19|5173.59|5175.19|5174.59|5178.44|5177.84|5173.69|5173.09|8534
1710921600000|2024-03-20 08:00:00|5174.94|5174.34|5173.44|5172.84|5176.94|5176.34|5170.44|5169.84|12283
1710925200000|2024-03-20 09:00:00|5173.19|5172.59|5175.44|5174.84|5175.94|5175.34|5170.94|5170.34|7042
1710928800000|2024-03-20 10:00:00|5175.19|5174.59|5177.56|5176.96|5177.94|5177.34|5173.69|5173.09|7623
1710932400000|2024-03-20 11:00:00|5177.44|5176.84|5181.94|5181.34|5183.19|5182.59|5176.94|5176.34|13616
1710936000000|2024-03-20 12:00:00|5182.06|5181.46|5174.69|5174.09|5182.19|5181.59|5172.69|5172.09|24430
1710939600000|2024-03-20 13:00:00|5174.94|5174.34|5174.83|5174.43|5180.34|5179.94|5172.34|5171.94|123319
1710943200000|2024-03-20 14:00:00|5175.08|5174.68|5179.53|5179.13|5185.08|5184.68|5173.83|5173.43|111700
1710946800000|2024-03-20 15:00:00|5179.78|5179.38|5179.53|5179.13|5184.03|5183.63|5176.28|5175.88|67272
1710950400000|2024-03-20 16:00:00|5179.28|5178.88|5181.78|5181.38|5181.78|5181.38|5174.28|5173.88|59920
1710954000000|2024-03-20 17:00:00|5181.53|5181.13|5174.9|5174.5|5181.53|5181.13|5170.78|5170.38|60259
1710957600000|2024-03-20 18:00:00|5174.78|5174.38|5209.78|5209.38|5216.03|5215.63|5174.65|5174.25|388836
1710961200000|2024-03-20 19:00:00|5210.28|5209.88|5226.14|5225.74|5226.89|5226.49|5209.03|5208.63|316306
1710964800000|2024-03-20 20:00:00|5226.02|5225.62|5233.81|5232.31|5235.12|5234.52|5222.62|5222.02|93264
1710968400000|2024-03-20 21:00:00|5233.77|5232.27|5232.07|5230.57|5233.81|5232.31|5230.41|5228.91|0
1710972000000|2024-03-20 22:00:00|5232.24|5231.64|5236.62|5236.02|5236.87|5236.27|5231.12|5230.52|7852
1710975600000|2024-03-20 23:00:00|5236.37|5235.77|5240.12|5239.52|5241.87|5241.27|5236.12|5235.52|9448
1710979200000|2024-03-21 00:00:00|5239.87|5239.27|5239.43|5238.83|5239.93|5239.33|5237.37|5236.77|7832
1710982800000|2024-03-21 01:00:00|5239.18|5238.58|5240.18|5239.58|5241.93|5241.33|5238.18|5237.58|5949
1710986400000|2024-03-21 02:00:00|5239.93|5239.33|5243.93|5243.33|5244.68|5244.08|5239.93|5239.33|5712
1710990000000|2024-03-21 03:00:00|5244.18|5243.58|5245.93|5245.33|5246.18|5245.58|5243.93|5243.33|4725
1710993600000|2024-03-21 04:00:00|5245.68|5245.08|5247.93|5247.33|5247.93|5247.33|5245.43|5244.83|4632
1710997200000|2024-03-21 05:00:00|5247.68|5247.08|5248.43|5247.83|5249.18|5248.58|5246.93|5246.33|4620
1711000800000|2024-03-21 06:00:00|5248.68|5248.08|5249.68|5249.08|5249.68|5249.08|5247.43|5246.83|7019
1711004400000|2024-03-21 07:00:00|5249.43|5248.83|5254.93|5254.33|5254.93|5254.33|5248.68|5248.08|12678
1711008000000|2024-03-21 08:00:00|5254.68|5254.08|5248.18|5247.58|5254.68|5254.08|5247.43|5246.83|23144
1711011600000|2024-03-21 09:00:00|5247.93|5247.33|5244.18|5243.58|5248.43|5247.83|5241.68|5241.08|19680
1711015200000|2024-03-21 10:00:00|5243.93|5243.33|5242.93|5242.33|5244.68|5244.08|5241.18|5240.58|14952
1711018800000|2024-03-21 11:00:00|5243.05|5242.45|5247.8|5247.2|5249.93|5249.33|5242.93|5242.33|20851
1711022400000|2024-03-21 12:00:00|5248.55|5247.95|5251.68|5251.08|5253.43|5252.83|5248.18|5247.58|30685
1711026000000|2024-03-21 13:00:00|5251.93|5251.33|5254.7|5254.3|5260.58|5260.18|5247.83|5247.43|191819
1711029600000|2024-03-21 14:00:00|5254.58|5254.18|5256.69|5256.29|5260.44|5260.04|5252.08|5251.68|171509
1711033200000|2024-03-21 15:00:00|5256.94|5256.54|5258.44|5258.04|5259.94|5259.54|5250.94|5250.54|115210
1711036800000|2024-03-21 16:00:00|5258.19|5257.79|5257.99|5257.59|5261.94|5261.54|5254.99|5254.59|101888
1711040400000|2024-03-21 17:00:00|5257.74|5257.34|5248.49|5248.09|5257.74|5257.34|5247.99|5247.59|93196
1711044000000|2024-03-21 18:00:00|5248.24|5247.84|5243.49|5243.09|5251.49|5251.09|5240.74|5240.34|129910
1711047600000|2024-03-21 19:00:00|5243.74|5243.34|5241.21|5240.81|5251.46|5251.06|5239.46|5239.06|217437
1711051200000|2024-03-21 20:00:00|5240.95|5240.55|5246.72|5245.22|5247.8|5247.2|5240.3|5239.7|49280
1711054800000|2024-03-21 21:00:00|5246.65|5245.15|5246.24|5244.74|5247.97|5246.47|5245.31|5243.81|0
1711058400000|2024-03-21 22:00:00|5245.92|5245.32|5248.05|5247.45|5248.3|5247.7|5243.55|5242.95|4135
1711062000000|2024-03-21 23:00:00|5247.8|5247.2|5248.8|5248.2|5249.3|5248.7|5246.55|5245.95|3351
1711065600000|2024-03-22 00:00:00|5249.05|5248.45|5248.55|5247.95|5249.8|5249.2|5246.55|5245.95|5657
1711069200000|2024-03-22 01:00:00|5248.3|5247.7|5242.8|5242.2|5249.55|5248.95|5242.55|5241.95|7336
1711072800000|2024-03-22 02:00:00|5243.05|5242.45|5239.88|5239.28|5245.38|5244.78|5239.38|5238.78|7879
1711076400000|2024-03-22 03:00:00|5240|5239.4|5242.88|5242.28|5243.13|5242.53|5239.63|5239.03|5683
1711080000000|2024-03-22 04:00:00|5243.13|5242.53|5245.63|5245.03|5246.38|5245.78|5243.13|5242.53|4043
1711083600000|2024-03-22 05:00:00|5245.5|5244.9|5245.88|5245.28|5247.38|5246.78|5245.13|5244.53|4174
1711087200000|2024-03-22 06:00:00|5246|5245.4|5244.88|5244.28|5247.88|5247.28|5244.13|5243.53|4514
1711090800000|2024-03-22 07:00:00|5244.75|5244.15|5242.38|5241.78|5245.13|5244.53|5237.88|5237.28|10673
1711094400000|2024-03-22 08:00:00|5242.63|5242.03|5248.38|5247.78|5249.63|5249.03|5240.88|5240.28|13969
1711098000000|2024-03-22 09:00:00|5248.63|5248.03|5248.88|5248.28|5250.88|5250.28|5246.63|5246.03|11952
1711101600000|2024-03-22 10:00:00|5249|5248.4|5248.38|5247.78|5251.63|5251.03|5247.63|5247.03|10711
1711105200000|2024-03-22 11:00:00|5248.63|5248.03|5235|5234.4|5250.88|5250.28|5233.63|5233.03|24659
1711108800000|2024-03-22 12:00:00|5235.38|5234.78|5238.38|5237.78|5238.88|5238.28|5232.63|5232.03|33828
1711112400000|2024-03-22 13:00:00|5238.63|5238.03|5237.53|5237.13|5244.53|5244.13|5234.28|5233.88|146147
1711116000000|2024-03-22 14:00:00|5237.78|5237.38|5230.58|5230.18|5243.03|5242.63|5230.33|5229.93|132907
1711119600000|2024-03-22 15:00:00|5230.83|5230.43|5237.08|5236.68|5238.58|5238.18|5230.58|5230.18|92627
1711123200000|2024-03-22 16:00:00|5237.33|5236.93|5238.52|5238.12|5238.77|5238.37|5230.33|5229.93|83770
1711126800000|2024-03-22 17:00:00|5238.77|5238.37|5245.77|5245.37|5246.02|5245.62|5237.77|5237.37|80154
1711130400000|2024-03-22 18:00:00|5245.52|5245.12|5242.02|5241.62|5246.27|5245.87|5240.02|5239.62|84155
1711134000000|2024-03-22 19:00:00|5241.77|5241.37|5231.87|5231.47|5243.12|5242.72|5231.52|5231.12|211351
1711137600000|2024-03-22 20:00:00|5231.97|5231.37|5230.12|5228.62|5233.97|5233.37|5228.47|5227.87|61424
1711141200000|2024-03-22 21:00:00|5230.08|5228.58|5230.08|5228.58|5230.08|5228.58|5230.08|5228.58|0
1711317600000|2024-03-24 22:00:00|5231.56|5230.96|5230.44|5229.84|5234.06|5233.46|5228.69|5228.09|5864
1711321200000|2024-03-24 23:00:00|5230.94|5230.34|5233.94|5233.34|5234.19|5233.59|5228.94|5228.34|9644
1711324800000|2024-03-25 00:00:00|5234.06|5233.46|5232.69|5232.09|5235.69|5235.09|5232.44|5231.84|8112
1711328400000|2024-03-25 01:00:00|5232.44|5231.84|5234.19|5233.59|5235.94|5235.34|5231.44|5230.84|16086
1711332000000|2024-03-25 02:00:00|5233.94|5233.34|5231.44|5230.84|5233.94|5233.34|5228.69|5228.09|7237
1711335600000|2024-03-25 03:00:00|5231.19|5230.59|5230.69|5230.09|5231.19|5230.59|5229.19|5228.59|3133
1711339200000|2024-03-25 04:00:00|5230.44|5229.84|5230.22|5229.62|5231.22|5230.62|5229.22|5228.62|2224
1711342800000|2024-03-25 05:00:00|5230.47|5229.87|5227.72|5227.12|5231.22|5230.62|5227.72|5227.12|3717
1711346400000|2024-03-25 06:00:00|5227.59|5226.99|5226.47|5225.87|5227.97|5227.37|5223.72|5223.12|6099
1711350000000|2024-03-25 07:00:00|5226.72|5226.12|5227.22|5226.62|5228.72|5228.12|5224.22|5223.62|6345
1711353600000|2024-03-25 08:00:00|5226.97|5226.37|5230.72|5230.12|5234.09|5233.49|5226.97|5226.37|14509
1711357200000|2024-03-25 09:00:00|5230.84|5230.24|5223.47|5222.87|5231.47|5230.87|5222.72|5222.12|10920
1711360800000|2024-03-25 10:00:00|5223.22|5222.62|5220.97|5220.37|5224.59|5223.99|5220.47|5219.87|15788
1711364400000|2024-03-25 11:00:00|5221.22|5220.62|5216.72|5216.12|5221.22|5220.62|5214.22|5213.62|17551
1711368000000|2024-03-25 12:00:00|5216.47|5215.87|5218.97|5218.37|5219.72|5219.12|5214.72|5214.12|22085
1711371600000|2024-03-25 13:00:00|5218.84|5218.24|5222.87|5222.47|5223.62|5223.22|5215.62|5215.22|130748
1711375200000|2024-03-25 14:00:00|5222.62|5222.22|5226.12|5225.72|5228.62|5228.22|5220.12|5219.72|119782
1711378800000|2024-03-25 15:00:00|5225.87|5225.47|5225.87|5225.47|5228.37|5227.97|5223.62|5223.22|81593
1711382400000|2024-03-25 16:00:00|5226.12|5225.72|5224.47|5224.07|5227.2|5226.8|5222.47|5222.07|65061
1711386000000|2024-03-25 17:00:00|5224.22|5223.82|5226.97|5226.57|5227.22|5226.82|5221.72|5221.32|53704
1711389600000|2024-03-25 18:00:00|5227.22|5226.82|5228.47|5228.07|5229.97|5229.57|5226.22|5225.82|47626
1711393200000|2024-03-25 19:00:00|5228.22|5227.82|5218.72|5218.32|5228.22|5227.82|5217.22|5216.82|165811
1711396800000|2024-03-25 20:00:00|5218.82|5218.22|5222.42|5220.92|5222.42|5221.72|5218.57|5217.97|39624
1711400400000|2024-03-25 21:00:00|5222.45|5220.95|5222.53|5221.03|5222.64|5221.14|5221.75|5220.25|0
1711404000000|2024-03-25 22:00:00|5222.44|5221.84|5224.37|5223.77|5226.37|5225.77|5222.32|5221.72|3940
1711407600000|2024-03-25 23:00:00|5224.62|5224.02|5225.87|5225.27|5226.62|5226.02|5223.37|5222.77|2453
1711411200000|2024-03-26 00:00:00|5225.62|5225.02|5228.37|5227.77|5228.87|5228.27|5225.12|5224.52|4461
1711414800000|2024-03-26 01:00:00|5228.12|5227.52|5227.62|5227.02|5229.37|5228.77|5227.37|5226.77|4967
1711418400000|2024-03-26 02:00:00|5227.87|5227.27|5226.87|5226.27|5228.87|5228.27|5226.87|5226.27|2605
1711422000000|2024-03-26 03:00:00|5227.12|5226.52|5224.87|5224.27|5228.12|5227.52|5223.87|5223.27|4376
1711425600000|2024-03-26 04:00:00|5225.12|5224.52|5226.37|5225.77|5227.37|5226.77|5225.12|5224.52|2200
1711429200000|2024-03-26 05:00:00|5226.62|5226.02|5228.62|5228.02|5228.87|5228.27|5226.12|5225.52|3089
1711432800000|2024-03-26 06:00:00|5228.49|5227.89|5232.37|5231.77|5233.37|5232.77|5226.99|5226.39|4412
1711436400000|2024-03-26 07:00:00|5232.62|5232.02|5228.58|5227.98|5236.37|5235.77|5227.58|5226.98|9976
1711440000000|2024-03-26 08:00:00|5228.33|5227.73|5234.08|5233.48|5236.33|5235.73|5227.83|5227.23|12397
1711443600000|2024-03-26 09:00:00|5233.83|5233.23|5238.08|5237.48|5239.2|5238.6|5233.83|5233.23|11279
1711447200000|2024-03-26 10:00:00|5238.33|5237.73|5240.58|5239.98|5241.33|5240.73|5238.33|5237.73|9366
1711450800000|2024-03-26 11:00:00|5240.33|5239.73|5239.58|5238.98|5241.33|5240.73|5236.33|5235.73|12360
1711454400000|2024-03-26 12:00:00|5240.08|5239.48|5230.58|5229.98|5240.33|5239.73|5229.08|5228.48|29669
1711458000000|2024-03-26 13:00:00|5230.33|5229.73|5230.85|5230.45|5232.98|5232.58|5226.33|5225.73|118632
1711461600000|2024-03-26 14:00:00|5231.35|5230.95|5233.14|5232.74|5235.39|5234.99|5226.64|5226.24|151475
1711465200000|2024-03-26 15:00:00|5233.39|5232.99|5234.14|5233.74|5234.89|5234.49|5230.89|5230.49|74329
1711468800000|2024-03-26 16:00:00|5234.39|5233.99|5228.74|5228.34|5234.89|5234.49|5227.74|5227.34|79444
1711472400000|2024-03-26 17:00:00|5228.49|5228.09|5226.49|5226.09|5229.99|5229.59|5224.99|5224.59|67706
1711476000000|2024-03-26 18:00:00|5226.24|5225.84|5228.49|5228.09|5230.49|5230.09|5226.24|5225.84|55698
1711479600000|2024-03-26 19:00:00|5228.74|5228.34|5208.25|5207.85|5229.24|5228.84|5204.75|5204.35|280563
1711483200000|2024-03-26 20:00:00|5207.62|5207.22|5214.2|5212.7|5214.97|5214.37|5205.97|5205.37|78461
1711486800000|2024-03-26 21:00:00|5214.53|5213.03|5215.27|5213.77|5215.42|5213.92|5214.02|5212.52|0
1711490400000|2024-03-26 22:00:00|5214.09|5213.49|5215.03|5214.43|5215.53|5214.93|5212.59|5211.99|4368
1711494000000|2024-03-26 23:00:00|5214.78|5214.18|5217.53|5216.93|5217.53|5216.93|5214.03|5213.43|3976
1711497600000|2024-03-27 00:00:00|5217.28|5216.68|5220.18|5219.58|5220.18|5219.58|5216.78|5216.18|6224
1711501200000|2024-03-27 01:00:00|5220.43|5219.83|5221.98|5221.38|5221.98|5221.38|5219.48|5218.88|4700
1711504800000|2024-03-27 02:00:00|5221.85|5221.25|5221.48|5220.88|5222.23|5221.63|5220.73|5220.13|2854
1711508400000|2024-03-27 03:00:00|5221.6|5221|5222.98|5222.38|5223.73|5223.13|5221.48|5220.88|3520
1711512000000|2024-03-27 04:00:00|5222.73|5222.13|5227.23|5226.63|5227.23|5226.63|5222.73|5222.13|5104
1711515600000|2024-03-27 05:00:00|5227.48|5226.88|5227.23|5226.63|5230.23|5229.63|5226.23|5225.63|8639
1711519200000|2024-03-27 06:00:00|5226.98|5226.38|5224.98|5224.38|5227.73|5227.13|5224.98|5224.38|5583
1711522800000|2024-03-27 07:00:00|5225.23|5224.63|5221.73|5221.13|5225.73|5225.13|5220.73|5220.13|8692
1711526400000|2024-03-27 08:00:00|5221.98|5221.38|5225.98|5225.38|5228.23|5227.63|5221.85|5221.25|12264
1711530000000|2024-03-27 09:00:00|5226.23|5225.63|5227.98|5227.38|5229.23|5228.63|5224.73|5224.13|8840
1711533600000|2024-03-27 10:00:00|5228.23|5227.63|5232.23|5231.63|5233.23|5232.63|5226.73|5226.13|10770
1711537200000|2024-03-27 11:00:00|5232.1|5231.5|5229.48|5228.88|5232.73|5232.13|5228.98|5228.38|10176
1711540800000|2024-03-27 12:00:00|5229.23|5228.63|5233.73|5233.13|5233.98|5233.38|5226.23|5225.63|19951
1711544400000|2024-03-27 13:00:00|5233.98|5233.38|5229.13|5228.73|5238.98|5238.38|5227.63|5227.23|178682
1711548000000|2024-03-27 14:00:00|5229.38|5228.98|5217.33|5216.93|5229.63|5229.23|5215.33|5214.93|238979
1711551600000|2024-03-27 15:00:00|5217.08|5216.68|5214.58|5214.18|5220.33|5219.93|5214.33|5213.93|104848
1711555200000|2024-03-27 16:00:00|5214.83|5214.43|5222.6|5222.2|5224.1|5223.7|5213.83|5213.43|87709
1711558800000|2024-03-27 17:00:00|5222.85|5222.45|5221.6|5221.2|5224.35|5223.95|5216.85|5216.45|72374
1711562400000|2024-03-27 18:00:00|5221.35|5220.95|5223.35|5222.95|5230.1|5229.7|5220.1|5219.7|91013
1711566000000|2024-03-27 19:00:00|5223.1|5222.7|5253.35|5252.95|5253.6|5253.2|5219.1|5218.7|365649
1711569600000|2024-03-27 20:00:00|5253.19|5252.79|5252.08|5250.58|5256.79|5256.19|5251.04|5250.42|115121
1711573200000|2024-03-27 21:00:00|5252.23|5250.73|5252.04|5250.54|5252.7|5251.2|5250.9|5249.4|25
1711576800000|2024-03-27 22:00:00|5251.93|5250.43|5246.79|5246.19|5251.93|5250.56|5244.79|5244.19|11468
1711580400000|2024-03-27 23:00:00|5247.04|5246.44|5246.54|5245.94|5248.79|5248.19|5245.79|5245.19|4525
1711584000000|2024-03-28 00:00:00|5246.29|5245.69|5249.46|5248.86|5250.79|5250.19|5246.29|5245.69|9335
1711587600000|2024-03-28 01:00:00|5249.58|5248.98|5246.21|5245.61|5249.96|5249.36|5246.21|5245.61|5958
1711591200000|2024-03-28 02:00:00|5246.33|5245.73|5246.76|5246.16|5247.51|5246.91|5245.96|5245.36|4496
1711594800000|2024-03-28 03:00:00|5246.51|5245.91|5247.51|5246.91|5248.26|5247.66|5246.51|5245.91|4289
1711598400000|2024-03-28 04:00:00|5247.26|5246.66|5249.01|5248.41|5249.76|5249.16|5247.01|5246.41|2954
1711602000000|2024-03-28 05:00:00|5249.13|5248.53|5250.26|5249.66|5250.76|5250.16|5247.88|5247.28|5676
1711605600000|2024-03-28 06:00:00|5250.01|5249.41|5247.63|5247.03|5250.26|5249.66|5246.51|5245.91|3991
1711609200000|2024-03-28 07:00:00|5247.76|5247.16|5247.76|5247.16|5248.26|5247.66|5245.51|5244.91|6683
1711612800000|2024-03-28 08:00:00|5248.01|5247.41|5246.88|5246.28|5249.51|5248.91|5245.51|5244.91|12666
1711616400000|2024-03-28 09:00:00|5247.01|5246.41|5246.26|5245.66|5249.26|5248.66|5243.51|5242.91|11308
1711620000000|2024-03-28 10:00:00|5246.01|5245.41|5247.76|5247.16|5250.76|5250.16|5246.01|5245.41|9746
1711623600000|2024-03-28 11:00:00|5248.01|5247.41|5248.26|5247.66|5250.51|5249.91|5244.76|5244.16|13973
1711627200000|2024-03-28 12:00:00|5248.38|5247.78|5251.26|5250.66|5255.01|5254.41|5246.01|5245.41|33421
1711630800000|2024-03-28 13:00:00|5251.51|5250.91|5252.66|5252.26|5256.91|5256.51|5247.66|5247.26|121855
1711634400000|2024-03-28 14:00:00|5253.04|5252.64|5254.92|5254.52|5257.04|5256.64|5249.67|5249.27|122199
1711638000000|2024-03-28 15:00:00|5255.17|5254.77|5256.58|5256.18|5258.08|5257.68|5252.08|5251.68|96785
1711641600000|2024-03-28 16:00:00|5256.33|5255.93|5252.08|5251.68|5256.58|5256.18|5249.58|5249.18|86465
1711645200000|2024-03-28 17:00:00|5251.83|5251.43|5251.08|5250.68|5252.83|5252.43|5247.08|5246.68|76444
1711648800000|2024-03-28 18:00:00|5251.33|5250.93|5258.73|5258.33|5260.23|5259.83|5247.73|5247.33|87761
1711652400000|2024-03-28 19:00:00|5258.98|5258.58|5247.98|5247.58|5263.23|5262.83|5246.48|5246.08|306975
1711656000000|2024-03-28 20:00:00|5247.96|5247.56|5247.73|5246.23|5251.13|5250.53|5244.56|5243.96|91869
1711922400000|2024-03-31 22:00:00|5259.5|5258.9|5269.98|5269.38|5269.98|5269.38|5259.5|5258.9|12462
1711926000000|2024-03-31 23:00:00|5269.73|5269.13|5276.1|5275.5|5276.98|5276.38|5269.73|5269.13|9902
1711929600000|2024-04-01 00:00:00|5275.98|5275.38|5272.73|5272.13|5276.23|5275.63|5270.98|5270.38|11139
1711933200000|2024-04-01 01:00:00|5272.6|5272|5270.98|5270.38|5273.6|5273|5270.73|5270.13|5085
1711936800000|2024-04-01 02:00:00|5270.73|5270.13|5270.48|5269.88|5270.98|5270.38|5269.23|5268.63|5536
1711940400000|2024-04-01 03:00:00|5270.73|5270.13|5272.46|5271.86|5272.46|5271.86|5269.46|5268.86|3413
1711944000000|2024-04-01 04:00:00|5272.58|5271.98|5273.46|5272.86|5273.46|5272.86|5272.08|5271.48|2641
1711947600000|2024-04-01 05:00:00|5273.21|5272.61|5270.71|5270.11|5273.71|5273.11|5270.46|5269.86|2687
1711951200000|2024-04-01 06:00:00|5270.46|5269.86|5271.08|5270.48|5272.46|5271.86|5270.46|5269.86|4270
1711954800000|2024-04-01 07:00:00|5271.21|5270.61|5273.96|5273.36|5274.46|5273.86|5271.21|5270.61|6411
1711958400000|2024-04-01 08:00:00|5273.83|5273.23|5273.21|5272.61|5273.96|5273.36|5269.71|5269.11|7958
1711962000000|2024-04-01 09:00:00|5273.33|5272.73|5271.46|5270.86|5273.46|5272.86|5270.21|5269.61|4906
1711965600000|2024-04-01 10:00:00|5271.71|5271.11|5272.96|5272.36|5273.46|5272.86|5271.21|5270.61|5807
1711969200000|2024-04-01 11:00:00|5272.71|5272.11|5267.21|5266.61|5272.71|5272.11|5265.46|5264.86|13008
1711972800000|2024-04-01 12:00:00|5266.96|5266.36|5259.21|5258.61|5267.46|5266.86|5254.71|5254.11|32406
1711976400000|2024-04-01 13:00:00|5259.46|5258.86|5258.11|5257.71|5261.11|5260.71|5251.86|5251.46|145905
1711980000000|2024-04-01 14:00:00|5258.23|5257.83|5241.21|5240.81|5259.11|5258.71|5239.21|5238.81|204755
1711983600000|2024-04-01 15:00:00|5241.46|5241.06|5228.96|5228.56|5242.21|5241.81|5228.71|5228.31|139998
1711987200000|2024-04-01 16:00:00|5228.71|5228.31|5237.21|5236.81|5240.21|5239.81|5227.71|5227.31|88347
1711990800000|2024-04-01 17:00:00|5236.96|5236.56|5235.21|5234.81|5237.21|5236.81|5228.46|5228.06|76574
1711994400000|2024-04-01 18:00:00|5234.96|5234.56|5236.71|5236.31|5239.46|5239.06|5232.71|5232.31|57980
1711998000000|2024-04-01 19:00:00|5236.46|5236.06|5239.46|5239.06|5245.96|5245.56|5234.46|5234.06|177576
1712001600000|2024-04-01 20:00:00|5239.31|5238.91|5239.51|5238.01|5241.16|5240.56|5236.91|5236.31|50626
1712005200000|2024-04-01 21:00:00|5239.55|5238.05|5240.58|5239.08|5240.58|5239.08|5239.11|5237.61|34
1712008800000|2024-04-01 22:00:00|5239.28|5238.68|5234.91|5234.31|5239.78|5239.18|5234.41|5233.81|5321
1712012400000|2024-04-01 23:00:00|5234.66|5234.06|5234.66|5234.06|5236.41|5235.81|5231.66|5231.06|5772
1712016000000|2024-04-02 00:00:00|5234.53|5233.93|5234.16|5233.56|5236.16|5235.56|5232.66|5232.06|6635
1712019600000|2024-04-02 01:00:00|5233.91|5233.31|5234.91|5234.31|5236.91|5236.31|5232.41|5231.81|6777
1712023200000|2024-04-02 02:00:00|5234.78|5234.18|5239.43|5238.83|5240.18|5239.58|5233.41|5232.81|4544
1712026800000|2024-04-02 03:00:00|5239.68|5239.08|5237.18|5236.58|5239.93|5239.33|5236.93|5236.33|3654
1712030400000|2024-04-02 04:00:00|5237.43|5236.83|5236.43|5235.83|5237.93|5237.33|5235.43|5234.83|3232
1712034000000|2024-04-02 05:00:00|5236.68|5236.08|5235.18|5234.58|5236.68|5236.08|5233.43|5232.83|4147
1712037600000|2024-04-02 06:00:00|5235.43|5234.83|5236.3|5235.7|5239.93|5239.33|5234.93|5234.33|8232
1712041200000|2024-04-02 07:00:00|5235.93|5235.33|5235.68|5235.08|5240.93|5240.33|5232.93|5232.33|18400
1712044800000|2024-04-02 08:00:00|5236.18|5235.58|5237.18|5236.58|5243.43|5242.83|5234.68|5234.08|19004
1712048400000|2024-04-02 09:00:00|5236.93|5236.33|5235.18|5234.58|5240.43|5239.83|5234.68|5234.08|13283
1712052000000|2024-04-02 10:00:00|5234.93|5234.33|5230.68|5230.08|5234.93|5234.33|5227.18|5226.58|19296
1712055600000|2024-04-02 11:00:00|5230.93|5230.33|5222.18|5221.58|5231.43|5230.83|5221.93|5221.33|22485
1712059200000|2024-04-02 12:00:00|5221.68|5221.08|5207.68|5207.08|5224.18|5223.58|5206.68|5206.08|59022
1712062800000|2024-04-02 13:00:00|5207.43|5206.83|5193.33|5192.93|5208.43|5207.83|5187.83|5187.43|242433
1712066400000|2024-04-02 14:00:00|5194.58|5194.18|5187.83|5187.43|5198.58|5198.18|5183.08|5182.68|251111
1712070000000|2024-04-02 15:00:00|5187.58|5187.18|5189.58|5189.18|5196.83|5196.43|5186.83|5186.43|130661
1712073600000|2024-04-02 16:00:00|5189.33|5188.93|5198.33|5197.93|5198.58|5198.18|5187.58|5187.18|100240
1712077200000|2024-04-02 17:00:00|5198.58|5198.18|5196.33|5195.93|5200.08|5199.68|5192.33|5191.93|76509
1712080800000|2024-04-02 18:00:00|5196.58|5196.18|5196.83|5196.43|5200.08|5199.68|5195.33|5194.93|62030
1712084400000|2024-04-02 19:00:00|5196.58|5196.18|5208.65|5208.25|5209.4|5209|5196.33|5195.93|235560
1712088000000|2024-04-02 20:00:00|5208.4|5208|5210.29|5208.79|5210.75|5210.15|5207.75|5207.15|49583
1712091600000|2024-04-02 21:00:00|5210.37|5208.87|5210.88|5209.38|5210.99|5209.49|5209.74|5208.24|0
1712095200000|2024-04-02 22:00:00|5210.84|5209.34|5206.75|5206.15|5210.84|5209.52|5206.25|5205.65|5607
1712098800000|2024-04-02 23:00:00|5206.5|5205.9|5206.25|5205.65|5207.75|5207.15|5205.75|5205.15|3096
1712102400000|2024-04-03 00:00:00|5206|5205.4|5202|5201.4|5206|5205.4|5200.5|5199.9|9227
1712106000000|2024-04-03 01:00:00|5201.87|5201.27|5199.25|5198.65|5202.5|5201.9|5199|5198.4|8826
1712109600000|2024-04-03 02:00:00|5199.37|5198.77|5201.32|5200.72|5203.07|5202.47|5199.25|5198.65|4560
1712113200000|2024-04-03 03:00:00|5201.57|5200.97|5203.82|5203.22|5204.32|5203.72|5201.57|5200.97|4303
1712116800000|2024-04-03 04:00:00|5203.57|5202.97|5202.32|5201.72|5204.07|5203.47|5200.32|5199.72|3142
1712120400000|2024-04-03 05:00:00|5202.57|5201.97|5197.57|5196.97|5202.82|5202.22|5197.32|5196.72|5093
1712124000000|2024-04-03 06:00:00|5197.32|5196.72|5200.07|5199.47|5201.57|5200.97|5195.44|5194.84|8648
1712127600000|2024-04-03 07:00:00|5200.57|5199.97|5196.94|5196.34|5203.07|5202.47|5196.57|5195.97|17351
1712131200000|2024-04-03 08:00:00|5197.07|5196.47|5201.32|5200.72|5204.57|5203.97|5196.57|5195.97|11611
1712134800000|2024-04-03 09:00:00|5201.57|5200.97|5197.32|5196.72|5203.57|5202.97|5196.82|5196.22|9068
1712138400000|2024-04-03 10:00:00|5197.57|5196.97|5198.57|5197.97|5199.69|5199.09|5195.82|5195.22|9028
1712142000000|2024-04-03 11:00:00|5198.82|5198.22|5206.32|5205.72|5207.07|5206.47|5198.82|5198.22|16516
1712145600000|2024-04-03 12:00:00|5205.82|5205.22|5199.07|5198.47|5210.07|5209.47|5194.82|5194.22|47429
1712149200000|2024-04-03 13:00:00|5198.82|5198.22|5203.59|5203.19|5205.72|5205.32|5193.57|5192.97|152600
1712152800000|2024-04-03 14:00:00|5206.72|5206.32|5226.38|5225.98|5228.13|5227.73|5206.72|5206.32|230112
1712156400000|2024-04-03 15:00:00|5226.63|5226.23|5221.63|5221.23|5229.13|5228.73|5220.88|5220.48|99655
1712160000000|2024-04-03 16:00:00|5221.88|5221.48|5222.09|5221.69|5227.58|5227.18|5212.83|5212.43|190605
1712163600000|2024-04-03 17:00:00|5222.59|5222.19|5224.84|5224.44|5227.09|5226.69|5222.09|5221.69|62886
1712167200000|2024-04-03 18:00:00|5224.59|5224.19|5218.84|5218.44|5227.09|5226.69|5217.59|5217.19|73485
1712170800000|2024-04-03 19:00:00|5218.59|5218.19|5213.93|5213.53|5219.34|5218.94|5196.59|5196.19|284905
1712174400000|2024-04-03 20:00:00|5213.29|5212.89|5217.31|5215.81|5218.89|5218.29|5212.89|5212.29|64511
1712178000000|2024-04-03 21:00:00|5217.34|5215.84|5219.35|5217.85|5219.35|5217.85|5217.01|5215.51|1
1712181600000|2024-04-03 22:00:00|5218.55|5217.95|5216.93|5216.33|5218.55|5217.95|5215.68|5215.08|3641
1712185200000|2024-04-03 23:00:00|5217.18|5216.58|5226.93|5226.33|5232.93|5232.33|5216.68|5216.08|12440
1712188800000|2024-04-04 00:00:00|5226.8|5226.2|5225.38|5224.78|5227.13|5226.53|5223.18|5222.58|7068
1712192400000|2024-04-04 01:00:00|5225.63|5225.03|5226.13|5225.53|5226.63|5226.03|5224.38|5223.78|4600
1712196000000|2024-04-04 02:00:00|5226.38|5225.78|5227.88|5227.28|5228.63|5228.03|5225.63|5225.03|3448
1712199600000|2024-04-04 03:00:00|5228.13|5227.53|5230.13|5229.53|5230.13|5229.53|5227.63|5227.03|3859
1712203200000|2024-04-04 04:00:00|5230.38|5229.78|5230.63|5230.03|5232.38|5231.78|5229.63|5229.03|4217
1712206800000|2024-04-04 05:00:00|5230.75|5230.15|5227.13|5226.53|5230.88|5230.28|5226.88|5226.28|4224
1712210400000|2024-04-04 06:00:00|5226.88|5226.28|5226.38|5225.78|5227.38|5226.78|5224.63|5224.03|6302
1712214000000|2024-04-04 07:00:00|5226.13|5225.53|5230.63|5230.03|5231.63|5231.03|5224.88|5224.28|13253
1712217600000|2024-04-04 08:00:00|5230.88|5230.28|5230.88|5230.28|5234.38|5233.78|5230.13|5229.53|13214
1712221200000|2024-04-04 09:00:00|5231.13|5230.53|5232.25|5231.65|5233.63|5233.03|5229.75|5229.15|6242
1712224800000|2024-04-04 10:00:00|5232.38|5231.78|5235.38|5234.78|5235.38|5234.78|5230.13|5229.53|8917
1712228400000|2024-04-04 11:00:00|5235.63|5235.03|5233.13|5232.53|5235.63|5235.03|5231.63|5231.03|12808
1712232000000|2024-04-04 12:00:00|5232.88|5232.28|5249.88|5249.28|5250.88|5250.28|5230.88|5230.28|50991
1712235600000|2024-04-04 13:00:00|5250.13|5249.53|5247.78|5247.38|5256.78|5256.38|5245.53|5245.13|173400
1712239200000|2024-04-04 14:00:00|5247.53|5247.13|5245.43|5245.03|5249.78|5249.38|5244.03|5243.63|114824
1712242800000|2024-04-04 15:00:00|5245.68|5245.28|5250.93|5250.53|5251.18|5250.78|5241.68|5241.28|94232
1712246400000|2024-04-04 16:00:00|5250.68|5250.28|5252.84|5252.44|5257.18|5256.78|5250.18|5249.78|88405
1712250000000|2024-04-04 17:00:00|5252.59|5252.19|5236.59|5236.19|5252.84|5252.44|5234.84|5234.44|100752
1712253600000|2024-04-04 18:00:00|5236.09|5235.69|5175.34|5174.94|5236.09|5235.69|5171.34|5170.94|537959
1712257200000|2024-04-04 19:00:00|5175.09|5174.69|5148.43|5148.03|5176.84|5176.44|5145.05|5144.65|479079
1712260800000|2024-04-04 20:00:00|5148.41|5148.01|5148.57|5147.07|5154.51|5153.91|5143.26|5142.66|92016
1712264400000|2024-04-04 21:00:00|5148.53|5147.03|5150.19|5148.69|5150.79|5149.29|5148.38|5146.88|2
1712268000000|2024-04-04 22:00:00|5151.38|5150.78|5152.01|5151.41|5158.26|5157.66|5149.01|5148.41|14957
1712271600000|2024-04-04 23:00:00|5152.26|5151.66|5151.51|5150.91|5155.76|5155.16|5150.26|5149.66|7839
1712275200000|2024-04-05 00:00:00|5150.76|5150.16|5152.53|5151.93|5155.76|5155.16|5144.28|5143.68|19076
1712278800000|2024-04-05 01:00:00|5152.28|5151.68|5148.78|5148.18|5153.78|5153.18|5147.53|5146.93|13241
1712282400000|2024-04-05 02:00:00|5148.65|5148.05|5152.78|5152.18|5153.03|5152.43|5147.9|5147.3|7579
1712286000000|2024-04-05 03:00:00|5152.53|5151.93|5157.28|5156.68|5157.53|5156.93|5151.53|5150.93|8877
1712289600000|2024-04-05 04:00:00|5157.03|5156.43|5156.53|5155.93|5158.28|5157.68|5154.53|5153.93|5057
1712293200000|2024-04-05 05:00:00|5156.65|5156.05|5157.78|5157.18|5159.28|5158.68|5154.78|5154.18|7826
1712296800000|2024-04-05 06:00:00|5158.03|5157.43|5161.53|5160.93|5163.28|5162.68|5157.53|5156.93|16164
1712300400000|2024-04-05 07:00:00|5161.28|5160.68|5162.78|5162.18|5164.03|5163.43|5158.53|5157.93|20215
1712304000000|2024-04-05 08:00:00|5163.03|5162.43|5163.78|5163.18|5165.53|5164.93|5160.03|5159.43|19915
1712307600000|2024-04-05 09:00:00|5163.53|5162.93|5164.03|5163.43|5165.78|5165.18|5161.28|5160.68|14969
1712311200000|2024-04-05 10:00:00|5164.28|5163.68|5164.4|5163.8|5164.9|5164.3|5160.53|5159.93|12971
1712314800000|2024-04-05 11:00:00|5164.28|5163.68|5166.28|5165.68|5171.28|5170.68|5162.78|5162.18|21439
1712318400000|2024-04-05 12:00:00|5166.53|5165.93|5163.03|5162.43|5176.28|5175.68|5147.78|5147.18|133899
1712322000000|2024-04-05 13:00:00|5163.28|5162.68|5177.93|5177.53|5182.93|5182.53|5157.28|5156.68|232919
1712325600000|2024-04-05 14:00:00|5178.18|5177.78|5199.77|5199.37|5200.02|5199.62|5167.27|5166.87|260706
1712329200000|2024-04-05 15:00:00|5199.52|5199.12|5213.77|5213.37|5216.52|5216.12|5183.27|5182.87|231090
1712332800000|2024-04-05 16:00:00|5214.02|5213.62|5221.85|5221.45|5222.85|5222.45|5210.77|5210.37|154774
1712336400000|2024-04-05 17:00:00|5222.1|5221.7|5196.1|5195.7|5222.85|5222.45|5192.35|5191.95|184350
1712340000000|2024-04-05 18:00:00|5196.35|5195.95|5197.1|5196.7|5211.35|5210.95|5187.85|5187.45|205432
1712343600000|2024-04-05 19:00:00|5197.35|5196.95|5202.38|5201.98|5211.13|5210.73|5195.35|5194.95|194086
1712347200000|2024-04-05 20:00:00|5202.3|5201.9|5207.09|5205.59|5207.09|5205.92|5199.65|5199.05|51849
1712350800000|2024-04-05 21:00:00|||||||||1
1712527200000|2024-04-07 22:00:00|5217.28|5216.68|5207.16|5206.56|5219.66|5219.06|5206.16|5205.56|9105
1712530800000|2024-04-07 23:00:00|5206.91|5206.31|5209.66|5209.06|5210.41|5209.81|5206.66|5206.06|7157
1712534400000|2024-04-08 00:00:00|5209.91|5209.31|5206.17|5205.57|5210.03|5209.43|5200.67|5200.07|11298
1712538000000|2024-04-08 01:00:00|5205.92|5205.32|5206.67|5206.07|5209.42|5208.82|5204.42|5203.82|10072
1712541600000|2024-04-08 02:00:00|5206.92|5206.32|5206.67|5206.07|5207.42|5206.82|5205.17|5204.57|5009
1712545200000|2024-04-08 03:00:00|5206.92|5206.32|5197.92|5197.32|5206.92|5206.32|5195.42|5194.82|9515
1712548800000|2024-04-08 04:00:00|5197.67|5197.07|5198.92|5198.32|5199.92|5199.32|5197.67|5197.07|3003
1712552400000|2024-04-08 05:00:00|5199.17|5198.57|5199.42|5198.82|5201.92|5201.32|5196.92|5196.32|6759
1712556000000|2024-04-08 06:00:00|5199.67|5199.07|5196.92|5196.32|5202.17|5201.57|5195.92|5195.32|8848
1712559600000|2024-04-08 07:00:00|5197.17|5196.57|5207.17|5206.57|5210.67|5210.07|5194.92|5194.32|23659
1712563200000|2024-04-08 08:00:00|5207.42|5206.82|5195.92|5195.32|5209.17|5208.57|5188.17|5187.57|28197
1712566800000|2024-04-08 09:00:00|5195.67|5195.07|5201.42|5200.82|5202.92|5202.32|5193.42|5192.82|15837
1712570400000|2024-04-08 10:00:00|5200.92|5200.32|5204.67|5204.07|5204.92|5204.32|5196.42|5195.82|11946
1712574000000|2024-04-08 11:00:00|5205.17|5204.57|5204.92|5204.32|5207.92|5207.32|5199.67|5199.07|17221
1712577600000|2024-04-08 12:00:00|5204.79|5204.19|5216.25|5215.65|5217.5|5216.9|5201.17|5200.57|35132
1712581200000|2024-04-08 13:00:00|5216.5|5215.9|5206.15|5205.75|5218|5217.4|5197.65|5197.25|168969
1712584800000|2024-04-08 14:00:00|5206.65|5206.25|5218.15|5217.75|5219.9|5219.5|5199.9|5199.5|168915
1712588400000|2024-04-08 15:00:00|5218.4|5218|5205.15|5204.75|5219.65|5219.25|5200.65|5200.25|119243
1712592000000|2024-04-08 16:00:00|5204.9|5204.5|5212.4|5212|5212.4|5212|5196.65|5196.25|104037
1712595600000|2024-04-08 17:00:00|5212.65|5212.25|5211.15|5210.75|5212.65|5212.25|5204.65|5204.25|65398
1712599200000|2024-04-08 18:00:00|5211.4|5211|5210.9|5210.5|5213.15|5212.75|5204.9|5204.5|71235
1712602800000|2024-04-08 19:00:00|5211.15|5210.75|5205.52|5205.12|5215.52|5215.12|5201.02|5200.62|172841
1712606400000|2024-04-08 20:00:00|5204.77|5204.37|5208.14|5206.64|5208.87|5208.27|5204.77|5204.27|41484
1712610000000|2024-04-08 21:00:00|5208.03|5206.53|5208.03|5206.53|5208.62|5207.12|5207.26|5205.76|38
1712613600000|2024-04-08 22:00:00|5208.49|5207.89|5208.62|5208.02|5210.62|5210.02|5207.37|5206.77|2722
1712617200000|2024-04-08 23:00:00|5208.37|5207.77|5205.87|5205.27|5208.87|5208.27|5205.87|5205.27|2259
1712620800000|2024-04-09 00:00:00|5206.12|5205.52|5204.37|5203.77|5206.87|5206.27|5204.12|5203.52|5217
1712624400000|2024-04-09 01:00:00|5204.62|5204.02|5202.87|5202.27|5206.37|5205.77|5202.87|5202.27|4149
1712628000000|2024-04-09 02:00:00|5203.12|5202.52|5203.87|5203.27|5204.87|5204.27|5202.62|5202.02|3833
1712631600000|2024-04-09 03:00:00|5204.12|5203.52|5205.62|5205.02|5205.62|5205.02|5203.62|5203.02|2879
1712635200000|2024-04-09 04:00:00|5205.37|5204.77|5207.87|5207.27|5208.24|5207.64|5205.37|5204.77|2747
1712638800000|2024-04-09 05:00:00|5207.62|5207.02|5206.87|5206.27|5209.87|5209.27|5206.87|5206.27|2951
1712642400000|2024-04-09 06:00:00|5206.74|5206.14|5205.99|5205.39|5208.87|5208.27|5205.62|5205.02|5650
1712646000000|2024-04-09 07:00:00|5206.12|5205.52|5199.87|5199.27|5208.12|5207.52|5199.37|5198.77|17137
1712649600000|2024-04-09 08:00:00|5199.62|5199.02|5203.87|5203.27|5204.62|5204.02|5198.87|5198.27|14065
1712653200000|2024-04-09 09:00:00|5203.62|5203.02|5207.12|5206.52|5209.87|5209.27|5202.87|5202.27|13798
1712656800000|2024-04-09 10:00:00|5206.99|5206.39|5200.62|5200.02|5209.12|5208.52|5196.87|5196.27|20421
1712660400000|2024-04-09 11:00:00|5200.74|5200.14|5211.62|5211.02|5212.12|5211.52|5200.62|5200.02|17781
1712664000000|2024-04-09 12:00:00|5211.87|5211.27|5216.87|5216.27|5219.12|5218.52|5211.87|5211.27|34700
1712667600000|2024-04-09 13:00:00|5217.12|5216.52|5205.77|5205.37|5225.02|5224.62|5204.77|5204.37|185531
1712671200000|2024-04-09 14:00:00|5206.02|5205.62|5171.9|5171.5|5209.52|5209.12|5160.15|5159.75|361471
1712674800000|2024-04-09 15:00:00|5171.4|5171|5185.4|5185|5188.4|5188|5168.65|5168.25|204416
1712678400000|2024-04-09 16:00:00|5185.15|5184.75|5185|5184.6|5195.15|5194.75|5183|5182.6|121092
1712682000000|2024-04-09 17:00:00|5184.75|5184.35|5184|5183.6|5193.75|5193.35|5183.5|5183.1|92710
1712685600000|2024-04-09 18:00:00|5183.75|5183.35|5182.5|5182.1|5190.25|5189.85|5179.5|5179.1|95644
1712689200000|2024-04-09 19:00:00|5182.25|5181.85|5211.6|5211.2|5212.85|5212.45|5174.5|5174.1|264474
1712692800000|2024-04-09 20:00:00|5211.5|5211.1|5216.88|5215.38|5223.1|5222.5|5210.6|5210|116628
1712696400000|2024-04-09 21:00:00|5216.81|5215.31|5216.29|5214.79|5217.54|5216.04|5215.59|5214.09|4
1712700000000|2024-04-09 22:00:00|5215.97|5215.37|5215.38|5214.78|5216.88|5216.28|5214.13|5213.53|4879
1712703600000|2024-04-09 23:00:00|5215.63|5215.03|5213.88|5213.28|5215.88|5215.28|5213.88|5213.28|2220
1712707200000|2024-04-10 00:00:00|5214|5213.4|5216.5|5215.9|5217.25|5216.65|5213.38|5212.78|4700
1712710800000|2024-04-10 01:00:00|5216.38|5215.78|5216.88|5216.28|5217.13|5216.53|5213.63|5213.03|3311
1712714400000|2024-04-10 02:00:00|5216.63|5216.03|5216.75|5216.15|5217.13|5216.53|5214.88|5214.28|3164
1712718000000|2024-04-10 03:00:00|5216.88|5216.28|5216.38|5215.78|5217.13|5216.53|5215.63|5215.03|2248
1712721600000|2024-04-10 04:00:00|5216.25|5215.65|5216.88|5216.28|5217.88|5217.28|5216.13|5215.53|2282
1712725200000|2024-04-10 05:00:00|5217.13|5216.53|5214.13|5213.53|5219.13|5218.53|5214.13|5213.53|3964
1712728800000|2024-04-10 06:00:00|5214.38|5213.78|5214.63|5214.03|5217.38|5216.78|5214|5213.4|6345
1712732400000|2024-04-10 07:00:00|5214.88|5214.28|5217.38|5216.78|5219.63|5219.03|5214.63|5214.03|10885
1712736000000|2024-04-10 08:00:00|5217.25|5216.65|5220.63|5220.03|5221.63|5221.03|5215.13|5214.53|11446
1712739600000|2024-04-10 09:00:00|5220.88|5220.28|5212.88|5212.28|5222.13|5221.53|5212.63|5212.03|12706
1712743200000|2024-04-10 10:00:00|5212.63|5212.03|5217.13|5216.53|5217.25|5216.65|5209.88|5209.28|14423
1712746800000|2024-04-10 11:00:00|5216.63|5216.03|5219.88|5219.28|5219.88|5219.28|5216.38|5215.78|13681
1712750400000|2024-04-10 12:00:00|5220.13|5219.53|5144.13|5143.53|5234.75|5234.15|5129.38|5128.78|250034
1712754000000|2024-04-10 13:00:00|5144.63|5144.03|5157.98|5157.58|5162.73|5162.33|5132.73|5132.13|381477
1712757600000|2024-04-10 14:00:00|5156.98|5156.58|5162.36|5161.96|5179.61|5179.21|5151.98|5151.58|325760
1712761200000|2024-04-10 15:00:00|5162.61|5162.21|5150.86|5150.46|5163.11|5162.71|5147.36|5146.96|171910
1712764800000|2024-04-10 16:00:00|5150.61|5150.21|5159.4|5159|5161.65|5161.25|5147.11|5146.71|109023
1712768400000|2024-04-10 17:00:00|5159.65|5159.25|5155.52|5155.12|5169.4|5169|5138.65|5138.25|363769
1712772000000|2024-04-10 18:00:00|5155.65|5155.25|5143.77|5143.37|5164.65|5164.25|5143.15|5142.75|212547
1712775600000|2024-04-10 19:00:00|5143.65|5143.25|5158.73|5158.33|5168.4|5168|5142.15|5141.75|307469
1712779200000|2024-04-10 20:00:00|5158.6|5158.2|5157.14|5155.64|5160.33|5159.73|5148.83|5148.23|65793
1712782800000|2024-04-10 21:00:00|5157.37|5155.87|5156.44|5154.94|5157.66|5156.16|5156.04|5154.54|0
1712786400000|2024-04-10 22:00:00|5154.95|5154.35|5152.08|5151.48|5155.2|5154.6|5149.2|5148.6|5561
1712790000000|2024-04-10 23:00:00|5151.83|5151.23|5149.33|5148.73|5152.08|5151.48|5145.33|5144.73|7028
1712793600000|2024-04-11 00:00:00|5149.58|5148.98|5151.33|5150.73|5155.08|5154.48|5149.08|5148.48|9510
1712797200000|2024-04-11 01:00:00|5151.2|5150.6|5155.33|5154.73|5157.33|5156.73|5149.58|5148.98|9823
1712800800000|2024-04-11 02:00:00|5155.08|5154.48|5156.33|5155.73|5158.08|5157.48|5155.08|5154.48|4639
1712804400000|2024-04-11 03:00:00|5156.45|5155.85|5159.58|5158.98|5160.7|5160.1|5155.58|5154.98|5169
1712808000000|2024-04-11 04:00:00|5159.45|5158.85|5161.08|5160.48|5161.33|5160.73|5158.83|5158.23|3185
1712811600000|2024-04-11 05:00:00|5161.33|5160.73|5160.33|5159.73|5162.08|5161.48|5160.08|5159.48|3780
1712815200000|2024-04-11 06:00:00|5160.58|5159.98|5156.33|5155.73|5162.83|5162.23|5156.33|5155.73|9345
1712818800000|2024-04-11 07:00:00|5156.45|5155.85|5158.83|5158.23|5161.58|5160.98|5155.83|5155.23|18355
1712822400000|2024-04-11 08:00:00|5159.08|5158.48|5148.08|5147.48|5161.08|5160.48|5148.08|5147.48|17129
1712826000000|2024-04-11 09:00:00|5148.33|5147.73|5147.83|5147.23|5152.08|5151.48|5144.08|5143.48|21383
1712829600000|2024-04-11 10:00:00|5147.58|5146.98|5147.58|5146.98|5149.08|5148.48|5143.08|5142.48|15142
1712833200000|2024-04-11 11:00:00|5147.2|5146.6|5135.33|5134.73|5149.33|5148.73|5131.83|5131.23|32362
1712836800000|2024-04-11 12:00:00|5135.08|5134.48|5165.33|5164.73|5169.33|5168.73|5127.08|5126.48|134514
1712840400000|2024-04-11 13:00:00|5165.83|5165.23|5162.52|5162.12|5175.74|5175.34|5157.22|5156.82|242405
1712844000000|2024-04-11 14:00:00|5162.65|5162.25|5148.92|5148.52|5163.4|5163|5136.9|5136.5|265023
1712847600000|2024-04-11 15:00:00|5149.17|5148.77|5171.27|5170.87|5172.27|5171.87|5148.42|5148.02|154586
1712851200000|2024-04-11 16:00:00|5171.52|5171.12|5170.9|5170.5|5174.52|5174.12|5165.52|5165.12|121319
1712854800000|2024-04-11 17:00:00|5171.15|5170.75|5198.01|5197.61|5199.51|5199.11|5166.83|5166.43|200281
1712858400000|2024-04-11 18:00:00|5198.26|5197.86|5205.01|5204.61|5213.01|5212.61|5197.51|5197.11|153385
1712862000000|2024-04-11 19:00:00|5205.26|5204.86|5198.33|5197.93|5211.08|5210.68|5197.33|5196.93|202968
1712865600000|2024-04-11 20:00:00|5197.72|5197.32|5198.47|5196.97|5199.82|5199.22|5194.82|5194.22|55209
1712869200000|2024-04-11 21:00:00|5198.55|5197.05|5197.96|5196.46|5199.1|5197.6|5197.85|5196.35|2
1712872800000|2024-04-11 22:00:00|5198.19|5197.59|5200.57|5199.97|5202.32|5201.72|5197.07|5196.47|3726
1712876400000|2024-04-11 23:00:00|5200.82|5200.22|5199.32|5198.72|5201.32|5200.72|5195.32|5194.72|4790
1712880000000|2024-04-12 00:00:00|5199.07|5198.47|5201.68|5201.08|5202.55|5201.95|5195.57|5194.97|5812
1712883600000|2024-04-12 01:00:00|5200.32|5199.72|5201.82|5201.22|5203.18|5202.58|5198.07|5197.47|6428
1712887200000|2024-04-12 02:00:00|5202.68|5202.08|5201.43|5200.83|5202.93|5202.33|5200.68|5200.08|2769
1712890800000|2024-04-12 03:00:00|5201.3|5200.7|5200.18|5199.58|5203.68|5203.08|5200.18|5199.58|3649
1712894400000|2024-04-12 04:00:00|5199.93|5199.33|5199.07|5198.47|5201.8|5201.2|5198.82|5198.22|2707
1712898000000|2024-04-12 05:00:00|5200.43|5199.83|5199.18|5198.58|5201.8|5201.2|5198.07|5197.47|4452
1712901600000|2024-04-12 06:00:00|5198.32|5197.72|5201.32|5200.72|5203.07|5202.47|5196.57|5195.97|10696
1712905200000|2024-04-12 07:00:00|5201.07|5200.47|5199.82|5199.22|5203.57|5202.97|5197.32|5196.72|18754
1712908800000|2024-04-12 08:00:00|5200.07|5199.47|5194.32|5193.72|5202.07|5201.47|5194.07|5193.47|18232
1712912400000|2024-04-12 09:00:00|5194.44|5193.84|5191.72|5191.12|5195.39|5194.79|5189.1|5188.5|19653
1712916000000|2024-04-12 10:00:00|5191.6|5191|5175.6|5175|5192.1|5191.5|5170.6|5170|36830
1712919600000|2024-04-12 11:00:00|5174.85|5174.25|5184.85|5184.25|5188.1|5187.5|5173.1|5172.5|36441
1712923200000|2024-04-12 12:00:00|5184.35|5183.75|5158.76|5158.16|5188.85|5188.25|5158.01|5157.41|77675
1712926800000|2024-04-12 13:00:00|5158.63|5158.03|5169.7|5169.3|5174.58|5174.18|5150.01|5149.41|222139
1712930400000|2024-04-12 14:00:00|5166.7|5166.3|5139.63|5139.23|5169.08|5168.68|5136.63|5136.23|285639
1712934000000|2024-04-12 15:00:00|5139.38|5138.98|5150.88|5150.48|5157.13|5156.73|5138.38|5137.98|171913
1712937600000|2024-04-12 16:00:00|5151.38|5150.98|5121.94|5121.54|5152.13|5151.73|5121.44|5121.04|223518
1712941200000|2024-04-12 17:00:00|5122.19|5121.79|5121.19|5120.79|5128.69|5128.29|5109.44|5109.04|216011
1712944800000|2024-04-12 18:00:00|5120.94|5120.54|5112.19|5111.79|5130.69|5130.29|5111.69|5111.29|174149
1712948400000|2024-04-12 19:00:00|5112.31|5111.91|5124.94|5124.54|5125.69|5125.29|5106.94|5106.54|295500
1712952000000|2024-04-12 20:00:00|5124.88|5124.48|5123.83|5122.33|5127.73|5127.13|5123.23|5122.19|66098
1712955600000|2024-04-12 21:00:00|5123.84|5122.34|5123.84|5122.34|5123.84|5122.34|5123.84|5122.34|0
1713132000000|2024-04-14 22:00:00|5130.87|5130.27|5139.75|5139.15|5145|5144.4|5125.25|5124.65|33452
1713135600000|2024-04-14 23:00:00|5140|5139.4|5140.75|5140.15|5145.25|5144.65|5138.25|5137.65|15779
1713139200000|2024-04-15 00:00:00|5141.25|5140.65|5137.37|5136.77|5142.5|5141.9|5129|5128.4|21622
1713142800000|2024-04-15 01:00:00|5137.25|5136.65|5136|5135.4|5138|5137.4|5130|5129.4|13700
1713146400000|2024-04-15 02:00:00|5136.25|5135.65|5135.75|5135.15|5138.75|5138.15|5135.5|5134.9|10796
1713150000000|2024-04-15 03:00:00|5135.62|5135.02|5138.5|5137.9|5140.75|5140.15|5133.25|5132.65|7036
1713153600000|2024-04-15 04:00:00|5138.62|5138.02|5143.75|5143.15|5144|5143.4|5138|5137.4|5838
1713157200000|2024-04-15 05:00:00|5144|5143.4|5146.5|5145.9|5147.5|5146.9|5143.25|5142.65|8878
1713160800000|2024-04-15 06:00:00|5146.25|5145.65|5147.12|5146.52|5150.98|5150.38|5143.5|5142.9|15277
1713164400000|2024-04-15 07:00:00|5147.62|5147.02|5153.12|5152.52|5154.37|5153.77|5143.37|5142.77|30898
1713168000000|2024-04-15 08:00:00|5152.87|5152.27|5149.37|5148.77|5154.62|5154.02|5148.37|5147.77|24099
1713171600000|2024-04-15 09:00:00|5149.62|5149.02|5147.12|5146.52|5154.37|5153.77|5144.12|5143.52|20052
1713175200000|2024-04-15 10:00:00|5146.87|5146.27|5145.99|5145.39|5150.87|5150.27|5144.62|5144.02|14722
1713178800000|2024-04-15 11:00:00|5146.12|5145.52|5152.99|5152.39|5154.99|5154.39|5145.37|5144.77|27275
1713182400000|2024-04-15 12:00:00|5152.37|5151.77|5164.37|5163.77|5169.12|5168.52|5146.87|5146.27|80075
1713186000000|2024-04-15 13:00:00|5164.62|5164.02|5166.27|5165.87|5170.37|5169.77|5159.27|5158.87|207492
1713189600000|2024-04-15 14:00:00|5166.02|5165.62|5127.08|5126.68|5167.27|5166.87|5126.83|5126.43|327616
1713193200000|2024-04-15 15:00:00|5127.33|5126.93|5139.08|5138.68|5142.08|5141.68|5124.08|5123.68|170878
1713196800000|2024-04-15 16:00:00|5139.33|5138.93|5116.33|5115.93|5142.08|5141.68|5110.58|5110.18|145951
1713200400000|2024-04-15 17:00:00|5116.08|5115.68|5079.48|5079.08|5121.33|5120.93|5065.73|5065.33|328286
1713204000000|2024-04-15 18:00:00|5079.73|5079.33|5067.23|5066.83|5080.73|5080.33|5059.98|5059.58|234205
1713207600000|2024-04-15 19:00:00|5066.98|5066.58|5061.32|5060.92|5069.07|5068.67|5052.05|5051.65|322361
1713211200000|2024-04-15 20:00:00|5061.42|5060.82|5060.04|5058.54|5062.17|5061.57|5052.42|5051.82|88798
1713214800000|2024-04-15 21:00:00|5060.08|5058.58|5058.72|5057.22|5060.37|5058.87|5057.46|5055.96|0
1713218400000|2024-04-15 22:00:00|5059.29|5058.69|5064.19|5063.59|5064.94|5064.34|5059.29|5058.69|10055
1713222000000|2024-04-15 23:00:00|5063.94|5063.34|5061.69|5061.09|5063.94|5063.34|5053.94|5053.34|10924
1713225600000|2024-04-16 00:00:00|5061.94|5061.34|5061.44|5060.84|5066.19|5065.59|5060.19|5059.59|14082
1713229200000|2024-04-16 01:00:00|5061.69|5061.09|5058.94|5058.34|5062.44|5061.84|5054.44|5053.84|12946
1713232800000|2024-04-16 02:00:00|5059.19|5058.59|5051.03|5050.43|5059.94|5059.34|5040.69|5040.09|23351
1713236400000|2024-04-16 03:00:00|5051.28|5050.68|5052.28|5051.68|5052.28|5051.68|5045.78|5045.18|7838
1713240000000|2024-04-16 04:00:00|5052.15|5051.55|5052.53|5051.93|5053.53|5052.93|5047.4|5046.8|6079
1713243600000|2024-04-16 05:00:00|5052.65|5052.05|5057.15|5056.55|5059.53|5058.93|5051.78|5051.18|8241
1713247200000|2024-04-16 06:00:00|5057.03|5056.43|5051.03|5050.43|5058.53|5057.93|5048.03|5047.43|15655
1713250800000|2024-04-16 07:00:00|5051.28|5050.68|5060.03|5059.43|5060.53|5059.93|5049.03|5048.43|34865
1713254400000|2024-04-16 08:00:00|5060.28|5059.68|5059.53|5058.93|5062.03|5061.43|5056.03|5055.43|23798
1713258000000|2024-04-16 09:00:00|5059.03|5058.43|5055.53|5054.93|5062.28|5061.68|5048.28|5047.68|28768
1713261600000|2024-04-16 10:00:00|5055.9|5055.3|5060.65|5060.05|5061.53|5060.93|5047.03|5046.43|32879
1713265200000|2024-04-16 11:00:00|5061.03|5060.43|5076.9|5076.3|5079.03|5078.43|5059.28|5058.68|52002
1713268800000|2024-04-16 12:00:00|5076.78|5076.18|5071.28|5070.68|5078.78|5078.18|5062.78|5062.18|59782
1713272400000|2024-04-16 13:00:00|5071.78|5071.18|5061.18|5060.78|5074.78|5074.18|5045.93|5045.53|265351
1713276000000|2024-04-16 14:00:00|5060.68|5060.28|5046.93|5046.53|5069.18|5068.78|5040.43|5040.03|243290
1713279600000|2024-04-16 15:00:00|5047.18|5046.78|5058.93|5058.53|5069.93|5069.53|5044.93|5044.53|172506
1713283200000|2024-04-16 16:00:00|5058.43|5058.03|5061.5|5061.1|5067|5066.6|5051.18|5050.78|136322
1713286800000|2024-04-16 17:00:00|5061.75|5061.35|5055.25|5054.85|5066.5|5066.1|5038.5|5038.1|273415
1713290400000|2024-04-16 18:00:00|5055.5|5055.1|5074.5|5074.1|5081.25|5080.85|5041.75|5041.35|288599
1713294000000|2024-04-16 19:00:00|5074.62|5074.22|5050.95|5050.55|5075|5074.6|5048.45|5048.05|259859
1713297600000|2024-04-16 20:00:00|5051.05|5050.45|5053.66|5052.16|5053.8|5053.2|5046.8|5046.2|56585
1713301200000|2024-04-16 21:00:00|5053.62|5052.12|5055.53|5054.03|5055.53|5054.03|5053.62|5052.12|0
1713304800000|2024-04-16 22:00:00|5054.92|5054.32|5058.33|5057.73|5060.33|5059.73|5054.92|5054.32|5956
1713308400000|2024-04-16 23:00:00|5058.58|5057.98|5065.83|5065.23|5066.33|5065.73|5056.33|5055.73|9194
1713312000000|2024-04-17 00:00:00|5065.95|5065.35|5057.63|5057.03|5065.95|5065.35|5053.13|5052.53|13540
1713315600000|2024-04-17 01:00:00|5057.38|5056.78|5060.63|5060.03|5062.13|5061.53|5055.88|5055.28|15580
1713319200000|2024-04-17 02:00:00|5060.38|5059.78|5063.88|5063.28|5064.75|5064.15|5059.38|5058.78|5195
1713322800000|2024-04-17 03:00:00|5064.13|5063.53|5064.13|5063.53|5065.38|5064.78|5062.88|5062.28|3205
1713326400000|2024-04-17 04:00:00|5064.63|5064.03|5064.88|5064.28|5065.13|5064.53|5062.63|5062.03|2749
1713330000000|2024-04-17 05:00:00|5064.63|5064.03|5050.88|5050.28|5064.63|5064.03|5048.13|5047.53|11028
1713333600000|2024-04-17 06:00:00|5050.38|5049.78|5045.38|5044.78|5052.13|5051.53|5035.88|5035.28|25381
1713337200000|2024-04-17 07:00:00|5045.63|5045.03|5059.13|5058.53|5060.63|5060.03|5044.63|5044.03|25348
1713340800000|2024-04-17 08:00:00|5059.25|5058.65|5068.63|5068.03|5071.38|5070.78|5057.38|5056.78|22406
1713344400000|2024-04-17 09:00:00|5068.38|5067.78|5071.38|5070.78|5071.38|5070.78|5061.75|5061.15|17706
1713348000000|2024-04-17 10:00:00|5071.13|5070.53|5072.13|5071.53|5076.63|5076.03|5069.38|5068.78|17192
1713351600000|2024-04-17 11:00:00|5071.88|5071.28|5066.63|5066.03|5074.13|5073.53|5065.63|5065.03|21152
1713355200000|2024-04-17 12:00:00|5066.88|5066.28|5070.25|5069.65|5072.63|5072.03|5061.63|5061.03|35844
1713358800000|2024-04-17 13:00:00|5070.13|5069.53|5069.28|5068.88|5079.88|5079.28|5066.28|5065.88|212707
1713362400000|2024-04-17 14:00:00|5069.53|5069.13|5045.22|5044.82|5069.78|5069.38|5037.97|5037.57|225280
1713366000000|2024-04-17 15:00:00|5045.47|5045.07|5032.97|5032.57|5056.22|5055.82|5025.97|5025.57|212636
1713369600000|2024-04-17 16:00:00|5032.72|5032.32|5014.78|5014.38|5033.72|5033.32|5007.03|5006.63|234243
1713373200000|2024-04-17 17:00:00|5015.03|5014.63|5040.03|5039.63|5041.78|5041.38|5013.03|5012.63|206166
1713376800000|2024-04-17 18:00:00|5040.28|5039.88|5032.28|5031.88|5056.53|5056.13|5029.03|5028.63|203496
1713380400000|2024-04-17 19:00:00|5031.78|5031.38|5020.45|5020.05|5034.45|5034.05|5019.78|5019.38|282990
1713384000000|2024-04-17 20:00:00|5020.14|5019.74|5021.75|5020.25|5021.77|5021.14|5015.99|5015.39|68360
1713387600000|2024-04-17 21:00:00|5021.77|5020.27|5023.3|5021.8|5024.02|5022.52|5021.77|5020.27|5
1713391200000|2024-04-17 22:00:00|5023.6|5023|5025.48|5024.88|5026.48|5025.88|5022.73|5022.13|4868
1713394800000|2024-04-17 23:00:00|5025.73|5025.13|5026.98|5026.38|5027.48|5026.88|5023.73|5023.13|4070
1713398400000|2024-04-18 00:00:00|5027.23|5026.63|5029.98|5029.38|5031.23|5030.63|5025.23|5024.63|5989
1713402000000|2024-04-18 01:00:00|5030.23|5029.63|5032.73|5032.13|5032.73|5032.13|5028.98|5028.38|5680
1713405600000|2024-04-18 02:00:00|5032.85|5032.25|5035.73|5035.13|5037.23|5036.63|5031.98|5031.38|6534
1713409200000|2024-04-18 03:00:00|5035.98|5035.38|5038.73|5038.13|5039.23|5038.63|5035.73|5035.13|4184
1713412800000|2024-04-18 04:00:00|5038.98|5038.38|5038.23|5037.63|5040.23|5039.63|5037.73|5037.13|2722
1713416400000|2024-04-18 05:00:00|5038.1|5037.5|5041.98|5041.38|5043.23|5042.63|5035.23|5034.63|8139
1713420000000|2024-04-18 06:00:00|5042.35|5041.75|5044.23|5043.63|5046.35|5045.75|5041.48|5040.88|11937
1713423600000|2024-04-18 07:00:00|5044.48|5043.88|5041.73|5041.13|5044.98|5044.38|5038.73|5038.13|16052
1713427200000|2024-04-18 08:00:00|5041.48|5040.88|5036.23|5035.63|5043.48|5042.88|5033.73|5033.13|16479
1713430800000|2024-04-18 09:00:00|5036.35|5035.75|5034.48|5033.88|5037.98|5037.38|5026.23|5025.63|14989
1713434400000|2024-04-18 10:00:00|5034.6|5034|5035.98|5035.38|5039.48|5038.88|5029.73|5029.13|23617
1713438000000|2024-04-18 11:00:00|5036.23|5035.63|5038.48|5037.88|5041.48|5040.88|5033.48|5032.88|20048
1713441600000|2024-04-18 12:00:00|5038.1|5037.5|5032.23|5031.63|5038.98|5038.38|5026.48|5025.88|47887
1713445200000|2024-04-18 13:00:00|5032.73|5032.13|5027.63|5027.23|5038.85|5038.25|5013.13|5012.73|232853
1713448800000|2024-04-18 14:00:00|5027.88|5027.48|5049.71|5049.31|5054.21|5053.81|5019.38|5018.98|240592
1713452400000|2024-04-18 15:00:00|5050.21|5049.81|5044.71|5044.31|5057.21|5056.81|5042.21|5041.81|161145
1713456000000|2024-04-18 16:00:00|5044.46|5044.06|5023.33|5022.93|5049.21|5048.81|5021.83|5021.43|156144
1713459600000|2024-04-18 17:00:00|5022.83|5022.43|5012.14|5011.74|5027.08|5026.68|5004.39|5003.99|210201
1713463200000|2024-04-18 18:00:00|5011.76|5011.36|5005.64|5005.24|5020.39|5019.99|5001.39|5000.99|162544
1713466800000|2024-04-18 19:00:00|5005.89|5005.49|5011.01|5010.61|5024.51|5024.11|5005.64|5005.24|217111
1713470400000|2024-04-18 20:00:00|5010.77|5010.37|5010.72|5009.22|5016.87|5016.27|5005.87|5005.27|78197
1713474000000|2024-04-18 21:00:00|5009.95|5008.45|5010.13|5008.63|5010.72|5009.22|5008.81|5007.31|0
1713477600000|2024-04-18 22:00:00|5010.76|5010.16|5010.64|5010.04|5014.64|5014.04|5009.89|5009.29|4238
1713481200000|2024-04-18 23:00:00|5010.39|5009.79|5003.14|5002.54|5010.64|5010.04|4999.64|4999.04|9843
1713484800000|2024-04-19 00:00:00|5002.89|5002.29|4987.59|4986.99|5004.64|5004.04|4984.59|4983.99|33761
1713488400000|2024-04-19 01:00:00|4987.34|4986.74|4948.84|4948.24|4989.71|4989.11|4937.46|4936.86|86990
1713492000000|2024-04-19 02:00:00|4948.71|4948.11|4950.46|4949.86|4952.09|4951.49|4926.84|4926.24|73069
1713495600000|2024-04-19 03:00:00|4950.09|4949.49|4963.96|4963.36|4967.84|4967.24|4946.09|4945.49|42918
1713499200000|2024-04-19 04:00:00|4964.46|4963.86|4967.46|4966.86|4973.09|4972.49|4963.96|4963.36|15988
1713502800000|2024-04-19 05:00:00|4967.59|4966.99|4970.46|4969.86|4973.09|4972.49|4961.71|4961.11|14564
1713506400000|2024-04-19 06:00:00|4970.59|4969.99|4984.34|4983.74|4987.59|4986.99|4965.59|4964.99|34443
1713510000000|2024-04-19 07:00:00|4985.09|4984.49|4989.84|4989.24|4992.34|4991.74|4983.09|4982.49|34150
1713513600000|2024-04-19 08:00:00|4989.34|4988.74|4986.59|4985.99|4994.34|4993.74|4981.59|4980.99|24376
1713517200000|2024-04-19 09:00:00|4986.46|4985.86|4992.09|4991.49|4998.34|4997.74|4986.09|4985.49|20732
1713520800000|2024-04-19 10:00:00|4991.84|4991.24|4993.84|4993.24|4999.84|4999.24|4985.09|4984.49|24132
1713524400000|2024-04-19 11:00:00|4993.59|4992.99|5007.34|5006.74|5010.09|5009.49|4988.59|4987.99|46670
1713528000000|2024-04-19 12:00:00|5007.09|5006.49|5010.09|5009.49|5019.34|5018.74|5001.09|5000.49|56706
1713531600000|2024-04-19 13:00:00|5009.46|5008.86|5012.24|5011.84|5020.49|5020.09|5001.59|5000.99|245380
1713535200000|2024-04-19 14:00:00|5011.99|5011.59|5000.65|5000.25|5017.49|5017.09|4990.9|4990.5|257568
1713538800000|2024-04-19 15:00:00|5000.4|5000|4986.15|4985.75|5004.9|5004.5|4984.77|4984.37|179618
1713542400000|2024-04-19 16:00:00|4985.4|4985|4986.14|4985.74|4992.9|4992.5|4965.89|4965.49|215541
1713546000000|2024-04-19 17:00:00|4985.89|4985.49|4988.89|4988.49|5000.14|4999.74|4979.89|4979.49|182219
1713549600000|2024-04-19 18:00:00|4988.64|4988.24|4964.64|4964.24|4988.89|4988.49|4955.39|4954.99|236065
1713553200000|2024-04-19 19:00:00|4964.39|4963.99|4966.47|4966.07|4972.39|4971.99|4953.97|4953.57|342171
1713556800000|2024-04-19 20:00:00|4966.57|4965.97|4966.67|4965.17|4968.57|4967.97|4962.32|4961.72|81935
1713736800000|2024-04-21 22:00:00|4982.69|4982.09|4983.32|4982.72|4984.57|4983.97|4973.32|4972.72|20882
1713740400000|2024-04-21 23:00:00|4983.19|4982.59|4985.32|4984.72|4986.07|4985.47|4979.82|4979.22|9289
1713744000000|2024-04-22 00:00:00|4985.07|4984.47|4974.82|4974.22|4987.07|4986.47|4973.07|4972.47|16447
1713747600000|2024-04-22 01:00:00|4975.07|4974.47|4980.32|4979.72|4982.19|4981.59|4973.07|4972.47|11564
1713751200000|2024-04-22 02:00:00|4980.44|4979.84|4980.32|4979.72|4982.32|4981.72|4978.32|4977.72|6141
1713754800000|2024-04-22 03:00:00|4980.07|4979.47|4978.94|4978.34|4982.32|4981.72|4978.07|4977.47|3967
1713758400000|2024-04-22 04:00:00|4978.82|4978.22|4983.57|4982.97|4984.32|4983.72|4978.57|4977.97|4275
1713762000000|2024-04-22 05:00:00|4983.69|4983.09|4986.82|4986.22|4986.82|4986.22|4981.82|4981.22|5327
1713765600000|2024-04-22 06:00:00|4986.69|4986.09|4993.07|4992.47|4993.32|4992.72|4986.44|4985.84|13750
1713769200000|2024-04-22 07:00:00|4992.82|4992.22|4982.32|4981.72|4993.82|4993.22|4980.82|4980.22|18676
1713772800000|2024-04-22 08:00:00|4982.07|4981.47|4985.32|4984.72|4987.44|4986.84|4979.57|4978.97|15678
1713776400000|2024-04-22 09:00:00|4985.07|4984.47|4993.57|4992.97|4996.57|4995.97|4984.69|4984.09|17506
1713780000000|2024-04-22 10:00:00|4993.82|4993.22|4993.32|4992.72|4998.07|4997.47|4991.57|4990.97|14533
1713783600000|2024-04-22 11:00:00|4993.44|4992.84|4995.82|4995.22|4999.32|4998.72|4990.32|4989.72|20995
1713787200000|2024-04-22 12:00:00|4995.69|4995.09|4995.57|4994.97|4998.07|4997.47|4986.82|4986.22|38410
1713790800000|2024-04-22 13:00:00|4995.82|4995.22|4991.22|4990.82|4998.32|4997.72|4982.72|4982.32|175247
1713794400000|2024-04-22 14:00:00|4991.47|4991.07|4977.22|4976.82|4997.72|4997.32|4974.72|4974.32|200522
1713798000000|2024-04-22 15:00:00|4976.72|4976.32|4988.97|4988.57|4988.97|4988.57|4969.47|4969.07|155115
1713801600000|2024-04-22 16:00:00|4989.22|4988.82|4999.39|4998.99|5000.47|5000.07|4987.72|4987.32|126491
1713805200000|2024-04-22 17:00:00|4999.64|4999.24|5030.39|5029.99|5035.14|5034.74|4997.89|4997.49|180159
1713808800000|2024-04-22 18:00:00|5030.89|5030.49|5029.14|5028.74|5039.89|5039.49|5022.14|5021.74|149553
1713812400000|2024-04-22 19:00:00|5028.89|5028.49|5012.01|5011.61|5029.39|5028.99|5004.26|5003.86|269814
1713816000000|2024-04-22 20:00:00|5011.9|5011.5|5012.5|5011|5012.52|5011.9|5004.75|5004.15|52664
1713819600000|2024-04-22 21:00:00|5012.79|5011.29|5014.81|5013.31|5015.14|5013.64|5012.43|5010.93|0
1713823200000|2024-04-22 22:00:00|5013.87|5013.27|5012.26|5011.66|5017|5016.4|5009|5008.4|5360
1713826800000|2024-04-22 23:00:00|5012.01|5011.41|5010.01|5009.41|5013.01|5012.41|5001.76|5001.16|7241
1713830400000|2024-04-23 00:00:00|5010.26|5009.66|5012.01|5011.41|5012.76|5012.16|5008.01|5007.41|4892
1713834000000|2024-04-23 01:00:00|5011.76|5011.16|5005.76|5005.16|5012.26|5011.66|5003.01|5002.41|9882
1713837600000|2024-04-23 02:00:00|5006.01|5005.41|5008.88|5008.28|5010.26|5009.66|5004.76|5004.16|9434
1713841200000|2024-04-23 03:00:00|5009.01|5008.41|5011.26|5010.66|5012.01|5011.41|5006.51|5005.91|4080
1713844800000|2024-04-23 04:00:00|5011.51|5010.91|5010.26|5009.66|5013.26|5012.66|5009.26|5008.66|2752
1713848400000|2024-04-23 05:00:00|5010.01|5009.41|5011.01|5010.41|5012.26|5011.66|5007.26|5006.66|4262
1713852000000|2024-04-23 06:00:00|5011.13|5010.53|5014.01|5013.41|5014.26|5013.66|5006.51|5005.91|6287
1713855600000|2024-04-23 07:00:00|5013.51|5012.91|5015.26|5014.66|5017.76|5017.16|5012.26|5011.66|19563
1713859200000|2024-04-23 08:00:00|5016.01|5015.41|5016.51|5015.91|5022.76|5022.16|5014.38|5013.78|15897
1713862800000|2024-04-23 09:00:00|5016.26|5015.66|5015.51|5014.91|5021.01|5020.41|5013.76|5013.16|11251
1713866400000|2024-04-23 10:00:00|5015.38|5014.78|5027.51|5026.91|5028.01|5027.41|5015.01|5014.41|16144
1713870000000|2024-04-23 11:00:00|5027.38|5026.78|5021.76|5021.16|5030.01|5029.41|5020.01|5019.41|19291
1713873600000|2024-04-23 12:00:00|5022.01|5021.41|5029.26|5028.66|5030.51|5029.91|5015.51|5014.91|34042
1713877200000|2024-04-23 13:00:00|5029.51|5028.91|5045.91|5045.51|5052.41|5052.01|5027.51|5026.91|213652
1713880800000|2024-04-23 14:00:00|5046.16|5045.76|5068.42|5068.02|5069.67|5069.27|5042.41|5042.01|251771
1713884400000|2024-04-23 15:00:00|5068.54|5068.14|5059.42|5059.02|5069.67|5069.27|5056.67|5056.27|144871
1713888000000|2024-04-23 16:00:00|5059.67|5059.27|5068.07|5067.67|5071.82|5071.42|5058.42|5058.02|96494
1713891600000|2024-04-23 17:00:00|5067.82|5067.42|5075.67|5075.27|5076.67|5076.27|5061.82|5061.42|92604
1713895200000|2024-04-23 18:00:00|5075.42|5075.02|5073.17|5072.77|5076.92|5076.52|5068.42|5068.02|79052
1713898800000|2024-04-23 19:00:00|5073.42|5073.02|5072.61|5072.21|5073.92|5073.52|5065.42|5065.02|189603
1713902400000|2024-04-23 20:00:00|5072.58|5072.18|5076.61|5075.11|5077.81|5077.21|5067.81|5067.21|71115
1713906000000|2024-04-23 21:00:00|5076.5|5075|5084.45|5082.95|5087.13|5085.63|5076.39|5074.89|1
1713909600000|2024-04-23 22:00:00|5079.43|5078.83|5078.31|5077.71|5081.68|5081.08|5075.81|5075.21|8371
1713913200000|2024-04-23 23:00:00|5078.56|5077.96|5080.31|5079.71|5083.81|5083.21|5077.31|5076.71|8342
1713916800000|2024-04-24 00:00:00|5080.06|5079.46|5084.06|5083.46|5084.56|5083.96|5078.06|5077.46|8262
1713920400000|2024-04-24 01:00:00|5083.81|5083.21|5086.7|5086.1|5086.83|5086.23|5082.93|5082.33|6273
1713924000000|2024-04-24 02:00:00|5086.58|5085.98|5088.08|5087.48|5088.58|5087.98|5085.58|5084.98|6478
1713927600000|2024-04-24 03:00:00|5088.33|5087.73|5090.33|5089.73|5092.08|5091.48|5087.83|5087.23|7213
1713931200000|2024-04-24 04:00:00|5090.08|5089.48|5089.33|5088.73|5090.33|5089.73|5088.58|5087.98|2642
1713934800000|2024-04-24 05:00:00|5089.58|5088.98|5091.93|5091.33|5093.18|5092.58|5088.43|5087.83|4343
1713938400000|2024-04-24 06:00:00|5091.68|5091.08|5085.93|5085.33|5091.68|5091.08|5084.18|5083.58|9622
1713942000000|2024-04-24 07:00:00|5085.68|5085.08|5083.18|5082.58|5086.68|5086.08|5080.43|5079.83|18435
1713945600000|2024-04-24 08:00:00|5082.93|5082.33|5078.18|5077.58|5084.43|5083.83|5077.93|5077.33|16875
1713949200000|2024-04-24 09:00:00|5078.43|5077.83|5073.43|5072.83|5079.93|5079.33|5071.18|5070.58|17191
1713952800000|2024-04-24 10:00:00|5073.18|5072.58|5074.93|5074.33|5079.18|5078.58|5073.18|5072.58|15175
1713956400000|2024-04-24 11:00:00|5075.18|5074.58|5083.68|5083.08|5084.93|5084.33|5074.43|5073.83|20663
1713960000000|2024-04-24 12:00:00|5083.93|5083.33|5075.93|5075.33|5089.18|5088.58|5074.43|5073.83|45878
1713963600000|2024-04-24 13:00:00|5075.68|5075.08|5078.08|5077.68|5089.08|5088.68|5073.18|5072.58|174640
1713967200000|2024-04-24 14:00:00|5078.33|5077.93|5068.61|5068.21|5086.83|5086.43|5066.36|5065.96|197279
1713970800000|2024-04-24 15:00:00|5068.11|5067.71|5053.61|5053.21|5070.36|5069.96|5052.36|5051.96|189506
1713974400000|2024-04-24 16:00:00|5053.36|5052.96|5059.16|5058.76|5060.11|5059.71|5047.41|5047.01|134676
1713978000000|2024-04-24 17:00:00|5058.91|5058.51|5080.11|5079.71|5081.36|5080.96|5056.36|5055.96|127224
1713981600000|2024-04-24 18:00:00|5080.36|5079.96|5060.11|5059.71|5080.86|5080.46|5059.61|5059.21|150806
1713985200000|2024-04-24 19:00:00|5059.86|5059.46|5070.53|5070.13|5077.78|5077.38|5057.86|5057.46|190475
1713988800000|2024-04-24 20:00:00|5070.43|5070.03|5044.85|5043.35|5073.78|5073.18|5038.03|5037.43|96641
1713992400000|2024-04-24 21:00:00|5044.41|5042.91|5035.36|5033.86|5044.96|5043.46|5033.27|5031.77|0
1713996000000|2024-04-24 22:00:00|5036.15|5035.55|5039.79|5039.19|5043.29|5042.69|5034.9|5034.3|11367
1713999600000|2024-04-24 23:00:00|5040.29|5039.69|5041.98|5041.38|5044.98|5044.38|5038.73|5038.13|7362
1714003200000|2024-04-25 00:00:00|5042.23|5041.63|5048.38|5047.78|5049.01|5048.41|5041.6|5041|9054
1714006800000|2024-04-25 01:00:00|5048.26|5047.66|5042.26|5041.66|5048.88|5048.28|5042.01|5041.41|6641
1714010400000|2024-04-25 02:00:00|5042.01|5041.41|5042.01|5041.41|5045.01|5044.41|5040.76|5040.16|4257
1714014000000|2024-04-25 03:00:00|5042.26|5041.66|5041.76|5041.16|5042.76|5042.16|5040.76|5040.16|2755
1714017600000|2024-04-25 04:00:00|5041.88|5041.28|5041.76|5041.16|5043.01|5042.41|5040.76|5040.16|2122
1714021200000|2024-04-25 05:00:00|5041.51|5040.91|5036.26|5035.66|5042.01|5041.41|5034.76|5034.16|7675
1714024800000|2024-04-25 06:00:00|5036.63|5036.03|5043.38|5042.78|5043.88|5043.28|5034.01|5033.41|9747
1714028400000|2024-04-25 07:00:00|5043.13|5042.53|5040.01|5039.41|5044.76|5044.16|5036.51|5035.91|18648
1714032000000|2024-04-25 08:00:00|5039.76|5039.16|5046.51|5045.91|5049.01|5048.41|5039.26|5038.66|15472
1714035600000|2024-04-25 09:00:00|5046.26|5045.66|5047.26|5046.66|5049.76|5049.16|5045.01|5044.41|11875
1714039200000|2024-04-25 10:00:00|5047.51|5046.91|5040.26|5039.66|5048.76|5048.16|5039.51|5038.91|16689
1714042800000|2024-04-25 11:00:00|5040.01|5039.41|5044.26|5043.66|5044.26|5043.66|5036.13|5035.53|19459
1714046400000|2024-04-25 12:00:00|5043.51|5042.91|5012.01|5011.41|5047.01|5046.41|5010.26|5009.66|113567
1714050000000|2024-04-25 13:00:00|5012.76|5012.16|4996.66|4996.26|5014.51|5013.91|4993.41|4993.01|293394
1714053600000|2024-04-25 14:00:00|4995.91|4995.51|4999.04|4998.64|5013.54|5013.14|4989.66|4989.26|279361
1714057200000|2024-04-25 15:00:00|4998.79|4998.39|5017.79|5017.39|5019.29|5018.89|4998.54|4998.14|163924
1714060800000|2024-04-25 16:00:00|5017.54|5017.14|5033.15|5032.75|5035.9|5035.5|5014.29|5013.89|169891
1714064400000|2024-04-25 17:00:00|5033.4|5033|5051|5050.6|5054.25|5053.85|5025.52|5025.12|167134
1714068000000|2024-04-25 18:00:00|5051.25|5050.85|5040.5|5040.1|5053.25|5052.85|5032.75|5032.35|156154
1714071600000|2024-04-25 19:00:00|5040.75|5040.35|5050.56|5050.16|5058.75|5058.35|5040.25|5039.85|216837
1714075200000|2024-04-25 20:00:00|5050.48|5050.08|5098.79|5097.29|5100.33|5099.73|5047.08|5046.48|133529
1714078800000|2024-04-25 21:00:00|5099.19|5097.69|5096.02|5094.52|5099.71|5098.21|5091.71|5090.21|1
1714082400000|2024-04-25 22:00:00|5100.95|5100.35|5091.72|5091.12|5101.95|5101.35|5087.83|5087.23|11032
1714086000000|2024-04-25 23:00:00|5091.47|5090.87|5087.85|5087.25|5092.1|5091.5|5085.6|5085|6198
1714089600000|2024-04-26 00:00:00|5087.35|5086.75|5088.85|5088.25|5089.85|5089.25|5085.35|5084.75|6630
1714093200000|2024-04-26 01:00:00|5088.97|5088.37|5091.85|5091.25|5093.22|5092.62|5086.6|5086|6531
1714096800000|2024-04-26 02:00:00|5091.72|5091.12|5090.22|5089.62|5093.22|5092.62|5088.1|5087.5|5754
1714100400000|2024-04-26 03:00:00|5090.1|5089.5|5093.1|5092.5|5095.6|5095|5090.1|5089.5|4361
1714104000000|2024-04-26 04:00:00|5092.6|5092|5092.35|5091.75|5094.47|5093.87|5091.1|5090.5|2242
1714107600000|2024-04-26 05:00:00|5092.22|5091.62|5095.85|5095.25|5096.6|5096|5090.85|5090.25|5121
1714111200000|2024-04-26 06:00:00|5096.1|5095.5|5094.1|5093.5|5098.1|5097.5|5093.97|5093.37|9656
1714114800000|2024-04-26 07:00:00|5093.85|5093.25|5089.85|5089.25|5094.6|5094|5087.6|5087|17629
1714118400000|2024-04-26 08:00:00|5089.97|5089.37|5085.85|5085.25|5091.85|5091.25|5084.85|5084.25|12211
1714122000000|2024-04-26 09:00:00|5086.1|5085.5|5085.6|5085|5086.85|5086.25|5080.85|5080.25|10788
1714125600000|2024-04-26 10:00:00|5085.85|5085.25|5084.85|5084.25|5088.1|5087.5|5082.35|5081.75|10411
1714129200000|2024-04-26 11:00:00|5085.1|5084.5|5088.1|5087.5|5091.85|5091.25|5085.1|5084.5|15354
1714132800000|2024-04-26 12:00:00|5087.85|5087.25|5087.85|5087.25|5108.35|5107.75|5079.85|5079.25|103688
1714136400000|2024-04-26 13:00:00|5088.1|5087.5|5094.12|5093.72|5098.5|5098.1|5073|5072.6|236229
1714140000000|2024-04-26 14:00:00|5094.5|5094.1|5103.85|5103.45|5106.1|5105.7|5092.5|5092.1|228593
1714143600000|2024-04-26 15:00:00|5104.1|5103.7|5102.1|5101.7|5111.6|5111.2|5093.1|5092.7|163674
1714147200000|2024-04-26 16:00:00|5101.85|5101.45|5111.35|5110.95|5111.35|5110.95|5097.35|5096.95|98648
1714150800000|2024-04-26 17:00:00|5111.6|5111.2|5110.33|5109.93|5114.6|5114.2|5106.85|5106.45|104378
1714154400000|2024-04-26 18:00:00|5110.58|5110.18|5110.08|5109.68|5110.83|5110.43|5101.58|5101.18|94594
1714158000000|2024-04-26 19:00:00|5109.83|5109.43|5098.24|5097.84|5112.49|5112.09|5097.49|5097.09|179909
1714161600000|2024-04-26 20:00:00|5097.97|5097.57|5100.93|5099.43|5100.93|5099.97|5097.32|5096.72|50998
1714165200000|2024-04-26 21:00:00|||||||||1
1714341600000|2024-04-28 22:00:00|5107.19|5106.59|5106.09|5105.49|5109.19|5108.59|5103.69|5103.09|7202
1714345200000|2024-04-28 23:00:00|5106.34|5105.74|5110.84|5110.24|5110.84|5110.24|5105.34|5104.74|4586
1714348800000|2024-04-29 00:00:00|5111.09|5110.49|5111.34|5110.74|5112.09|5111.49|5108.09|5107.49|6810
1714352400000|2024-04-29 01:00:00|5111.09|5110.49|5115.34|5114.74|5115.96|5115.36|5110.59|5109.99|6477
1714356000000|2024-04-29 02:00:00|5115.59|5114.99|5113.59|5112.99|5115.59|5114.99|5111.96|5111.36|5287
1714359600000|2024-04-29 03:00:00|5113.84|5113.24|5112.84|5112.24|5114.59|5113.99|5112.84|5112.24|2899
1714363200000|2024-04-29 04:00:00|5113.09|5112.49|5114.59|5113.99|5115.84|5115.24|5112.21|5111.61|4589
1714366800000|2024-04-29 05:00:00|5114.34|5113.74|5115.84|5115.24|5115.84|5115.24|5113.09|5112.49|5500
1714370400000|2024-04-29 06:00:00|5116.09|5115.49|5109.96|5109.36|5116.09|5115.49|5109.96|5109.36|7366
1714374000000|2024-04-29 07:00:00|5110.21|5109.61|5112.84|5112.24|5113.59|5112.99|5108.59|5107.99|13151
1714377600000|2024-04-29 08:00:00|5112.34|5111.74|5110.09|5109.49|5114.59|5113.99|5108.84|5108.24|9697
1714381200000|2024-04-29 09:00:00|5109.84|5109.24|5104.84|5104.24|5110.84|5110.24|5104.34|5103.74|18159
1714384800000|2024-04-29 10:00:00|5104.59|5103.99|5110.34|5109.74|5111.84|5111.24|5104.34|5103.74|12401
1714388400000|2024-04-29 11:00:00|5110.59|5109.99|5113.34|5112.74|5114.84|5114.24|5108.09|5107.49|13533
1714392000000|2024-04-29 12:00:00|5113.09|5112.49|5114.71|5114.11|5115.59|5114.99|5110.34|5109.74|20152
1714395600000|2024-04-29 13:00:00|5114.84|5114.24|5111.49|5111.09|5123.24|5122.84|5105.99|5105.59|169506
1714399200000|2024-04-29 14:00:00|5111.24|5110.84|5114.74|5114.34|5121.99|5121.59|5111.24|5110.84|146932
1714402800000|2024-04-29 15:00:00|5114.49|5114.09|5112.74|5112.34|5115.24|5114.84|5105.74|5105.34|107897
1714406400000|2024-04-29 16:00:00|5112.49|5112.09|5115.13|5114.73|5118.99|5118.59|5111.24|5110.84|73375
1714410000000|2024-04-29 17:00:00|5115.38|5114.98|5117.63|5117.23|5120.88|5120.48|5111.63|5111.23|74434
1714413600000|2024-04-29 18:00:00|5117.38|5116.98|5111.13|5110.73|5117.38|5116.98|5101.38|5100.98|101763
1714417200000|2024-04-29 19:00:00|5110.63|5110.23|5116.71|5116.31|5117.46|5117.06|5087.88|5087.48|266420
1714420800000|2024-04-29 20:00:00|5116.53|5116.13|5116.81|5115.31|5120.63|5120.03|5114.88|5114.28|51898
1714424400000|2024-04-29 21:00:00|5116.78|5115.28|5117.37|5115.87|5117.91|5116.41|5116.45|5114.95|0
1714428000000|2024-04-29 22:00:00|5117.59|5116.09|5113.91|5113.31|5117.59|5116.4|5112.91|5112.31|4635
1714431600000|2024-04-29 23:00:00|5114.03|5113.43|5114.41|5113.81|5115.16|5114.56|5113.41|5112.81|2634
1714435200000|2024-04-30 00:00:00|5114.16|5113.56|5111.91|5111.31|5114.41|5113.81|5111.66|5111.06|4585
1714438800000|2024-04-30 01:00:00|5112.16|5111.56|5112.78|5112.18|5114.16|5113.56|5111.66|5111.06|3523
1714442400000|2024-04-30 02:00:00|5112.91|5112.31|5111.66|5111.06|5113.91|5113.31|5111.53|5110.93|2683
1714446000000|2024-04-30 03:00:00|5111.91|5111.31|5112.91|5112.31|5113.16|5112.56|5111.16|5110.56|2901
1714449600000|2024-04-30 04:00:00|5112.78|5112.18|5111.41|5110.81|5113.16|5112.56|5110.91|5110.31|1997
1714453200000|2024-04-30 05:00:00|5111.53|5110.93|5110.16|5109.56|5111.91|5111.31|5105.41|5104.81|5729
1714456800000|2024-04-30 06:00:00|5109.91|5109.31|5112.41|5111.81|5113.91|5113.31|5109.66|5109.06|7031
1714460400000|2024-04-30 07:00:00|5112.66|5112.06|5111.41|5110.81|5113.91|5113.31|5109.41|5108.81|8985
1714464000000|2024-04-30 08:00:00|5111.16|5110.56|5106.41|5105.81|5112.66|5112.06|5106.16|5105.56|9540
1714467600000|2024-04-30 09:00:00|5106.66|5106.06|5108.91|5108.31|5110.91|5110.31|5105.16|5104.56|17196
1714471200000|2024-04-30 10:00:00|5109.03|5108.43|5114.66|5114.06|5114.66|5114.06|5108.16|5107.56|9728
1714474800000|2024-04-30 11:00:00|5114.53|5113.93|5111.16|5110.56|5115.16|5114.56|5110.66|5110.06|13930
1714478400000|2024-04-30 12:00:00|5110.91|5110.31|5096.78|5096.18|5114.91|5114.31|5090.41|5089.81|81839
1714482000000|2024-04-30 13:00:00|5096.91|5096.31|5106.68|5106.28|5110.81|5110.41|5094.16|5093.56|154669
1714485600000|2024-04-30 14:00:00|5106.93|5106.53|5101.78|5101.38|5110.81|5110.41|5096.78|5096.38|180918
1714489200000|2024-04-30 15:00:00|5101.53|5101.13|5081.03|5080.63|5102.03|5101.63|5075.53|5075.13|203504
1714492800000|2024-04-30 16:00:00|5081.15|5080.75|5068.03|5067.63|5085.28|5084.88|5063.03|5062.63|148334
1714496400000|2024-04-30 17:00:00|5067.78|5067.38|5076.28|5075.88|5077.78|5077.38|5062.03|5061.63|108293
1714500000000|2024-04-30 18:00:00|5076.78|5076.38|5063.28|5062.88|5080.53|5080.13|5059.03|5058.63|126237
1714503600000|2024-04-30 19:00:00|5063.03|5062.63|5035.7|5035.3|5068.03|5067.63|5035.7|5035.3|323945
1714507200000|2024-04-30 20:00:00|5035.66|5035.26|5025.77|5024.27|5047.51|5046.91|5021.51|5020.91|162176
1714510800000|2024-04-30 21:00:00|5025.99|5024.49|5020.44|5018.94|5026.91|5025.41|5019.29|5017.79|1
1714514400000|2024-04-30 22:00:00|5019.38|5018.78|5026.77|5026.17|5028.02|5027.42|5019.13|5018.53|12964
1714518000000|2024-04-30 23:00:00|5026.64|5026.04|5029.02|5028.42|5030.64|5030.04|5024.02|5023.42|7732
1714521600000|2024-05-01 00:00:00|5029.27|5028.67|5030.64|5030.04|5031.27|5030.67|5027.52|5026.92|6372
1714525200000|2024-05-01 01:00:00|5030.77|5030.17|5031.53|5030.93|5032.03|5031.43|5029.28|5028.68|5831
1714528800000|2024-05-01 02:00:00|5031.78|5031.18|5033.03|5032.43|5034.03|5033.43|5029.03|5028.43|4203
1714532400000|2024-05-01 03:00:00|5033.28|5032.68|5036.03|5035.43|5036.28|5035.68|5033.28|5032.68|4392
1714536000000|2024-05-01 04:00:00|5036.15|5035.55|5036.28|5035.68|5036.78|5036.18|5034.78|5034.18|2314
1714539600000|2024-05-01 05:00:00|5036.03|5035.43|5032.53|5031.93|5036.28|5035.68|5032.03|5031.43|3184
1714543200000|2024-05-01 06:00:00|5032.65|5032.05|5028.03|5027.43|5034.53|5033.93|5025.03|5024.43|6665
1714546800000|2024-05-01 07:00:00|5027.78|5027.18|5022.53|5021.93|5030.28|5029.68|5020.03|5019.43|10991
1714550400000|2024-05-01 08:00:00|5022.28|5021.68|5024.28|5023.68|5026.28|5025.68|5021.03|5020.43|10528
1714554000000|2024-05-01 09:00:00|5024.03|5023.43|5015.28|5014.68|5024.53|5023.93|5011.03|5010.43|23360
1714557600000|2024-05-01 10:00:00|5015.53|5014.93|5009.78|5009.18|5015.53|5014.93|5009.78|5009.18|8534
1714561200000|2024-05-01 11:00:00|5017.9|5017.3|5015.28|5014.68|5021.78|5021.18|5013.78|5013.18|14846
1714564800000|2024-05-01 12:00:00|5015.03|5014.43|5024.53|5023.93|5028.53|5027.93|5014.28|5013.68|43895
1714568400000|2024-05-01 13:00:00|5024.28|5023.68|5023.43|5023.03|5033.68|5033.28|5019.43|5019.03|144984
1714572000000|2024-05-01 14:00:00|5024.55|5024.15|5028.64|5028.24|5030.89|5030.49|5015.89|5015.49|202045
1714575600000|2024-05-01 15:00:00|5028.89|5028.49|5017.64|5017.24|5029.89|5029.49|5015.64|5015.24|117690
1714579200000|2024-05-01 16:00:00|5017.39|5016.99|5018.96|5018.56|5026.39|5025.99|5013.64|5013.24|99630
1714582800000|2024-05-01 17:00:00|5019.21|5018.81|5024.46|5024.06|5028.71|5028.31|5013.96|5013.56|86047
1714586400000|2024-05-01 18:00:00|5025.83|5025.43|5088.46|5088.06|5089.46|5089.06|5022.46|5022.06|483007
1714590000000|2024-05-01 19:00:00|5088.96|5088.56|5017.24|5016.84|5097.21|5096.81|5015.24|5014.84|505787
1714593600000|2024-05-01 20:00:00|5017.16|5016.76|5025.44|5023.94|5026.01|5025.41|5016.26|5015.66|88140
1714597200000|2024-05-01 21:00:00|5025.47|5023.97|5028.28|5026.78|5028.53|5027.03|5025.03|5023.53|1
1714600800000|2024-05-01 22:00:00|5030.63|5030.03|5031.88|5031.28|5033.76|5033.16|5028.26|5027.66|10535
1714604400000|2024-05-01 23:00:00|5032.01|5031.41|5038.51|5037.91|5039.26|5038.66|5031.26|5030.66|5909
1714608000000|2024-05-02 00:00:00|5038.26|5037.66|5041.76|5041.16|5043.76|5043.16|5036.76|5036.16|8450
1714611600000|2024-05-02 01:00:00|5041.63|5041.03|5043.26|5042.66|5044.26|5043.66|5038.51|5037.91|9619
1714615200000|2024-05-02 02:00:00|5043.38|5042.78|5045.76|5045.16|5047.76|5047.16|5042.76|5042.16|5682
1714618800000|2024-05-02 03:00:00|5046.01|5045.41|5043.63|5043.03|5046.26|5045.66|5042.76|5042.16|3410
1714622400000|2024-05-02 04:00:00|5043.51|5042.91|5044.26|5043.66|5044.51|5043.91|5042.26|5041.66|2427
1714626000000|2024-05-02 05:00:00|5044.01|5043.41|5043.26|5042.66|5046.76|5046.16|5042.51|5041.91|4270
1714629600000|2024-05-02 06:00:00|5043.51|5042.91|5040.76|5040.16|5046.01|5045.41|5039.76|5039.16|9006
1714633200000|2024-05-02 07:00:00|5040.88|5040.28|5047.88|5047.28|5051.26|5050.66|5038.01|5037.41|20676
1714636800000|2024-05-02 08:00:00|5047.76|5047.16|5044.26|5043.66|5053.76|5053.16|5044.01|5043.41|16652
1714640400000|2024-05-02 09:00:00|5044.51|5043.91|5049.76|5049.16|5050.01|5049.41|5044.26|5043.66|8657
1714644000000|2024-05-02 10:00:00|5050.01|5049.41|5053.01|5052.41|5054.76|5054.16|5047.26|5046.66|11244
1714647600000|2024-05-02 11:00:00|5053.26|5052.66|5049.26|5048.66|5057.26|5056.66|5048.26|5047.66|15828
1714651200000|2024-05-02 12:00:00|5049.88|5049.28|5051.51|5050.91|5061.76|5061.16|5046.38|5045.78|47669
1714654800000|2024-05-02 13:00:00|5051.63|5051.03|5034.28|5033.88|5060.41|5060.01|5031.03|5030.63|190466
1714658400000|2024-05-02 14:00:00|5034.4|5034|5039.03|5038.63|5040.53|5040.13|5009.53|5009.13|306980
1714662000000|2024-05-02 15:00:00|5038.78|5038.38|5042.89|5042.49|5046.44|5046.04|5029.14|5028.74|157484
1714665600000|2024-05-02 16:00:00|5043.14|5042.74|5038.13|5037.73|5043.89|5043.49|5028.64|5028.24|114933
1714669200000|2024-05-02 17:00:00|5038.38|5037.98|5054.13|5053.73|5059.13|5058.73|5038.38|5037.98|122498
1714672800000|2024-05-02 18:00:00|5054.38|5053.98|5070.13|5069.73|5071.88|5071.48|5052.38|5051.98|113861
1714676400000|2024-05-02 19:00:00|5070.38|5069.98|5065.13|5064.73|5074.38|5073.98|5053.63|5053.23|231950
1714680000000|2024-05-02 20:00:00|5064.88|5064.48|5084.31|5082.81|5085.98|5085.38|5062.48|5061.88|91472
1714683600000|2024-05-02 21:00:00|5084.2|5082.7|5082.26|5080.76|5084.53|5083.03|5077.11|5075.61|0
1714687200000|2024-05-02 22:00:00|5082.1|5081.5|5080.25|5079.65|5092|5091.4|5078.25|5077.65|15669
1714690800000|2024-05-02 23:00:00|5080|5079.4|5081|5080.4|5082|5081.4|5078.5|5077.9|4230
1714694400000|2024-05-03 00:00:00|5081.37|5080.77|5083.25|5082.65|5085|5084.4|5077.75|5077.15|9257
1714698000000|2024-05-03 01:00:00|5083.5|5082.9|5082.25|5081.65|5086.25|5085.65|5082.25|5081.65|5457
1714701600000|2024-05-03 02:00:00|5082.37|5081.77|5080.12|5079.52|5083|5082.4|5080|5079.4|3134
1714705200000|2024-05-03 03:00:00|5080|5079.4|5080.75|5080.15|5082|5081.4|5079.5|5078.9|2462
1714708800000|2024-05-03 04:00:00|5080.87|5080.27|5078.25|5077.65|5081.75|5081.15|5077.75|5077.15|2183
1714712400000|2024-05-03 05:00:00|5078|5077.4|5080.25|5079.65|5080.75|5080.15|5077.25|5076.65|3145
1714716000000|2024-05-03 06:00:00|5080.12|5079.52|5078.25|5077.65|5080.12|5079.52|5076.25|5075.65|7139
1714719600000|2024-05-03 07:00:00|5078.37|5077.77|5078.12|5077.52|5078.87|5078.27|5073.25|5072.65|10695
1714723200000|2024-05-03 08:00:00|5078.25|5077.65|5081.75|5081.15|5083.5|5082.9|5077.5|5076.9|8372
1714726800000|2024-05-03 09:00:00|5082|5081.4|5083.75|5083.15|5083.75|5083.15|5079.25|5078.65|6754
1714730400000|2024-05-03 10:00:00|5083.62|5083.02|5082.25|5081.65|5087.75|5087.15|5082.25|5081.65|8212
1714734000000|2024-05-03 11:00:00|5082.12|5081.52|5081.5|5080.9|5086.5|5085.9|5079.5|5078.9|11946
1714737600000|2024-05-03 12:00:00|5081.75|5081.15|5122.25|5121.65|5130.75|5130.15|5081.75|5081.15|122145
1714741200000|2024-05-03 13:00:00|5122.37|5121.77|5131.65|5131.25|5135.78|5135.38|5111.4|5111|255100
1714744800000|2024-05-03 14:00:00|5139.4|5139|5107.08|5106.68|5140.78|5140.38|5102.08|5101.68|407506
1714748400000|2024-05-03 15:00:00|5107.33|5106.93|5120.33|5119.93|5124.58|5124.18|5101.08|5100.68|170400
1714752000000|2024-05-03 16:00:00|5120.83|5120.43|5122.83|5122.43|5129.58|5129.18|5119.83|5119.43|102451
1714755600000|2024-05-03 17:00:00|5123.08|5122.68|5128.83|5128.43|5131.83|5131.43|5121.83|5121.43|86637
1714759200000|2024-05-03 18:00:00|5128.58|5128.18|5130.98|5130.58|5135.83|5135.43|5128.23|5127.83|83182
1714762800000|2024-05-03 19:00:00|5130.73|5130.33|5127.73|5127.33|5133.98|5133.58|5126.48|5126.08|162213
1714766400000|2024-05-03 20:00:00|5127.59|5127.19|5135.25|5133.75|5135.69|5135.09|5127.59|5127.09|56621
1714770000000|2024-05-03 21:00:00|5135.22|5133.72|5135.22|5133.72|5135.22|5133.72|5135.22|5133.72|0
1714946400000|2024-05-05 22:00:00|5141.56|5140.96|5137.64|5137.04|5142.19|5141.59|5136.19|5135.59|5356
1714950000000|2024-05-05 23:00:00|5137.89|5137.29|5133.64|5133.04|5138.89|5138.29|5132.89|5132.29|4584
1714953600000|2024-05-06 00:00:00|5133.89|5133.29|5133.39|5132.79|5135.39|5134.79|5130.39|5129.79|10257
1714957200000|2024-05-06 01:00:00|5133.14|5132.54|5134.89|5134.29|5135.14|5134.54|5132.39|5131.79|4662
1714960800000|2024-05-06 02:00:00|5134.64|5134.04|5133.14|5132.54|5135.14|5134.54|5132.89|5132.29|3264
1714964400000|2024-05-06 03:00:00|5133.01|5132.41|5134.14|5133.54|5134.64|5134.04|5132.14|5131.54|3520
1714968000000|2024-05-06 04:00:00|5133.89|5133.29|5131.89|5131.29|5134.14|5133.54|5131.64|5131.04|2260
1714971600000|2024-05-06 05:00:00|5131.64|5131.04|5132.39|5131.79|5133.14|5132.54|5130.14|5129.54|4589
1714975200000|2024-05-06 06:00:00|5132.64|5132.04|5136.14|5135.54|5137.14|5136.54|5132.14|5131.54|6447
1714978800000|2024-05-06 07:00:00|5136.26|5135.66|5133.89|5133.29|5138.01|5137.41|5133.89|5133.29|8381
1714982400000|2024-05-06 08:00:00|5134.14|5133.54|5138.76|5138.16|5139.89|5139.29|5133.14|5132.54|8648
1714986000000|2024-05-06 09:00:00|5138.89|5138.29|5142.39|5141.79|5142.64|5142.04|5138.14|5137.54|8839
1714989600000|2024-05-06 10:00:00|5142.51|5141.91|5147.64|5147.04|5148.89|5148.29|5141.89|5141.29|12098
1714993200000|2024-05-06 11:00:00|5147.14|5146.54|5146.39|5145.79|5147.39|5146.79|5145.14|5144.54|10130
1714996800000|2024-05-06 12:00:00|5146.64|5146.04|5149.39|5148.79|5152.14|5151.54|5145.39|5144.79|19531
1715000400000|2024-05-06 13:00:00|5149.14|5148.54|5157.54|5157.14|5158.79|5158.39|5147.64|5147.04|141278
1715004000000|2024-05-06 14:00:00|5157.79|5157.39|5158.2|5157.8|5161.7|5161.3|5155.95|5155.55|126970
1715007600000|2024-05-06 15:00:00|5157.95|5157.55|5158.95|5158.55|5160.7|5160.3|5153.95|5153.55|85314
1715011200000|2024-05-06 16:00:00|5158.7|5158.3|5161.59|5161.19|5162.34|5161.94|5152.45|5152.05|94277
1715014800000|2024-05-06 17:00:00|5161.84|5161.44|5163.84|5163.44|5165.34|5164.94|5157.34|5156.94|77526
1715018400000|2024-05-06 18:00:00|5164.09|5163.69|5169.09|5168.69|5172.34|5171.94|5163.34|5162.94|92676
1715022000000|2024-05-06 19:00:00|5168.84|5168.44|5180.9|5180.5|5181.15|5180.75|5163.84|5163.44|169210
1715025600000|2024-05-06 20:00:00|5180.63|5180.23|5179.22|5177.72|5181.23|5180.63|5176.73|5176.13|74133
1715029200000|2024-05-06 21:00:00|5179.37|5177.87|5180.45|5178.95|5180.6|5179.1|5179.19|5177.69|2
1715032800000|2024-05-06 22:00:00|5180.09|5178.59|5181.27|5180.67|5181.64|5181.04|5177.02|5176.42|5245
1715036400000|2024-05-06 23:00:00|5181.39|5180.79|5180.02|5179.42|5182.27|5181.67|5178.52|5177.92|4970
1715040000000|2024-05-07 00:00:00|5180.27|5179.67|5180.27|5179.67|5181.52|5180.92|5178.77|5178.17|4522
1715043600000|2024-05-07 01:00:00|5180.14|5179.54|5180.64|5180.04|5181.02|5180.42|5178.02|5177.42|5173
1715047200000|2024-05-07 02:00:00|5180.77|5180.17|5180.52|5179.92|5182.02|5181.42|5179.27|5178.67|3385
1715050800000|2024-05-07 03:00:00|5180.39|5179.79|5183.02|5182.42|5183.02|5182.42|5180.27|5179.67|3732
1715054400000|2024-05-07 04:00:00|5183.52|5182.92|5181.77|5181.17|5183.52|5182.92|5181.27|5180.67|3355
1715058000000|2024-05-07 05:00:00|5181.52|5180.92|5180.77|5180.17|5182.52|5181.92|5180.52|5179.92|3726
1715061600000|2024-05-07 06:00:00|5180.89|5180.29|5182.52|5181.92|5183.27|5182.67|5180.77|5180.17|6356
1715065200000|2024-05-07 07:00:00|5182.77|5182.17|5178|5177.4|5184.02|5183.42|5177.52|5176.92|13765
1715068800000|2024-05-07 08:00:00|5178.12|5177.52|5186.5|5185.9|5186.75|5186.15|5176.75|5176.15|16775
1715072400000|2024-05-07 09:00:00|5186.25|5185.65|5183.25|5182.65|5187.5|5186.9|5181.75|5181.15|10569
1715076000000|2024-05-07 10:00:00|5183|5182.4|5184.25|5183.65|5184.75|5184.15|5181.75|5181.15|9483
1715079600000|2024-05-07 11:00:00|5184.75|5184.15|5181.75|5181.15|5185|5184.4|5179.5|5178.9|12927
1715083200000|2024-05-07 12:00:00|5182|5181.4|5187.25|5186.65|5187.5|5186.9|5181.25|5180.65|17722
1715086800000|2024-05-07 13:00:00|5187|5186.4|5186.21|5185.81|5194.4|5194|5185.96|5185.56|160445
1715090400000|2024-05-07 14:00:00|5186.46|5186.06|5195.84|5195.44|5197.09|5196.69|5183.96|5183.56|147611
1715094000000|2024-05-07 15:00:00|5196.09|5195.69|5195.34|5194.94|5197.34|5196.94|5191.59|5191.19|97116
1715097600000|2024-05-07 16:00:00|5195.09|5194.69|5193.79|5193.39|5197.09|5196.69|5190.79|5190.39|80181
1715101200000|2024-05-07 17:00:00|5194.04|5193.64|5184.79|5184.39|5200.54|5200.14|5182.79|5182.39|110057
1715104800000|2024-05-07 18:00:00|5185.04|5184.64|5185.04|5184.64|5189.04|5188.64|5179.54|5179.14|121960
1715108400000|2024-05-07 19:00:00|5185.29|5184.89|5186.36|5185.96|5192.86|5192.46|5181.79|5181.39|184314
1715112000000|2024-05-07 20:00:00|5186.35|5185.95|5186.22|5184.72|5189.45|5188.85|5184.7|5184.1|41355
1715115600000|2024-05-07 21:00:00|5187.07|5185.57|5187.23|5185.73|5187.45|5185.95|5185.56|5184.06|1
1715119200000|2024-05-07 22:00:00|5186.11|5185.51|5188.99|5188.39|5188.99|5188.39|5182.99|5182.39|6375
1715122800000|2024-05-07 23:00:00|5188.74|5188.14|5188.49|5187.89|5190.24|5189.64|5187.49|5186.89|4075
1715126400000|2024-05-08 00:00:00|5188.74|5188.14|5189.28|5188.68|5190.49|5189.89|5187.99|5187.39|5474
1715130000000|2024-05-08 01:00:00|5189.03|5188.43|5187.78|5187.18|5190.53|5189.93|5187.28|5186.68|4416
1715133600000|2024-05-08 02:00:00|5187.53|5186.93|5187.28|5186.68|5188.78|5188.18|5185.28|5184.68|4577
1715137200000|2024-05-08 03:00:00|5187.53|5186.93|5187.53|5186.93|5189.28|5188.68|5186.03|5185.43|3357
1715140800000|2024-05-08 04:00:00|5187.28|5186.68|5185.78|5185.18|5187.78|5187.18|5185.53|5184.93|2800
1715144400000|2024-05-08 05:00:00|5185.53|5184.93|5187.78|5187.18|5188.03|5187.43|5185.03|5184.43|3662
1715148000000|2024-05-08 06:00:00|5187.9|5187.3|5188.28|5187.68|5189.28|5188.68|5185.53|5184.93|5435
1715151600000|2024-05-08 07:00:00|5187.78|5187.18|5189.28|5188.68|5192.78|5192.18|5187.53|5186.93|11909
1715155200000|2024-05-08 08:00:00|5189.03|5188.43|5186.78|5186.18|5191.28|5190.68|5186.03|5185.43|11080
1715158800000|2024-05-08 09:00:00|5186.65|5186.05|5188.53|5187.93|5190.28|5189.68|5186.28|5185.68|8461
1715162400000|2024-05-08 10:00:00|5188.28|5187.68|5183.28|5182.68|5189.53|5188.93|5183.28|5182.68|11171
1715166000000|2024-05-08 11:00:00|5183.15|5182.55|5179.28|5178.68|5184.03|5183.43|5177.53|5176.93|22674
1715169600000|2024-05-08 12:00:00|5179.03|5178.43|5168.78|5168.18|5179.53|5178.93|5163.78|5163.18|42595
1715173200000|2024-05-08 13:00:00|5168.53|5167.93|5179.93|5179.53|5179.93|5179.53|5166.43|5165.93|134966
1715176800000|2024-05-08 14:00:00|5179.68|5179.28|5189.36|5188.96|5192.61|5192.21|5175.18|5174.78|157770
1715180400000|2024-05-08 15:00:00|5189.61|5189.21|5183.36|5182.96|5192.11|5191.71|5181.86|5181.46|109786
1715184000000|2024-05-08 16:00:00|5183.61|5183.21|5181.61|5181.21|5186.61|5186.21|5178.11|5177.71|82408
1715187600000|2024-05-08 17:00:00|5181.36|5180.96|5185.87|5185.47|5186.12|5185.72|5176.36|5175.96|80841
1715191200000|2024-05-08 18:00:00|5186.12|5185.72|5185.37|5184.97|5189.37|5188.97|5184.37|5183.97|72828
1715194800000|2024-05-08 19:00:00|5185.12|5184.72|5186.85|5186.45|5192.12|5191.72|5180.87|5180.47|145575
1715198400000|2024-05-08 20:00:00|5185.84|5185.44|5184.48|5182.98|5186.19|5185.59|5182.19|5181.59|40988
1715202000000|2024-05-08 21:00:00|5184.67|5183.17|5183.89|5182.39|5185.25|5183.75|5183.34|5181.84|0
1715205600000|2024-05-08 22:00:00|5184|5183.4|5186.13|5185.53|5187.63|5187.03|5182.75|5182.15|3963
1715209200000|2024-05-08 23:00:00|5185.88|5185.28|5184.88|5184.28|5186.63|5186.03|5184.38|5183.78|2216
1715212800000|2024-05-09 00:00:00|5185.13|5184.53|5184.63|5184.03|5185.63|5185.03|5182.38|5181.78|4687
1715216400000|2024-05-09 01:00:00|5184.88|5184.28|5188.01|5187.41|5188.51|5187.91|5183.63|5183.03|4085
1715220000000|2024-05-09 02:00:00|5187.76|5187.16|5186.01|5185.41|5188.01|5187.41|5185.26|5184.66|2889
1715223600000|2024-05-09 03:00:00|5185.76|5185.16|5184.51|5183.91|5186.76|5186.16|5184.26|5183.66|1998
1715227200000|2024-05-09 04:00:00|5184.63|5184.03|5182.76|5182.16|5185.01|5184.41|5182.63|5182.03|2358
1715230800000|2024-05-09 05:00:00|5182.51|5181.91|5182.01|5181.41|5183.51|5182.91|5181.01|5180.41|3480
1715234400000|2024-05-09 06:00:00|5182.26|5181.66|5178.51|5177.91|5182.51|5181.91|5178.51|5177.91|5510
1715238000000|2024-05-09 07:00:00|5178.38|5177.78|5178.01|5177.41|5182.76|5182.16|5176.51|5175.91|10258
1715241600000|2024-05-09 08:00:00|5178.26|5177.66|5176.26|5175.66|5180.51|5179.91|5176.01|5175.41|8263
1715245200000|2024-05-09 09:00:00|5176.01|5175.41|5176.01|5175.41|5177.76|5177.16|5171.51|5170.91|10683
1715248800000|2024-05-09 10:00:00|5176.26|5175.66|5178.01|5177.41|5181.76|5181.16|5175.63|5175.03|8320
1715252400000|2024-05-09 11:00:00|5178.38|5177.78|5182.01|5181.41|5184.01|5183.41|5176.51|5175.91|13293
1715256000000|2024-05-09 12:00:00|5181.76|5181.16|5187.63|5187.03|5191.26|5190.66|5178.01|5177.41|39054
1715259600000|2024-05-09 13:00:00|5187.88|5187.28|5189.21|5188.81|5192.51|5191.91|5180.46|5180.06|131791
1715263200000|2024-05-09 14:00:00|5189.46|5189.06|5205.96|5205.56|5206.96|5206.56|5188.46|5188.06|197377
1715266800000|2024-05-09 15:00:00|5205.71|5205.31|5198.96|5198.56|5209.21|5208.81|5197.46|5197.06|131937
1715270400000|2024-05-09 16:00:00|5199.21|5198.81|5206.33|5205.93|5207.83|5207.43|5197.71|5197.31|91003
1715274000000|2024-05-09 17:00:00|5206.08|5205.68|5206.08|5205.68|5210.33|5209.93|5202.08|5201.68|91320
1715277600000|2024-05-09 18:00:00|5205.83|5205.43|5213.08|5212.68|5214.58|5214.18|5203.33|5202.93|79497
1715281200000|2024-05-09 19:00:00|5213.33|5212.93|5215.51|5215.11|5216.01|5215.61|5209.76|5209.36|156683
1715284800000|2024-05-09 20:00:00|5214.69|5214.29|5216.96|5215.46|5220.04|5219.44|5214.29|5213.69|49777
1715288400000|2024-05-09 21:00:00|5216.85|5215.35|5218.19|5216.69|5218.7|5217.2|5216.66|5215.16|9
1715292000000|2024-05-09 22:00:00|5217.6|5216.1|5219.83|5219.23|5221.08|5220.48|5215.7|5215.1|6400
1715295600000|2024-05-09 23:00:00|5220.08|5219.48|5219.83|5219.23|5222.08|5221.48|5219.58|5218.98|3988
1715299200000|2024-05-10 00:00:00|5219.58|5218.98|5221.23|5220.63|5221.23|5220.63|5218.73|5218.13|5468
1715302800000|2024-05-10 01:00:00|5221.48|5220.88|5217.73|5217.13|5221.98|5221.38|5217.48|5216.88|5375
1715306400000|2024-05-10 02:00:00|5217.48|5216.88|5217.98|5217.38|5218.48|5217.88|5217.23|5216.63|3339
1715310000000|2024-05-10 03:00:00|5218.23|5217.63|5217.73|5217.13|5218.48|5217.88|5216.98|5216.38|1965
1715313600000|2024-05-10 04:00:00|5217.48|5216.88|5220.6|5220|5220.98|5220.38|5217.48|5216.88|3071
1715317200000|2024-05-10 05:00:00|5220.48|5219.88|5220.23|5219.63|5221.98|5221.38|5219.98|5219.38|4399
1715320800000|2024-05-10 06:00:00|5220.48|5219.88|5224.23|5223.63|5224.48|5223.88|5219.23|5218.63|6433
1715324400000|2024-05-10 07:00:00|5224.73|5224.13|5225.73|5225.13|5228.23|5227.63|5224.23|5223.63|15088
1715328000000|2024-05-10 08:00:00|5225.48|5224.88|5233.23|5232.63|5233.23|5232.63|5222.23|5221.63|14089
1715331600000|2024-05-10 09:00:00|5232.98|5232.38|5235.48|5234.88|5236.98|5236.38|5232.73|5232.13|17303
1715335200000|2024-05-10 10:00:00|5235.73|5235.13|5232.98|5232.38|5235.98|5235.38|5232.48|5231.88|9052
1715338800000|2024-05-10 11:00:00|5232.73|5232.13|5230.98|5230.38|5234.73|5234.13|5229.98|5229.38|10472
1715342400000|2024-05-10 12:00:00|5231.23|5230.63|5226.73|5226.13|5234.48|5233.88|5226.48|5225.88|24881
1715346000000|2024-05-10 13:00:00|5226.98|5226.38|5238.13|5237.73|5240.13|5239.73|5225.98|5225.38|141422
1715349600000|2024-05-10 14:00:00|5238|5237.6|5217.88|5217.48|5238|5237.6|5213.38|5212.98|235624
1715353200000|2024-05-10 15:00:00|5218.13|5217.73|5216.88|5216.48|5219.38|5218.98|5208.88|5208.48|128965
1715356800000|2024-05-10 16:00:00|5216.13|5215.73|5218.73|5218.33|5220.98|5220.58|5211.38|5210.98|87913
1715360400000|2024-05-10 17:00:00|5218.48|5218.08|5221.23|5220.83|5221.73|5221.33|5212.48|5212.08|75869
1715364000000|2024-05-10 18:00:00|5221.35|5220.95|5222.73|5222.33|5222.73|5222.33|5214.48|5214.08|78314
1715367600000|2024-05-10 19:00:00|5222.48|5222.08|5222|5221.6|5226.75|5226.35|5219.48|5219.08|141278
1715371200000|2024-05-10 20:00:00|5221.5|5221.1|5218.16|5216.66|5221.77|5221.17|5217.02|5216.42|39261
1715551200000|2024-05-12 22:00:00|5216.93|5216.33|5219.81|5219.21|5220.31|5219.71|5216.81|5216.21|4600
1715554800000|2024-05-12 23:00:00|5220.06|5219.46|5219.81|5219.21|5221.06|5220.46|5219.06|5218.46|1935
1715558400000|2024-05-13 00:00:00|5219.93|5219.33|5222.23|5221.63|5222.23|5221.63|5218.31|5217.71|4672
1715562000000|2024-05-13 01:00:00|5221.98|5221.38|5222.48|5221.88|5222.48|5221.88|5220.73|5220.13|3244
1715565600000|2024-05-13 02:00:00|5222.73|5222.13|5221.23|5220.63|5222.73|5222.13|5220.98|5220.38|3023
1715569200000|2024-05-13 03:00:00|5220.98|5220.38|5225.98|5225.38|5226.48|5225.88|5220.48|5219.88|6992
1715572800000|2024-05-13 04:00:00|5226.23|5225.63|5227.73|5227.13|5227.98|5227.38|5224.98|5224.38|3944
1715576400000|2024-05-13 05:00:00|5227.98|5227.38|5228.98|5228.38|5229.23|5228.63|5227.23|5226.63|3861
1715580000000|2024-05-13 06:00:00|5228.73|5228.13|5228.23|5227.63|5230.23|5229.63|5227.98|5227.38|5321
1715583600000|2024-05-13 07:00:00|5228.48|5227.88|5229.23|5228.63|5229.73|5229.13|5226.23|5225.63|7097
1715587200000|2024-05-13 08:00:00|5228.98|5228.38|5226.98|5226.38|5230.23|5229.63|5226.23|5225.63|9367
1715590800000|2024-05-13 09:00:00|5227.23|5226.63|5229.23|5228.63|5230.73|5230.13|5226.23|5225.63|6831
1715594400000|2024-05-13 10:00:00|5228.98|5228.38|5231.98|5231.38|5231.98|5231.38|5228.48|5227.88|5745
1715598000000|2024-05-13 11:00:00|5231.73|5231.13|5236.73|5236.13|5236.98|5236.38|5230.23|5229.63|12456
1715601600000|2024-05-13 12:00:00|5235.98|5235.38|5236.73|5236.13|5237.73|5237.13|5231.98|5231.38|15286
1715605200000|2024-05-13 13:00:00|5236.85|5236.25|5229.88|5229.48|5240.98|5240.38|5224.38|5223.98|151976
1715608800000|2024-05-13 14:00:00|5230.13|5229.73|5225.9|5225.5|5231.65|5231.25|5224.65|5224.25|117030
1715612400000|2024-05-13 15:00:00|5226.15|5225.75|5223.65|5223.25|5227.9|5227.5|5217.15|5216.75|113339
1715616000000|2024-05-13 16:00:00|5223.4|5223|5223.33|5222.93|5226.9|5226.5|5223.33|5222.93|61847
1715619600000|2024-05-13 17:00:00|5223.08|5222.68|5220.08|5219.68|5223.08|5222.68|5210.33|5209.93|117676
1715623200000|2024-05-13 18:00:00|5219.83|5219.43|5222.33|5221.93|5223.08|5222.68|5216.33|5215.93|59910
1715626800000|2024-05-13 19:00:00|5222.08|5221.68|5222.61|5222.21|5224.61|5224.21|5218.11|5217.71|137354
1715630400000|2024-05-13 20:00:00|5221.83|5221.43|5219.64|5218.14|5223.93|5223.33|5218.18|5217.58|37252
1715634000000|2024-05-13 21:00:00|5219.6|5218.1|5220.57|5219.07|5221.01|5219.51|5219.42|5217.92|7
1715637600000|2024-05-13 22:00:00|5219.34|5218.74|5221.09|5220.49|5221.47|5220.87|5219.22|5218.62|4094
1715641200000|2024-05-13 23:00:00|5220.97|5220.37|5221.47|5220.87|5222.22|5221.62|5220.47|5219.87|1669
1715644800000|2024-05-14 00:00:00|5221.72|5221.12|5220.72|5220.12|5222.97|5222.37|5219.72|5219.12|3635
1715648400000|2024-05-14 01:00:00|5220.47|5219.87|5220.22|5219.62|5221.22|5220.62|5218.72|5218.12|3260
1715652000000|2024-05-14 02:00:00|5220.47|5219.87|5219.22|5218.62|5220.72|5220.12|5219.22|5218.62|1776
1715655600000|2024-05-14 03:00:00|5219.47|5218.87|5218.72|5218.12|5219.72|5219.12|5217.97|5217.37|2815
1715659200000|2024-05-14 04:00:00|5218.47|5217.87|5219.47|5218.87|5220.22|5219.62|5218.09|5217.49|2559
1715662800000|2024-05-14 05:00:00|5219.72|5219.12|5222.34|5221.74|5222.72|5222.12|5219.47|5218.87|4020
1715666400000|2024-05-14 06:00:00|5222.22|5221.62|5222.09|5221.49|5223.22|5222.62|5221.47|5220.87|4363
1715670000000|2024-05-14 07:00:00|5222.22|5221.62|5223.22|5222.62|5223.72|5223.12|5220.72|5220.12|6502
1715673600000|2024-05-14 08:00:00|5223.47|5222.87|5224.47|5223.87|5224.97|5224.37|5221.97|5221.37|5382
1715677200000|2024-05-14 09:00:00|5223.97|5223.37|5224.72|5224.12|5225.47|5224.87|5222.22|5221.62|5973
1715680800000|2024-05-14 10:00:00|5223.72|5223.12|5224.97|5224.37|5225.22|5224.62|5222.72|5222.12|7574
1715684400000|2024-05-14 11:00:00|5224.72|5224.12|5223.97|5223.37|5225.47|5224.87|5222.72|5222.12|9208
1715688000000|2024-05-14 12:00:00|5223.47|5222.87|5221.22|5220.62|5227.22|5226.62|5194.22|5193.62|105697
1715691600000|2024-05-14 13:00:00|5221.72|5221.12|5224.33|5223.93|5228.08|5227.68|5217.72|5217.12|146513
1715695200000|2024-05-14 14:00:00|5224.08|5223.68|5229.73|5229.33|5236.23|5235.83|5218.73|5218.33|250221
1715698800000|2024-05-14 15:00:00|5229.98|5229.58|5222.98|5222.58|5233.48|5233.08|5221.73|5221.33|116626
1715702400000|2024-05-14 16:00:00|5222.73|5222.33|5221.93|5221.53|5224.98|5224.58|5218.98|5218.58|68159
1715706000000|2024-05-14 17:00:00|5222.18|5221.78|5225.18|5224.78|5226.93|5226.53|5217.93|5217.53|70989
1715709600000|2024-05-14 18:00:00|5224.93|5224.53|5245.18|5244.78|5247.68|5247.28|5224.68|5224.28|143875
1715713200000|2024-05-14 19:00:00|5245.43|5245.03|5245.26|5244.86|5250.51|5250.11|5242.43|5242.03|176679
1715716800000|2024-05-14 20:00:00|5244.27|5243.87|5245.02|5243.52|5245.37|5244.77|5242.37|5241.77|47670
1715720400000|2024-05-14 21:00:00|5244.94|5243.44|5244.82|5243.32|5246.17|5244.67|5244.34|5242.84|0
1715724000000|2024-05-14 22:00:00|5244.67|5244.07|5249.55|5248.95|5249.8|5249.2|5242.67|5242.07|5647
1715727600000|2024-05-14 23:00:00|5249.3|5248.7|5247.8|5247.2|5249.55|5248.95|5247.55|5246.95|2730
1715731200000|2024-05-15 00:00:00|5248.05|5247.45|5247.3|5246.7|5249.55|5248.95|5245.3|5244.7|5331
1715734800000|2024-05-15 01:00:00|5247.05|5246.45|5250.3|5249.7|5250.55|5249.95|5246.8|5246.2|4061
1715738400000|2024-05-15 02:00:00|5250.05|5249.45|5251.55|5250.95|5253.8|5253.2|5250.05|5249.45|4075
1715742000000|2024-05-15 03:00:00|5251.67|5251.07|5251.55|5250.95|5253.05|5252.45|5251.55|5250.95|2321
1715745600000|2024-05-15 04:00:00|5251.42|5250.82|5248.55|5247.95|5251.55|5250.95|5248.55|5247.95|2842
1715749200000|2024-05-15 05:00:00|5248.3|5247.7|5249.8|5249.2|5250.3|5249.7|5247.8|5247.2|3072
1715752800000|2024-05-15 06:00:00|5249.55|5248.95|5248.55|5247.95|5250.92|5250.32|5247.8|5247.2|5510
1715756400000|2024-05-15 07:00:00|5248.42|5247.82|5245.8|5245.2|5249.8|5249.2|5244.55|5243.95|9443
1715760000000|2024-05-15 08:00:00|5245.55|5244.95|5248.8|5248.2|5249.05|5248.45|5245.05|5244.45|8466
1715763600000|2024-05-15 09:00:00|5248.55|5247.95|5247.8|5247.2|5249.8|5249.2|5247.05|5246.45|8215
1715767200000|2024-05-15 10:00:00|5248.05|5247.45|5247.05|5246.45|5248.8|5248.2|5246.8|5246.2|7755
1715770800000|2024-05-15 11:00:00|5247.3|5246.7|5247.05|5246.45|5249.05|5248.45|5246.3|5245.7|12114
1715774400000|2024-05-15 12:00:00|5246.8|5246.2|5272.3|5271.7|5279.05|5278.45|5242.55|5241.95|113537
1715778000000|2024-05-15 13:00:00|5272.55|5271.95|5267.7|5267.3|5279.2|5278.8|5263.2|5262.8|206349
1715781600000|2024-05-15 14:00:00|5267.95|5267.55|5282.95|5282.55|5283.95|5283.55|5267.95|5267.55|195122
1715785200000|2024-05-15 15:00:00|5283.2|5282.8|5290.72|5290.32|5293.2|5292.8|5282.95|5282.55|143510
1715788800000|2024-05-15 16:00:00|5290.97|5290.57|5297.05|5296.65|5297.8|5297.4|5285.97|5285.57|90641
1715792400000|2024-05-15 17:00:00|5297.3|5296.9|5301.55|5301.15|5301.8|5301.4|5295.3|5294.9|95772
1715796000000|2024-05-15 18:00:00|5301.3|5300.9|5301.8|5301.4|5306.3|5305.9|5298.05|5297.65|97285
1715799600000|2024-05-15 19:00:00|5301.3|5300.9|5310.31|5309.91|5313.31|5312.91|5299.05|5298.65|235700
1715803200000|2024-05-15 20:00:00|5309.22|5308.82|5305.54|5304.04|5309.32|5308.82|5300.57|5299.97|72772
1715806800000|2024-05-15 21:00:00|5305.17|5303.67|5307.66|5306.16|5308.79|5307.29|5304.99|5303.49|0
1715810400000|2024-05-15 22:00:00|5307.91|5307.06|5310.79|5310.19|5311.79|5311.19|5306.29|5305.69|6332
1715814000000|2024-05-15 23:00:00|5311.04|5310.44|5314.79|5314.19|5316.54|5315.94|5310.79|5310.19|8450
1715817600000|2024-05-16 00:00:00|5315.04|5314.44|5317.54|5316.94|5317.66|5317.06|5314.54|5313.94|7318
1715821200000|2024-05-16 01:00:00|5317.29|5316.69|5316.54|5315.94|5318.29|5317.69|5315.54|5314.94|5649
1715824800000|2024-05-16 02:00:00|5316.66|5316.06|5317.79|5317.19|5317.79|5317.19|5315.04|5314.44|4332
1715828400000|2024-05-16 03:00:00|5318.04|5317.44|5319.54|5318.94|5320.29|5319.69|5317.79|5317.19|4848
1715832000000|2024-05-16 04:00:00|5319.29|5318.69|5317.79|5317.19|5319.54|5318.94|5317.79|5317.19|2604
1715835600000|2024-05-16 05:00:00|5317.54|5316.94|5316.29|5315.69|5318.66|5318.06|5316.29|5315.69|4774
1715839200000|2024-05-16 06:00:00|5315.79|5315.19|5314.54|5313.94|5316.04|5315.44|5312.54|5311.94|8499
1715842800000|2024-05-16 07:00:00|5314.29|5313.69|5314.54|5313.94|5316.54|5315.94|5313.04|5312.44|11954
1715846400000|2024-05-16 08:00:00|5314.29|5313.69|5313.54|5312.94|5315.29|5314.69|5312.04|5311.44|8549
1715850000000|2024-05-16 09:00:00|5313.79|5313.19|5312.79|5312.19|5315.29|5314.69|5312.54|5311.94|8155
1715853600000|2024-05-16 10:00:00|5312.91|5312.31|5312.79|5312.19|5313.79|5313.19|5311.29|5310.69|8588
1715857200000|2024-05-16 11:00:00|5312.54|5311.94|5313.54|5312.94|5316.79|5316.19|5312.54|5311.94|13479
1715860800000|2024-05-16 12:00:00|5313.29|5312.69|5310.54|5309.94|5319.54|5318.94|5308.79|5308.19|34633
1715864400000|2024-05-16 13:00:00|5310.29|5309.69|5312.69|5312.29|5313.69|5313.29|5307.29|5306.69|115731
1715868000000|2024-05-16 14:00:00|5312.94|5312.54|5324.96|5324.56|5325.96|5325.56|5306.19|5305.79|167463
1715871600000|2024-05-16 15:00:00|5325.21|5324.81|5320.21|5319.81|5326.46|5326.06|5316.46|5316.06|136035
1715875200000|2024-05-16 16:00:00|5320.08|5319.68|5318.07|5317.67|5320.08|5319.68|5312.96|5312.56|97411
1715878800000|2024-05-16 17:00:00|5317.82|5317.42|5311.32|5310.92|5319.32|5318.92|5304.32|5303.92|152076
1715882400000|2024-05-16 18:00:00|5311.57|5311.17|5311.82|5311.42|5312.07|5311.67|5301.07|5300.67|107381
1715886000000|2024-05-16 19:00:00|5312.07|5311.67|5297.27|5296.87|5313.07|5312.67|5296.02|5295.62|193771
1715889600000|2024-05-16 20:00:00|5297.05|5296.65|5293.5|5292|5298.9|5298.3|5292.65|5292|57118
1715893200000|2024-05-16 21:00:00|5293.53|5292.03|5297.26|5295.76|5298.17|5296.67|5292.87|5291.37|0
1715896800000|2024-05-16 22:00:00|5296.32|5295.72|5297.2|5296.6|5297.82|5297.22|5294.7|5294.1|7475
1715900400000|2024-05-16 23:00:00|5296.95|5296.35|5297.7|5297.1|5298.95|5298.35|5295.95|5295.35|3447
1715904000000|2024-05-17 00:00:00|5297.95|5297.35|5299.2|5298.6|5299.7|5299.1|5296.45|5295.85|4836
1715907600000|2024-05-17 01:00:00|5299.45|5298.85|5300.45|5299.85|5301.2|5300.6|5298.95|5298.35|4764
1715911200000|2024-05-17 02:00:00|5300.7|5300.1|5297.45|5296.85|5300.7|5300.1|5296.95|5296.35|4777
1715914800000|2024-05-17 03:00:00|5297.7|5297.1|5296.7|5296.1|5297.95|5297.35|5296.45|5295.85|2883
1715918400000|2024-05-17 04:00:00|5296.95|5296.35|5298.2|5297.6|5298.45|5297.85|5296.2|5295.6|2112
1715922000000|2024-05-17 05:00:00|5298.45|5297.85|5298.95|5298.35|5299.2|5298.6|5297.2|5296.6|3609
1715925600000|2024-05-17 06:00:00|5298.7|5298.1|5299.32|5298.72|5301.95|5301.35|5298.7|5298.1|6866
1715929200000|2024-05-17 07:00:00|5299.45|5298.85|5297.95|5297.35|5301.2|5300.6|5297.45|5296.85|11066
1715932800000|2024-05-17 08:00:00|5297.7|5297.1|5293.95|5293.35|5298.2|5297.6|5291.45|5290.85|13731
1715936400000|2024-05-17 09:00:00|5294.2|5293.6|5296.95|5296.35|5299.45|5298.85|5293.95|5293.35|11473
1715940000000|2024-05-17 10:00:00|5297.2|5296.6|5298.7|5298.1|5298.7|5298.1|5294.7|5294.1|8423
1715943600000|2024-05-17 11:00:00|5298.45|5297.85|5299.95|5299.35|5301.95|5301.35|5296.45|5295.85|11502
1715947200000|2024-05-17 12:00:00|5299.7|5299.1|5303.95|5303.35|5304.07|5303.47|5298.7|5298.1|22364
1715950800000|2024-05-17 13:00:00|5303.7|5303.1|5298.36|5297.96|5303.95|5303.35|5294.36|5293.96|133679
1715954400000|2024-05-17 14:00:00|5298.11|5297.71|5302.08|5301.68|5303.83|5303.43|5294.36|5293.96|119675
1715958000000|2024-05-17 15:00:00|5301.83|5301.43|5299.33|5298.93|5301.83|5301.43|5293.58|5293.18|106395
1715961600000|2024-05-17 16:00:00|5299.08|5298.68|5298.65|5298.25|5301.33|5300.93|5291.4|5291|84879
1715965200000|2024-05-17 17:00:00|5298.4|5298|5298.15|5297.75|5299.9|5299.5|5295.65|5295.25|64658
1715968800000|2024-05-17 18:00:00|5298.4|5298|5299.15|5298.75|5300.4|5300|5283.9|5283.5|151727
1715972400000|2024-05-17 19:00:00|5299.4|5299|5305.28|5304.88|5306.03|5305.63|5297.15|5296.75|170991
1715976000000|2024-05-17 20:00:00|5304.83|5304.43|5305.59|5304.09|5305.59|5304.83|5301.43|5300.83|41721
1715979600000|2024-05-17 21:00:00|5305.6|5304.1|5305.6|5304.1|5305.6|5304.1|5305.6|5304.1|10
1716156000000|2024-05-19 22:00:00|5307.55|5306.95|5310.71|5310.11|5312.21|5311.61|5307.18|5306.58|5886
1716159600000|2024-05-19 23:00:00|5310.83|5310.23|5313.46|5312.86|5314.21|5313.61|5310.71|5310.11|3897
1716163200000|2024-05-20 00:00:00|5313.71|5313.11|5312.83|5312.23|5314.21|5313.61|5310.46|5309.86|5840
1716166800000|2024-05-20 01:00:00|5312.71|5312.11|5312.21|5311.61|5313.46|5312.86|5311.71|5311.11|4044
1716170400000|2024-05-20 02:00:00|5312.08|5311.48|5313.71|5313.11|5313.96|5313.36|5310.71|5310.11|4210
1716174000000|2024-05-20 03:00:00|5313.96|5313.36|5312.33|5311.73|5314.21|5313.61|5312.21|5311.61|3153
1716177600000|2024-05-20 04:00:00|5312.46|5311.86|5312.96|5312.36|5313.58|5312.98|5311.96|5311.36|2053
1716181200000|2024-05-20 05:00:00|5312.71|5312.11|5313.71|5313.11|5313.96|5313.36|5312.46|5311.86|3078
1716184800000|2024-05-20 06:00:00|5313.46|5312.86|5310.46|5309.86|5313.46|5312.86|5310.21|5309.61|6339
1716188400000|2024-05-20 07:00:00|5310.21|5309.61|5310.21|5309.61|5311.21|5310.61|5308.71|5308.11|9024
1716192000000|2024-05-20 08:00:00|5309.96|5309.36|5310.21|5309.61|5311.71|5311.11|5308.46|5307.86|7818
1716195600000|2024-05-20 09:00:00|5310.46|5309.86|5311.46|5310.86|5311.71|5311.11|5308.46|5307.86|5661
1716199200000|2024-05-20 10:00:00|5311.71|5311.11|5312.71|5312.11|5312.96|5312.36|5310.21|5309.61|4675
1716202800000|2024-05-20 11:00:00|5312.96|5312.36|5313.96|5313.36|5314.96|5314.36|5311.21|5310.61|9664
1716206400000|2024-05-20 12:00:00|5313.71|5313.11|5307.71|5307.11|5315.21|5314.61|5306.71|5306.11|27571
1716210000000|2024-05-20 13:00:00|5307.96|5307.36|5322.51|5322.11|5323.26|5322.86|5304.86|5304.46|135437
1716213600000|2024-05-20 14:00:00|5323.01|5322.61|5323.11|5322.71|5325.36|5324.96|5317.75|5317.35|133097
1716217200000|2024-05-20 15:00:00|5323.36|5322.96|5320.61|5320.21|5326.11|5325.71|5318.86|5318.46|107010
1716220800000|2024-05-20 16:00:00|5320.48|5320.08|5322.47|5322.07|5322.61|5322.21|5316.97|5316.57|84520
1716224400000|2024-05-20 17:00:00|5322.72|5322.32|5312.72|5312.32|5323.22|5322.82|5310.97|5310.57|99065
1716228000000|2024-05-20 18:00:00|5312.47|5312.07|5308.97|5308.57|5314.47|5314.07|5301.72|5301.32|115480
1716231600000|2024-05-20 19:00:00|5308.72|5308.32|5310.66|5310.26|5313.97|5313.57|5305.41|5305.01|159236
1716235200000|2024-05-20 20:00:00|5310.52|5310.12|5309.9|5308.4|5313.37|5312.77|5307.37|5306.77|49901
1716238800000|2024-05-20 21:00:00|5310.12|5308.62|5311.3|5309.8|5311.3|5309.8|5309.79|5308.29|0
1716242400000|2024-05-20 22:00:00|5310.79|5309.29|5308.86|5308.26|5311.73|5311.13|5308.23|5307.63|3162
1716246000000|2024-05-20 23:00:00|5308.98|5308.38|5310.11|5309.51|5310.11|5309.51|5308.36|5307.76|2019
1716249600000|2024-05-21 00:00:00|5310.36|5309.76|5311.36|5310.76|5312.61|5312.01|5309.36|5308.76|4691
1716253200000|2024-05-21 01:00:00|5311.11|5310.51|5309.36|5308.76|5311.86|5311.26|5308.86|5308.26|4511
1716256800000|2024-05-21 02:00:00|5309.61|5309.01|5310.11|5309.51|5311.11|5310.51|5309.36|5308.76|2941
1716260400000|2024-05-21 03:00:00|5309.98|5309.38|5310.86|5310.26|5311.36|5310.76|5309.86|5309.26|2391
1716264000000|2024-05-21 04:00:00|5310.61|5310.01|5311.86|5311.26|5312.23|5311.63|5310.61|5310.01|1633
1716267600000|2024-05-21 05:00:00|5311.98|5311.38|5310.86|5310.26|5312.61|5312.01|5310.36|5309.76|3332
1716271200000|2024-05-21 06:00:00|5310.61|5310.01|5310.86|5310.26|5312.36|5311.76|5310.11|5309.51|4616
1716274800000|2024-05-21 07:00:00|5311.11|5310.51|5312.36|5311.76|5313.86|5313.26|5310.36|5309.76|8196
1716278400000|2024-05-21 08:00:00|5312.11|5311.51|5309.86|5309.26|5312.36|5311.76|5308.61|5308.01|7223
1716282000000|2024-05-21 09:00:00|5309.61|5309.01|5308.11|5307.51|5311.11|5310.51|5307.61|5307.01|6473
1716285600000|2024-05-21 10:00:00|5308.36|5307.76|5311.86|5311.26|5312.11|5311.51|5308.36|5307.76|6781
1716289200000|2024-05-21 11:00:00|5312.11|5311.51|5311.36|5310.76|5312.61|5312.01|5310.86|5310.26|8760
1716292800000|2024-05-21 12:00:00|5311.61|5311.01|5306.36|5305.76|5312.36|5311.76|5305.36|5304.76|23407
1716296400000|2024-05-21 13:00:00|5306.61|5306.01|5305.51|5305.11|5308.11|5307.51|5301.01|5300.61|151428
1716300000000|2024-05-21 14:00:00|5305.76|5305.36|5313.2|5312.8|5315.45|5315.05|5305.76|5305.36|123037
1716303600000|2024-05-21 15:00:00|5312.95|5312.55|5309.2|5308.8|5316.95|5316.55|5307.95|5307.55|104179
1716307200000|2024-05-21 16:00:00|5309.45|5309.05|5309.28|5308.88|5312.7|5312.3|5307.53|5307.13|85001
1716310800000|2024-05-21 17:00:00|5309.03|5308.63|5317.28|5316.88|5317.28|5316.88|5306.03|5305.63|88772
1716314400000|2024-05-21 18:00:00|5317.53|5317.13|5314.03|5313.63|5317.53|5317.13|5311.28|5310.88|79436
1716318000000|2024-05-21 19:00:00|5313.78|5313.38|5323.58|5323.18|5324.83|5324.43|5312.28|5311.88|186985
1716321600000|2024-05-21 20:00:00|5323.51|5323.11|5322.29|5320.79|5324.36|5323.76|5320.61|5320.01|40542
1716325200000|2024-05-21 21:00:00|5322.25|5320.75|5323.03|5321.53|5323.25|5321.75|5322.18|5320.68|0
1716328800000|2024-05-21 22:00:00|5321.97|5321.37|5324.6|5324|5325.1|5324.5|5321.72|5321.12|2725
1716332400000|2024-05-21 23:00:00|5324.85|5324.25|5325.1|5324.5|5325.6|5325|5324.6|5324|1761
1716336000000|2024-05-22 00:00:00|5324.85|5324.25|5324.6|5324|5326.35|5325.75|5324.35|5323.75|3733
1716339600000|2024-05-22 01:00:00|5324.35|5323.75|5326.1|5325.5|5326.6|5326|5323.6|5323|3769
1716343200000|2024-05-22 02:00:00|5326.35|5325.75|5325.1|5324.5|5327.6|5327|5324.6|5324|3475
1716346800000|2024-05-22 03:00:00|5324.97|5324.37|5324.35|5323.75|5325.1|5324.5|5324.1|5323.5|2292
1716350400000|2024-05-22 04:00:00|5324.6|5324|5324.1|5323.5|5324.85|5324.25|5323.85|5323.25|1390
1716354000000|2024-05-22 05:00:00|5324.35|5323.75|5325.35|5324.75|5325.6|5325|5323.85|5323.25|2016
1716357600000|2024-05-22 06:00:00|5325.6|5325|5321.35|5320.75|5325.6|5325|5320.6|5320|6921
1716361200000|2024-05-22 07:00:00|5321.6|5321|5320.85|5320.25|5321.6|5321|5316.6|5316|12358
1716364800000|2024-05-22 08:00:00|5320.6|5320|5318.6|5318|5321.6|5321|5317.35|5316.75|7211
1716368400000|2024-05-22 09:00:00|5318.47|5317.87|5316.35|5315.75|5319.6|5319|5314.85|5314.25|6722
1716372000000|2024-05-22 10:00:00|5316.6|5316|5314.35|5313.75|5317.35|5316.75|5313.1|5312.5|9729
1716375600000|2024-05-22 11:00:00|5314.6|5314|5313.35|5312.75|5319.35|5318.75|5313.1|5312.5|15611
1716379200000|2024-05-22 12:00:00|5313.1|5312.5|5315.85|5315.25|5316.6|5316|5312.85|5312.25|17005
1716382800000|2024-05-22 13:00:00|5315.6|5315|5320.75|5320.35|5321.25|5320.85|5313.6|5313|100474
1716386400000|2024-05-22 14:00:00|5321|5320.6|5321.38|5320.98|5322.33|5321.93|5318.13|5317.73|104327
1716390000000|2024-05-22 15:00:00|5321.13|5320.73|5316.88|5316.48|5323.88|5323.48|5311.63|5311.23|92415
1716393600000|2024-05-22 16:00:00|5316.63|5316.23|5318.23|5317.83|5321.53|5321.13|5316.38|5315.98|70588
1716397200000|2024-05-22 17:00:00|5318.48|5318.08|5309.48|5309.08|5321.98|5321.58|5304.23|5303.83|125127
1716400800000|2024-05-22 18:00:00|5309.23|5308.83|5294.98|5294.58|5309.23|5308.83|5285.48|5285.08|236994
1716404400000|2024-05-22 19:00:00|5294.73|5294.33|5308.11|5307.71|5308.61|5308.21|5287.48|5287.08|263294
1716408000000|2024-05-22 20:00:00|5307.92|5307.52|5310.17|5308.67|5325.64|5325.04|5289.89|5289.29|112231
1716411600000|2024-05-22 21:00:00|5310.1|5308.6|5317.35|5315.85|5319.69|5318.19|5310.06|5308.56|0
1716415200000|2024-05-22 22:00:00|5319.91|5319.31|5316.54|5315.94|5321.66|5321.06|5313.79|5313.19|9088
1716418800000|2024-05-22 23:00:00|5316.79|5316.19|5320.79|5320.19|5321.04|5320.44|5316.04|5315.44|4050
1716422400000|2024-05-23 00:00:00|5321.04|5320.44|5319.79|5319.19|5321.54|5320.94|5318.54|5317.94|5811
1716426000000|2024-05-23 01:00:00|5319.54|5318.94|5327.68|5327.08|5329.18|5328.58|5318.41|5317.81|8732
1716429600000|2024-05-23 02:00:00|5327.43|5326.83|5338.43|5337.83|5338.43|5337.83|5326.68|5326.08|10031
1716433200000|2024-05-23 03:00:00|5338.55|5337.95|5343.43|5342.83|5343.93|5343.33|5336.93|5336.33|12830
1716436800000|2024-05-23 04:00:00|5343.68|5343.08|5342.43|5341.83|5344.93|5344.33|5342.43|5341.83|4757
1716440400000|2024-05-23 05:00:00|5342.68|5342.08|5339.93|5339.33|5342.93|5342.33|5339.43|5338.83|6176
1716444000000|2024-05-23 06:00:00|5339.8|5339.2|5338.68|5338.08|5340.68|5340.08|5336.93|5336.33|7505
1716447600000|2024-05-23 07:00:00|5338.43|5337.83|5336.43|5335.83|5339.43|5338.83|5335.8|5335.2|14532
1716451200000|2024-05-23 08:00:00|5336.68|5336.08|5334.18|5333.58|5337.43|5336.83|5332.68|5332.08|12798
1716454800000|2024-05-23 09:00:00|5334.3|5333.7|5337.18|5336.58|5338.18|5337.58|5332.93|5332.33|9220
1716458400000|2024-05-23 10:00:00|5337.43|5336.83|5341.68|5341.08|5341.68|5341.08|5336.43|5335.83|12581
1716462000000|2024-05-23 11:00:00|5341.18|5340.58|5345.43|5344.83|5345.93|5345.33|5340.93|5340.33|23107
1716465600000|2024-05-23 12:00:00|5345.18|5344.58|5347.18|5346.58|5350.43|5349.83|5344.93|5344.33|33939
1716469200000|2024-05-23 13:00:00|5347.43|5346.83|5308.83|5308.43|5347.68|5347.08|5304.83|5304.43|303804
1716472800000|2024-05-23 14:00:00|5308.2|5307.8|5300.56|5300.16|5319.73|5319.33|5299.81|5299.41|286690
1716476400000|2024-05-23 15:00:00|5300.81|5300.41|5320.81|5320.41|5324.81|5324.41|5299.81|5299.41|166605
1716480000000|2024-05-23 16:00:00|5320.56|5320.16|5305.49|5305.09|5324.31|5323.91|5305.49|5305.09|140800
1716483600000|2024-05-23 17:00:00|5305.74|5305.34|5276.99|5276.59|5308.24|5307.84|5275.49|5275.09|245263
1716487200000|2024-05-23 18:00:00|5276.74|5276.34|5258.74|5258.34|5278.24|5277.84|5257.99|5257.59|261211
1716490800000|2024-05-23 19:00:00|5258.49|5258.09|5268.81|5268.41|5272.06|5271.66|5256.74|5256.34|304333
1716494400000|2024-05-23 20:00:00|5268.68|5268.28|5269.55|5268.05|5271.03|5270.43|5264.78|5264.18|53610
1716498000000|2024-05-23 21:00:00|5269.22|5267.72|5269.3|5267.8|5270.51|5269.01|5268.5|5267|0
1716501600000|2024-05-23 22:00:00|5269.67|5269.07|5271.05|5270.45|5271.8|5271.2|5269.55|5268.95|4894
1716505200000|2024-05-23 23:00:00|5271.3|5270.7|5271.3|5270.7|5274.55|5273.95|5270.3|5269.7|5248
1716508800000|2024-05-24 00:00:00|5271.05|5270.45|5276.3|5275.7|5277.05|5276.45|5270.3|5269.7|7141
1716512400000|2024-05-24 01:00:00|5276.05|5275.45|5278.15|5277.55|5278.9|5278.3|5275.55|5274.95|8307
1716516000000|2024-05-24 02:00:00|5278.4|5277.8|5278.65|5278.05|5279.65|5279.05|5276.65|5276.05|5681
1716519600000|2024-05-24 03:00:00|5278.52|5277.92|5276.4|5275.8|5279.4|5278.8|5275.9|5275.3|3267
1716523200000|2024-05-24 04:00:00|5276.15|5275.55|5277.15|5276.55|5277.9|5277.3|5275.65|5275.05|2707
1716526800000|2024-05-24 05:00:00|5276.9|5276.3|5275.9|5275.3|5277.15|5276.55|5274.4|5273.8|5160
1716530400000|2024-05-24 06:00:00|5276.02|5275.42|5271.4|5270.8|5276.15|5275.55|5270.65|5270.05|9846
1716534000000|2024-05-24 07:00:00|5271.9|5271.3|5276.65|5276.05|5276.9|5276.3|5269.9|5269.3|14563
1716537600000|2024-05-24 08:00:00|5276.4|5275.8|5281.65|5281.05|5283.15|5282.55|5275.9|5275.3|14396
1716541200000|2024-05-24 09:00:00|5281.9|5281.3|5281.15|5280.55|5282.65|5282.05|5279.15|5278.55|10624
1716544800000|2024-05-24 10:00:00|5280.9|5280.3|5283.4|5282.8|5284.9|5284.3|5280.4|5279.8|9806
1716548400000|2024-05-24 11:00:00|5283.65|5283.05|5285.65|5285.05|5286.15|5285.55|5281.15|5280.55|13449
1716552000000|2024-05-24 12:00:00|5285.4|5284.8|5284.15|5283.55|5288.9|5288.3|5278.77|5278.17|35013
1716555600000|2024-05-24 13:00:00|5283.9|5283.3|5281.92|5281.52|5290.55|5290.15|5278.55|5278.15|162573
1716559200000|2024-05-24 14:00:00|5285.55|5285.15|5300.13|5299.73|5300.88|5300.48|5283.8|5283.4|197571
1716562800000|2024-05-24 15:00:00|5300.63|5300.23|5304.38|5303.98|5312.63|5312.23|5298.63|5298.23|185945
1716566400000|2024-05-24 16:00:00|5304.63|5304.23|5302.38|5301.98|5310.13|5309.73|5302.38|5301.98|93112
1716570000000|2024-05-24 17:00:00|5302.88|5302.48|5305.88|5305.48|5308.63|5308.23|5300.63|5300.23|78441
1716573600000|2024-05-24 18:00:00|5305.63|5305.23|5301.13|5300.73|5311.13|5310.73|5300.63|5300.23|88926
1716577200000|2024-05-24 19:00:00|5300.88|5300.48|5305.13|5304.73|5305.38|5304.98|5293.13|5292.73|189707
1716580800000|2024-05-24 20:00:00|5305.23|5304.63|5304.89|5303.39|5306.98|5306.38|5303.48|5302.88|55247
1716760800000|2024-05-26 22:00:00|5304.85|5304.25|5305.23|5304.63|5307.48|5306.88|5304.48|5303.88|2450
1716764400000|2024-05-26 23:00:00|5304.98|5304.38|5299.23|5298.63|5304.98|5304.38|5298.48|5297.88|3883
1716768000000|2024-05-27 00:00:00|5299.48|5298.88|5299.98|5299.38|5301.23|5300.63|5298.23|5297.63|3454
1716771600000|2024-05-27 01:00:00|5300.23|5299.63|5301.98|5301.38|5302.23|5301.63|5298.73|5298.13|3439
1716775200000|2024-05-27 02:00:00|5301.73|5301.13|5299.48|5298.88|5301.98|5301.38|5296.23|5295.63|3286
1716778800000|2024-05-27 03:00:00|5299.73|5299.13|5299.98|5299.38|5300.98|5300.38|5299.6|5299|1251
1716782400000|2024-05-27 04:00:00|5299.73|5299.13|5301.73|5301.13|5301.73|5301.13|5299.73|5299.13|1000
1716786000000|2024-05-27 05:00:00|5301.85|5301.25|5303.98|5303.38|5303.98|5303.38|5301.73|5301.13|2281
1716789600000|2024-05-27 06:00:00|5303.73|5303.13|5305.73|5305.13|5306.48|5305.88|5302.23|5301.63|3929
1716793200000|2024-05-27 07:00:00|5305.98|5305.38|5303.73|5303.13|5305.98|5305.38|5301.98|5301.38|4711
1716796800000|2024-05-27 08:00:00|5303.85|5303.25|5302.85|5302.25|5304.23|5303.63|5300.73|5300.13|3114
1716800400000|2024-05-27 09:00:00|5302.98|5302.38|5302.73|5302.13|5304.48|5303.88|5302.23|5301.63|3051
1716804000000|2024-05-27 10:00:00|5302.6|5302|5303.73|5303.13|5304.48|5303.88|5302.35|5301.75|2851
1716807600000|2024-05-27 11:00:00|5303.48|5302.88|5304.23|5303.63|5304.73|5304.13|5302.73|5302.13|1990
1716811200000|2024-05-27 12:00:00|5303.98|5303.38|5301.85|5301.25|5306.23|5305.63|5301.85|5301.25|5148
1716814800000|2024-05-27 13:00:00|5301.98|5301.38|5303.38|5302.98|5308.38|5307.98|5301.73|5301.13|10924
1716818400000|2024-05-27 14:00:00|5303.63|5303.23|5309.8|5309.4|5310.8|5310.4|5301.8|5301.4|12367
1716822000000|2024-05-27 15:00:00|5310.05|5309.65|5314.3|5313.9|5314.55|5314.15|5309.55|5309.15|9770
1716825600000|2024-05-27 16:00:00|5314.05|5313.65|5317.05|5316.65|5317.8|5317.4|5313.55|5313.15|7491
1716829200000|2024-05-27 17:00:00|5316.41|5314.91|5316.38|5314.88|5317.38|5315.88|5316.38|5314.88|1
1716832800000|2024-05-27 18:00:00|5317.33|5315.83|5316.38|5314.88|5317.33|5315.83|5316.38|5314.88|0
1716836400000|2024-05-27 19:00:00|5316.86|5315.36|5316.38|5314.88|5317.33|5315.83|5316.38|5314.88|0
1716840000000|2024-05-27 20:00:00|5316.13|5314.63|5316.78|5315.28|5316.78|5315.28|5316.03|5314.53|0
1716843600000|2024-05-27 21:00:00|5317.29|5315.79|5317.59|5316.09|5317.59|5316.09|5317.29|5315.79|0
1716847200000|2024-05-27 22:00:00|5318.33|5317.73|5313.21|5312.61|5319.08|5318.48|5309.46|5308.86|6499
1716850800000|2024-05-27 23:00:00|5312.96|5312.36|5310.21|5309.61|5313.21|5312.61|5309.83|5309.23|1895
1716854400000|2024-05-28 00:00:00|5310.08|5309.48|5308.46|5307.86|5310.96|5310.36|5307.21|5306.61|5794
1716858000000|2024-05-28 01:00:00|5308.33|5307.73|5310.42|5309.82|5311.76|5311.16|5307.96|5307.36|4861
1716861600000|2024-05-28 02:00:00|5310.67|5310.07|5311.17|5310.57|5311.42|5310.82|5309.92|5309.32|2816
1716865200000|2024-05-28 03:00:00|5310.92|5310.32|5312.92|5312.32|5313.42|5312.82|5310.67|5310.07|3053
1716868800000|2024-05-28 04:00:00|5313.17|5312.57|5311.42|5310.82|5313.92|5313.32|5311.42|5310.82|2318
1716872400000|2024-05-28 05:00:00|5311.67|5311.07|5312.17|5311.57|5312.92|5312.32|5310.17|5309.57|3241
1716876000000|2024-05-28 06:00:00|5312.04|5311.44|5314.17|5313.57|5314.92|5314.32|5309.42|5308.82|6342
1716879600000|2024-05-28 07:00:00|5314.54|5313.94|5312.17|5311.57|5316.67|5316.07|5309.42|5308.82|12413
1716883200000|2024-05-28 08:00:00|5311.67|5311.07|5321.17|5320.57|5322.17|5321.57|5311.67|5311.07|20433
1716886800000|2024-05-28 09:00:00|5321.42|5320.82|5320.42|5319.82|5321.92|5321.32|5319.17|5318.57|10017
1716890400000|2024-05-28 10:00:00|5320.17|5319.57|5310.42|5309.82|5320.42|5319.82|5307.92|5307.32|18345
1716894000000|2024-05-28 11:00:00|5310.17|5309.57|5311.92|5311.32|5313.17|5312.57|5308.42|5307.82|12955
1716897600000|2024-05-28 12:00:00|5312.17|5311.57|5312.29|5311.69|5314.92|5314.32|5307.67|5307.07|22774
1716901200000|2024-05-28 13:00:00|5312.17|5311.57|5303.31|5302.91|5314.32|5313.92|5301.31|5300.91|160711
1716904800000|2024-05-28 14:00:00|5302.93|5302.53|5308.99|5308.59|5311.41|5311.01|5299.81|5299.41|160355
1716908400000|2024-05-28 15:00:00|5309.24|5308.84|5309.99|5309.59|5310.49|5310.09|5303.49|5303.09|94013
1716912000000|2024-05-28 16:00:00|5310.24|5309.84|5307.14|5306.74|5312.74|5312.34|5305.99|5305.59|85662
1716915600000|2024-05-28 17:00:00|5307.39|5306.99|5297.39|5296.99|5308.89|5308.49|5294.76|5294.36|123163
1716919200000|2024-05-28 18:00:00|5297.14|5296.74|5292.39|5291.99|5302.89|5302.49|5280.39|5279.99|194772
1716922800000|2024-05-28 19:00:00|5292.14|5291.74|5309.43|5309.03|5309.43|5309.03|5290.39|5289.99|233966
1716926400000|2024-05-28 20:00:00|5309.36|5308.96|5308.14|5306.64|5314.21|5313.61|5305.96|5305.36|73425
1716930000000|2024-05-28 21:00:00|5308.28|5306.78|5308.31|5306.81|5309.15|5307.65|5306.89|5305.39|0
1716933600000|2024-05-28 22:00:00|5307.84|5307.24|5305.97|5305.37|5308.09|5307.49|5304.22|5303.62|3510
1716937200000|2024-05-28 23:00:00|5305.72|5305.12|5303.22|5302.62|5306.22|5305.62|5302.47|5301.87|2730
1716940800000|2024-05-29 00:00:00|5303.47|5302.87|5298.47|5297.87|5304.22|5303.62|5297.22|5296.62|8508
1716944400000|2024-05-29 01:00:00|5298.34|5297.74|5298.22|5297.62|5299.72|5299.12|5295.97|5295.37|8329
1716948000000|2024-05-29 02:00:00|5298.09|5297.49|5293.97|5293.37|5299.22|5298.62|5293.72|5293.12|4939
1716951600000|2024-05-29 03:00:00|5294.22|5293.62|5291.72|5291.12|5294.22|5293.62|5290.22|5289.62|6126
1716955200000|2024-05-29 04:00:00|5291.47|5290.87|5293.97|5293.37|5294.22|5293.62|5290.97|5290.37|3776
1716958800000|2024-05-29 05:00:00|5294.22|5293.62|5285.22|5284.62|5294.72|5294.12|5284.72|5284.12|8311
1716962400000|2024-05-29 06:00:00|5285.47|5284.87|5289.09|5288.49|5290.72|5290.12|5282.72|5282.12|11560
1716966000000|2024-05-29 07:00:00|5289.22|5288.62|5281.47|5280.87|5291.47|5290.87|5280.47|5279.87|20852
1716969600000|2024-05-29 08:00:00|5282.84|5282.24|5279.97|5279.37|5286.97|5286.37|5276.47|5275.87|24030
1716973200000|2024-05-29 09:00:00|5280.22|5279.62|5276.72|5276.12|5281.47|5280.87|5273.22|5272.62|16855
1716976800000|2024-05-29 10:00:00|5276.47|5275.87|5276.22|5275.62|5279.72|5279.12|5275.47|5274.87|12231
1716980400000|2024-05-29 11:00:00|5276.72|5276.12|5276.72|5276.12|5279.72|5279.12|5272.22|5271.62|21240
1716984000000|2024-05-29 12:00:00|5276.97|5276.37|5269.47|5268.87|5280.97|5280.37|5268.97|5268.37|37427
1716987600000|2024-05-29 13:00:00|5269.72|5269.12|5270.91|5270.51|5273.37|5272.97|5263.37|5262.97|208682
1716991200000|2024-05-29 14:00:00|5270.66|5270.26|5279.63|5279.23|5282.26|5281.86|5268.01|5267.61|224634
1716994800000|2024-05-29 15:00:00|5279.51|5279.11|5275.26|5274.86|5280.01|5279.61|5269.76|5269.36|129409
1716998400000|2024-05-29 16:00:00|5275.01|5274.61|5280.48|5280.08|5282.23|5281.83|5269.51|5269.11|103090
1717002000000|2024-05-29 17:00:00|5280.23|5279.83|5279.48|5279.08|5281.48|5281.08|5270.98|5270.58|122683
1717005600000|2024-05-29 18:00:00|5279.73|5279.33|5271.23|5270.83|5280.98|5280.58|5269.98|5269.58|102740
1717009200000|2024-05-29 19:00:00|5271.48|5271.08|5270.75|5270.35|5281.5|5281.1|5265.5|5265.1|221187
1717012800000|2024-05-29 20:00:00|5270.21|5269.81|5253.83|5252.33|5272.56|5271.96|5251.81|5251.21|82829
1717016400000|2024-05-29 21:00:00|5253.98|5252.48|5253.89|5252.39|5255.06|5253.56|5252.45|5250.95|0
1717020000000|2024-05-29 22:00:00|5255.75|5255.15|5251.38|5250.78|5257.88|5257.28|5249.88|5249.28|12903
1717023600000|2024-05-29 23:00:00|5251.13|5250.53|5250.88|5250.28|5252.13|5251.53|5247.13|5246.53|7575
1717027200000|2024-05-30 00:00:00|5251.13|5250.53|5248.13|5247.53|5251.63|5251.03|5247.88|5247.28|9971
1717030800000|2024-05-30 01:00:00|5248.25|5247.65|5248.63|5248.03|5250.63|5250.03|5246.63|5246.03|9151
1717034400000|2024-05-30 02:00:00|5248.88|5248.28|5244.38|5243.78|5249.88|5249.28|5243.13|5242.53|8972
1717038000000|2024-05-30 03:00:00|5244.13|5243.53|5242.95|5242.35|5244.38|5243.78|5240.88|5240.28|8588
1717041600000|2024-05-30 04:00:00|5242.7|5242.1|5240.95|5240.35|5243.2|5242.6|5238.95|5238.35|4901
1717045200000|2024-05-30 05:00:00|5240.7|5240.1|5238.7|5238.1|5240.7|5240.1|5235.45|5234.85|9819
1717048800000|2024-05-30 06:00:00|5238.95|5238.35|5235.95|5235.35|5241.2|5240.6|5235.7|5235.1|11151
1717052400000|2024-05-30 07:00:00|5236.2|5235.6|5243.95|5243.35|5244.95|5244.35|5235.95|5235.35|21957
1717056000000|2024-05-30 08:00:00|5243.7|5243.1|5248.2|5247.6|5248.7|5248.1|5242.07|5241.47|17058
1717059600000|2024-05-30 09:00:00|5248.45|5247.85|5245.95|5245.35|5249.2|5248.6|5244.45|5243.85|10287
1717063200000|2024-05-30 10:00:00|5246.2|5245.6|5249.2|5248.6|5249.95|5249.35|5243.2|5242.6|13051
1717066800000|2024-05-30 11:00:00|5248.95|5248.35|5247.7|5247.1|5250.7|5250.1|5246.95|5246.35|17106
1717070400000|2024-05-30 12:00:00|5247.45|5246.85|5253.2|5252.6|5257.2|5256.6|5246.95|5246.35|47966
1717074000000|2024-05-30 13:00:00|5253.45|5252.85|5254.85|5254.45|5258.85|5258.45|5248.1|5247.7|175811
1717077600000|2024-05-30 14:00:00|5255.1|5254.7|5242.78|5242.38|5257.35|5256.95|5239.28|5238.88|247893
1717081200000|2024-05-30 15:00:00|5242.28|5241.88|5245.78|5245.38|5252.28|5251.88|5237.53|5237.13|129918
1717084800000|2024-05-30 16:00:00|5246.03|5245.63|5255.53|5255.13|5256.28|5255.88|5245.53|5245.13|99972
1717088400000|2024-05-30 17:00:00|5255.78|5255.38|5257.03|5256.63|5261.03|5260.63|5254.03|5253.63|84340
1717092000000|2024-05-30 18:00:00|5256.53|5256.13|5250.03|5249.63|5257.53|5257.13|5245.53|5245.13|104693
1717095600000|2024-05-30 19:00:00|5249.78|5249.38|5235.53|5235.13|5251.28|5250.88|5222.78|5222.38|295371
1717099200000|2024-05-30 20:00:00|5235.04|5234.64|5234.41|5232.91|5235.64|5235.04|5227.14|5226.54|65192
1717102800000|2024-05-30 21:00:00|5234.37|5232.87|5234.42|5232.92|5235.21|5233.71|5230.81|5229.31|0
1717106400000|2024-05-30 22:00:00|5235.56|5234.06|5230.12|5229.52|5235.56|5234.89|5228.12|5227.52|8912
1717110000000|2024-05-30 23:00:00|5229.99|5229.39|5227.62|5227.02|5231.12|5230.52|5226.62|5226.02|4501
1717113600000|2024-05-31 00:00:00|5227.87|5227.27|5226.16|5225.56|5229.62|5229.02|5219.37|5218.77|12717
1717117200000|2024-05-31 01:00:00|5226.03|5225.43|5230.91|5230.31|5231.16|5230.56|5225.91|5225.31|9708
1717120800000|2024-05-31 02:00:00|5231.16|5230.56|5225.66|5225.06|5231.91|5231.31|5225.41|5224.81|5893
1717124400000|2024-05-31 03:00:00|5225.91|5225.31|5232.91|5232.31|5234.16|5233.56|5225.91|5225.31|6950
1717128000000|2024-05-31 04:00:00|5232.66|5232.06|5230.91|5230.31|5232.91|5232.31|5229.16|5228.56|3223
1717131600000|2024-05-31 05:00:00|5230.66|5230.06|5228.16|5227.56|5234.16|5233.56|5227.91|5227.31|8099
1717135200000|2024-05-31 06:00:00|5227.91|5227.31|5230.11|5229.51|5232.16|5231.56|5227.91|5227.31|9273
1717138800000|2024-05-31 07:00:00|5230.23|5229.63|5225.02|5224.42|5231.84|5231.24|5223.52|5222.92|17201
1717142400000|2024-05-31 08:00:00|5224.77|5224.17|5228.02|5227.42|5233.52|5232.92|5224.02|5223.42|16450
1717146000000|2024-05-31 09:00:00|5227.77|5227.17|5225.27|5224.67|5228.27|5227.67|5223.52|5222.92|13719
1717149600000|2024-05-31 10:00:00|5225.52|5224.92|5223.27|5222.67|5227.77|5227.17|5214.77|5214.17|20621
1717153200000|2024-05-31 11:00:00|5223.77|5223.17|5231.52|5230.92|5232.27|5231.67|5221.27|5220.67|18994
1717156800000|2024-05-31 12:00:00|5231.27|5230.67|5252.27|5251.67|5256.02|5255.42|5230.27|5229.67|79927
1717160400000|2024-05-31 13:00:00|5252.02|5251.42|5239.68|5239.28|5253.92|5253.52|5237.17|5236.77|211222
1717164000000|2024-05-31 14:00:00|5239.93|5239.53|5216.95|5216.55|5240.18|5239.78|5210.7|5210.3|367559
1717167600000|2024-05-31 15:00:00|5216.7|5216.3|5205.2|5204.8|5217.7|5217.3|5204.2|5203.8|212515
1717171200000|2024-05-31 16:00:00|5204.95|5204.55|5203.45|5203.05|5206.2|5205.8|5191.95|5191.55|193633
1717174800000|2024-05-31 17:00:00|5203.7|5203.3|5217.2|5216.8|5218.95|5218.55|5203.45|5203.05|157379
1717178400000|2024-05-31 18:00:00|5217.45|5217.05|5223.28|5222.88|5226.28|5225.88|5214.28|5213.88|146870
1717182000000|2024-05-31 19:00:00|5223.03|5222.63|5281.33|5280.93|5285.33|5284.93|5219.03|5218.63|580982
1717185600000|2024-05-31 20:00:00|5283.08|5282.68|5285.26|5283.76|5292.3|5291.7|5276.55|5275.95|193418
1717365600000|2024-06-02 22:00:00|5286.67|5286.07|5282.05|5281.45|5289.3|5288.7|5275.92|5275.32|14151
1717369200000|2024-06-02 23:00:00|5281.8|5281.2|5287.67|5287.07|5289.3|5288.7|5281.3|5280.7|9894
1717372800000|2024-06-03 00:00:00|5287.55|5286.95|5292.8|5292.2|5296.3|5295.7|5287.3|5286.7|14936
1717376400000|2024-06-03 01:00:00|5293.05|5292.45|5290.3|5289.7|5294.8|5294.2|5288.05|5287.45|9242
1717380000000|2024-06-03 02:00:00|5290.55|5289.95|5294.63|5294.03|5294.88|5294.28|5290.05|5289.45|5342
1717383600000|2024-06-03 03:00:00|5294.88|5294.28|5293.88|5293.28|5295.88|5295.28|5292.38|5291.78|5574
1717387200000|2024-06-03 04:00:00|5294.13|5293.53|5295.75|5295.15|5297.13|5296.53|5293.88|5293.28|3108
1717390800000|2024-06-03 05:00:00|5295.88|5295.28|5294.38|5293.78|5296.63|5296.03|5292.63|5292.03|5951
1717394400000|2024-06-03 06:00:00|5294.13|5293.53|5295.63|5295.03|5299.38|5298.78|5291.88|5291.28|13584
1717398000000|2024-06-03 07:00:00|5295.38|5294.78|5284.38|5283.78|5297.25|5296.65|5283.38|5282.78|26055
1717401600000|2024-06-03 08:00:00|5284.63|5284.03|5291.63|5291.03|5294.13|5293.53|5281.38|5280.78|25633
1717405200000|2024-06-03 09:00:00|5291.88|5291.28|5289.18|5288.58|5292.63|5292.03|5285.68|5285.08|13026
1717408800000|2024-06-03 10:00:00|5289.68|5289.08|5288.68|5288.08|5291.18|5290.58|5287.18|5286.58|11372
1717412400000|2024-06-03 11:00:00|5288.43|5287.83|5294.43|5293.83|5295.18|5294.58|5287.68|5287.08|19137
1717416000000|2024-06-03 12:00:00|5294.18|5293.58|5292.43|5291.83|5296.43|5295.83|5291.43|5290.83|25790
1717419600000|2024-06-03 13:00:00|5292.68|5292.08|5287.87|5287.47|5299.58|5299.18|5282.12|5281.72|185850
1717423200000|2024-06-03 14:00:00|5295.74|5295.34|5268.6|5268.2|5299.24|5298.84|5265.6|5265.2|319756
1717426800000|2024-06-03 15:00:00|5268.85|5268.45|5269.1|5268.7|5275.1|5274.7|5262.35|5261.95|166484
1717430400000|2024-06-03 16:00:00|5269.35|5268.95|5245.65|5245.25|5272.6|5272.2|5240.15|5239.75|223275
1717434000000|2024-06-03 17:00:00|5245.9|5245.5|5259.9|5259.5|5263.65|5263.25|5233.9|5233.5|196470
1717437600000|2024-06-03 18:00:00|5260.15|5259.75|5265.9|5265.5|5269.4|5269|5254.65|5254.25|135390
1717441200000|2024-06-03 19:00:00|5265.4|5265|5285.91|5285.51|5285.91|5285.51|5264.4|5264|234546
1717444800000|2024-06-03 20:00:00|5285.62|5285.22|5287.43|5285.93|5290.22|5289.62|5283.72|5283.12|72645
1717448400000|2024-06-03 21:00:00|5287.46|5285.96|5287.94|5286.44|5288.46|5286.96|5286.51|5285.01|0
1717452000000|2024-06-03 22:00:00|5287.15|5286.55|5287.53|5286.93|5289.28|5288.68|5285.78|5285.18|4197
1717455600000|2024-06-03 23:00:00|5287.28|5286.68|5284.28|5283.68|5288.53|5287.93|5283.78|5283.18|4121
1717459200000|2024-06-04 00:00:00|5284.53|5283.93|5289.53|5288.93|5290.78|5290.18|5284.53|5283.93|7971
1717462800000|2024-06-04 01:00:00|5289.65|5289.05|5288.53|5287.93|5290.28|5289.68|5286.03|5285.43|6231
1717466400000|2024-06-04 02:00:00|5288.28|5287.68|5286.78|5286.18|5288.53|5287.93|5285.78|5285.18|4548
1717470000000|2024-06-04 03:00:00|5286.53|5285.93|5286.53|5285.93|5287.53|5286.93|5283.28|5282.68|4631
1717473600000|2024-06-04 04:00:00|5286.28|5285.68|5284.78|5284.18|5287.78|5287.18|5284.78|5284.18|3367
1717477200000|2024-06-04 05:00:00|5285.03|5284.43|5285.53|5284.93|5286.03|5285.43|5283.28|5282.68|5735
1717480800000|2024-06-04 06:00:00|5285.78|5285.18|5275.78|5275.18|5285.78|5285.18|5274.28|5273.68|13979
1717484400000|2024-06-04 07:00:00|5276.03|5275.43|5276.53|5275.93|5280.28|5279.68|5269.53|5268.93|24323
1717488000000|2024-06-04 08:00:00|5276.28|5275.68|5258.28|5257.68|5276.28|5275.68|5256.78|5256.18|32951
1717491600000|2024-06-04 09:00:00|5258.53|5257.93|5254.78|5254.18|5260.03|5259.43|5249.28|5248.68|35940
1717495200000|2024-06-04 10:00:00|5254.9|5254.3|5257.78|5257.18|5258.78|5258.18|5250.53|5249.93|19590
1717498800000|2024-06-04 11:00:00|5258.03|5257.43|5267.28|5266.68|5267.53|5266.93|5257.78|5257.18|20639
1717502400000|2024-06-04 12:00:00|5267.15|5266.55|5269.03|5268.43|5270.03|5269.43|5259.53|5258.93|28812
1717506000000|2024-06-04 13:00:00|5268.78|5268.18|5272.05|5271.65|5275.68|5275.28|5265.43|5265.03|165762
1717509600000|2024-06-04 14:00:00|5273.8|5273.4|5266.93|5266.53|5284.93|5284.53|5265.18|5264.78|315589
1717513200000|2024-06-04 15:00:00|5266.8|5266.4|5260.17|5259.77|5273.92|5273.52|5258.92|5258.52|177275
1717516800000|2024-06-04 16:00:00|5260.67|5260.27|5272.77|5272.37|5277.27|5276.87|5257.17|5256.77|144049
1717520400000|2024-06-04 17:00:00|5272.52|5272.12|5276.27|5275.87|5279.02|5278.62|5264.77|5264.37|119880
1717524000000|2024-06-04 18:00:00|5276.02|5275.62|5292.02|5291.62|5299.77|5299.37|5275.02|5274.62|168889
1717527600000|2024-06-04 19:00:00|5291.77|5291.37|5291.52|5291.12|5294.02|5293.62|5274.27|5273.87|280048
1717531200000|2024-06-04 20:00:00|5291.44|5291.04|5292.85|5291.35|5294.29|5293.69|5288.29|5287.69|52823
1717534800000|2024-06-04 21:00:00|5292.83|5291.33|5293.23|5291.73|5293.44|5291.94|5292.14|5290.64|2
1717538400000|2024-06-04 22:00:00|5293.46|5292.86|5296.84|5296.24|5296.84|5296.24|5290.84|5290.24|4769
1717542000000|2024-06-04 23:00:00|5297.09|5296.49|5299.84|5299.24|5300.84|5300.24|5296.84|5296.24|7207
1717545600000|2024-06-05 00:00:00|5300.09|5299.49|5297.59|5296.99|5300.59|5299.99|5297.59|5296.99|6934
1717549200000|2024-06-05 01:00:00|5297.84|5297.24|5300.09|5299.49|5300.84|5300.24|5295.84|5295.24|9460
1717552800000|2024-06-05 02:00:00|5299.84|5299.24|5301.34|5300.74|5303.09|5302.49|5299.59|5298.99|10104
1717556400000|2024-06-05 03:00:00|5301.59|5300.99|5301.84|5301.24|5303.09|5302.49|5300.59|5299.99|4087
1717560000000|2024-06-05 04:00:00|5301.59|5300.99|5301.59|5300.99|5302.34|5301.74|5301.09|5300.49|2968
1717563600000|2024-06-05 05:00:00|5301.34|5300.74|5301.84|5301.24|5303.09|5302.49|5299.09|5298.49|5607
1717567200000|2024-06-05 06:00:00|5302.09|5301.49|5296.84|5296.24|5302.09|5301.49|5296.34|5295.74|11244
1717570800000|2024-06-05 07:00:00|5296.59|5295.99|5296.84|5296.24|5299.84|5299.24|5294.09|5293.49|15147
1717574400000|2024-06-05 08:00:00|5296.59|5295.99|5298.84|5298.24|5300.34|5299.74|5295.34|5294.74|12828
1717578000000|2024-06-05 09:00:00|5299.09|5298.49|5303.84|5303.24|5304.09|5303.49|5298.59|5297.99|13763
1717581600000|2024-06-05 10:00:00|5304.09|5303.49|5303.34|5302.74|5305.59|5304.99|5301.84|5301.24|15452
1717585200000|2024-06-05 11:00:00|5302.84|5302.24|5308.84|5308.24|5309.84|5309.24|5300.84|5300.24|26393
1717588800000|2024-06-05 12:00:00|5309.09|5308.49|5313.09|5312.49|5313.09|5312.49|5303.84|5303.24|41039
1717592400000|2024-06-05 13:00:00|5312.84|5312.24|5309.63|5309.23|5316.84|5316.24|5304.26|5303.86|165219
1717596000000|2024-06-05 14:00:00|5309.88|5309.48|5318.11|5317.71|5319.86|5319.46|5296.26|5295.86|258509
1717599600000|2024-06-05 15:00:00|5318.36|5317.96|5329.11|5328.71|5333.36|5332.96|5318.36|5317.96|161800
1717603200000|2024-06-05 16:00:00|5328.86|5328.46|5335.13|5334.73|5336.63|5336.23|5326.36|5325.96|98555
1717606800000|2024-06-05 17:00:00|5335.38|5334.98|5341.38|5340.98|5341.63|5341.23|5330.13|5329.73|101131
1717610400000|2024-06-05 18:00:00|5341.13|5340.73|5347.38|5346.98|5348.63|5348.23|5338.88|5338.48|88317
1717614000000|2024-06-05 19:00:00|5347.13|5346.73|5355.38|5354.98|5355.63|5355.23|5340.88|5340.48|228697
1717617600000|2024-06-05 20:00:00|5355.31|5354.91|5355.02|5353.52|5356.66|5356.06|5350.41|5349.81|89035
1717621200000|2024-06-05 21:00:00|5355.2|5353.7|5356.33|5354.83|5356.41|5354.91|5353.34|5351.84|1115
1717624800000|2024-06-05 22:00:00|5355.83|5355.23|5359.46|5358.86|5359.96|5359.36|5353.58|5352.98|7460
1717628400000|2024-06-05 23:00:00|5359.71|5359.11|5359.21|5358.61|5361.71|5361.11|5358.71|5358.11|3400
1717632000000|2024-06-06 00:00:00|5358.96|5358.36|5356.78|5356.18|5358.96|5358.36|5353.4|5352.8|6062
1717635600000|2024-06-06 01:00:00|5356.53|5355.93|5359.53|5358.93|5360.78|5360.18|5355.03|5354.43|6484
1717639200000|2024-06-06 02:00:00|5359.4|5358.8|5358.78|5358.18|5360.53|5359.93|5358.28|5357.68|3300
1717642800000|2024-06-06 03:00:00|5358.65|5358.05|5358.78|5358.18|5361.53|5360.93|5358.53|5357.93|3951
1717646400000|2024-06-06 04:00:00|5358.9|5358.3|5358.03|5357.43|5358.9|5358.3|5357.28|5356.68|1983
1717650000000|2024-06-06 05:00:00|5357.78|5357.18|5354.78|5354.18|5358.03|5357.43|5354.03|5353.43|5562
1717653600000|2024-06-06 06:00:00|5354.53|5353.93|5355.53|5354.93|5355.78|5355.18|5352.03|5351.43|8318
1717657200000|2024-06-06 07:00:00|5355.78|5355.18|5355.28|5354.68|5357.28|5356.68|5352.53|5351.93|11825
1717660800000|2024-06-06 08:00:00|5355.03|5354.43|5353.53|5352.93|5358.53|5357.93|5353.03|5352.43|12153
1717664400000|2024-06-06 09:00:00|5353.28|5352.68|5353.28|5352.68|5355.78|5355.18|5351.53|5350.93|8725
1717668000000|2024-06-06 10:00:00|5353.03|5352.43|5354.78|5354.18|5355.28|5354.68|5353.03|5352.43|5772
1717671600000|2024-06-06 11:00:00|5355.03|5354.43|5356.28|5355.68|5356.78|5356.18|5354.28|5353.68|8915
1717675200000|2024-06-06 12:00:00|5356.03|5355.43|5355.03|5354.43|5359.65|5359.05|5347.53|5346.93|46853
1717678800000|2024-06-06 13:00:00|5354.78|5354.18|5351.18|5350.78|5361.93|5361.53|5351.18|5350.78|168047
1717682400000|2024-06-06 14:00:00|5351.43|5351.03|5352.49|5352.09|5359.74|5359.34|5351.43|5351.03|181643
1717686000000|2024-06-06 15:00:00|5352.24|5351.84|5349.24|5348.84|5355.49|5355.09|5348.49|5348.09|111938
1717689600000|2024-06-06 16:00:00|5348.99|5348.59|5342.13|5341.73|5350.49|5350.09|5340.13|5339.73|125244
1717693200000|2024-06-06 17:00:00|5341.63|5341.23|5349.38|5348.98|5352.13|5351.73|5340.63|5340.23|101950
1717696800000|2024-06-06 18:00:00|5349.13|5348.73|5351.63|5351.23|5353.13|5352.73|5334.13|5333.73|148017
1717700400000|2024-06-06 19:00:00|5351.38|5350.98|5354.38|5353.98|5354.38|5353.98|5347.63|5347.23|176485
1717704000000|2024-06-06 20:00:00|5353.4|5353|5353.11|5351.61|5353.5|5353|5347.75|5347.15|39526
1717707600000|2024-06-06 21:00:00|5353.36|5351.86|5353.35|5351.85|5353.64|5352.14|5352.56|5351.06|0
1717711200000|2024-06-06 22:00:00|5352.75|5352.15|5355.13|5354.53|5355.63|5355.03|5352|5351.4|2979
1717714800000|2024-06-06 23:00:00|5355|5354.4|5354.88|5354.28|5355.88|5355.28|5354.25|5353.65|1941
1717718400000|2024-06-07 00:00:00|5355|5354.4|5356.22|5355.62|5356.47|5355.87|5353.88|5353.28|3551
1717722000000|2024-06-07 01:00:00|5356.47|5355.87|5357.72|5357.12|5358.59|5357.99|5355.22|5354.62|4184
1717725600000|2024-06-07 02:00:00|5357.47|5356.87|5359.22|5358.62|5359.72|5359.12|5357.22|5356.62|3306
1717729200000|2024-06-07 03:00:00|5359.34|5358.74|5357.72|5357.12|5359.72|5359.12|5357.34|5356.74|2566
1717732800000|2024-06-07 04:00:00|5357.84|5357.24|5359.97|5359.37|5360.22|5359.62|5357.72|5357.12|1995
1717736400000|2024-06-07 05:00:00|5359.84|5359.24|5361.22|5360.62|5362.72|5362.12|5359.72|5359.12|4243
1717740000000|2024-06-07 06:00:00|5360.97|5360.37|5360.34|5359.74|5362.72|5362.12|5359.72|5359.12|6675
1717743600000|2024-06-07 07:00:00|5360.47|5359.87|5357.47|5356.87|5362.47|5361.87|5356.22|5355.62|9196
1717747200000|2024-06-07 08:00:00|5357.22|5356.62|5354.22|5353.62|5359.22|5358.62|5352.84|5352.24|10563
1717750800000|2024-06-07 09:00:00|5353.97|5353.37|5354.97|5354.37|5356.22|5355.62|5352.47|5351.87|7799
1717754400000|2024-06-07 10:00:00|5354.84|5354.24|5351.97|5351.37|5355.84|5355.24|5350.97|5350.37|7880
1717758000000|2024-06-07 11:00:00|5351.84|5351.24|5356.22|5355.62|5357.84|5357.24|5348.22|5347.62|13994
1717761600000|2024-06-07 12:00:00|5356.47|5355.87|5330.72|5330.12|5358.97|5358.37|5319.97|5319.37|133592
1717765200000|2024-06-07 13:00:00|5330.47|5329.87|5347.36|5346.96|5350.36|5349.96|5328.47|5327.87|214480
1717768800000|2024-06-07 14:00:00|5347.61|5347.21|5360.88|5360.48|5371.88|5371.48|5345.86|5345.46|208035
1717772400000|2024-06-07 15:00:00|5360.38|5359.98|5359.63|5359.23|5362.13|5361.73|5347.13|5346.73|164006
1717776000000|2024-06-07 16:00:00|5359.88|5359.48|5370.47|5370.07|5371.22|5370.82|5355.88|5355.48|123372
1717779600000|2024-06-07 17:00:00|5370.22|5369.82|5365.97|5365.57|5376.22|5375.82|5364.72|5364.32|101357
1717783200000|2024-06-07 18:00:00|5365.72|5365.32|5357.97|5357.57|5366.22|5365.82|5341.97|5341.57|196857
1717786800000|2024-06-07 19:00:00|5357.47|5357.07|5346.59|5346.19|5361.22|5360.82|5344.34|5343.94|230622
1717790400000|2024-06-07 20:00:00|5346.14|5345.74|5344.2|5342.7|5346.49|5345.89|5341.24|5340.64|56628
1717794000000|2024-06-07 21:00:00|5343.88|5342.38|5343.88|5342.38|5343.88|5342.38|5343.88|5342.38|0
1717970400000|2024-06-09 22:00:00|5342.01|5341.41|5347.39|5346.79|5351.14|5350.54|5339.14|5338.54|9304
1717974000000|2024-06-09 23:00:00|5347.14|5346.54|5344.14|5343.54|5347.39|5346.79|5343.39|5342.79|3520
1717977600000|2024-06-10 00:00:00|5344.39|5343.79|5345.39|5344.79|5347.64|5347.04|5342.39|5341.79|5997
1717981200000|2024-06-10 01:00:00|5345.14|5344.54|5346.14|5345.54|5346.26|5345.66|5344.14|5343.54|2765
1717984800000|2024-06-10 02:00:00|5345.89|5345.29|5345.89|5345.29|5346.39|5345.79|5344.64|5344.04|2136
1717988400000|2024-06-10 03:00:00|5346.14|5345.54|5346.64|5346.04|5349.64|5349.04|5345.89|5345.29|3994
1717992000000|2024-06-10 04:00:00|5346.89|5346.29|5348.14|5347.54|5348.64|5348.04|5345.89|5345.29|2084
1717995600000|2024-06-10 05:00:00|5348.01|5347.41|5348.46|5347.86|5348.96|5348.36|5346.64|5346.04|3245
1717999200000|2024-06-10 06:00:00|5348.21|5347.61|5338.21|5337.61|5348.21|5347.61|5336.96|5336.36|12126
1718002800000|2024-06-10 07:00:00|5337.96|5337.36|5341.43|5340.83|5342.18|5341.58|5334.71|5334.11|25819
1718006400000|2024-06-10 08:00:00|5341.18|5340.58|5334.68|5334.08|5342.18|5341.58|5333.18|5332.58|16186
1718010000000|2024-06-10 09:00:00|5334.93|5334.33|5334.93|5334.33|5336.3|5335.7|5329.68|5329.08|13886
1718013600000|2024-06-10 10:00:00|5335.18|5334.58|5339.18|5338.58|5342.68|5342.08|5332.93|5332.33|14707
1718017200000|2024-06-10 11:00:00|5339.43|5338.83|5341.93|5341.33|5344.68|5344.08|5338.93|5338.33|13188
1718020800000|2024-06-10 12:00:00|5342.05|5341.45|5337.43|5336.83|5345.68|5345.08|5336.43|5335.83|20393
1718024400000|2024-06-10 13:00:00|5337.18|5336.58|5337.33|5336.93|5339.18|5338.58|5332.08|5331.68|142626
1718028000000|2024-06-10 14:00:00|5337.08|5336.68|5343.58|5343.18|5345.33|5344.93|5336.33|5335.93|137496
1718031600000|2024-06-10 15:00:00|5343.83|5343.43|5352.83|5352.43|5357.08|5356.68|5343.58|5343.18|124939
1718035200000|2024-06-10 16:00:00|5353.08|5352.68|5355.23|5354.83|5358.08|5357.68|5352.08|5351.68|79006
1718038800000|2024-06-10 17:00:00|5354.98|5354.58|5359.48|5359.08|5363.48|5363.08|5348.73|5348.33|126917
1718042400000|2024-06-10 18:00:00|5359.23|5358.83|5356.73|5356.33|5362.23|5361.83|5349.48|5349.08|137292
1718046000000|2024-06-10 19:00:00|5356.48|5356.08|5364.38|5363.98|5366.48|5366.08|5353.38|5352.98|206883
1718049600000|2024-06-10 20:00:00|5364.34|5363.94|5360.68|5359.18|5364.44|5363.94|5355.94|5355.34|45134
1718053200000|2024-06-10 21:00:00|5360.82|5359.32|5362.47|5360.97|5362.91|5361.41|5360.79|5359.29|0
1718056800000|2024-06-10 22:00:00|5361.62|5361.02|5361|5360.4|5363.25|5362.65|5361|5360.4|3193
1718060400000|2024-06-10 23:00:00|5361.25|5360.65|5358.25|5357.65|5361.5|5360.9|5356.75|5356.15|3610
1718064000000|2024-06-11 00:00:00|5358|5357.4|5356.48|5355.88|5358.5|5357.9|5355.75|5355.15|3689
1718067600000|2024-06-11 01:00:00|5356.23|5355.63|5358.98|5358.38|5359.23|5358.63|5355.73|5355.13|4466
1718071200000|2024-06-11 02:00:00|5358.85|5358.25|5356.98|5356.38|5358.98|5358.38|5356.35|5355.75|3105
1718074800000|2024-06-11 03:00:00|5357.1|5356.5|5358.23|5357.63|5358.23|5357.63|5355.73|5355.13|2382
1718078400000|2024-06-11 04:00:00|5357.98|5357.38|5358.23|5357.63|5359.23|5358.63|5356.98|5356.38|1709
1718082000000|2024-06-11 05:00:00|5357.98|5357.38|5361.73|5361.13|5361.73|5361.13|5357.73|5357.13|3164
1718085600000|2024-06-11 06:00:00|5361.98|5361.38|5361.98|5361.38|5365.98|5365.38|5361.98|5361.38|7315
1718089200000|2024-06-11 07:00:00|5362.48|5361.88|5359.23|5358.63|5363.23|5362.63|5358.23|5357.63|10435
1718092800000|2024-06-11 08:00:00|5359.48|5358.88|5352.98|5352.38|5361.48|5360.88|5352.23|5351.63|10695
1718096400000|2024-06-11 09:00:00|5352.73|5352.13|5347.73|5347.13|5355.48|5354.88|5347.73|5347.13|15767
1718100000000|2024-06-11 10:00:00|5347.48|5346.88|5350.23|5349.63|5351.48|5350.88|5344.73|5344.13|15473
1718103600000|2024-06-11 11:00:00|5349.73|5349.13|5347.48|5346.88|5350.23|5349.63|5342.23|5341.63|22811
1718107200000|2024-06-11 12:00:00|5347.23|5346.63|5348.23|5347.63|5351.48|5350.88|5345.48|5344.88|27880
1718110800000|2024-06-11 13:00:00|5347.98|5347.38|5333.88|5333.48|5350.73|5350.13|5326.38|5325.98|222376
1718114400000|2024-06-11 14:00:00|5333.38|5332.98|5353.98|5353.58|5353.98|5353.58|5331.88|5331.48|219222
1718118000000|2024-06-11 15:00:00|5353.73|5353.33|5345.48|5345.08|5354.73|5354.33|5343.73|5343.33|173275
1718121600000|2024-06-11 16:00:00|5345.23|5344.83|5347.88|5347.48|5349.73|5349.33|5342.48|5342.08|91052
1718125200000|2024-06-11 17:00:00|5348.13|5347.73|5358.88|5358.48|5359.13|5358.73|5344.13|5343.73|120789
1718128800000|2024-06-11 18:00:00|5358.63|5358.23|5368.88|5368.48|5373.13|5372.73|5356.13|5355.73|150558
1718132400000|2024-06-11 19:00:00|5369.13|5368.73|5375.98|5375.58|5377.23|5376.83|5362.73|5362.33|200121
1718136000000|2024-06-11 20:00:00|5375.85|5375.45|5376.38|5374.88|5378.2|5377.6|5372.7|5372.1|47246
1718139600000|2024-06-11 21:00:00|5376.42|5374.92|5377.69|5376.19|5377.69|5376.19|5376.2|5374.7|2
1718143200000|2024-06-11 22:00:00|5376.97|5376.37|5378.1|5377.5|5378.35|5377.75|5372.85|5372.25|4820
1718146800000|2024-06-11 23:00:00|5378.35|5377.75|5377.6|5377|5380.1|5379.5|5376.85|5376.25|2932
1718150400000|2024-06-12 00:00:00|5377.35|5376.75|5375.35|5374.75|5378.6|5378|5374.1|5373.5|3701
1718154000000|2024-06-12 01:00:00|5375.6|5375|5377.85|5377.25|5379.35|5378.75|5375.35|5374.75|3498
1718157600000|2024-06-12 02:00:00|5378.1|5377.5|5378.35|5377.75|5378.85|5378.25|5377.35|5376.75|2301
1718161200000|2024-06-12 03:00:00|5378.1|5377.5|5379.85|5379.25|5380.1|5379.5|5377.85|5377.25|2345
1718164800000|2024-06-12 04:00:00|5379.6|5379|5378.85|5378.25|5379.85|5379.25|5378.35|5377.75|1479
1718168400000|2024-06-12 05:00:00|5378.97|5378.37|5382.1|5381.5|5382.35|5381.75|5378.6|5378|3842
1718172000000|2024-06-12 06:00:00|5382.22|5381.62|5379.1|5378.5|5384.6|5384|5378.85|5378.25|7258
1718175600000|2024-06-12 07:00:00|5379.35|5378.75|5379.6|5379|5380.35|5379.75|5377.85|5377.25|11387
1718179200000|2024-06-12 08:00:00|5379.35|5378.75|5381.35|5380.75|5382.6|5382|5378.35|5377.75|11030
1718182800000|2024-06-12 09:00:00|5381.1|5380.5|5382.6|5382|5384.35|5383.75|5380.35|5379.75|8696
1718186400000|2024-06-12 10:00:00|5382.35|5381.75|5383.6|5383|5384.85|5384.25|5381.1|5380.5|7490
1718190000000|2024-06-12 11:00:00|5383.85|5383.25|5383.35|5382.75|5385.1|5384.5|5381.72|5381.12|12794
1718193600000|2024-06-12 12:00:00|5383.6|5383|5424.1|5423.5|5424.6|5424|5378.47|5377.87|136693
1718197200000|2024-06-12 13:00:00|5423.85|5423.25|5433.48|5433.08|5436.23|5435.83|5418.73|5418.33|227111
1718200800000|2024-06-12 14:00:00|5434.23|5433.83|5438.41|5438.01|5446.91|5446.51|5432.23|5431.83|229987
1718204400000|2024-06-12 15:00:00|5437.91|5437.51|5437.41|5437.01|5441.41|5441.01|5432.66|5432.26|144123
1718208000000|2024-06-12 16:00:00|5437.16|5436.76|5435.08|5434.68|5438.66|5438.26|5431.66|5431.26|96031
1718211600000|2024-06-12 17:00:00|5435.33|5434.93|5432.22|5431.82|5440.35|5439.95|5428.6|5428.2|99143
1718215200000|2024-06-12 18:00:00|5432.35|5431.95|5431.85|5431.45|5437.1|5436.7|5415.22|5414.82|302614
1718218800000|2024-06-12 19:00:00|5431.35|5430.95|5419.91|5419.51|5447.41|5447.01|5409.66|5409.26|396023
1718222400000|2024-06-12 20:00:00|5419.85|5419.45|5432.02|5430.52|5432.02|5431.35|5416.95|5416.35|77400
1718226000000|2024-06-12 21:00:00|5432.45|5430.95|5429.57|5428.07|5432.45|5430.95|5427.83|5426.33|0
1718229600000|2024-06-12 22:00:00|5430.07|5429.47|5428.27|5427.67|5430.07|5429.47|5426.57|5425.97|5348
1718233200000|2024-06-12 23:00:00|5428.52|5427.92|5430.02|5429.42|5430.52|5429.92|5426.27|5425.67|3260
1718236800000|2024-06-13 00:00:00|5429.77|5429.17|5431.27|5430.67|5432.27|5431.67|5429.27|5428.67|5950
1718240400000|2024-06-13 01:00:00|5431.52|5430.92|5431.52|5430.92|5433.27|5432.67|5430.64|5430.04|5233
1718244000000|2024-06-13 02:00:00|5431.77|5431.17|5431.77|5431.17|5432.02|5431.42|5429.77|5429.17|3361
1718247600000|2024-06-13 03:00:00|5431.64|5431.04|5434.77|5434.17|5435.02|5434.42|5431.52|5430.92|4077
1718251200000|2024-06-13 04:00:00|5434.52|5433.92|5434.52|5433.92|5435.02|5434.42|5433.52|5432.92|2621
1718254800000|2024-06-13 05:00:00|5434.02|5433.42|5430.52|5429.92|5434.27|5433.67|5429.77|5429.17|4790
1718258400000|2024-06-13 06:00:00|5430.64|5430.04|5434.77|5434.17|5435.52|5434.92|5429.27|5428.67|7762
1718262000000|2024-06-13 07:00:00|5434.52|5433.92|5432.27|5431.67|5437.52|5436.92|5430.77|5430.17|18135
1718265600000|2024-06-13 08:00:00|5432.02|5431.42|5429.77|5429.17|5434.27|5433.67|5427.52|5426.92|16306
1718269200000|2024-06-13 09:00:00|5429.89|5429.29|5423.02|5422.42|5432.52|5431.92|5422.02|5421.42|17320
1718272800000|2024-06-13 10:00:00|5423.27|5422.67|5426.27|5425.67|5426.77|5426.17|5419.77|5419.17|21256
1718276400000|2024-06-13 11:00:00|5426.64|5426.04|5426.52|5425.92|5429.52|5428.92|5425.52|5424.92|18662
1718280000000|2024-06-13 12:00:00|5426.77|5426.17|5435.77|5435.17|5446.27|5445.67|5426.77|5426.17|87167
1718283600000|2024-06-13 13:00:00|5435.52|5434.92|5426.42|5426.02|5439.27|5438.67|5423.92|5423.52|215074
1718287200000|2024-06-13 14:00:00|5426.67|5426.27|5412.68|5412.28|5429.42|5429.02|5411.18|5410.78|270358
1718290800000|2024-06-13 15:00:00|5412.43|5412.03|5418.93|5418.53|5423.43|5423.03|5409.43|5409.03|172989
1718294400000|2024-06-13 16:00:00|5418.43|5418.03|5413.81|5413.41|5418.68|5418.28|5402.93|5402.53|188083
1718298000000|2024-06-13 17:00:00|5413.56|5413.16|5423.06|5422.66|5426.06|5425.66|5412.31|5411.91|123961
1718301600000|2024-06-13 18:00:00|5423.31|5422.91|5431.31|5430.91|5432.31|5431.91|5419.31|5418.91|100726
1718305200000|2024-06-13 19:00:00|5431.06|5430.66|5430.12|5429.72|5439.87|5439.47|5428.87|5428.47|225155
1718308800000|2024-06-13 20:00:00|5428.78|5428.38|5429.16|5427.66|5435.88|5435.28|5427.13|5426.53|74492
1718312400000|2024-06-13 21:00:00|5429.34|5427.84|5429.74|5428.24|5430.5|5429|5429.12|5427.62|0
1718316000000|2024-06-13 22:00:00|5429.66|5429.06|5430.29|5429.69|5431.54|5430.94|5425.79|5425.19|5044
1718319600000|2024-06-13 23:00:00|5430.54|5429.94|5431.54|5430.94|5432.29|5431.69|5428.79|5428.19|2597
1718323200000|2024-06-14 00:00:00|5431.04|5430.44|5430.79|5430.19|5432.79|5432.19|5430.54|5429.94|4165
1718326800000|2024-06-14 01:00:00|5431.04|5430.44|5433.29|5432.69|5433.54|5432.94|5430.54|5429.94|3782
1718330400000|2024-06-14 02:00:00|5433.04|5432.44|5434.04|5433.44|5434.29|5433.69|5432.29|5431.69|3150
1718334000000|2024-06-14 03:00:00|5433.79|5433.19|5435.04|5434.44|5435.04|5434.44|5433.54|5432.94|4779
1718337600000|2024-06-14 04:00:00|5434.79|5434.19|5434.93|5434.33|5435.04|5434.44|5432.79|5432.19|2462
1718341200000|2024-06-14 05:00:00|5435.18|5434.58|5437.43|5436.83|5437.43|5436.83|5434.43|5433.83|5172
1718344800000|2024-06-14 06:00:00|5437.18|5436.58|5431.18|5430.58|5437.93|5437.33|5429.93|5429.33|9795
1718348400000|2024-06-14 07:00:00|5431.68|5431.08|5427.93|5427.33|5432.68|5432.08|5424.18|5423.58|24146
1718352000000|2024-06-14 08:00:00|5428.18|5427.58|5421.8|5421.2|5430.43|5429.83|5421.68|5421.08|26858
1718355600000|2024-06-14 09:00:00|5421.93|5421.33|5408.68|5408.08|5423.68|5423.08|5408.43|5407.83|34026
1718359200000|2024-06-14 10:00:00|5408.43|5407.83|5401.68|5401.08|5409.18|5408.58|5397.18|5396.58|59274
1718362800000|2024-06-14 11:00:00|5401.93|5401.33|5405.68|5405.08|5412.43|5411.83|5392.93|5392.33|61286
1718366400000|2024-06-14 12:00:00|5405.93|5405.33|5409.93|5409.33|5413.43|5412.83|5404.05|5403.45|44122
1718370000000|2024-06-14 13:00:00|5409.68|5409.08|5419.95|5419.55|5421.08|5420.68|5407.68|5407.08|219776
1718373600000|2024-06-14 14:00:00|5412.95|5412.55|5418.33|5417.93|5419.08|5418.68|5404.83|5404.43|300086
1718377200000|2024-06-14 15:00:00|5418.58|5418.18|5420.33|5419.93|5424.33|5423.93|5409.08|5408.68|213083
1718380800000|2024-06-14 16:00:00|5420.08|5419.68|5423.33|5422.93|5425.33|5424.93|5415.83|5415.43|159448
1718384400000|2024-06-14 17:00:00|5423.58|5423.18|5423.08|5422.68|5429.58|5429.18|5420.83|5420.43|137210
1718388000000|2024-06-14 18:00:00|5423.33|5422.93|5426.08|5425.68|5428.58|5428.18|5417.08|5416.68|147521
1718391600000|2024-06-14 19:00:00|5425.83|5425.43|5432.78|5432.38|5433.28|5432.88|5423.78|5423.38|188561
1718395200000|2024-06-14 20:00:00|5432.11|5431.71|5430.47|5428.97|5432.46|5431.86|5428.46|5427.86|53171
1718575200000|2024-06-16 22:00:00|5431.65|5431.05|5434.78|5434.18|5434.78|5434.18|5427.53|5426.93|2954
1718578800000|2024-06-16 23:00:00|5434.65|5434.05|5432.65|5432.05|5435.03|5434.43|5431.78|5431.18|1429
1718582400000|2024-06-17 00:00:00|5432.78|5432.18|5431.53|5430.93|5433.78|5433.18|5431.03|5430.43|2412
1718586000000|2024-06-17 01:00:00|5431.28|5430.68|5430.78|5430.18|5431.28|5430.68|5428.03|5427.43|3312
1718589600000|2024-06-17 02:00:00|5430.53|5429.93|5429.78|5429.18|5432.28|5431.68|5429.28|5428.68|2328
1718593200000|2024-06-17 03:00:00|5429.9|5429.3|5431.03|5430.43|5432.03|5431.43|5429.78|5429.18|2157
1718596800000|2024-06-17 04:00:00|5431.28|5430.68|5429.53|5428.93|5432.28|5431.68|5429.28|5428.68|1559
1718600400000|2024-06-17 05:00:00|5429.28|5428.68|5432.78|5432.18|5433.53|5432.93|5428.78|5428.18|2735
1718604000000|2024-06-17 06:00:00|5432.9|5432.3|5434.03|5433.43|5435.28|5434.68|5427.28|5426.68|7566
1718607600000|2024-06-17 07:00:00|5434.15|5433.55|5434.78|5434.18|5439.28|5438.68|5432.78|5432.18|20875
1718611200000|2024-06-17 08:00:00|5434.28|5433.68|5428.78|5428.18|5439.03|5438.43|5426.03|5425.43|31215
1718614800000|2024-06-17 09:00:00|5428.53|5427.93|5429.53|5428.93|5431.03|5430.43|5427.28|5426.68|19803
1718618400000|2024-06-17 10:00:00|5429.78|5429.18|5428.03|5427.43|5430.53|5429.93|5423.53|5422.93|36931
1718622000000|2024-06-17 11:00:00|5428.28|5427.68|5431.28|5430.68|5432.78|5432.18|5428.03|5427.43|25373
1718625600000|2024-06-17 12:00:00|5431.53|5430.93|5427.28|5426.68|5433.28|5432.68|5424.53|5423.93|49054
1718629200000|2024-06-17 13:00:00|5427.53|5426.93|5425.18|5424.78|5428.93|5428.53|5420.3|5419.9|180148
1718632800000|2024-06-17 14:00:00|5425.43|5425.03|5433.9|5433.5|5434.3|5433.9|5423.18|5422.78|232281
1718636400000|2024-06-17 15:00:00|5434.15|5433.75|5441.99|5441.59|5444.99|5444.59|5434.15|5433.75|165924
1718640000000|2024-06-17 16:00:00|5441.74|5441.34|5458.47|5458.07|5463.59|5463.19|5441.74|5441.34|152388
1718643600000|2024-06-17 17:00:00|5458.72|5458.32|5478.47|5478.07|5479.72|5479.32|5458.72|5458.32|165181
1718647200000|2024-06-17 18:00:00|5478.59|5478.19|5482.22|5481.82|5488.97|5488.57|5477.72|5477.32|151637
1718650800000|2024-06-17 19:00:00|5481.97|5481.57|5475.18|5474.78|5488.22|5487.82|5472.18|5471.78|223782
1718654400000|2024-06-17 20:00:00|5475|5474.6|5475.21|5473.71|5475.35|5474.75|5470.6|5470|32142
1718658000000|2024-06-17 21:00:00|5475.06|5473.56|5475.36|5473.86|5475.54|5474.04|5474.78|5473.28|0
1718661600000|2024-06-17 22:00:00|5475.47|5474.87|5479.51|5478.91|5482.01|5481.41|5474.6|5474|2363
1718665200000|2024-06-17 23:00:00|5479.76|5479.16|5480.51|5479.91|5481.51|5480.91|5477.26|5476.66|3137
1718668800000|2024-06-18 00:00:00|5480.38|5479.78|5477.08|5476.48|5480.76|5480.16|5475.26|5474.66|3966
1718672400000|2024-06-18 01:00:00|5477.2|5476.6|5472.83|5472.23|5477.33|5476.73|5471.58|5470.98|3710
1718676000000|2024-06-18 02:00:00|5472.58|5471.98|5475.58|5474.98|5475.83|5475.23|5472.58|5471.98|3004
1718679600000|2024-06-18 03:00:00|5475.7|5475.1|5475.58|5474.98|5477.83|5477.23|5475.08|5474.48|2885
1718683200000|2024-06-18 04:00:00|5475.83|5475.23|5474.08|5473.48|5476.58|5475.98|5473.33|5472.73|2264
1718686800000|2024-06-18 05:00:00|5474.2|5473.6|5477.33|5476.73|5477.58|5476.98|5473.08|5472.48|3175
1718690400000|2024-06-18 06:00:00|5477.58|5476.98|5477.08|5476.48|5478.83|5478.23|5475.58|5474.98|9840
1718694000000|2024-06-18 07:00:00|5477.33|5476.73|5472.83|5472.23|5478.83|5478.23|5472.58|5471.98|16753
1718697600000|2024-06-18 08:00:00|5473.08|5472.48|5474.58|5473.98|5477.08|5476.48|5470.95|5470.35|16861
1718701200000|2024-06-18 09:00:00|5474.83|5474.23|5477.33|5476.73|5480.08|5479.48|5474.58|5473.98|22627
1718704800000|2024-06-18 10:00:00|5477.2|5476.6|5474.83|5474.23|5479.83|5479.23|5473.83|5473.23|16674
1718708400000|2024-06-18 11:00:00|5474.95|5474.35|5474.83|5474.23|5475.83|5475.23|5473.58|5472.98|17805
1718712000000|2024-06-18 12:00:00|5475.08|5474.48|5474.58|5473.98|5482.08|5481.48|5472.08|5471.48|39294
1718715600000|2024-06-18 13:00:00|5474.45|5473.85|5480.23|5479.83|5486.73|5486.33|5471.33|5470.73|105737
1718719200000|2024-06-18 14:00:00|5479.85|5479.45|5476.08|5475.68|5484.83|5484.43|5474.58|5474.18|219238
1718722800000|2024-06-18 15:00:00|5476.33|5475.93|5482.83|5482.43|5483.08|5482.68|5472.33|5471.93|165189
1718726400000|2024-06-18 16:00:00|5482.58|5482.18|5483.04|5482.64|5485.58|5485.18|5477.08|5476.68|127571
1718730000000|2024-06-18 17:00:00|5482.54|5482.14|5485.79|5485.39|5490.79|5490.39|5479.29|5478.89|119472
1718733600000|2024-06-18 18:00:00|5485.54|5485.14|5485.04|5484.64|5486.04|5485.64|5475.29|5474.89|138097
1718737200000|2024-06-18 19:00:00|5484.79|5484.39|5490.26|5489.86|5490.26|5489.86|5478.79|5478.39|213864
1718740800000|2024-06-18 20:00:00|5490.36|5489.76|5490.84|5489.34|5491.36|5490.76|5486.36|5485.76|51749
1718744400000|2024-06-18 21:00:00|5490.8|5489.3|5490.51|5489.01|5491.21|5489.71|5490.06|5488.56|0
1718748000000|2024-06-18 22:00:00|5490.23|5489.63|5495.11|5494.51|5495.61|5495.01|5488.98|5488.38|4609
1718751600000|2024-06-18 23:00:00|5494.86|5494.26|5493.36|5492.76|5494.86|5494.26|5492.11|5491.51|2481
1718755200000|2024-06-19 00:00:00|5493.11|5492.51|5489.61|5489.01|5493.61|5493.01|5489.11|5488.51|4343
1718758800000|2024-06-19 01:00:00|5489.36|5488.76|5489.86|5489.26|5491.11|5490.51|5489.11|5488.51|2629
1718762400000|2024-06-19 02:00:00|5490.11|5489.51|5490.36|5489.76|5491.86|5491.26|5489.61|5489.01|1786
1718766000000|2024-06-19 03:00:00|5490.61|5490.01|5489.86|5489.26|5491.61|5491.01|5489.36|5488.76|1410
1718769600000|2024-06-19 04:00:00|5489.98|5489.38|5489.36|5488.76|5490.36|5489.76|5488.36|5487.76|2162
1718773200000|2024-06-19 05:00:00|5489.11|5488.51|5491.61|5491.01|5492.36|5491.76|5488.86|5488.26|3017
1718776800000|2024-06-19 06:00:00|5491.86|5491.26|5492.61|5492.01|5494.11|5493.51|5491.36|5490.76|5870
1718780400000|2024-06-19 07:00:00|5492.36|5491.76|5492.61|5492.01|5494.11|5493.51|5489.36|5488.76|10286
1718784000000|2024-06-19 08:00:00|5492.48|5491.88|5491.36|5490.76|5494.11|5493.51|5490.36|5489.76|9289
1718787600000|2024-06-19 09:00:00|5491.11|5490.51|5492.86|5492.26|5494.36|5493.76|5491.11|5490.51|7457
1718791200000|2024-06-19 10:00:00|5492.61|5492.01|5494.36|5493.76|5494.61|5494.01|5491.61|5491.01|6516
1718794800000|2024-06-19 11:00:00|5494.23|5493.63|5493.36|5492.76|5495.11|5494.51|5492.61|5492.01|9267
1718798400000|2024-06-19 12:00:00|5493.61|5493.01|5492.86|5492.26|5493.86|5493.26|5492.36|5491.76|7613
1718802000000|2024-06-19 13:00:00|5493.11|5492.51|5492.51|5492.11|5495.01|5494.61|5492.26|5491.86|14790
1718805600000|2024-06-19 14:00:00|5492.26|5491.86|5491.51|5491.11|5493.26|5492.86|5488.76|5488.36|16813
1718809200000|2024-06-19 15:00:00|5491.26|5490.86|5491.76|5491.36|5492.26|5491.86|5490.76|5490.36|13281
1718812800000|2024-06-19 16:00:00|5491.63|5491.23|5490.51|5490.11|5492.01|5491.61|5490.01|5489.61|7437
1718816400000|2024-06-19 17:00:00|5490.94|5489.44|5494.02|5492.52|5495.05|5493.55|5490.91|5489.41|0
1718820000000|2024-06-19 18:00:00|5494.04|5492.54|5494.02|5492.52|5494.04|5492.54|5494.02|5492.52|0
1718823600000|2024-06-19 19:00:00|5494.54|5493.04|5497.56|5496.06|5498.16|5496.66|5494.02|5492.52|0
1718827200000|2024-06-19 20:00:00|5497.52|5496.02|5497.77|5496.27|5497.77|5496.27|5497.52|5496.02|0
1718830800000|2024-06-19 21:00:00|5497.88|5496.38|5498.61|5497.11|5498.61|5497.11|5497.88|5496.38|0
1718834400000|2024-06-19 22:00:00|5492.03|5491.43|5490.66|5490.06|5493.41|5492.81|5490.66|5490.06|2467
1718838000000|2024-06-19 23:00:00|5490.91|5490.31|5492.41|5491.81|5492.66|5492.06|5490.91|5490.31|1487
1718841600000|2024-06-20 00:00:00|5492.66|5492.06|5495.66|5495.06|5496.16|5495.56|5492.41|5491.81|3547
1718845200000|2024-06-20 01:00:00|5495.91|5495.31|5496.91|5496.31|5498.16|5497.56|5495.66|5495.06|3918
1718848800000|2024-06-20 02:00:00|5496.78|5496.18|5495.66|5495.06|5496.91|5496.31|5494.91|5494.31|2601
1718852400000|2024-06-20 03:00:00|5495.78|5495.18|5500.41|5499.81|5501.16|5500.56|5495.41|5494.81|4500
1718856000000|2024-06-20 04:00:00|5500.66|5500.06|5503.41|5502.81|5504.41|5503.81|5499.66|5499.06|3677
1718859600000|2024-06-20 05:00:00|5503.16|5502.56|5507.16|5506.56|5508.16|5507.56|5503.03|5502.43|6993
1718863200000|2024-06-20 06:00:00|5506.91|5506.31|5505.16|5504.56|5507.91|5507.31|5504.66|5504.06|8306
1718866800000|2024-06-20 07:00:00|5505.41|5504.81|5510.16|5509.56|5517.41|5516.81|5504.66|5504.06|23454
1718870400000|2024-06-20 08:00:00|5509.66|5509.06|5511.41|5510.81|5512.03|5511.43|5507.66|5507.06|16482
1718874000000|2024-06-20 09:00:00|5511.66|5511.06|5511.41|5510.81|5512.41|5511.81|5508.66|5508.06|15281
1718877600000|2024-06-20 10:00:00|5511.66|5511.06|5511.41|5510.81|5513.41|5512.81|5510.16|5509.56|13079
1718881200000|2024-06-20 11:00:00|5510.78|5510.18|5508.66|5508.06|5513.91|5513.31|5507.16|5506.56|20313
1718884800000|2024-06-20 12:00:00|5508.41|5507.81|5501.16|5500.56|5510.66|5510.06|5499.91|5499.31|42023
1718888400000|2024-06-20 13:00:00|5500.91|5500.31|5500.56|5500.16|5506.06|5505.66|5493.31|5492.91|173811
1718892000000|2024-06-20 14:00:00|5500.81|5500.41|5496.83|5496.43|5502.56|5502.16|5488.58|5488.18|218035
1718895600000|2024-06-20 15:00:00|5497.08|5496.68|5487.58|5487.18|5500.08|5499.68|5487.58|5487.18|140964
1718899200000|2024-06-20 16:00:00|5487.33|5486.93|5476.25|5475.85|5490.5|5490.1|5463.25|5462.85|262225
1718902800000|2024-06-20 17:00:00|5476|5475.6|5473.75|5473.35|5476|5475.6|5455.5|5455.1|210470
1718906400000|2024-06-20 18:00:00|5473.5|5473.1|5475|5474.6|5485.5|5485.1|5473|5472.6|147545
1718910000000|2024-06-20 19:00:00|5475.25|5474.85|5474.75|5474.35|5482|5481.6|5461.25|5460.85|262888
1718913600000|2024-06-20 20:00:00|5474.47|5474.07|5474.05|5472.55|5475.32|5474.72|5468.82|5468.22|62402
1718917200000|2024-06-20 21:00:00|5474.01|5472.51|5474.33|5472.83|5475.14|5473.64|5472.86|5471.36|0
1718920800000|2024-06-20 22:00:00|5475.28|5474.68|5475.66|5475.06|5476.91|5476.31|5473.41|5472.81|4687
1718924400000|2024-06-20 23:00:00|5475.91|5475.31|5477.16|5476.56|5478.16|5477.56|5475.16|5474.56|5052
1718928000000|2024-06-21 00:00:00|5476.91|5476.31|5474.28|5473.68|5478.03|5477.43|5472.41|5471.81|4632
1718931600000|2024-06-21 01:00:00|5474.53|5473.93|5476.03|5475.43|5476.03|5475.43|5473.4|5472.8|4205
1718935200000|2024-06-21 02:00:00|5476.28|5475.68|5478.78|5478.18|5479.28|5478.68|5475.28|5474.68|3319
1718938800000|2024-06-21 03:00:00|5478.9|5478.3|5478.28|5477.68|5480.28|5479.68|5478.03|5477.43|2663
1718942400000|2024-06-21 04:00:00|5478.03|5477.43|5481.03|5480.43|5481.15|5480.55|5478.03|5477.43|2314
1718946000000|2024-06-21 05:00:00|5480.78|5480.18|5481.78|5481.18|5482.78|5482.18|5480.28|5479.68|3634
1718949600000|2024-06-21 06:00:00|5481.9|5481.3|5479.78|5479.18|5483.53|5482.93|5479.53|5478.93|7337
1718953200000|2024-06-21 07:00:00|5479.53|5478.93|5470.78|5470.18|5480.28|5479.68|5467.28|5466.68|19535
1718956800000|2024-06-21 08:00:00|5470.53|5469.93|5464.53|5463.93|5472.78|5472.18|5459.78|5459.18|23269
1718960400000|2024-06-21 09:00:00|5464.28|5463.68|5469.28|5468.68|5471.53|5470.93|5462.03|5461.43|17794
1718964000000|2024-06-21 10:00:00|5469.53|5468.93|5470.53|5469.93|5472.78|5472.18|5464.28|5463.68|13405
1718967600000|2024-06-21 11:00:00|5470.78|5470.18|5467.28|5466.68|5476.53|5475.93|5466.53|5465.93|18747
1718971200000|2024-06-21 12:00:00|5467.53|5466.93|5473.78|5473.18|5474.53|5473.93|5463.53|5462.93|35921
1718974800000|2024-06-21 13:00:00|5474.03|5473.43|5460.05|5459.65|5476.28|5475.68|5452.18|5451.78|218369
1718978400000|2024-06-21 14:00:00|5459.93|5459.53|5469.71|5469.31|5470.46|5470.06|5459.43|5459.03|178111
1718982000000|2024-06-21 15:00:00|5469.46|5469.06|5476.21|5475.81|5476.21|5475.81|5461.21|5460.81|140056
1718985600000|2024-06-21 16:00:00|5476.96|5476.56|5466.96|5466.56|5477.96|5477.56|5465.96|5465.56|95919
1718989200000|2024-06-21 17:00:00|5466.71|5466.31|5461.19|5460.79|5469.71|5469.31|5457.07|5456.67|105150
1718992800000|2024-06-21 18:00:00|5461.07|5460.67|5464.57|5464.17|5469.07|5468.67|5459.07|5458.67|88446
1718996400000|2024-06-21 19:00:00|5464.82|5464.42|5463.13|5462.73|5474.13|5473.73|5462.63|5462.23|195213
1719000000000|2024-06-21 20:00:00|5462.78|5462.38|5469.2|5467.7|5471.13|5470.53|5462.13|5461.53|65094
1719003600000|2024-06-21 21:00:00|||||||||4
1719180000000|2024-06-23 22:00:00|5471.59|5470.99|5470.72|5470.12|5471.84|5471.24|5469.47|5468.87|4227
1719183600000|2024-06-23 23:00:00|5470.47|5469.87|5469.97|5469.37|5472.47|5471.87|5469.47|5468.87|2800
1719187200000|2024-06-24 00:00:00|5469.72|5469.12|5469.56|5468.96|5471.31|5470.71|5468.72|5468.12|3943
1719190800000|2024-06-24 01:00:00|5469.81|5469.21|5459.06|5458.46|5470.06|5469.46|5453.31|5452.71|17412
1719194400000|2024-06-24 02:00:00|5459.31|5458.71|5458.06|5457.46|5461.06|5460.46|5456.81|5456.21|4504
1719198000000|2024-06-24 03:00:00|5458.31|5457.71|5460.06|5459.46|5461.81|5461.21|5458.31|5457.71|3171
1719201600000|2024-06-24 04:00:00|5460.31|5459.71|5462.06|5461.46|5462.56|5461.96|5458.81|5458.21|2768
1719205200000|2024-06-24 05:00:00|5462.31|5461.71|5466.81|5466.21|5467.56|5466.96|5462.06|5461.46|6116
1719208800000|2024-06-24 06:00:00|5467.06|5466.46|5468.31|5467.71|5470.06|5469.46|5466.56|5465.96|8811
1719212400000|2024-06-24 07:00:00|5468.56|5467.96|5475.68|5475.08|5476.81|5476.21|5467.06|5466.46|15297
1719216000000|2024-06-24 08:00:00|5475.81|5475.21|5475.56|5474.96|5479.06|5478.46|5473.81|5473.21|14096
1719219600000|2024-06-24 09:00:00|5475.81|5475.21|5470.06|5469.46|5477.06|5476.46|5467.31|5466.71|11897
1719223200000|2024-06-24 10:00:00|5470.31|5469.71|5473.81|5473.21|5474.56|5473.96|5469.06|5468.46|10301
1719226800000|2024-06-24 11:00:00|5474.06|5473.46|5470.81|5470.21|5475.81|5475.21|5469.81|5469.21|13526
1719230400000|2024-06-24 12:00:00|5470.56|5469.96|5465.06|5464.46|5473.06|5472.46|5464.56|5463.96|24641
1719234000000|2024-06-24 13:00:00|5464.81|5464.21|5478.21|5477.81|5479.96|5479.56|5458.96|5458.56|143955
1719237600000|2024-06-24 14:00:00|5478.46|5478.06|5481.71|5481.31|5491.46|5491.06|5468.71|5468.31|267503
1719241200000|2024-06-24 15:00:00|5481.96|5481.56|5483.08|5482.68|5484.96|5484.56|5476.58|5476.18|122769
1719244800000|2024-06-24 16:00:00|5482.58|5482.18|5471.83|5471.43|5483.58|5483.18|5469.33|5468.93|88485
1719248400000|2024-06-24 17:00:00|5471.58|5471.18|5460.33|5459.93|5473.83|5473.43|5456.58|5456.18|166139
1719252000000|2024-06-24 18:00:00|5460.08|5459.68|5463.21|5462.81|5466.96|5466.56|5455.21|5454.81|119563
1719255600000|2024-06-24 19:00:00|5462.96|5462.56|5448.63|5448.23|5467.46|5467.06|5447.88|5447.48|212584
1719259200000|2024-06-24 20:00:00|5448.73|5448.13|5449.29|5447.79|5450.48|5449.88|5443.48|5442.88|74671
1719262800000|2024-06-24 21:00:00|5449.27|5447.77|5450.76|5449.26|5451.54|5450.04|5448.93|5447.43|41
1719266400000|2024-06-24 22:00:00|5449.93|5449.33|5451.06|5450.46|5452.68|5452.08|5449.31|5448.71|4525
1719270000000|2024-06-24 23:00:00|5450.81|5450.21|5453.18|5452.58|5453.31|5452.71|5450.56|5449.96|2982
1719273600000|2024-06-25 00:00:00|5453.06|5452.46|5450.58|5449.98|5453.31|5452.71|5450.08|5449.48|3800
1719277200000|2024-06-25 01:00:00|5450.83|5450.23|5453.33|5452.73|5454.08|5453.48|5448.08|5447.48|5667
1719280800000|2024-06-25 02:00:00|5453.58|5452.98|5453.83|5453.23|5454.58|5453.98|5453.08|5452.48|3610
1719284400000|2024-06-25 03:00:00|5453.95|5453.35|5458.33|5457.73|5458.33|5457.73|5453.95|5453.35|4910
1719288000000|2024-06-25 04:00:00|5458.08|5457.48|5459.08|5458.48|5459.08|5458.48|5457.45|5456.85|2478
1719291600000|2024-06-25 05:00:00|5458.95|5458.35|5458.83|5458.23|5460.08|5459.48|5458.58|5457.98|3766
1719295200000|2024-06-25 06:00:00|5458.7|5458.1|5455.58|5454.98|5458.83|5458.23|5454.08|5453.48|7703
1719298800000|2024-06-25 07:00:00|5455.7|5455.1|5448.2|5447.6|5456.2|5455.6|5447.08|5446.48|16524
1719302400000|2024-06-25 08:00:00|5448.08|5447.48|5457.58|5456.98|5457.83|5457.23|5446.08|5445.48|19141
1719306000000|2024-06-25 09:00:00|5457.83|5457.23|5462.08|5461.48|5462.33|5461.73|5456.83|5456.23|15088
1719309600000|2024-06-25 10:00:00|5462.33|5461.73|5461.08|5460.48|5462.83|5462.23|5458.33|5457.73|12383
1719313200000|2024-06-25 11:00:00|5460.83|5460.23|5461.08|5460.48|5463.83|5463.23|5456.58|5455.98|25943
1719316800000|2024-06-25 12:00:00|5461.33|5460.73|5460.83|5460.23|5463.58|5462.98|5457.33|5456.73|25601
1719320400000|2024-06-25 13:00:00|5461.08|5460.48|5453.35|5452.95|5465.33|5464.73|5452.23|5451.83|121714
1719324000000|2024-06-25 14:00:00|5453.23|5452.83|5458.28|5457.88|5464.28|5463.88|5452.6|5452.2|154171
1719327600000|2024-06-25 15:00:00|5458.53|5458.13|5465.28|5464.88|5466.53|5466.13|5456.78|5456.38|112574
1719331200000|2024-06-25 16:00:00|5465.03|5464.63|5451.22|5450.82|5465.28|5464.88|5446.97|5446.57|116953
1719334800000|2024-06-25 17:00:00|5450.97|5450.57|5461.72|5461.32|5463.47|5463.07|5446.47|5446.07|94633
1719338400000|2024-06-25 18:00:00|5461.22|5460.82|5466.22|5465.82|5470.72|5470.32|5459.97|5459.57|101610
1719342000000|2024-06-25 19:00:00|5465.97|5465.57|5470.2|5469.8|5474.2|5473.8|5463.2|5462.8|174070
1719345600000|2024-06-25 20:00:00|5470.19|5469.79|5470.34|5468.84|5470.79|5470.19|5466.54|5465.94|43453
1719349200000|2024-06-25 21:00:00|5470.01|5468.51|5471.37|5469.87|5472.1|5470.6|5470.01|5468.51|0
1719352800000|2024-06-25 22:00:00|5470|5469.4|5471.88|5471.28|5473.13|5472.53|5469.13|5468.53|4248
1719356400000|2024-06-25 23:00:00|5472|5471.4|5469.63|5469.03|5472.13|5471.53|5469.38|5468.78|2087
1719360000000|2024-06-26 00:00:00|5469.38|5468.78|5473.38|5472.78|5473.88|5473.28|5468.63|5468.03|4449
1719363600000|2024-06-26 01:00:00|5473.63|5473.03|5476.13|5475.53|5476.38|5475.78|5472.88|5472.28|5648
1719367200000|2024-06-26 02:00:00|5476.25|5475.65|5475.88|5475.28|5476.88|5476.28|5475.38|5474.78|3356
1719370800000|2024-06-26 03:00:00|5476.13|5475.53|5475.13|5474.53|5477.13|5476.53|5473.63|5473.03|3562
1719374400000|2024-06-26 04:00:00|5474.88|5474.28|5476.13|5475.53|5477.13|5476.53|5473.88|5473.28|3166
1719378000000|2024-06-26 05:00:00|5476.38|5475.78|5478.63|5478.03|5479.13|5478.53|5476.13|5475.53|5164
1719381600000|2024-06-26 06:00:00|5478.75|5478.15|5478.13|5477.53|5481.13|5480.53|5477.88|5477.28|7470
1719385200000|2024-06-26 07:00:00|5477.88|5477.28|5486.63|5486.03|5486.63|5486.03|5475.63|5475.03|19364
1719388800000|2024-06-26 08:00:00|5486.38|5485.78|5484.13|5483.53|5487.25|5486.65|5483.13|5482.53|11190
1719392400000|2024-06-26 09:00:00|5484|5483.4|5478.13|5477.53|5484.63|5484.03|5478.13|5477.53|11419
1719396000000|2024-06-26 10:00:00|5477.38|5476.78|5473.13|5472.53|5479.13|5478.53|5472.63|5472.03|14017
1719399600000|2024-06-26 11:00:00|5472.88|5472.28|5472.13|5471.53|5473.63|5473.03|5468.13|5467.53|21071
1719403200000|2024-06-26 12:00:00|5471.88|5471.28|5460.13|5459.53|5472.13|5471.53|5459.13|5458.53|36957
1719406800000|2024-06-26 13:00:00|5459.88|5459.28|5462.53|5462.13|5465.4|5465|5453.53|5453.13|145424
1719410400000|2024-06-26 14:00:00|5462.4|5462|5463.83|5463.43|5469.83|5469.43|5458.08|5457.68|144351
1719414000000|2024-06-26 15:00:00|5464.08|5463.68|5475.08|5474.68|5476.83|5476.43|5451.83|5451.43|157333
1719417600000|2024-06-26 16:00:00|5474.83|5474.43|5468.83|5468.43|5476.33|5475.93|5464.28|5463.88|101380
1719421200000|2024-06-26 17:00:00|5468.33|5467.93|5469.58|5469.18|5471.08|5470.68|5461.08|5460.68|79577
1719424800000|2024-06-26 18:00:00|5469.33|5468.93|5466.58|5466.18|5472.33|5471.93|5463.83|5463.43|76716
1719428400000|2024-06-26 19:00:00|5466.33|5465.93|5477.28|5476.88|5484.03|5483.63|5462.33|5461.93|183733
1719432000000|2024-06-26 20:00:00|5477.21|5476.81|5469.75|5468.25|5477.31|5476.81|5464.06|5463.46|83215
1719435600000|2024-06-26 21:00:00|5469.5|5468|5469.38|5467.88|5470.67|5469.17|5468.79|5467.29|0
1719439200000|2024-06-26 22:00:00|5468.77|5468.17|5465.4|5464.8|5471.9|5471.3|5464.15|5463.55|6132
1719442800000|2024-06-26 23:00:00|5465.15|5464.55|5461.15|5460.55|5465.4|5464.8|5459.15|5458.55|5265
1719446400000|2024-06-27 00:00:00|5460.9|5460.3|5456.78|5456.18|5461.15|5460.55|5452.78|5452.18|8751
1719450000000|2024-06-27 01:00:00|5457.03|5456.43|5461.53|5460.93|5462.03|5461.43|5456.53|5455.93|6605
1719453600000|2024-06-27 02:00:00|5461.78|5461.18|5461.78|5461.18|5464.28|5463.68|5461.03|5460.43|3716
1719457200000|2024-06-27 03:00:00|5461.53|5460.93|5459.28|5458.68|5462.53|5461.93|5458.78|5458.18|2635
1719460800000|2024-06-27 04:00:00|5459.03|5458.43|5465.03|5464.43|5465.28|5464.68|5459.03|5458.43|2963
1719464400000|2024-06-27 05:00:00|5465.15|5464.55|5468.03|5467.43|5468.78|5468.18|5463.78|5463.18|4377
1719468000000|2024-06-27 06:00:00|5468.28|5467.68|5468.78|5468.18|5471.28|5470.68|5468.28|5467.68|7887
1719471600000|2024-06-27 07:00:00|5469.03|5468.43|5469.28|5468.68|5472.65|5472.05|5469.03|5468.43|9396
1719475200000|2024-06-27 08:00:00|5469.03|5468.43|5468.78|5468.18|5470.53|5469.93|5465.03|5464.43|9866
1719478800000|2024-06-27 09:00:00|5468.53|5467.93|5471.53|5470.93|5472.78|5472.18|5467.53|5466.93|7936
1719482400000|2024-06-27 10:00:00|5471.4|5470.8|5474.03|5473.43|5475.53|5474.93|5471.28|5470.68|8544
1719486000000|2024-06-27 11:00:00|5473.78|5473.18|5471.28|5470.68|5474.03|5473.43|5469.28|5468.68|11170
1719489600000|2024-06-27 12:00:00|5471.03|5470.43|5479.28|5478.68|5479.53|5478.93|5469.53|5468.93|34411
1719493200000|2024-06-27 13:00:00|5478.78|5478.18|5483.18|5482.78|5490.68|5490.28|5473.43|5473.03|162486
1719496800000|2024-06-27 14:00:00|5483.05|5482.65|5481.64|5481.24|5491.43|5491.03|5478.14|5477.74|171721
1719500400000|2024-06-27 15:00:00|5481.39|5480.99|5473.39|5472.99|5482.14|5481.74|5468.14|5467.74|165655
1719504000000|2024-06-27 16:00:00|5473.14|5472.74|5477.14|5476.74|5481.64|5481.24|5472.14|5471.74|91049
1719507600000|2024-06-27 17:00:00|5476.89|5476.49|5479.03|5478.63|5485.41|5485.01|5476.89|5476.49|73511
1719511200000|2024-06-27 18:00:00|5479.16|5478.76|5474.41|5474.01|5479.41|5479.01|5467.16|5466.76|142424
1719514800000|2024-06-27 19:00:00|5474.66|5474.26|5486.13|5485.73|5486.13|5485.73|5472.91|5472.51|166381
1719518400000|2024-06-27 20:00:00|5485.46|5485.06|5486.75|5485.25|5488.81|5488.21|5484.06|5483.46|62372
1719522000000|2024-06-27 21:00:00|5486.42|5484.92|5488|5486.5|5490.73|5489.23|5486.42|5484.92|0
1719525600000|2024-06-27 22:00:00|5486.27|5485.67|5489.65|5489.05|5490.65|5490.05|5485.77|5485.17|3462
1719529200000|2024-06-27 23:00:00|5489.9|5489.3|5492.65|5492.05|5492.9|5492.3|5489.9|5489.3|2533
1719532800000|2024-06-28 00:00:00|5494.4|5493.8|5490.15|5489.55|5494.4|5493.8|5489.9|5489.3|6008
1719536400000|2024-06-28 01:00:00|5489.9|5489.3|5500.33|5499.73|5501.33|5500.73|5489.65|5489.05|10997
1719540000000|2024-06-28 02:00:00|5500.58|5499.98|5501.08|5500.48|5503.08|5502.48|5500.33|5499.73|5934
1719543600000|2024-06-28 03:00:00|5501.33|5500.73|5500.7|5500.1|5501.83|5501.23|5499.83|5499.23|3047
1719547200000|2024-06-28 04:00:00|5500.58|5499.98|5498.08|5497.48|5500.83|5500.23|5497.08|5496.48|4571
1719550800000|2024-06-28 05:00:00|5498.33|5497.73|5496.83|5496.23|5498.33|5497.73|5495.58|5494.98|4601
1719554400000|2024-06-28 06:00:00|5496.95|5496.35|5500.58|5499.98|5502.33|5501.73|5496.83|5496.23|8962
1719558000000|2024-06-28 07:00:00|5500.7|5500.1|5499.08|5498.48|5503.33|5502.73|5498.58|5497.98|11158
1719561600000|2024-06-28 08:00:00|5498.83|5498.23|5502.7|5502.1|5503.08|5502.48|5496.58|5495.98|11777
1719565200000|2024-06-28 09:00:00|5502.83|5502.23|5505.33|5504.73|5506.83|5506.23|5502.58|5501.98|12957
1719568800000|2024-06-28 10:00:00|5505.08|5504.48|5506.33|5505.73|5506.58|5505.98|5503.08|5502.48|8629
1719572400000|2024-06-28 11:00:00|5505.58|5504.98|5504.58|5503.98|5506.33|5505.73|5503.08|5502.48|13582
1719576000000|2024-06-28 12:00:00|5504.33|5503.73|5496.33|5495.73|5511.7|5511.1|5495.08|5494.48|69521
1719579600000|2024-06-28 13:00:00|5496.08|5495.48|5501.84|5501.44|5503.97|5503.57|5487.48|5487.08|159051
1719583200000|2024-06-28 14:00:00|5504.59|5504.19|5507.85|5507.45|5524.97|5524.57|5503.1|5502.7|282075
1719586800000|2024-06-28 15:00:00|5507.6|5507.2|5497.85|5497.45|5507.85|5507.45|5493.85|5493.45|194311
1719590400000|2024-06-28 16:00:00|5498.1|5497.7|5483.9|5483.5|5499.1|5498.7|5475.4|5475|170308
1719594000000|2024-06-28 17:00:00|5483.4|5483|5481.15|5480.75|5490.65|5490.25|5479.15|5478.75|102172
1719597600000|2024-06-28 18:00:00|5480.65|5480.25|5472.4|5472|5486.9|5486.5|5470.65|5470.25|126343
1719601200000|2024-06-28 19:00:00|5472.15|5471.75|5463.65|5463.25|5476.15|5475.75|5450.65|5450.25|401352
1719604800000|2024-06-28 20:00:00|5463.47|5463.07|5472.45|5470.95|5473.82|5473.22|5463.07|5462.47|102405
1719608400000|2024-06-28 21:00:00|5472.42|5470.92|5472.42|5470.92|5472.42|5470.92|5472.42|5470.92|6
1719784800000|2024-06-30 22:00:00|5475.03|5474.43|5474.66|5474.06|5477.16|5476.56|5469.41|5468.81|11561
1719788400000|2024-06-30 23:00:00|5474.53|5473.93|5469.78|5469.18|5474.53|5473.93|5468.41|5467.81|8965
1719792000000|2024-07-01 00:00:00|5469.91|5469.31|5475.91|5475.31|5475.91|5475.31|5466.91|5466.31|8246
1719795600000|2024-07-01 01:00:00|5476.03|5475.43|5476.73|5476.13|5476.98|5476.38|5474.91|5474.31|6045
1719799200000|2024-07-01 02:00:00|5476.85|5476.25|5476.98|5476.38|5478.48|5477.88|5476.23|5475.63|4796
1719802800000|2024-07-01 03:00:00|5477.23|5476.63|5476.98|5476.38|5478.73|5478.13|5475.73|5475.13|4559
1719806400000|2024-07-01 04:00:00|5476.73|5476.13|5474.48|5473.88|5476.73|5476.13|5473.73|5473.13|3854
1719810000000|2024-07-01 05:00:00|5474.23|5473.63|5479.23|5478.63|5479.48|5478.88|5473.98|5473.38|4759
1719813600000|2024-07-01 06:00:00|5479.48|5478.88|5479.48|5478.88|5481.48|5480.88|5478.48|5477.88|9998
1719817200000|2024-07-01 07:00:00|5479.98|5479.38|5468.98|5468.38|5481.73|5481.13|5466.23|5465.63|24428
1719820800000|2024-07-01 08:00:00|5469.23|5468.63|5465.98|5465.38|5476.23|5475.63|5464.73|5464.13|20448
1719824400000|2024-07-01 09:00:00|5466.23|5465.63|5468.48|5467.88|5469.23|5468.63|5461.73|5461.13|16635
1719828000000|2024-07-01 10:00:00|5468.23|5467.63|5471.98|5471.38|5472.73|5472.13|5466.98|5466.38|10411
1719831600000|2024-07-01 11:00:00|5471.73|5471.13|5475.98|5475.38|5476.73|5476.13|5471.23|5470.63|13112
1719835200000|2024-07-01 12:00:00|5475.73|5475.13|5474.73|5474.13|5478.23|5477.63|5470.98|5470.38|25289
1719838800000|2024-07-01 13:00:00|5474.98|5474.38|5468.5|5468.1|5479.63|5479.23|5461.63|5461.23|171865
1719842400000|2024-07-01 14:00:00|5472.25|5471.85|5453.12|5452.72|5475.13|5474.73|5444.74|5444.34|301557
1719846000000|2024-07-01 15:00:00|5452.87|5452.47|5464.87|5464.47|5464.87|5464.47|5448.24|5447.84|155270
1719849600000|2024-07-01 16:00:00|5464.62|5464.22|5471.49|5471.09|5474.37|5473.97|5459.62|5459.22|126284
1719853200000|2024-07-01 17:00:00|5470.99|5470.59|5470.49|5470.09|5473.74|5473.34|5467.24|5466.84|79156
1719856800000|2024-07-01 18:00:00|5470.24|5469.84|5468.74|5468.34|5477.99|5477.59|5465.99|5465.59|94698
1719860400000|2024-07-01 19:00:00|5468.99|5468.59|5473.92|5473.52|5479.42|5479.02|5458.92|5458.52|204719
1719864000000|2024-07-01 20:00:00|5473.9|5473.5|5472.76|5471.26|5475.25|5474.65|5471.75|5471.15|44940
1719867600000|2024-07-01 21:00:00|5472.97|5471.47|5474.37|5472.87|5474.66|5473.16|5472.97|5471.47|0
1719871200000|2024-07-01 22:00:00|5474.71|5474.11|5471.34|5470.74|5476.09|5475.49|5471.09|5470.49|3948
1719874800000|2024-07-01 23:00:00|5471.59|5470.99|5470.09|5469.49|5471.84|5471.24|5468.34|5467.74|3793
1719878400000|2024-07-02 00:00:00|5470.34|5469.74|5466.38|5465.78|5471.09|5470.49|5462.09|5461.49|8067
1719882000000|2024-07-02 01:00:00|5466.63|5466.03|5466.88|5466.28|5468.38|5467.78|5465.38|5464.78|5964
1719885600000|2024-07-02 02:00:00|5466.63|5466.03|5463.38|5462.78|5468.13|5467.53|5461.63|5461.03|5190
1719889200000|2024-07-02 03:00:00|5463.5|5462.9|5463.63|5463.03|5463.88|5463.28|5461.13|5460.53|3833
1719892800000|2024-07-02 04:00:00|5463.88|5463.28|5464.88|5464.28|5465.88|5465.28|5463.13|5462.53|3140
1719896400000|2024-07-02 05:00:00|5464.63|5464.03|5468.63|5468.03|5469.38|5468.78|5463.88|5463.28|4553
1719900000000|2024-07-02 06:00:00|5468.75|5468.15|5463.38|5462.78|5469.88|5469.28|5462.13|5461.53|9021
1719903600000|2024-07-02 07:00:00|5463.13|5462.53|5455.63|5455.03|5463.13|5462.53|5455.13|5454.53|13550
1719907200000|2024-07-02 08:00:00|5456.13|5455.53|5455.38|5454.78|5458.13|5457.53|5450.13|5449.53|16009
1719910800000|2024-07-02 09:00:00|5455.25|5454.65|5453.88|5453.28|5457.63|5457.03|5451.13|5450.53|13856
1719914400000|2024-07-02 10:00:00|5454.13|5453.53|5455.13|5454.53|5456.88|5456.28|5452.63|5452.03|9702
1719918000000|2024-07-02 11:00:00|5455.38|5454.78|5450.63|5450.03|5455.63|5455.03|5444.88|5444.28|23544
1719921600000|2024-07-02 12:00:00|5450.75|5450.15|5453.38|5452.78|5455.38|5454.78|5448.88|5448.28|29452
1719925200000|2024-07-02 13:00:00|5453.13|5452.53|5472.28|5471.88|5477.78|5477.38|5452.88|5452.28|199701
1719928800000|2024-07-02 14:00:00|5473.53|5473.13|5477.98|5477.58|5480.23|5479.83|5465.37|5464.97|207465
1719932400000|2024-07-02 15:00:00|5478.48|5478.08|5477.23|5476.83|5485.23|5484.83|5474.98|5474.58|127889
1719936000000|2024-07-02 16:00:00|5476.98|5476.58|5480.54|5480.14|5480.79|5480.39|5471.73|5471.33|87865
1719939600000|2024-07-02 17:00:00|5480.29|5479.89|5493.54|5493.14|5495.54|5495.14|5479.54|5479.14|118029
1719943200000|2024-07-02 18:00:00|5494.04|5493.64|5497.29|5496.89|5500.54|5500.14|5493.29|5492.89|78341
1719946800000|2024-07-02 19:00:00|5496.79|5496.39|5511.1|5510.7|5511.1|5510.7|5495.79|5495.39|200422
1719950400000|2024-07-02 20:00:00|5510.94|5510.54|5505.33|5503.83|5511.29|5510.69|5502.54|5501.94|54083
1719954000000|2024-07-02 21:00:00|5505.19|5503.69|5505|5503.5|5505.47|5503.97|5504.19|5502.69|0
1719957600000|2024-07-02 22:00:00|5503.91|5503.31|5506.54|5505.94|5507.29|5506.69|5502.79|5502.19|4042
1719961200000|2024-07-02 23:00:00|5506.79|5506.19|5504.54|5503.94|5507.29|5506.69|5504.29|5503.69|1046
1719964800000|2024-07-03 00:00:00|5504.03|5503.43|5508.15|5507.55|5509.53|5508.93|5503.78|5503.18|4624
1719968400000|2024-07-03 01:00:00|5508.03|5507.43|5506.28|5505.68|5508.28|5507.68|5505.03|5504.43|5014
1719972000000|2024-07-03 02:00:00|5506.03|5505.43|5506.78|5506.18|5507.78|5507.18|5504.78|5504.18|3782
1719975600000|2024-07-03 03:00:00|5506.9|5506.3|5504.78|5504.18|5508.28|5507.68|5503.28|5502.68|5544
1719979200000|2024-07-03 04:00:00|5504.9|5504.3|5507.03|5506.43|5507.65|5507.05|5504.78|5504.18|2372
1719982800000|2024-07-03 05:00:00|5507.15|5506.55|5506.53|5505.93|5507.4|5506.8|5505.28|5504.68|4809
1719986400000|2024-07-03 06:00:00|5506.78|5506.18|5508.28|5507.68|5509.53|5508.93|5506.78|5506.18|9014
1719990000000|2024-07-03 07:00:00|5508.78|5508.18|5508.78|5508.18|5511.78|5511.18|5506.78|5506.18|11806
1719993600000|2024-07-03 08:00:00|5508.9|5508.3|5512.78|5512.18|5515.53|5514.93|5507.53|5506.93|13936
1719997200000|2024-07-03 09:00:00|5512.9|5512.3|5513.65|5513.05|5514.78|5514.18|5512.03|5511.43|8420
1720000800000|2024-07-03 10:00:00|5513.53|5512.93|5513.03|5512.43|5514.78|5514.18|5512.28|5511.68|8672
1720004400000|2024-07-03 11:00:00|5513.28|5512.68|5512.03|5511.43|5514.65|5514.05|5509.9|5509.3|13067
1720008000000|2024-07-03 12:00:00|5511.9|5511.3|5504.78|5504.18|5512.78|5512.18|5503.53|5502.93|34661
1720011600000|2024-07-03 13:00:00|5504.9|5504.3|5517.05|5516.65|5517.68|5517.28|5504.28|5503.68|111129
1720015200000|2024-07-03 14:00:00|5522.3|5521.9|5519.3|5518.9|5522.3|5521.9|5510.18|5509.78|161177
1720018800000|2024-07-03 15:00:00|5519.05|5518.65|5524.55|5524.15|5525.8|5525.4|5515.8|5515.4|116747
1720022400000|2024-07-03 16:00:00|5524.8|5524.4|5534.55|5534.15|5539.05|5538.65|5524.05|5523.65|178829
1720026000000|2024-07-03 17:00:00|5533.67|5533.27|5532.55|5531.05|5535.02|5534.52|5531.67|5530.73|33787
1720029600000|2024-07-03 18:00:00|5532.52|5531.02|5533.62|5532.12|5534.24|5532.74|5531.22|5529.72|0
1720033200000|2024-07-03 19:00:00|5533.69|5532.19|5532.41|5530.91|5534.26|5532.76|5532.41|5530.91|0
1720036800000|2024-07-03 20:00:00|5532.56|5531.06|5533.79|5532.29|5535.95|5534.45|5531.82|5530.32|0
1720044000000|2024-07-03 22:00:00|5532.64|5532.04|5532.02|5531.42|5534.02|5533.42|5529.02|5528.42|4307
1720047600000|2024-07-03 23:00:00|5532.14|5531.54|5533.27|5532.67|5534.77|5534.17|5532.02|5531.42|2035
1720051200000|2024-07-04 00:00:00|5533.52|5532.92|5532.39|5531.79|5534.52|5533.92|5531.52|5530.92|2449
1720054800000|2024-07-04 01:00:00|5532.52|5531.92|5532.02|5531.42|5534.77|5534.17|5531.39|5530.79|2658
1720058400000|2024-07-04 02:00:00|5531.89|5531.29|5531.52|5530.92|5533.02|5532.42|5530.77|5530.17|2347
1720062000000|2024-07-04 03:00:00|5531.77|5531.17|5531.77|5531.17|5533.02|5532.42|5530.52|5529.92|1244
1720065600000|2024-07-04 04:00:00|5531.52|5530.92|5532.52|5531.92|5532.77|5532.17|5531.27|5530.67|1233
1720069200000|2024-07-04 05:00:00|5532.39|5531.79|5534.02|5533.42|5534.27|5533.67|5531.52|5530.92|2321
1720072800000|2024-07-04 06:00:00|5533.89|5533.29|5534.27|5533.67|5535.27|5534.67|5531.77|5531.17|4359
1720076400000|2024-07-04 07:00:00|5534.14|5533.54|5536.52|5535.92|5536.52|5535.92|5532.77|5532.17|6520
1720080000000|2024-07-04 08:00:00|5536.27|5535.67|5536.02|5535.42|5536.89|5536.29|5534.52|5533.92|6426
1720083600000|2024-07-04 09:00:00|5535.89|5535.29|5536.52|5535.92|5537.52|5536.92|5535.27|5534.67|4355
1720087200000|2024-07-04 10:00:00|5536.39|5535.79|5537.02|5536.42|5538.27|5537.67|5535.27|5534.67|3397
1720090800000|2024-07-04 11:00:00|5537.27|5536.67|5537.27|5536.67|5538.27|5537.67|5536.77|5536.17|4661
1720094400000|2024-07-04 12:00:00|5537.02|5536.42|5538.77|5538.17|5538.77|5538.17|5537.02|5536.42|3479
1720098000000|2024-07-04 13:00:00|5539.02|5538.42|5531.17|5530.77|5539.52|5538.92|5531.17|5530.77|13846
1720101600000|2024-07-04 14:00:00|5531.42|5531.02|5534.64|5534.24|5534.99|5534.59|5528.15|5527.75|14918
1720105200000|2024-07-04 15:00:00|5534.89|5534.49|5531.43|5531.03|5537.39|5536.99|5531.18|5530.78|8809
1720108800000|2024-07-04 16:00:00|5531.18|5530.78|5530.93|5530.53|5531.43|5531.03|5529.18|5528.78|3154
1720112400000|2024-07-04 17:00:00|5530.98|5529.48|5530.98|5529.48|5530.98|5529.48|5530.98|5529.48|3
1720119600000|2024-07-04 19:00:00|5533.51|5532.01|5533.01|5531.51|5534.02|5532.52|5533.01|5531.51|0
1720130400000|2024-07-04 22:00:00|5530.65|5530.05|5531.14|5530.54|5532.28|5531.68|5528.9|5528.3|2796
1720134000000|2024-07-04 23:00:00|5531.01|5530.41|5531.64|5531.04|5533.39|5532.79|5531.01|5530.41|1453
1720137600000|2024-07-05 00:00:00|5532.14|5531.54|5536.48|5535.88|5538.23|5537.63|5531.89|5531.29|4239
1720141200000|2024-07-05 01:00:00|5536.6|5536|5536.48|5535.88|5537.35|5536.75|5535.73|5535.13|2341
1720144800000|2024-07-05 02:00:00|5536.6|5536|5537.23|5536.63|5537.6|5537|5535.48|5534.88|2713
1720148400000|2024-07-05 03:00:00|5537.35|5536.75|5538.23|5537.63|5538.98|5538.38|5536.48|5535.88|2784
1720152000000|2024-07-05 04:00:00|5538.1|5537.5|5538.73|5538.13|5539.73|5539.13|5537.48|5536.88|2535
1720155600000|2024-07-05 05:00:00|5538.6|5538|5540.73|5540.13|5541.23|5540.63|5537.98|5537.38|4440
1720159200000|2024-07-05 06:00:00|5540.98|5540.38|5543.78|5543.18|5545.03|5544.43|5540.23|5539.63|7583
1720162800000|2024-07-05 07:00:00|5544.03|5543.43|5543.88|5543.28|5545.68|5545.08|5541.03|5540.43|16179
1720166400000|2024-07-05 08:00:00|5543.63|5543.03|5540.11|5539.51|5544.88|5544.28|5539.38|5538.78|11966
1720170000000|2024-07-05 09:00:00|5540.36|5539.76|5540.61|5540.01|5542.61|5542.01|5539.36|5538.76|7998
1720173600000|2024-07-05 10:00:00|5540.73|5540.13|5536.63|5536.03|5541.61|5541.01|5536.13|5535.53|9999
1720177200000|2024-07-05 11:00:00|5536.38|5535.78|5535.38|5534.78|5538.38|5537.78|5534.13|5533.53|15006
1720180800000|2024-07-05 12:00:00|5535.25|5534.65|5536.63|5536.03|5550|5549.4|5532|5531.4|61466
1720184400000|2024-07-05 13:00:00|5536.38|5535.78|5546.01|5545.61|5546.01|5545.61|5533.63|5533.03|147888
1720188000000|2024-07-05 14:00:00|5545.76|5545.36|5544.25|5543.85|5549.25|5548.85|5531.5|5531.1|190117
1720191600000|2024-07-05 15:00:00|5544.75|5544.35|5556.5|5556.1|5558.25|5557.85|5541.5|5541.1|106173
1720195200000|2024-07-05 16:00:00|5556.75|5556.35|5556.25|5555.85|5558.5|5558.1|5552|5551.6|73880
1720198800000|2024-07-05 17:00:00|5556|5555.6|5564|5563.6|5566.5|5566.1|5554.12|5553.72|79982
1720202400000|2024-07-05 18:00:00|5564.25|5563.85|5564.5|5564.1|5565.37|5564.97|5559.5|5559.1|66531
1720206000000|2024-07-05 19:00:00|5564.25|5563.85|5568.03|5567.63|5571.28|5570.88|5563.5|5563.1|171544
1720209600000|2024-07-05 20:00:00|5567.85|5567.45|5561.4|5559.9|5567.95|5567.45|5560.57|5559.9|74754
1720389600000|2024-07-07 22:00:00|5557.65|5557.05|5561.28|5560.68|5564.4|5563.8|5557.53|5556.93|5639
1720393200000|2024-07-07 23:00:00|5561.15|5560.55|5559.03|5558.43|5562.78|5562.18|5558.78|5558.18|2738
1720396800000|2024-07-08 00:00:00|5559.15|5558.55|5558.03|5557.43|5561.28|5560.68|5557.4|5556.8|5523
1720400400000|2024-07-08 01:00:00|5557.9|5557.3|5559.53|5558.93|5560.53|5559.93|5556.78|5556.18|5360
1720404000000|2024-07-08 02:00:00|5559.28|5558.68|5560.28|5559.68|5561.03|5560.43|5558.78|5558.18|2611
1720407600000|2024-07-08 03:00:00|5560.4|5559.8|5560.03|5559.43|5561.03|5560.43|5559.28|5558.68|1935
1720411200000|2024-07-08 04:00:00|5559.78|5559.18|5558.53|5557.93|5560.03|5559.43|5558.4|5557.8|1982
1720414800000|2024-07-08 05:00:00|5558.28|5557.68|5557.03|5556.43|5559.53|5558.93|5557.03|5556.43|4153
1720418400000|2024-07-08 06:00:00|5557.15|5556.55|5559.78|5559.18|5560.28|5559.68|5556.53|5555.93|7250
1720422000000|2024-07-08 07:00:00|5559.53|5558.93|5564.28|5563.68|5564.28|5563.68|5557.78|5557.18|14728
1720425600000|2024-07-08 08:00:00|5564.03|5563.43|5564.78|5564.18|5567.03|5566.43|5563.4|5562.8|11708
1720429200000|2024-07-08 09:00:00|5564.53|5563.93|5565.03|5564.43|5566.28|5565.68|5563.78|5563.18|8024
1720432800000|2024-07-08 10:00:00|5564.9|5564.3|5564.53|5563.93|5566.15|5565.55|5564.03|5563.43|7989
1720436400000|2024-07-08 11:00:00|5564.65|5564.05|5569.28|5568.68|5569.53|5568.93|5564.03|5563.43|16570
1720440000000|2024-07-08 12:00:00|5569.03|5568.43|5572.28|5571.68|5572.53|5571.93|5568.28|5567.68|18507
1720443600000|2024-07-08 13:00:00|5572.4|5571.8|5580.93|5580.53|5583.18|5582.78|5571.78|5571.18|121262
1720447200000|2024-07-08 14:00:00|5581.05|5580.65|5571.93|5571.53|5581.05|5580.65|5569.18|5568.78|147779
1720450800000|2024-07-08 15:00:00|5572.18|5571.78|5570.55|5570.15|5575.18|5574.78|5566.93|5566.53|100795
1720454400000|2024-07-08 16:00:00|5570.68|5570.28|5567.5|5567.1|5570.68|5570.28|5562.68|5562.28|83702
1720458000000|2024-07-08 17:00:00|5567.75|5567.35|5572|5571.6|5573.25|5572.85|5564.25|5563.85|59681
1720461600000|2024-07-08 18:00:00|5571.75|5571.35|5569|5568.6|5572.5|5572.1|5561.5|5561.1|74936
1720465200000|2024-07-08 19:00:00|5569.25|5568.85|5572.89|5572.49|5574.89|5574.49|5565.14|5564.74|158962
1720468800000|2024-07-08 20:00:00|5572.76|5572.36|5574.56|5573.06|5575.36|5574.76|5571.11|5570.51|52452
1720472400000|2024-07-08 21:00:00|5574.77|5573.27|5575.33|5573.83|5575.33|5573.83|5574.77|5573.27|0
1720476000000|2024-07-08 22:00:00|5574.25|5573.65|5576.38|5575.78|5577.5|5576.9|5572.88|5572.28|3820
1720479600000|2024-07-08 23:00:00|5576.63|5576.03|5584.88|5584.28|5585.13|5584.53|5576.63|5576.03|7376
1720483200000|2024-07-09 00:00:00|5585.13|5584.53|5582.38|5581.78|5586.38|5585.78|5582.13|5581.53|7899
1720486800000|2024-07-09 01:00:00|5582.13|5581.53|5580.53|5579.93|5584.38|5583.78|5580.03|5579.43|5692
1720490400000|2024-07-09 02:00:00|5580.28|5579.68|5581.03|5580.43|5582.03|5581.43|5579.28|5578.68|3702
1720494000000|2024-07-09 03:00:00|5581.28|5580.68|5584.53|5583.93|5584.78|5584.18|5581.03|5580.43|2976
1720497600000|2024-07-09 04:00:00|5584.4|5583.8|5585.28|5584.68|5585.53|5584.93|5583.65|5583.05|2856
1720501200000|2024-07-09 05:00:00|5585.53|5584.93|5584.53|5583.93|5586.28|5585.68|5583.53|5582.93|4872
1720504800000|2024-07-09 06:00:00|5584.28|5583.68|5582.28|5581.68|5584.53|5583.93|5580.78|5580.18|5692
1720508400000|2024-07-09 07:00:00|5582.53|5581.93|5584.28|5583.68|5585.03|5584.43|5579.9|5579.3|13266
1720512000000|2024-07-09 08:00:00|5584.4|5583.8|5584.9|5584.3|5585.78|5585.18|5582.53|5581.93|9704
1720515600000|2024-07-09 09:00:00|5585.03|5584.43|5584.53|5583.93|5586.28|5585.68|5584.53|5583.93|7261
1720519200000|2024-07-09 10:00:00|5584.4|5583.8|5584.53|5583.93|5586.03|5585.43|5583.78|5583.18|7984
1720522800000|2024-07-09 11:00:00|5584.78|5584.18|5582.53|5581.93|5585.53|5584.93|5582.03|5581.43|12034
1720526400000|2024-07-09 12:00:00|5582.78|5582.18|5582.03|5581.43|5584.28|5583.68|5579.28|5578.68|21835
1720530000000|2024-07-09 13:00:00|5582.28|5581.68|5586.89|5586.49|5587.93|5587.53|5580.68|5580.28|100753
1720533600000|2024-07-09 14:00:00|5587.14|5586.74|5583.45|5583.05|5589.39|5588.99|5577.95|5577.55|190006
1720537200000|2024-07-09 15:00:00|5583.7|5583.3|5585.2|5584.8|5585.7|5585.3|5577.45|5577.05|117661
1720540800000|2024-07-09 16:00:00|5584.95|5584.55|5587.45|5587.05|5588.2|5587.8|5581.45|5581.05|83944
1720544400000|2024-07-09 17:00:00|5587.2|5586.8|5581.2|5580.8|5592.2|5591.8|5577.7|5577.3|120766
1720548000000|2024-07-09 18:00:00|5580.95|5580.55|5578.7|5578.3|5581.7|5581.3|5576.2|5575.8|89355
1720551600000|2024-07-09 19:00:00|5578.95|5578.55|5578.3|5577.9|5580.3|5579.9|5574.8|5574.4|148747
1720555200000|2024-07-09 20:00:00|5577.62|5577.22|5578.54|5577.04|5579.59|5578.99|5576.47|5575.87|42691
1720558800000|2024-07-09 21:00:00|5578.41|5576.91|5576.71|5575.21|5578.41|5576.91|5576.6|5575.1|4
1720562400000|2024-07-09 22:00:00|5578.09|5577.49|5579.92|5579.32|5580.67|5580.07|5577.72|5577.12|3205
1720566000000|2024-07-09 23:00:00|5580.04|5579.44|5580.17|5579.57|5581.17|5580.57|5580.04|5579.44|1579
1720569600000|2024-07-10 00:00:00|5580.29|5579.69|5582.52|5581.92|5582.77|5582.17|5580.29|5579.69|4080
1720573200000|2024-07-10 01:00:00|5582.64|5582.04|5580.27|5579.67|5583.27|5582.67|5580.14|5579.54|4226
1720576800000|2024-07-10 02:00:00|5580.39|5579.79|5582.27|5581.67|5582.52|5581.92|5580.39|5579.79|2669
1720580400000|2024-07-10 03:00:00|5582.02|5581.42|5581.27|5580.67|5582.52|5581.92|5581.27|5580.67|1661
1720584000000|2024-07-10 04:00:00|5581.14|5580.54|5582.27|5581.67|5582.52|5581.92|5580.02|5579.42|1940
1720587600000|2024-07-10 05:00:00|5582.52|5581.92|5577.77|5577.17|5582.52|5581.92|5577.77|5577.17|5252
1720591200000|2024-07-10 06:00:00|5577.64|5577.04|5579.77|5579.17|5581.77|5581.17|5577.64|5577.04|7775
1720594800000|2024-07-10 07:00:00|5580.02|5579.42|5582.02|5581.42|5582.77|5582.17|5579.52|5578.92|10271
1720598400000|2024-07-10 08:00:00|5581.77|5581.17|5585.27|5584.67|5585.52|5584.92|5581.52|5580.92|9670
1720602000000|2024-07-10 09:00:00|5585.52|5584.92|5586.27|5585.67|5586.52|5585.92|5584.52|5583.92|8053
1720605600000|2024-07-10 10:00:00|5586.52|5585.92|5586.52|5585.92|5587.52|5586.92|5585.52|5584.92|8207
1720609200000|2024-07-10 11:00:00|5586.64|5586.04|5591.02|5590.42|5592.02|5591.42|5585.52|5584.92|13629
1720612800000|2024-07-10 12:00:00|5590.89|5590.29|5590.52|5589.92|5593.27|5592.67|5590.52|5589.92|20574
1720616400000|2024-07-10 13:00:00|5590.64|5590.04|5592.68|5592.28|5593.43|5593.03|5587.42|5587.02|114291
1720620000000|2024-07-10 14:00:00|5592.8|5592.4|5589.92|5589.52|5597.18|5596.78|5588.92|5588.52|139339
1720623600000|2024-07-10 15:00:00|5589.67|5589.27|5598.42|5598.02|5599.92|5599.52|5587.42|5587.02|114259
1720627200000|2024-07-10 16:00:00|5598.17|5597.77|5612.88|5612.48|5613.13|5612.73|5598.17|5597.77|123663
1720630800000|2024-07-10 17:00:00|5612.63|5612.23|5617.88|5617.48|5618.38|5617.98|5610.88|5610.48|90941
1720634400000|2024-07-10 18:00:00|5618.13|5617.73|5620.88|5620.48|5622.38|5621.98|5614.13|5613.73|83469
1720638000000|2024-07-10 19:00:00|5620.13|5619.73|5632.23|5631.83|5636.73|5636.33|5617.48|5617.08|254633
1720641600000|2024-07-10 20:00:00|5632.33|5631.73|5631.32|5629.82|5633.12|5632.52|5629.12|5628.52|86925
1720645200000|2024-07-10 21:00:00|5631.08|5629.58|5631.92|5630.42|5632.47|5630.97|5630.53|5629.03|2
1720648800000|2024-07-10 22:00:00|5631.75|5631.15|5631.38|5630.78|5632.63|5632.03|5629.88|5629.28|5005
1720652400000|2024-07-10 23:00:00|5631.5|5630.9|5630.63|5630.03|5631.63|5631.03|5629.63|5629.03|2444
1720656000000|2024-07-11 00:00:00|5630.75|5630.15|5627.38|5626.78|5630.88|5630.28|5627|5626.4|6815
1720659600000|2024-07-11 01:00:00|5627.25|5626.65|5630.63|5630.03|5631.13|5630.53|5626.13|5625.53|4939
1720663200000|2024-07-11 02:00:00|5630.5|5629.9|5629.88|5629.28|5631.38|5630.78|5629.38|5628.78|2463
1720666800000|2024-07-11 03:00:00|5629.75|5629.15|5631.88|5631.28|5632.13|5631.53|5628.88|5628.28|2946
1720670400000|2024-07-11 04:00:00|5631.63|5631.03|5631.38|5630.78|5632.13|5631.53|5631.13|5630.53|1585
1720674000000|2024-07-11 05:00:00|5631.63|5631.03|5630.63|5630.03|5633.13|5632.53|5630.38|5629.78|4160
1720677600000|2024-07-11 06:00:00|5630.5|5629.9|5631.63|5631.03|5632.75|5632.15|5630.38|5629.78|6346
1720681200000|2024-07-11 07:00:00|5631.88|5631.28|5631.38|5630.78|5632.13|5631.53|5628.88|5628.28|10011
1720684800000|2024-07-11 08:00:00|5631.5|5630.9|5630.38|5629.78|5632.88|5632.28|5629.63|5629.03|10298
1720688400000|2024-07-11 09:00:00|5630.13|5629.53|5629.63|5629.03|5630.38|5629.78|5628.38|5627.78|7420
1720692000000|2024-07-11 10:00:00|5629.38|5628.78|5628.38|5627.78|5630.13|5629.53|5627.38|5626.78|9289
1720695600000|2024-07-11 11:00:00|5628.13|5627.53|5626.88|5626.28|5629.13|5628.53|5626.88|5626.28|10570
1720699200000|2024-07-11 12:00:00|5627|5626.4|5631.5|5630.9|5654.63|5654.03|5624.38|5623.78|123498
1720702800000|2024-07-11 13:00:00|5631.38|5630.78|5638.47|5638.07|5638.78|5638.38|5627.88|5627.28|177475
1720706400000|2024-07-11 14:00:00|5638.72|5638.32|5603.61|5603.21|5642.22|5641.82|5602.86|5602.46|334635
1720710000000|2024-07-11 15:00:00|5603.11|5602.71|5586.11|5585.71|5611.36|5610.96|5582.86|5582.46|313095
1720713600000|2024-07-11 16:00:00|5586.23|5585.83|5581.86|5581.46|5596.36|5595.96|5578.61|5578.21|218490
1720717200000|2024-07-11 17:00:00|5582.11|5581.71|5578.15|5577.75|5590.02|5589.62|5577.15|5576.75|154844
1720720800000|2024-07-11 18:00:00|5578.4|5578|5590.65|5590.25|5591.9|5591.5|5577.15|5576.75|143064
1720724400000|2024-07-11 19:00:00|5590.15|5589.75|5583.1|5582.7|5594.6|5594.2|5583.1|5582.7|272743
1720728000000|2024-07-11 20:00:00|5583.09|5582.69|5587.14|5585.64|5588.94|5588.34|5579.94|5579.34|73489
1720731600000|2024-07-11 21:00:00|5587.54|5586.04|5585.78|5584.28|5587.98|5586.48|5584.37|5582.87|0
1720735200000|2024-07-11 22:00:00|5586.32|5585.72|5589.2|5588.6|5590.2|5589.6|5583.2|5582.6|7500
1720738800000|2024-07-11 23:00:00|5589.45|5588.85|5585.7|5585.1|5592.32|5591.72|5583.45|5582.85|5654
1720742400000|2024-07-12 00:00:00|5585.2|5584.6|5589.65|5589.05|5592.2|5591.6|5584.45|5583.85|6572
1720746000000|2024-07-12 01:00:00|5589.4|5588.8|5589.4|5588.8|5591.15|5590.55|5587.9|5587.3|4223
1720749600000|2024-07-12 02:00:00|5589.65|5589.05|5588.75|5588.15|5590.5|5589.9|5587.15|5586.55|3569
1720753200000|2024-07-12 03:00:00|5589|5588.4|5589.5|5588.9|5590|5589.4|5587.5|5586.9|2742
1720756800000|2024-07-12 04:00:00|5589.37|5588.77|5587|5586.4|5590.5|5589.9|5586.25|5585.65|3804
1720760400000|2024-07-12 05:00:00|5586.87|5586.27|5590.5|5589.9|5591.12|5590.52|5584|5583.4|6284
1720764000000|2024-07-12 06:00:00|5590.75|5590.15|5591|5590.4|5592.75|5592.15|5589.25|5588.65|7232
1720767600000|2024-07-12 07:00:00|5591.25|5590.65|5589.75|5589.15|5592.5|5591.9|5586.75|5586.15|9874
1720771200000|2024-07-12 08:00:00|5590|5589.4|5594.5|5593.9|5594.5|5593.9|5589.75|5589.15|11879
1720774800000|2024-07-12 09:00:00|5594.25|5593.65|5594|5593.4|5595.5|5594.9|5590.75|5590.15|8736
1720778400000|2024-07-12 10:00:00|5593.75|5593.15|5591|5590.4|5595.5|5594.9|5588.5|5587.9|12445
1720782000000|2024-07-12 11:00:00|5591.25|5590.65|5592.25|5591.65|5593|5592.4|5586.75|5586.15|12787
1720785600000|2024-07-12 12:00:00|5592|5591.4|5593.5|5592.9|5596.25|5595.65|5571.25|5570.65|62464
1720789200000|2024-07-12 13:00:00|5594|5593.4|5608.27|5607.87|5610.4|5610|5590|5589.4|183721
1720792800000|2024-07-12 14:00:00|5609.27|5608.87|5631.99|5631.59|5633.74|5633.34|5605.65|5605.25|240930
1720796400000|2024-07-12 15:00:00|5632.24|5631.84|5627.99|5627.59|5637.74|5637.34|5627.49|5627.09|149581
1720800000000|2024-07-12 16:00:00|5627.49|5627.09|5635.73|5635.33|5635.98|5635.58|5621.49|5621.09|147585
1720803600000|2024-07-12 17:00:00|5635.48|5635.08|5650.23|5649.83|5656.48|5656.08|5634.48|5634.08|148153
1720807200000|2024-07-12 18:00:00|5649.98|5649.58|5652.23|5651.83|5653.98|5653.58|5645.98|5645.58|114015
1720810800000|2024-07-12 19:00:00|5651.98|5651.58|5618.89|5618.49|5652.73|5652.33|5608.14|5607.74|374588
1720814400000|2024-07-12 20:00:00|5618.32|5617.92|5615.62|5614.12|5621.67|5621.07|5613.67|5613.07|73530
1720994400000|2024-07-14 22:00:00|5623.05|5622.45|5618.18|5617.58|5626.05|5625.45|5614.18|5613.58|16276
1720998000000|2024-07-14 23:00:00|5618.05|5617.45|5620.43|5619.83|5620.68|5620.08|5615.43|5614.83|3741
1721001600000|2024-07-15 00:00:00|5620.68|5620.08|5622.68|5622.08|5623.68|5623.08|5617.8|5617.2|7085
1721005200000|2024-07-15 01:00:00|5622.93|5622.33|5623.98|5623.38|5624.23|5623.63|5621.93|5621.33|4615
1721008800000|2024-07-15 02:00:00|5624.1|5623.5|5623.48|5622.88|5625.23|5624.63|5621.98|5621.38|5683
1721012400000|2024-07-15 03:00:00|5623.23|5622.63|5624.48|5623.88|5624.98|5624.38|5622.98|5622.38|2995
1721016000000|2024-07-15 04:00:00|5624.73|5624.13|5625.73|5625.13|5626.23|5625.63|5623.85|5623.25|2049
1721019600000|2024-07-15 05:00:00|5625.6|5625|5628.48|5627.88|5628.98|5628.38|5624.98|5624.38|4127
1721023200000|2024-07-15 06:00:00|5628.35|5627.75|5630.48|5629.88|5630.6|5630|5626.98|5626.38|6874
1721026800000|2024-07-15 07:00:00|5630.23|5629.63|5632.98|5632.38|5633.23|5632.63|5629.23|5628.63|14825
1721030400000|2024-07-15 08:00:00|5633.23|5632.63|5637.73|5637.13|5637.98|5637.38|5633.1|5632.5|12261
1721034000000|2024-07-15 09:00:00|5637.85|5637.25|5637.48|5636.88|5639.23|5638.63|5636.73|5636.13|8120
1721037600000|2024-07-15 10:00:00|5637.23|5636.63|5638.48|5637.88|5638.48|5637.88|5635.1|5634.5|7191
1721041200000|2024-07-15 11:00:00|5638.23|5637.63|5637.23|5636.63|5643.73|5643.13|5636.23|5635.63|23204
1721044800000|2024-07-15 12:00:00|5637.48|5636.88|5635.48|5634.88|5639.85|5639.25|5633.23|5632.63|25774
1721048400000|2024-07-15 13:00:00|5635.23|5634.63|5637.88|5637.48|5646.88|5646.48|5632.38|5631.98|205442
1721052000000|2024-07-15 14:00:00|5638.13|5637.73|5656.11|5655.71|5657.36|5656.96|5637.63|5637.23|189228
1721055600000|2024-07-15 15:00:00|5656.36|5655.96|5657.36|5656.96|5668.11|5667.71|5651.11|5650.71|217519
1721059200000|2024-07-15 16:00:00|5657.11|5656.71|5644.58|5644.18|5657.36|5656.96|5640.86|5640.46|211937
1721062800000|2024-07-15 17:00:00|5644.83|5644.43|5629.58|5629.18|5644.83|5644.43|5626.08|5625.68|209031
1721066400000|2024-07-15 18:00:00|5629.83|5629.43|5641.83|5641.43|5643.83|5643.43|5626.08|5625.68|134400
1721070000000|2024-07-15 19:00:00|5641.58|5641.18|5634.08|5633.68|5644.58|5644.18|5615.08|5614.68|266684
1721073600000|2024-07-15 20:00:00|5634.18|5633.58|5637.31|5635.81|5638.43|5637.83|5631.3|5630.7|56749
1721077200000|2024-07-15 21:00:00|5637.42|5635.92|5639.39|5637.89|5639.54|5638.04|5637.42|5635.92|0
1721080800000|2024-07-15 22:00:00|5639.16|5638.56|5642.29|5641.69|5644.54|5643.94|5638.91|5638.31|5457
1721084400000|2024-07-15 23:00:00|5642.41|5641.81|5642.04|5641.44|5643.79|5643.19|5641.91|5641.31|2393
1721088000000|2024-07-16 00:00:00|5642.29|5641.69|5640.54|5639.94|5642.79|5642.19|5639.29|5638.69|4935
1721091600000|2024-07-16 01:00:00|5640.66|5640.06|5640.79|5640.19|5642.04|5641.44|5639.04|5638.44|5098
1721095200000|2024-07-16 02:00:00|5640.91|5640.31|5643.54|5642.94|5643.66|5643.06|5640.91|5640.31|3458
1721098800000|2024-07-16 03:00:00|5643.29|5642.69|5642.54|5641.94|5644.29|5643.69|5641.79|5641.19|2925
1721102400000|2024-07-16 04:00:00|5642.66|5642.06|5642.54|5641.94|5643.54|5642.94|5641.79|5641.19|2454
1721106000000|2024-07-16 05:00:00|5642.79|5642.19|5643.54|5642.94|5644.54|5643.94|5642.04|5641.44|4656
1721109600000|2024-07-16 06:00:00|5643.29|5642.69|5638.29|5637.69|5643.29|5642.69|5637.29|5636.69|6600
1721113200000|2024-07-16 07:00:00|5638.04|5637.44|5630.66|5630.06|5638.29|5637.69|5630.04|5629.44|15296
1721116800000|2024-07-16 08:00:00|5630.79|5630.19|5635.04|5634.44|5636.16|5635.56|5623.04|5622.44|15234
1721120400000|2024-07-16 09:00:00|5635.29|5634.69|5636.54|5635.94|5637.04|5636.44|5632.79|5632.19|9472
1721124000000|2024-07-16 10:00:00|5636.79|5636.19|5639.29|5638.69|5642.04|5641.44|5636.29|5635.69|13261
1721127600000|2024-07-16 11:00:00|5639.79|5639.19|5641.29|5640.69|5642.04|5641.44|5638.29|5637.69|8922
1721131200000|2024-07-16 12:00:00|5641.04|5640.44|5644.04|5643.44|5648.04|5647.44|5635.41|5634.81|37595
1721134800000|2024-07-16 13:00:00|5643.79|5643.19|5649.94|5649.54|5655.44|5655.04|5641.16|5640.56|182378
1721138400000|2024-07-16 14:00:00|5650.44|5650.04|5650.82|5650.42|5655.57|5655.17|5639.57|5639.17|262908
1721142000000|2024-07-16 15:00:00|5651.07|5650.67|5649.57|5649.17|5663.57|5663.17|5646.57|5646.17|184369
1721145600000|2024-07-16 16:00:00|5649.82|5649.42|5653.94|5653.54|5654.44|5654.04|5640.82|5640.42|156266
1721149200000|2024-07-16 17:00:00|5653.44|5653.04|5650.44|5650.04|5653.81|5653.41|5643.19|5642.79|98918
1721152800000|2024-07-16 18:00:00|5650.19|5649.79|5664.19|5663.79|5664.44|5664.04|5644.44|5644.04|133002
1721156400000|2024-07-16 19:00:00|5663.94|5663.54|5667.17|5666.77|5670.17|5669.77|5658.42|5658.02|215978
1721160000000|2024-07-16 20:00:00|5667.11|5666.71|5665|5663.5|5667.21|5666.71|5661.46|5660.86|51076
1721163600000|2024-07-16 21:00:00|5665.04|5663.54|5666.29|5664.79|5666.99|5665.49|5663.79|5662.29|10
1721167200000|2024-07-16 22:00:00|5664.6|5664|5666.48|5665.88|5667.48|5666.88|5663.98|5663.38|4173
1721170800000|2024-07-16 23:00:00|5666.6|5666|5662.73|5662.13|5666.73|5666.13|5661.48|5660.88|3658
1721174400000|2024-07-17 00:00:00|5662.98|5662.38|5661.83|5661.23|5664.08|5663.48|5660.48|5659.88|3961
1721178000000|2024-07-17 01:00:00|5661.7|5661.1|5660.58|5659.98|5661.83|5661.23|5660.08|5659.48|5001
1721181600000|2024-07-17 02:00:00|5660.83|5660.23|5661.08|5660.48|5663.33|5662.73|5660.08|5659.48|2632
1721185200000|2024-07-17 03:00:00|5661.2|5660.6|5659.33|5658.73|5662.08|5661.48|5657.08|5656.48|4730
1721188800000|2024-07-17 04:00:00|5659.45|5658.85|5657.58|5656.98|5659.83|5659.23|5656.33|5655.73|2726
1721192400000|2024-07-17 05:00:00|5657.83|5657.23|5654.08|5653.48|5658.83|5658.23|5653.83|5653.23|6380
1721196000000|2024-07-17 06:00:00|5654.33|5653.73|5642.08|5641.48|5654.58|5653.98|5635.83|5635.23|24384
1721199600000|2024-07-17 07:00:00|5642.33|5641.73|5629.08|5628.48|5642.58|5641.98|5627.33|5626.73|28049
1721203200000|2024-07-17 08:00:00|5629.58|5628.98|5626.33|5625.73|5630.58|5629.98|5618.08|5617.48|36890
1721206800000|2024-07-17 09:00:00|5626.08|5625.48|5626.33|5625.73|5628.08|5627.48|5622.08|5621.48|13881
1721210400000|2024-07-17 10:00:00|5626.08|5625.48|5621.33|5620.73|5628.83|5628.23|5619.33|5618.73|13756
1721214000000|2024-07-17 11:00:00|5621.58|5620.98|5613.33|5612.73|5624.33|5623.73|5605.33|5604.73|38920
1721217600000|2024-07-17 12:00:00|5612.83|5612.23|5608.58|5607.98|5617.45|5616.85|5606.83|5606.23|41560
1721221200000|2024-07-17 13:00:00|5608.33|5607.73|5615.73|5615.33|5622.48|5622.08|5603.33|5602.73|244034
1721224800000|2024-07-17 14:00:00|5615.98|5615.58|5600.77|5600.37|5615.98|5615.58|5596.38|5595.98|360564
1721228400000|2024-07-17 15:00:00|5600.27|5599.87|5602.02|5601.62|5605.77|5605.37|5595.77|5595.37|222398
1721232000000|2024-07-17 16:00:00|5601.77|5601.37|5597.98|5597.58|5603.27|5602.87|5588.48|5588.08|220258
1721235600000|2024-07-17 17:00:00|5597.73|5597.33|5591.48|5591.08|5597.85|5597.45|5584.23|5583.83|157347
1721239200000|2024-07-17 18:00:00|5591.6|5591.2|5592.73|5592.33|5601.98|5601.58|5586.98|5586.58|139709
1721242800000|2024-07-17 19:00:00|5592.98|5592.58|5587.93|5587.53|5601.18|5600.78|5587.93|5587.53|292126
1721246400000|2024-07-17 20:00:00|5587.91|5587.51|5594.26|5592.76|5594.31|5593.53|5582.51|5581.91|101859
1721250000000|2024-07-17 21:00:00|5594.01|5592.51|5594.56|5593.06|5594.93|5593.43|5593.31|5591.81|0
1721253600000|2024-07-17 22:00:00|5595.48|5594.88|5601.36|5600.76|5601.86|5601.26|5594.98|5594.38|8787
1721257200000|2024-07-17 23:00:00|5601.11|5600.51|5600.61|5600.01|5601.48|5600.88|5599.61|5599.01|4690
1721260800000|2024-07-18 00:00:00|5600.36|5599.76|5603.89|5603.29|5605.89|5605.29|5600.36|5599.76|7084
1721264400000|2024-07-18 01:00:00|5604.01|5603.41|5605.89|5605.29|5606.64|5606.04|5602.39|5601.79|5997
1721268000000|2024-07-18 02:00:00|5606.01|5605.41|5604.89|5604.29|5606.14|5605.54|5603.14|5602.54|5621
1721271600000|2024-07-18 03:00:00|5605.01|5604.41|5602.64|5602.04|5605.39|5604.79|5598.64|5598.04|4463
1721275200000|2024-07-18 04:00:00|5602.89|5602.29|5601.89|5601.29|5603.64|5603.04|5599.89|5599.29|3344
1721278800000|2024-07-18 05:00:00|5601.64|5601.04|5603.14|5602.54|5603.64|5603.04|5600.39|5599.79|5143
1721282400000|2024-07-18 06:00:00|5603.39|5602.79|5613.64|5613.04|5616.14|5615.54|5599.64|5599.04|22714
1721286000000|2024-07-18 07:00:00|5613.76|5613.16|5601.64|5601.04|5614.26|5613.66|5592.39|5591.79|26963
1721289600000|2024-07-18 08:00:00|5601.76|5601.16|5608.64|5608.04|5608.64|5608.04|5597.89|5597.29|19442
1721293200000|2024-07-18 09:00:00|5608.39|5607.79|5598.64|5598.04|5609.01|5608.41|5597.01|5596.41|13839
1721296800000|2024-07-18 10:00:00|5599.14|5598.54|5598.64|5598.04|5599.51|5598.91|5590.89|5590.29|16949
1721300400000|2024-07-18 11:00:00|5598.89|5598.29|5601.64|5601.04|5601.89|5601.29|5596.26|5595.66|11887
1721304000000|2024-07-18 12:00:00|5601.39|5600.79|5606.89|5606.29|5608.26|5607.66|5597.51|5596.91|39500
1721307600000|2024-07-18 13:00:00|5607.01|5606.41|5606.91|5606.51|5610.64|5610.04|5595.54|5595.14|203862
1721311200000|2024-07-18 14:00:00|5607.04|5606.64|5587.86|5587.46|5614.11|5613.71|5575.11|5574.71|436169
1721314800000|2024-07-18 15:00:00|5587.36|5586.96|5548.11|5547.71|5590.36|5589.96|5546.11|5545.71|402992
1721318400000|2024-07-18 16:00:00|5547.86|5547.46|5561.61|5561.21|5561.73|5561.33|5542.61|5542.21|235387
1721322000000|2024-07-18 17:00:00|5560.86|5560.46|5555.08|5554.68|5567.86|5567.46|5553.11|5552.71|177066
1721325600000|2024-07-18 18:00:00|5555.33|5554.93|5542.08|5541.68|5555.58|5555.18|5532.58|5532.18|224899
1721329200000|2024-07-18 19:00:00|5541.58|5541.18|5546.22|5545.82|5556.97|5556.57|5522.58|5522.18|460110
1721332800000|2024-07-18 20:00:00|5545.88|5545.48|5552.52|5551.02|5554.23|5553.63|5543.48|5542.88|98656
1721336400000|2024-07-18 21:00:00|5553.18|5551.68|5556.27|5554.77|5556.63|5555.13|5552.89|5551.39|0
1721340000000|2024-07-18 22:00:00|5556.2|5555.6|5556.83|5556.23|5559.08|5558.48|5553.33|5552.73|8742
1721343600000|2024-07-18 23:00:00|5557.08|5556.48|5554.83|5554.23|5558.58|5557.98|5554.08|5553.48|2722
1721347200000|2024-07-19 00:00:00|5554.58|5553.98|5555.08|5554.48|5558.58|5557.98|5552.58|5551.98|7474
1721350800000|2024-07-19 01:00:00|5555.33|5554.73|5557.43|5556.83|5559.43|5558.83|5554.33|5553.73|6524
1721354400000|2024-07-19 02:00:00|5557.18|5556.58|5557.43|5556.83|5558.18|5557.58|5554.68|5554.08|5275
1721358000000|2024-07-19 03:00:00|5557.68|5557.08|5557.68|5557.08|5558.43|5557.83|5556.18|5555.58|3702
1721361600000|2024-07-19 04:00:00|5557.18|5556.58|5557.93|5557.33|5558.18|5557.58|5555.93|5555.33|2587
1721365200000|2024-07-19 05:00:00|5558.18|5557.58|5559.93|5559.33|5559.93|5559.33|5556.43|5555.83|2954
1721368800000|2024-07-19 06:00:00|5559.68|5559.08|5547.93|5547.33|5561.68|5561.08|5545.93|5545.33|12231
1721372400000|2024-07-19 07:00:00|5548.18|5547.58|5533.43|5532.83|5549.43|5548.83|5524.43|5523.83|40036
1721376000000|2024-07-19 08:00:00|5533.18|5532.58|5539.18|5538.58|5543.68|5543.08|5528.43|5527.83|25068
1721379600000|2024-07-19 09:00:00|5539.05|5538.45|5541.18|5540.58|5543.68|5543.08|5531.93|5531.33|27989
1721383200000|2024-07-19 10:00:00|5540.93|5540.33|5544.43|5543.83|5552.43|5551.83|5540.68|5540.08|22684
1721386800000|2024-07-19 11:00:00|5545.18|5544.58|5553.68|5553.08|5555.68|5555.08|5543.68|5543.08|18981
1721390400000|2024-07-19 12:00:00|5553.8|5553.2|5557.18|5556.58|5557.68|5557.08|5547.18|5546.58|35925
1721394000000|2024-07-19 13:00:00|5556.93|5556.33|5547.98|5547.58|5558.33|5557.93|5535.83|5535.43|259753
1721397600000|2024-07-19 14:00:00|5547.48|5547.08|5529.33|5528.93|5551.08|5550.68|5524.58|5524.18|283415
1721401200000|2024-07-19 15:00:00|5529.83|5529.43|5528.58|5528.18|5538.08|5537.68|5509.83|5509.43|274675
1721404800000|2024-07-19 16:00:00|5527.58|5527.18|5511.33|5510.93|5533.08|5532.68|5507.08|5506.68|219445
1721408400000|2024-07-19 17:00:00|5511.08|5510.68|5511.83|5511.43|5512.33|5511.93|5496.58|5496.18|201134
1721412000000|2024-07-19 18:00:00|5511.33|5510.93|5509.08|5508.68|5514.83|5514.43|5498.08|5497.68|155703
1721415600000|2024-07-19 19:00:00|5508.83|5508.43|5508.15|5507.75|5522.65|5522.25|5499.9|5499.5|316981
1721419200000|2024-07-19 20:00:00|5508.02|5507.42|5507.2|5505.7|5514.27|5513.67|5501.52|5500.92|86857
1721422800000|2024-07-19 21:00:00|5507.18|5505.68|5507.18|5505.68|5507.18|5505.68|5507.18|5505.68|6
1721599200000|2024-07-21 22:00:00|5514.48|5513.88|5519.61|5519.01|5520.23|5519.63|5512.36|5511.76|13310
1721602800000|2024-07-21 23:00:00|5519.48|5518.88|5527.11|5526.51|5528.73|5528.13|5519.36|5518.76|10636
1721606400000|2024-07-22 00:00:00|5527.36|5526.76|5526.51|5525.91|5527.98|5527.38|5520.11|5519.51|10017
1721610000000|2024-07-22 01:00:00|5526.76|5526.16|5512.26|5511.66|5527.01|5526.41|5511.26|5510.66|11318
1721613600000|2024-07-22 02:00:00|5512.38|5511.78|5514.26|5513.66|5515.76|5515.16|5509.01|5508.41|8970
1721617200000|2024-07-22 03:00:00|5514.38|5513.78|5518.76|5518.16|5523.13|5522.53|5514.26|5513.66|7566
1721620800000|2024-07-22 04:00:00|5519.01|5518.41|5522.01|5521.41|5522.63|5522.03|5513.01|5512.41|5221
1721624400000|2024-07-22 05:00:00|5522.13|5521.53|5520.26|5519.66|5523.01|5522.41|5518.63|5518.03|4531
1721628000000|2024-07-22 06:00:00|5520.13|5519.53|5524.26|5523.66|5527.26|5526.66|5515.76|5515.16|10394
1721631600000|2024-07-22 07:00:00|5524.01|5523.41|5526.26|5525.66|5527.76|5527.16|5516.76|5516.16|15865
1721635200000|2024-07-22 08:00:00|5525.76|5525.16|5527.26|5526.66|5531.51|5530.91|5524.01|5523.41|15389
1721638800000|2024-07-22 09:00:00|5527.13|5526.53|5532.51|5531.91|5533.76|5533.16|5526.01|5525.41|13192
1721642400000|2024-07-22 10:00:00|5532.76|5532.16|5539.51|5538.91|5539.51|5538.91|5531.26|5530.66|16692
1721646000000|2024-07-22 11:00:00|5539.01|5538.41|5540.51|5539.91|5540.76|5540.16|5535.51|5534.91|15240
1721649600000|2024-07-22 12:00:00|5540.76|5540.16|5541.51|5540.91|5547.63|5547.03|5540.01|5539.41|32254
1721653200000|2024-07-22 13:00:00|5541.26|5540.66|5544.92|5544.52|5562.42|5562.02|5541.01|5540.41|221637
1721656800000|2024-07-22 14:00:00|5545.42|5545.02|5556.03|5555.63|5562.53|5562.13|5531.67|5531.27|297745
1721660400000|2024-07-22 15:00:00|5556.28|5555.88|5535.03|5534.63|5563.03|5562.63|5527.78|5527.38|276173
1721664000000|2024-07-22 16:00:00|5534.78|5534.38|5553.28|5552.88|5555.53|5555.13|5530.28|5529.88|136492
1721667600000|2024-07-22 17:00:00|5553.53|5553.13|5563.53|5563.13|5566.78|5566.38|5553.53|5553.13|120491
1721671200000|2024-07-22 18:00:00|5563.78|5563.38|5566.6|5566.2|5570.97|5570.57|5560.03|5559.63|100220
1721674800000|2024-07-22 19:00:00|5566.85|5566.45|5563.78|5563.38|5569.28|5568.88|5559.85|5559.45|211720
1721678400000|2024-07-22 20:00:00|5563.88|5563.28|5563.12|5561.62|5567.63|5567.03|5560.63|5560.03|58802
1721682000000|2024-07-22 21:00:00|5563.16|5561.66|5561.5|5560|5563.59|5562.09|5560.4|5558.9|0
1721685600000|2024-07-22 22:00:00|5563.6|5563|5565.98|5565.38|5567.98|5567.38|5562.48|5561.88|4953
1721689200000|2024-07-22 23:00:00|5565.85|5565.25|5560.98|5560.38|5566.23|5565.63|5560.48|5559.88|6068
1721692800000|2024-07-23 00:00:00|5560.73|5560.13|5557.88|5557.28|5561.98|5561.38|5556.13|5555.53|6338
1721696400000|2024-07-23 01:00:00|5557.63|5557.03|5560.13|5559.53|5562.88|5562.28|5556.88|5556.28|5761
1721700000000|2024-07-23 02:00:00|5560|5559.4|5559.13|5558.53|5560.63|5560.03|5556.38|5555.78|3448
1721703600000|2024-07-23 03:00:00|5559.25|5558.65|5555.63|5555.03|5559.88|5559.28|5552.38|5551.78|6124
1721707200000|2024-07-23 04:00:00|5555.75|5555.15|5557.63|5557.03|5559.38|5558.78|5555.75|5555.15|2322
1721710800000|2024-07-23 05:00:00|5557.5|5556.9|5555.88|5555.28|5559.5|5558.9|5553.63|5553.03|4077
1721714400000|2024-07-23 06:00:00|5556.13|5555.53|5556.88|5556.28|5557.88|5557.28|5549.38|5548.78|11249
1721718000000|2024-07-23 07:00:00|5556.38|5555.78|5547.63|5547.03|5557.13|5556.53|5545.25|5544.65|16360
1721721600000|2024-07-23 08:00:00|5547.88|5547.28|5555|5554.4|5556.88|5556.28|5544.13|5543.53|12980
1721725200000|2024-07-23 09:00:00|5555.13|5554.53|5562.63|5562.03|5564.63|5564.03|5554.75|5554.15|9740
1721728800000|2024-07-23 10:00:00|5562.38|5561.78|5567.88|5567.28|5570.13|5569.53|5561.63|5561.03|12640
1721732400000|2024-07-23 11:00:00|5568.13|5567.53|5571.13|5570.53|5574.13|5573.53|5567.63|5567.03|16192
1721736000000|2024-07-23 12:00:00|5570.88|5570.28|5565.13|5564.53|5571.38|5570.78|5558.63|5558.03|28791
1721739600000|2024-07-23 13:00:00|5564.88|5564.28|5573.75|5573.35|5576.28|5575.88|5559.53|5559.13|156289
1721743200000|2024-07-23 14:00:00|5574.5|5574.1|5567.46|5567.06|5582.58|5582.18|5560.96|5560.56|237736
1721746800000|2024-07-23 15:00:00|5567.71|5567.31|5580.71|5580.31|5585.96|5585.56|5567.21|5566.81|164685
1721750400000|2024-07-23 16:00:00|5580.46|5580.06|5564.32|5563.92|5582.21|5581.81|5560.07|5559.67|159407
1721754000000|2024-07-23 17:00:00|5564.07|5563.67|5570.57|5570.17|5571.82|5571.42|5560.07|5559.67|115133
1721757600000|2024-07-23 18:00:00|5570.32|5569.92|5569.32|5568.92|5573.69|5573.29|5563.57|5563.17|82859
1721761200000|2024-07-23 19:00:00|5568.82|5568.42|5554.97|5554.57|5571.57|5571.17|5550.72|5550.32|186821
1721764800000|2024-07-23 20:00:00|5554.89|5554.49|5558.65|5557.15|5567.24|5566.64|5550.24|5549.64|84762
1721768400000|2024-07-23 21:00:00|5559.12|5557.62|5546.37|5544.87|5559.12|5557.62|5546.37|5544.87|0
1721772000000|2024-07-23 22:00:00|5536.61|5536.01|5536.84|5536.24|5539.84|5539.24|5530.34|5529.74|15965
1721775600000|2024-07-23 23:00:00|5537.09|5536.49|5531.84|5531.24|5537.09|5536.49|5531.84|5531.24|6940
1721779200000|2024-07-24 00:00:00|5532.09|5531.49|5533.59|5532.99|5535.09|5534.49|5532.09|5531.49|908
1721782800000|2024-07-24 01:00:00|5539.01|5538.41|5536.89|5536.29|5540.39|5539.79|5536.39|5535.79|6533
1721786400000|2024-07-24 02:00:00|5536.64|5536.04|5536.14|5535.54|5537.89|5537.29|5534.89|5534.29|2750
1721790000000|2024-07-24 03:00:00|5536.39|5535.79|5532.89|5532.29|5536.89|5536.29|5531.64|5531.04|2859
1721793600000|2024-07-24 04:00:00|5532.76|5532.16|5520.14|5519.54|5533.14|5532.54|5517.39|5516.79|12023
1721797200000|2024-07-24 05:00:00|5520.39|5519.79|5526.14|5525.54|5528.89|5528.29|5519.89|5519.29|5384
1721800800000|2024-07-24 06:00:00|5526.51|5525.91|5518.14|5517.54|5528.14|5527.54|5515.64|5515.04|14674
1721804400000|2024-07-24 07:00:00|5517.64|5517.04|5516.39|5515.79|5524.89|5524.29|5515.39|5514.79|20392
1721808000000|2024-07-24 08:00:00|5516.64|5516.04|5520.14|5519.54|5520.64|5520.04|5509.14|5508.54|25208
1721811600000|2024-07-24 09:00:00|5520.39|5519.79|5515.89|5515.29|5520.39|5519.79|5511.39|5510.79|12674
1721815200000|2024-07-24 10:00:00|5516.14|5515.54|5515.89|5515.29|5522.89|5522.29|5514.64|5514.04|15771
1721818800000|2024-07-24 11:00:00|5516.39|5515.79|5515.89|5515.29|5521.14|5520.54|5511.14|5510.54|22577
1721822400000|2024-07-24 12:00:00|5515.64|5515.04|5503.14|5502.54|5516.64|5516.04|5500.89|5500.29|47113
1721826000000|2024-07-24 13:00:00|5502.89|5502.29|5484.83|5484.43|5508.79|5508.39|5480.04|5479.64|264379
1721829600000|2024-07-24 14:00:00|5484.08|5483.68|5472.94|5472.54|5486.33|5485.93|5469.44|5469.04|310704
1721833200000|2024-07-24 15:00:00|5472.69|5472.29|5460.44|5460.04|5473.69|5473.29|5458.44|5458.04|206794
1721836800000|2024-07-24 16:00:00|5460.69|5460.29|5455.44|5455.04|5465.94|5465.54|5453.19|5452.79|182815
1721840400000|2024-07-24 17:00:00|5455.69|5455.29|5455.44|5455.04|5466.94|5466.54|5454.19|5453.79|130341
1721844000000|2024-07-24 18:00:00|5455.94|5455.54|5441.44|5441.04|5458.44|5458.04|5434.69|5434.29|197186
1721847600000|2024-07-24 19:00:00|5440.94|5440.54|5429.84|5429.44|5446.34|5445.94|5420.84|5420.44|425815
1721851200000|2024-07-24 20:00:00|5429.79|5429.39|5441.38|5439.88|5442.14|5441.54|5428.64|5428.04|117628
1721854800000|2024-07-24 21:00:00|5441.41|5439.91|5441.42|5439.92|5442.39|5440.89|5440.39|5438.89|1
1721858400000|2024-07-24 22:00:00|5441.34|5440.74|5444.72|5444.12|5448.09|5447.49|5440.59|5439.99|8219
1721862000000|2024-07-24 23:00:00|5444.97|5444.37|5443.22|5442.62|5446.72|5446.12|5442.47|5441.87|4897
1721865600000|2024-07-25 00:00:00|5442.72|5442.12|5447.49|5446.89|5449.49|5448.89|5440.97|5440.37|11319
1721869200000|2024-07-25 01:00:00|5447.36|5446.76|5441.24|5440.64|5448.99|5448.39|5439.99|5439.39|9025
1721872800000|2024-07-25 02:00:00|5441.36|5440.76|5435.24|5434.64|5444.99|5444.39|5432.99|5432.39|11742
1721876400000|2024-07-25 03:00:00|5435.49|5434.89|5443.74|5443.14|5446.74|5446.14|5435.49|5434.89|8907
1721880000000|2024-07-25 04:00:00|5443.86|5443.26|5442.24|5441.64|5444.99|5444.39|5440.99|5440.39|5596
1721883600000|2024-07-25 05:00:00|5442.49|5441.89|5437.74|5437.14|5444.49|5443.89|5437.49|5436.89|6612
1721887200000|2024-07-25 06:00:00|5437.99|5437.39|5439.24|5438.64|5442.61|5442.01|5420.99|5420.39|34174
1721890800000|2024-07-25 07:00:00|5439.11|5438.51|5426.24|5425.64|5441.99|5441.39|5421.99|5421.39|46266
1721894400000|2024-07-25 08:00:00|5426.36|5425.76|5435.11|5434.51|5436.49|5435.89|5410.74|5410.14|61099
1721898000000|2024-07-25 09:00:00|5435.24|5434.64|5422.74|5422.14|5440.49|5439.89|5420.99|5420.39|31631
1721901600000|2024-07-25 10:00:00|5422.86|5422.26|5423.24|5422.64|5425.36|5424.76|5414.49|5413.89|30011
1721905200000|2024-07-25 11:00:00|5424.11|5423.51|5417.74|5417.14|5430.99|5430.39|5417.24|5416.64|31660
1721908800000|2024-07-25 12:00:00|5417.86|5417.26|5434.99|5434.39|5434.99|5434.39|5413.11|5412.51|81229
1721912400000|2024-07-25 13:00:00|5434.49|5433.89|5416.51|5416.11|5434.49|5433.89|5413.64|5413.24|292747
1721916000000|2024-07-25 14:00:00|5416.39|5415.99|5445.18|5444.78|5445.68|5445.28|5392.14|5391.74|548842
1721919600000|2024-07-25 15:00:00|5445.43|5445.03|5456.93|5456.53|5463.68|5463.28|5437.93|5437.53|323362
1721923200000|2024-07-25 16:00:00|5456.68|5456.28|5478.63|5478.23|5484.13|5483.73|5450.43|5450.03|267263
1721926800000|2024-07-25 17:00:00|5478.88|5478.48|5464.13|5463.73|5492.63|5492.23|5458.88|5458.48|214866
1721930400000|2024-07-25 18:00:00|5463.88|5463.48|5425.63|5425.23|5464.38|5463.98|5422.63|5422.23|237182
1721934000000|2024-07-25 19:00:00|5425.88|5425.48|5401.33|5400.93|5454.33|5453.93|5398.33|5397.93|396535
1721937600000|2024-07-25 20:00:00|5400.95|5400.55|5403.88|5402.38|5404|5403.32|5392.05|5391.45|131216
1721941200000|2024-07-25 21:00:00|5403.7|5402.2|5404.08|5402.58|5405.04|5403.54|5401.64|5400.14|6
1721944800000|2024-07-25 22:00:00|5405.74|5405.14|5406.12|5405.52|5412.12|5411.52|5405.37|5404.77|10368
1721948400000|2024-07-25 23:00:00|5406.62|5406.02|5411.12|5410.52|5411.37|5410.77|5405.49|5404.89|5715
1721952000000|2024-07-26 00:00:00|5410.87|5410.27|5416.83|5416.23|5418.62|5418.02|5410.37|5409.77|7588
1721955600000|2024-07-26 01:00:00|5416.58|5415.98|5424.33|5423.73|5425.83|5425.23|5416.33|5415.73|7239
1721959200000|2024-07-26 02:00:00|5424.45|5423.85|5422.58|5421.98|5426.83|5426.23|5422.33|5421.73|4999
1721962800000|2024-07-26 03:00:00|5422.7|5422.1|5423.83|5423.23|5426.08|5425.48|5420.83|5420.23|4421
1721966400000|2024-07-26 04:00:00|5423.95|5423.35|5428.58|5427.98|5429.33|5428.73|5422.58|5421.98|4053
1721970000000|2024-07-26 05:00:00|5428.45|5427.85|5422.33|5421.73|5431.08|5430.48|5422.08|5421.48|7345
1721973600000|2024-07-26 06:00:00|5422.45|5421.85|5425.33|5424.73|5430.83|5430.23|5421.83|5421.23|9542
1721977200000|2024-07-26 07:00:00|5424.58|5423.98|5436.83|5436.23|5436.83|5436.23|5423.83|5423.23|22963
1721980800000|2024-07-26 08:00:00|5436.58|5435.98|5450.08|5449.48|5450.08|5449.48|5434.58|5433.98|20984
1721984400000|2024-07-26 09:00:00|5449.83|5449.23|5444.08|5443.48|5450.08|5449.48|5442.58|5441.98|14949
1721988000000|2024-07-26 10:00:00|5444.2|5443.6|5442.58|5441.98|5448.83|5448.23|5441.58|5440.98|10659
1721991600000|2024-07-26 11:00:00|5442.33|5441.73|5449.95|5449.35|5450.33|5449.73|5439.33|5438.73|16455
1721995200000|2024-07-26 12:00:00|5449.83|5449.23|5443.58|5442.98|5454.7|5454.1|5440.33|5439.73|44233
1721998800000|2024-07-26 13:00:00|5443.7|5443.1|5446.23|5445.83|5448.98|5448.58|5432.23|5431.83|210286
1722002400000|2024-07-26 14:00:00|5442.1|5441.7|5451.9|5451.5|5463.9|5463.5|5434.15|5433.75|335610
1722006000000|2024-07-26 15:00:00|5451.4|5451|5466.4|5466|5467.4|5467|5445.4|5445|199486
1722009600000|2024-07-26 16:00:00|5466.65|5466.25|5485.62|5485.22|5486.87|5486.47|5465.65|5465.25|178558
1722013200000|2024-07-26 17:00:00|5485.87|5485.47|5467.12|5466.72|5490.12|5489.72|5457.87|5457.47|213736
1722016800000|2024-07-26 18:00:00|5466.62|5466.22|5453.62|5453.22|5472.12|5471.72|5451.37|5450.97|158394
1722020400000|2024-07-26 19:00:00|5453.37|5452.97|5461.32|5460.92|5468.07|5467.67|5444.32|5443.92|346848
1722024000000|2024-07-26 20:00:00|5461.25|5460.85|5461.45|5459.95|5464.1|5463.5|5457.6|5457|58729
1722027600000|2024-07-26 21:00:00|5461.46|5459.96|5461.46|5459.96|5461.46|5459.96|5461.46|5459.96|0
1722204000000|2024-07-28 22:00:00|5464.97|5464.37|5473.18|5472.58|5474.05|5473.45|5463.97|5463.37|10439
1722207600000|2024-07-28 23:00:00|5472.93|5472.33|5475.18|5474.58|5477.18|5476.58|5472.18|5471.58|5477
1722211200000|2024-07-29 00:00:00|5475.43|5474.83|5487.43|5486.83|5492.43|5491.83|5473.93|5473.33|13184
1722214800000|2024-07-29 01:00:00|5487.55|5486.95|5484.93|5484.33|5489.68|5489.08|5483.43|5482.83|10057
1722218400000|2024-07-29 02:00:00|5485.18|5484.58|5484.18|5483.58|5488.18|5487.58|5483.68|5483.08|5345
1722222000000|2024-07-29 03:00:00|5484.05|5483.45|5485.93|5485.33|5487.68|5487.08|5483.93|5483.33|3329
1722225600000|2024-07-29 04:00:00|5486.18|5485.58|5484.93|5484.33|5487.43|5486.83|5483.68|5483.08|2291
1722229200000|2024-07-29 05:00:00|5485.05|5484.45|5487.93|5487.33|5489.43|5488.83|5484.68|5484.08|4851
1722232800000|2024-07-29 06:00:00|5488.18|5487.58|5488.93|5488.33|5490.18|5489.58|5483.93|5483.33|8350
1722236400000|2024-07-29 07:00:00|5489.05|5488.45|5470.18|5469.58|5489.05|5488.45|5468.93|5468.33|21505
1722240000000|2024-07-29 08:00:00|5470.43|5469.83|5473.93|5473.33|5479.43|5478.83|5468.43|5467.83|15577
1722243600000|2024-07-29 09:00:00|5474.05|5473.45|5480.68|5480.08|5480.8|5480.2|5470.18|5469.58|10816
1722247200000|2024-07-29 10:00:00|5480.93|5480.33|5481.93|5481.33|5485.18|5484.58|5479.18|5478.58|7857
1722250800000|2024-07-29 11:00:00|5481.43|5480.83|5485.68|5485.08|5488.93|5488.33|5480.18|5479.58|14290
1722254400000|2024-07-29 12:00:00|5485.55|5484.95|5485.18|5484.58|5496.93|5496.33|5482.43|5481.83|28526
1722258000000|2024-07-29 13:00:00|5484.93|5484.33|5483.08|5482.68|5484.93|5484.33|5464.08|5463.68|230316
1722261600000|2024-07-29 14:00:00|5482.83|5482.43|5461.18|5460.78|5487.33|5486.93|5460.68|5460.28|291927
1722265200000|2024-07-29 15:00:00|5460.8|5460.4|5474.18|5473.78|5475.93|5475.53|5444.93|5444.53|235780
1722268800000|2024-07-29 16:00:00|5474.43|5474.03|5480.68|5480.28|5485.93|5485.53|5474.18|5473.78|166294
1722272400000|2024-07-29 17:00:00|5480.43|5480.03|5472.98|5472.58|5488.48|5488.08|5467.98|5467.58|137542
1722276000000|2024-07-29 18:00:00|5472.73|5472.33|5469.73|5469.33|5472.98|5472.58|5462.98|5462.58|161649
1722279600000|2024-07-29 19:00:00|5469.48|5469.08|5466.48|5466.08|5478.98|5478.58|5463.73|5463.33|209029
1722283200000|2024-07-29 20:00:00|5466.58|5465.98|5468.42|5466.92|5469.31|5468.71|5463.81|5463.21|49425
1722286800000|2024-07-29 21:00:00|5468.05|5466.55|5468.54|5467.04|5469.16|5467.66|5467.58|5466.08|0
1722290400000|2024-07-29 22:00:00|5468.58|5467.08|5468.56|5467.96|5472.93|5472.33|5466.31|5465.71|3993
1722294000000|2024-07-29 23:00:00|5468.68|5468.08|5452.81|5452.21|5468.81|5468.21|5450.06|5449.46|8727
1722297600000|2024-07-30 00:00:00|5452.43|5451.83|5457.06|5456.46|5458.06|5457.46|5451.43|5450.83|5740
1722301200000|2024-07-30 01:00:00|5457.31|5456.71|5448.06|5447.46|5458.31|5457.71|5445.56|5444.96|9310
1722304800000|2024-07-30 02:00:00|5448.31|5447.71|5449.68|5449.08|5451.81|5451.21|5443.81|5443.21|8744
1722308400000|2024-07-30 03:00:00|5449.81|5449.21|5453.81|5453.21|5454.56|5453.96|5449.06|5448.46|5325
1722312000000|2024-07-30 04:00:00|5453.93|5453.33|5463.31|5462.71|5463.43|5462.83|5453.93|5453.33|5456
1722315600000|2024-07-30 05:00:00|5463.43|5462.83|5466.81|5466.21|5467.81|5467.21|5461.56|5460.96|5955
1722319200000|2024-07-30 06:00:00|5466.06|5465.46|5467.93|5467.33|5468.06|5467.46|5462.06|5461.46|7874
1722322800000|2024-07-30 07:00:00|5468.31|5467.71|5475.56|5474.96|5479.31|5478.71|5468.31|5467.71|14228
1722326400000|2024-07-30 08:00:00|5475.81|5475.21|5474.81|5474.21|5478.43|5477.83|5468.18|5467.58|12278
1722330000000|2024-07-30 09:00:00|5474.93|5474.33|5473.31|5472.71|5477.81|5477.21|5468.81|5468.21|8249
1722333600000|2024-07-30 10:00:00|5473.56|5472.96|5476.81|5476.21|5478.81|5478.21|5471.93|5471.33|7926
1722337200000|2024-07-30 11:00:00|5476.56|5475.96|5475.81|5475.21|5479.31|5478.71|5475.31|5474.71|9043
1722340800000|2024-07-30 12:00:00|5475.93|5475.33|5476.06|5475.46|5479.06|5478.46|5473.56|5472.96|17950
1722344400000|2024-07-30 13:00:00|5476.18|5475.58|5480.33|5479.93|5491.21|5490.81|5475.46|5475.06|180795
1722348000000|2024-07-30 14:00:00|5479.08|5478.68|5455.28|5454.88|5481.96|5481.56|5453.78|5453.38|288117
1722351600000|2024-07-30 15:00:00|5455.03|5454.63|5421.53|5421.13|5456.78|5456.38|5420.78|5420.38|322151
1722355200000|2024-07-30 16:00:00|5421.78|5421.38|5404.53|5404.13|5429.03|5428.63|5404.28|5403.88|220350
1722358800000|2024-07-30 17:00:00|5405.03|5404.63|5429.53|5429.13|5431.28|5430.88|5401.28|5400.88|226500
1722362400000|2024-07-30 18:00:00|5429.78|5429.38|5430.78|5430.38|5443.03|5442.63|5426.28|5425.88|186940
1722366000000|2024-07-30 19:00:00|5430.53|5430.13|5436.53|5436.13|5453.78|5453.38|5424.03|5423.63|298073
1722369600000|2024-07-30 20:00:00|5436.11|5435.71|5416.62|5415.12|5439.83|5439.23|5395.96|5395.36|131388
1722373200000|2024-07-30 21:00:00|5417.21|5415.71|5418.56|5417.06|5422.34|5420.84|5415.45|5413.95|1
1722376800000|2024-07-30 22:00:00|5416.57|5415.97|5430.95|5430.35|5438.2|5437.6|5415.57|5414.97|21923
1722380400000|2024-07-30 23:00:00|5431.07|5430.47|5443.95|5443.35|5445.45|5444.85|5430.2|5429.6|7315
1722384000000|2024-07-31 00:00:00|5443.45|5442.85|5448.95|5448.35|5449.7|5449.1|5438.95|5438.35|9097
1722387600000|2024-07-31 01:00:00|5449.2|5448.6|5448.7|5448.1|5450.95|5450.35|5444.7|5444.1|6731
1722391200000|2024-07-31 02:00:00|5448.57|5447.97|5456.28|5455.68|5457.03|5456.43|5447.7|5447.1|8647
1722394800000|2024-07-31 03:00:00|5456.03|5455.43|5461.28|5460.68|5462.03|5461.43|5454.53|5453.93|7592
1722398400000|2024-07-31 04:00:00|5461.03|5460.43|5458.03|5457.43|5463.28|5462.68|5454.78|5454.18|11196
1722402000000|2024-07-31 05:00:00|5458.28|5457.68|5476.28|5475.68|5478.28|5477.68|5456.53|5455.93|17209
1722405600000|2024-07-31 06:00:00|5476.4|5475.8|5481.15|5480.55|5483.53|5482.93|5471.28|5470.68|22627
1722409200000|2024-07-31 07:00:00|5481.28|5480.68|5486.03|5485.43|5486.4|5485.8|5475.53|5474.93|23752
1722412800000|2024-07-31 08:00:00|5485.78|5485.18|5487.78|5487.18|5492.53|5491.93|5479.03|5478.43|30151
1722416400000|2024-07-31 09:00:00|5487.53|5486.93|5486.78|5486.18|5490.28|5489.68|5484.03|5483.43|13528
1722420000000|2024-07-31 10:00:00|5486.28|5485.68|5491.78|5491.18|5492.28|5491.68|5485.53|5484.93|15122
1722423600000|2024-07-31 11:00:00|5491.15|5490.55|5490.03|5489.43|5493.03|5492.43|5486.78|5486.18|21810
1722427200000|2024-07-31 12:00:00|5490.53|5489.93|5505.28|5504.68|5507.78|5507.18|5488.53|5487.93|49599
1722430800000|2024-07-31 13:00:00|5505.53|5504.93|5504.43|5504.03|5511.53|5510.93|5492.8|5492.4|247094
1722434400000|2024-07-31 14:00:00|5504.93|5504.53|5522.93|5522.53|5530.43|5530.03|5501.93|5501.53|287999
1722438000000|2024-07-31 15:00:00|5523.18|5522.78|5524.18|5523.78|5534.68|5534.28|5520.18|5519.78|158214
1722441600000|2024-07-31 16:00:00|5523.93|5523.53|5518.85|5518.45|5528.55|5528.15|5518.1|5517.7|105046
1722445200000|2024-07-31 17:00:00|5518.35|5517.95|5519.72|5519.32|5527.1|5526.7|5503.35|5502.95|147616
1722448800000|2024-07-31 18:00:00|5520.97|5520.57|5547.72|5547.32|5552.1|5551.7|5511.47|5511.07|225093
1722452400000|2024-07-31 19:00:00|5547.85|5547.45|5520.63|5520.23|5550.85|5550.45|5509.63|5509.23|473047
1722456000000|2024-07-31 20:00:00|5520.41|5520.01|5534.73|5533.23|5546.13|5545.53|5520.13|5519.53|117140
1722459600000|2024-07-31 21:00:00|5534.69|5533.19|5536.88|5535.38|5537.44|5535.94|5533.41|5531.91|3
1722463200000|2024-07-31 22:00:00|5538.38|5537.78|5547.73|5547.13|5549.61|5549.01|5536.76|5536.16|10163
1722466800000|2024-07-31 23:00:00|5547.61|5547.01|5552.36|5551.76|5554.61|5554.01|5546.61|5546.01|8573
1722470400000|2024-08-01 00:00:00|5552.61|5552.01|5547.11|5546.51|5559.23|5558.63|5546.36|5545.76|14655
1722474000000|2024-08-01 01:00:00|5546.98|5546.38|5548.36|5547.76|5551.11|5550.51|5543.86|5543.26|12401
1722477600000|2024-08-01 02:00:00|5548.23|5547.63|5554.86|5554.26|5556.36|5555.76|5545.61|5545.01|8752
1722481200000|2024-08-01 03:00:00|5554.61|5554.01|5556.69|5556.09|5557.44|5556.84|5553.11|5552.51|6416
1722484800000|2024-08-01 04:00:00|5556.94|5556.34|5555.19|5554.59|5557.19|5556.59|5553.19|5552.59|4698
1722488400000|2024-08-01 05:00:00|5555.44|5554.84|5560.44|5559.84|5560.81|5560.21|5552.19|5551.59|6032
1722492000000|2024-08-01 06:00:00|5560.19|5559.59|5540.94|5540.34|5560.44|5559.84|5539.94|5539.34|18665
1722495600000|2024-08-01 07:00:00|5541.31|5540.71|5538.94|5538.34|5550.94|5550.34|5537.19|5536.59|23591
1722499200000|2024-08-01 08:00:00|5539.06|5538.46|5526.56|5525.96|5540.31|5539.71|5523.06|5522.46|35369
1722502800000|2024-08-01 09:00:00|5526.94|5526.34|5540.81|5540.21|5542.44|5541.84|5525.19|5524.59|18444
1722506400000|2024-08-01 10:00:00|5540.94|5540.34|5544.69|5544.09|5544.94|5544.34|5538.94|5538.34|13083
1722510000000|2024-08-01 11:00:00|5544.19|5543.59|5541.44|5540.84|5551.19|5550.59|5540.69|5540.09|24870
1722513600000|2024-08-01 12:00:00|5542.19|5541.59|5551.44|5550.84|5557.94|5557.34|5539.94|5539.34|44426
1722517200000|2024-08-01 13:00:00|5551.31|5550.71|5556.59|5556.19|5565.09|5564.69|5537.44|5536.84|237591
1722520800000|2024-08-01 14:00:00|5554.84|5554.44|5490.59|5490.19|5559.84|5559.44|5488.34|5487.94|448529
1722524400000|2024-08-01 15:00:00|5489.84|5489.44|5462.96|5462.56|5492.84|5492.44|5457.71|5457.31|359073
1722528000000|2024-08-01 16:00:00|5463.21|5462.81|5452.96|5452.56|5480.08|5479.68|5447.21|5446.81|258223
1722531600000|2024-08-01 17:00:00|5453.71|5453.31|5440.96|5440.56|5455.21|5454.81|5420.21|5419.81|267626
1722535200000|2024-08-01 18:00:00|5441.21|5440.81|5414.96|5414.56|5443.96|5443.56|5409.46|5409.06|263542
1722538800000|2024-08-01 19:00:00|5414.71|5414.31|5446.82|5446.42|5451.07|5450.67|5412.21|5411.81|445444
1722542400000|2024-08-01 20:00:00|5446.75|5446.35|5436.53|5435.03|5450.72|5450.12|5416.22|5415.62|131707
1722546000000|2024-08-01 21:00:00|5436.31|5434.81|5431.83|5430.33|5437.38|5435.88|5428.96|5427.46|0
1722549600000|2024-08-01 22:00:00|5431.9|5430.4|5419.58|5418.98|5440.7|5440.1|5413.83|5413.23|21546
1722553200000|2024-08-01 23:00:00|5418.95|5418.35|5428.83|5428.23|5435.33|5434.73|5417.08|5416.48|10057
1722556800000|2024-08-02 00:00:00|5428.2|5427.6|5425.33|5424.73|5432.08|5431.48|5417.08|5416.48|14999
1722560400000|2024-08-02 01:00:00|5425.45|5424.85|5423.83|5423.23|5429.58|5428.98|5418.83|5418.23|10727
1722564000000|2024-08-02 02:00:00|5424.08|5423.48|5403.58|5402.98|5424.58|5423.98|5388.83|5388.23|39425
1722567600000|2024-08-02 03:00:00|5403.83|5403.23|5410.08|5409.48|5412.08|5411.48|5403.33|5402.73|11986
1722571200000|2024-08-02 04:00:00|5410.2|5409.6|5407.4|5406.8|5411.33|5410.73|5404.4|5403.8|7814
1722574800000|2024-08-02 05:00:00|5407.65|5407.05|5405.4|5404.8|5413.65|5413.05|5401.15|5400.55|11689
1722578400000|2024-08-02 06:00:00|5405.52|5404.92|5392.15|5391.55|5408.15|5407.55|5391.65|5391.05|28564
1722582000000|2024-08-02 07:00:00|5392.02|5391.42|5400.15|5399.55|5401.65|5401.05|5381.15|5380.55|44376
1722585600000|2024-08-02 08:00:00|5400.27|5399.67|5400.15|5399.55|5401.77|5401.17|5387.27|5386.67|26972
1722589200000|2024-08-02 09:00:00|5399.77|5399.17|5385.65|5385.05|5400.65|5400.05|5384.4|5383.8|18763
1722592800000|2024-08-02 10:00:00|5385.9|5385.3|5387.9|5387.3|5394.27|5393.67|5377.9|5377.3|29199
1722596400000|2024-08-02 11:00:00|5388.15|5387.55|5385.15|5384.55|5392.65|5392.05|5382.4|5381.8|25336
1722600000000|2024-08-02 12:00:00|5385.4|5384.8|5361.65|5361.05|5400.4|5399.8|5345.65|5345.05|171463
1722603600000|2024-08-02 13:00:00|5362.15|5361.55|5357.05|5356.65|5385.8|5385.4|5354.8|5354.4|390247
1722607200000|2024-08-02 14:00:00|5357.17|5356.77|5307.55|5307.15|5365.3|5364.9|5305.05|5304.65|585123
1722610800000|2024-08-02 15:00:00|5307.8|5307.4|5336.67|5336.27|5342.8|5342.4|5300.8|5300.4|432103
1722614400000|2024-08-02 16:00:00|5336.8|5336.4|5327.05|5326.65|5350.05|5349.65|5320.55|5320.15|306791
1722618000000|2024-08-02 17:00:00|5327.42|5327.02|5316.8|5316.4|5335.05|5334.65|5311.05|5310.65|228018
1722621600000|2024-08-02 18:00:00|5317.05|5316.65|5323.55|5323.15|5338.8|5338.4|5309.8|5309.4|208565
1722625200000|2024-08-02 19:00:00|5323.8|5323.4|5344.3|5343.9|5347.05|5346.65|5319.8|5319.4|403590
1722628800000|2024-08-02 20:00:00|5344.07|5343.67|5326.94|5325.44|5345.17|5344.57|5325.42|5324.82|106576
1722808800000|2024-08-04 22:00:00|5304.61|5304.01|5306.36|5305.76|5314.86|5314.26|5290.74|5290.14|28341
1722812400000|2024-08-04 23:00:00|5306.49|5305.89|5293.24|5292.64|5307.49|5306.89|5283.11|5282.51|26373
1722816000000|2024-08-05 00:00:00|5292.61|5292.01|5273.73|5273.13|5293.99|5293.39|5267.86|5267.26|48346
1722819600000|2024-08-05 01:00:00|5273.61|5273.01|5274.87|5274.27|5276.11|5275.51|5256.86|5256.26|41281
1722823200000|2024-08-05 02:00:00|5275.37|5274.77|5273.74|5273.14|5285.37|5284.77|5266.62|5266.02|25197
1722826800000|2024-08-05 03:00:00|5273.87|5273.27|5262.87|5262.27|5278.37|5277.77|5262.62|5262.02|19805
1722830400000|2024-08-05 04:00:00|5262.74|5262.14|5252.12|5251.52|5265.87|5265.27|5252.12|5251.52|32188
1722834000000|2024-08-05 05:00:00|5252.37|5251.77|5192.62|5192.02|5254.37|5253.77|5176.74|5176.14|74416
1722837600000|2024-08-05 06:00:00|5192.12|5191.52|5198.24|5197.64|5210.74|5210.14|5171.99|5171.39|60488
1722841200000|2024-08-05 07:00:00|5197.12|5196.52|5226.49|5225.89|5229.49|5228.89|5188.12|5187.52|60605
1722844800000|2024-08-05 08:00:00|5226.62|5226.02|5214.62|5214.02|5248.62|5248.02|5209.87|5209.27|55327
1722848400000|2024-08-05 09:00:00|5214.74|5214.14|5215.12|5214.52|5224.99|5224.39|5189.49|5188.89|39480
1722852000000|2024-08-05 10:00:00|5214.62|5214.02|5197.87|5197.27|5216.24|5215.64|5175.87|5175.27|54495
1722855600000|2024-08-05 11:00:00|5198.99|5198.39|5165.62|5165.02|5205.74|5205.14|5156.74|5156.14|85591
1722859200000|2024-08-05 12:00:00|5165.37|5164.77|5115.12|5114.52|5177.12|5176.52|5091.12|5090.52|214152
1722862800000|2024-08-05 13:00:00|5120.62|5120.02|5167.14|5166.74|5195.52|5195.12|5117.24|5116.64|408517
1722866400000|2024-08-05 14:00:00|5166.77|5166.37|5178.83|5178.43|5224.77|5224.37|5160.52|5160.12|480976
1722870000000|2024-08-05 15:00:00|5178.45|5178.05|5218.83|5218.43|5234.33|5233.93|5167.83|5167.43|315271
1722873600000|2024-08-05 16:00:00|5218.33|5217.93|5203.7|5203.3|5250.58|5250.18|5199.33|5198.93|255869
1722877200000|2024-08-05 17:00:00|5203.83|5203.43|5219.78|5219.38|5221.4|5221|5197.33|5196.93|81364
1722880800000|2024-08-05 18:00:00|5205.9|5205.5|5172.53|5172.13|5209.15|5208.75|5171.53|5171.13|218373
1722884400000|2024-08-05 19:00:00|5173.03|5172.63|5175.9|5175.5|5186.78|5186.38|5168.53|5168.13|109489
1722888000000|2024-08-05 20:00:00|5190.96|5190.56|5220.22|5218.72|5222.31|5221.71|5185.31|5184.71|137882
1722891600000|2024-08-05 21:00:00|5220.19|5218.69|5222.45|5220.95|5222.54|5221.04|5217.55|5216.05|0
1722895200000|2024-08-05 22:00:00|5222.78|5221.28|5233.98|5233.38|5246.11|5245.51|5222.78|5221.28|18606
1722898800000|2024-08-05 23:00:00|5233.86|5233.26|5246.23|5245.63|5246.23|5245.63|5229.36|5228.76|12392
1722902400000|2024-08-06 00:00:00|5247.73|5247.13|5258.61|5258.01|5258.61|5258.01|5230.23|5229.63|26376
1722906000000|2024-08-06 01:00:00|5258.36|5257.76|5263.66|5263.06|5277.73|5277.13|5248.29|5247.69|24460
1722909600000|2024-08-06 02:00:00|5263.41|5262.81|5258.41|5257.81|5265.54|5264.94|5251.66|5251.06|9730
1722913200000|2024-08-06 03:00:00|5258.29|5257.69|5268.91|5268.31|5274.29|5273.69|5257.79|5257.19|9985
1722916800000|2024-08-06 04:00:00|5269.16|5268.56|5261.54|5260.94|5272.54|5271.94|5258.54|5257.94|7095
1722920400000|2024-08-06 05:00:00|5261.91|5261.31|5264.04|5263.44|5271.41|5270.81|5241.91|5241.31|15321
1722924000000|2024-08-06 06:00:00|5263.66|5263.06|5246.41|5245.81|5268.91|5268.31|5240.91|5240.31|18743
1722927600000|2024-08-06 07:00:00|5245.91|5245.31|5239.91|5239.31|5256.16|5255.56|5234.29|5233.69|28084
1722931200000|2024-08-06 08:00:00|5240.16|5239.56|5228.91|5228.31|5243.66|5243.06|5219.41|5218.81|26605
1722934800000|2024-08-06 09:00:00|5228.66|5228.06|5211.16|5210.56|5228.79|5228.19|5199.91|5199.31|29683
1722938400000|2024-08-06 10:00:00|5211.41|5210.81|5233.41|5232.81|5238.16|5237.56|5204.91|5204.31|28704
1722942000000|2024-08-06 11:00:00|5235.16|5234.56|5230.66|5230.06|5247.79|5247.19|5220.54|5219.94|36815
1722945600000|2024-08-06 12:00:00|5230.79|5230.19|5210.04|5209.44|5232.16|5231.56|5205.66|5205.06|57744
1722949200000|2024-08-06 13:00:00|5209.79|5209.19|5234.19|5233.79|5239.94|5239.54|5193.81|5193.41|248762
1722952800000|2024-08-06 14:00:00|5233.44|5233.04|5269.19|5268.79|5280.69|5280.29|5226.94|5226.54|322893
1722956400000|2024-08-06 15:00:00|5268.69|5268.29|5274.44|5274.04|5275.69|5275.29|5238.94|5238.54|210062
1722960000000|2024-08-06 16:00:00|5274.69|5274.29|5291.72|5291.32|5296.1|5295.7|5270.44|5270.04|149744
1722963600000|2024-08-06 17:00:00|5291.85|5291.45|5294.6|5294.2|5299.85|5299.45|5286.1|5285.7|118847
1722967200000|2024-08-06 18:00:00|5294.85|5294.45|5290.35|5289.95|5312.85|5312.45|5284.35|5283.95|133037
1722970800000|2024-08-06 19:00:00|5290.85|5290.45|5237.05|5236.65|5292.3|5291.9|5235.3|5234.9|413466
1722974400000|2024-08-06 20:00:00|5236.8|5236.4|5220.19|5218.69|5251.1|5250.5|5210.23|5209.63|128798
1722978000000|2024-08-06 21:00:00|5219.75|5218.25|5212.71|5211.21|5223.26|5221.76|5209.56|5208.06|0
1722981600000|2024-08-06 22:00:00|5214.15|5213.55|5223.28|5222.68|5234.53|5233.93|5208.9|5208.3|20703
1722985200000|2024-08-06 23:00:00|5223.4|5222.8|5216.03|5215.43|5227.9|5227.3|5213.15|5212.55|9791
1722988800000|2024-08-07 00:00:00|5216.28|5215.68|5236.65|5236.05|5241.28|5240.68|5214.78|5214.18|17410
1722992400000|2024-08-07 01:00:00|5236.78|5236.18|5260.9|5260.3|5261.78|5261.18|5231.9|5231.3|25572
1722996000000|2024-08-07 02:00:00|5260.78|5260.18|5270.9|5270.3|5276.78|5276.18|5255.15|5254.55|19146
1722999600000|2024-08-07 03:00:00|5270.78|5270.18|5282.15|5281.55|5286.28|5285.68|5270.28|5269.68|16468
1723003200000|2024-08-07 04:00:00|5282.78|5282.18|5287.28|5286.68|5291.9|5291.3|5281.78|5281.18|10019
1723006800000|2024-08-07 05:00:00|5287.4|5286.8|5275.4|5274.8|5289.03|5288.43|5273.53|5272.93|13754
1723010400000|2024-08-07 06:00:00|5275.28|5274.68|5271.9|5271.3|5278.15|5277.55|5257.28|5256.68|17783
1723014000000|2024-08-07 07:00:00|5272.03|5271.43|5261.9|5261.3|5276.15|5275.55|5252.65|5252.05|33104
1723017600000|2024-08-07 08:00:00|5263.15|5262.55|5291.28|5290.68|5291.28|5290.68|5259.65|5259.05|22470
1723021200000|2024-08-07 09:00:00|5291.4|5290.8|5295.53|5294.93|5299.65|5299.05|5287.28|5286.68|22570
1723024800000|2024-08-07 10:00:00|5295.78|5295.18|5302.03|5301.43|5303.78|5303.18|5293.28|5292.68|20612
1723028400000|2024-08-07 11:00:00|5301.28|5300.68|5294.03|5293.43|5306.53|5305.93|5291.78|5291.18|24555
1723032000000|2024-08-07 12:00:00|5294.65|5294.05|5299.03|5298.43|5301.53|5300.93|5289.53|5288.93|31143
1723035600000|2024-08-07 13:00:00|5298.53|5297.93|5325.93|5325.53|5326.93|5326.53|5292.03|5291.43|221587
1723039200000|2024-08-07 14:00:00|5325.8|5325.4|5320.01|5319.61|5331.68|5331.28|5298.01|5297.61|310138
1723042800000|2024-08-07 15:00:00|5320.26|5319.86|5295.63|5295.23|5326.76|5326.36|5286.26|5285.86|197962
1723046400000|2024-08-07 16:00:00|5296.01|5295.61|5265.71|5265.31|5296.26|5295.86|5261.46|5261.06|201261
1723050000000|2024-08-07 17:00:00|5265.46|5265.06|5235.21|5234.81|5268.71|5268.31|5229.46|5229.06|226768
1723053600000|2024-08-07 18:00:00|5234.96|5234.56|5209.46|5209.06|5236.71|5236.31|5203.21|5202.81|228852
1723057200000|2024-08-07 19:00:00|5208.96|5208.56|5202.21|5201.81|5235.46|5235.06|5194.96|5194.56|324713
1723060800000|2024-08-07 20:00:00|5202.27|5201.67|5175.75|5174.25|5206.27|5205.67|5169.89|5169.29|128108
1723064400000|2024-08-07 21:00:00|5175.77|5174.27|5181.37|5179.87|5182.24|5180.74|5174.8|5173.3|62
1723068000000|2024-08-07 22:00:00|5182.18|5181.58|5186.31|5185.71|5192.31|5191.71|5176.81|5176.21|20047
1723071600000|2024-08-07 23:00:00|5186.18|5185.58|5175.43|5174.83|5187.68|5187.08|5155.56|5154.96|27603
1723075200000|2024-08-08 00:00:00|5175.68|5175.08|5183.43|5182.83|5194.06|5193.46|5171.93|5171.33|22774
1723078800000|2024-08-08 01:00:00|5183.31|5182.71|5195.93|5195.33|5197.31|5196.71|5181.31|5180.71|12983
1723082400000|2024-08-08 02:00:00|5195.81|5195.21|5203.81|5203.21|5205.81|5205.21|5195.68|5195.08|14303
1723086000000|2024-08-08 03:00:00|5203.93|5203.33|5203.68|5203.08|5212.68|5212.08|5198.81|5198.21|10934
1723089600000|2024-08-08 04:00:00|5203.81|5203.21|5199.86|5199.26|5207.68|5207.08|5191.56|5190.96|12042
1723093200000|2024-08-08 05:00:00|5200.23|5199.63|5187.63|5187.03|5205.88|5205.28|5187.13|5186.53|11348
1723096800000|2024-08-08 06:00:00|5187.5|5186.9|5208.13|5207.53|5211|5210.4|5184.5|5183.9|16029
1723100400000|2024-08-08 07:00:00|5208.88|5208.28|5181.25|5180.65|5209.25|5208.65|5176.38|5175.78|27827
1723104000000|2024-08-08 08:00:00|5180.88|5180.28|5200.25|5199.65|5200.75|5200.15|5179.13|5178.53|18555
1723107600000|2024-08-08 09:00:00|5200.13|5199.53|5184.25|5183.65|5205.13|5204.53|5176.88|5176.28|15603
1723111200000|2024-08-08 10:00:00|5184.5|5183.9|5195.5|5194.9|5199.88|5199.28|5178.25|5177.65|17105
1723114800000|2024-08-08 11:00:00|5195.75|5195.15|5207|5206.4|5209.38|5208.78|5190.5|5189.9|21586
1723118400000|2024-08-08 12:00:00|5207.13|5206.53|5239.38|5238.78|5250.38|5249.78|5199.63|5199.03|90728
1723122000000|2024-08-08 13:00:00|5239.63|5239.03|5266.03|5265.63|5266.03|5265.63|5233.53|5233.13|257393
1723125600000|2024-08-08 14:00:00|5264.9|5264.5|5297.43|5297.03|5299.93|5299.53|5262.28|5261.88|290135
1723129200000|2024-08-08 15:00:00|5298.18|5297.78|5292.18|5291.78|5300.18|5299.78|5279.43|5279.03|163576
1723132800000|2024-08-08 16:00:00|5291.68|5291.28|5293.68|5293.28|5305.68|5305.28|5281.8|5281.4|127675
1723136400000|2024-08-08 17:00:00|5293.93|5293.53|5317.57|5317.17|5320.2|5319.8|5282.43|5282.03|142443
1723140000000|2024-08-08 18:00:00|5317.45|5317.05|5316.45|5316.05|5328.45|5328.05|5310.45|5310.05|123985
1723143600000|2024-08-08 19:00:00|5315.45|5315.05|5321.62|5321.22|5325.49|5325.09|5297.12|5296.72|296356
1723147200000|2024-08-08 20:00:00|5320.98|5320.58|5326.19|5324.69|5333.58|5332.98|5320.58|5319.98|92413
1723150800000|2024-08-08 21:00:00|5326.96|5325.46|5323.59|5322.09|5327.04|5325.54|5323.22|5321.72|0
1723154400000|2024-08-08 22:00:00|5324.2|5323.6|5326.6|5326|5328.7|5328.1|5320.45|5319.85|8330
1723158000000|2024-08-08 23:00:00|5326.72|5326.12|5332.47|5331.87|5337.35|5336.75|5323.97|5323.37|11434
1723161600000|2024-08-09 00:00:00|5332.35|5331.75|5319.47|5318.87|5332.35|5331.75|5311.35|5310.75|17086
1723165200000|2024-08-09 01:00:00|5319.35|5318.75|5323.22|5322.62|5327.1|5326.5|5317.97|5317.37|9413
1723168800000|2024-08-09 02:00:00|5323.35|5322.75|5332.6|5332|5333.6|5333|5319.97|5319.37|6118
1723172400000|2024-08-09 03:00:00|5332.35|5331.75|5330.1|5329.5|5333.35|5332.75|5324.72|5324.12|5430
1723176000000|2024-08-09 04:00:00|5329.97|5329.37|5308.65|5308.05|5333.35|5332.75|5304.15|5303.55|11242
1723179600000|2024-08-09 05:00:00|5308.4|5307.8|5321.4|5320.8|5324.78|5324.18|5304.28|5303.68|10336
1723183200000|2024-08-09 06:00:00|5322.28|5321.68|5325.53|5324.93|5328.78|5328.18|5315.65|5315.05|8320
1723186800000|2024-08-09 07:00:00|5325.28|5324.68|5327.9|5327.3|5329.65|5329.05|5317.78|5317.18|16662
1723190400000|2024-08-09 08:00:00|5328.28|5327.68|5344.65|5344.05|5347.4|5346.8|5328.28|5327.68|23481
1723194000000|2024-08-09 09:00:00|5344.78|5344.18|5340.53|5339.93|5346.28|5345.68|5335.4|5334.8|16184
1723197600000|2024-08-09 10:00:00|5340.78|5340.18|5331.15|5330.55|5340.78|5340.18|5327.78|5327.18|11695
1723201200000|2024-08-09 11:00:00|5331.28|5330.68|5323.78|5323.18|5339.78|5339.18|5316.78|5316.18|21532
1723204800000|2024-08-09 12:00:00|5324.15|5323.55|5305.65|5305.05|5324.28|5323.68|5295.28|5294.68|44235
1723208400000|2024-08-09 13:00:00|5305.53|5304.93|5307.93|5307.53|5325.93|5325.53|5300.93|5300.53|173737
1723212000000|2024-08-09 14:00:00|5308.18|5307.78|5330.73|5330.33|5336.98|5336.58|5303.68|5303.28|221720
1723215600000|2024-08-09 15:00:00|5330.98|5330.58|5318.73|5318.33|5342.23|5341.83|5316.98|5316.58|143498
1723219200000|2024-08-09 16:00:00|5318.98|5318.58|5329.98|5329.58|5330.23|5329.83|5313.73|5313.33|96955
1723222800000|2024-08-09 17:00:00|5330.23|5329.83|5341.78|5341.38|5360.98|5360.58|5328.73|5328.33|137288
1723226400000|2024-08-09 18:00:00|5342.03|5341.63|5339.53|5339.13|5345.53|5345.13|5330.03|5329.63|119998
1723230000000|2024-08-09 19:00:00|5339.28|5338.88|5344.28|5343.88|5349.53|5349.13|5334.03|5333.63|191605
1723233600000|2024-08-09 20:00:00|5343.54|5343.14|5340.23|5338.73|5345.14|5344.54|5336.89|5336.29|45286
1723413600000|2024-08-11 22:00:00|5341.01|5340.41|5340.26|5339.66|5350.39|5349.79|5325.39|5324.79|15861
1723417200000|2024-08-11 23:00:00|5340.39|5339.79|5345.39|5344.79|5347.76|5347.16|5337.14|5336.54|5326
1723420800000|2024-08-12 00:00:00|5345.26|5344.66|5340.02|5339.42|5345.89|5345.29|5338.39|5337.79|5237
1723424400000|2024-08-12 01:00:00|5339.64|5339.04|5341.27|5340.67|5345.52|5344.92|5335.77|5335.17|5403
1723428000000|2024-08-12 02:00:00|5341.39|5340.79|5349.64|5349.04|5352.64|5352.04|5340.77|5340.17|4966
1723431600000|2024-08-12 03:00:00|5349.77|5349.17|5344.39|5343.79|5351.27|5350.67|5340.27|5339.67|4182
1723435200000|2024-08-12 04:00:00|5344.52|5343.92|5347.89|5347.29|5348.77|5348.17|5342.52|5341.92|2379
1723438800000|2024-08-12 05:00:00|5347.77|5347.17|5349.02|5348.42|5350.02|5349.42|5346.27|5345.67|2891
1723442400000|2024-08-12 06:00:00|5349.27|5348.67|5345.77|5345.17|5350.14|5349.54|5342.39|5341.79|4720
1723446000000|2024-08-12 07:00:00|5346.02|5345.42|5357.02|5356.42|5357.52|5356.92|5341.64|5341.04|13460
1723449600000|2024-08-12 08:00:00|5356.52|5355.92|5347.27|5346.67|5359.39|5358.79|5346.27|5345.67|7769
1723453200000|2024-08-12 09:00:00|5346.77|5346.17|5350.27|5349.67|5353.77|5353.17|5346.27|5345.67|7026
1723456800000|2024-08-12 10:00:00|5350.39|5349.79|5355.89|5355.29|5357.02|5356.42|5347.77|5347.17|5536
1723460400000|2024-08-12 11:00:00|5355.52|5354.92|5360.27|5359.67|5362.89|5362.29|5353.64|5353.04|11945
1723464000000|2024-08-12 12:00:00|5360.39|5359.79|5357.52|5356.92|5364.77|5364.17|5355.77|5355.17|13908
1723467600000|2024-08-12 13:00:00|5357.39|5356.79|5327.67|5327.27|5359.77|5359.17|5323.42|5323.02|144510
1723471200000|2024-08-12 14:00:00|5327.92|5327.52|5367.13|5366.73|5367.88|5367.48|5325.92|5325.52|175171
1723474800000|2024-08-12 15:00:00|5367.25|5366.85|5363.33|5362.93|5372|5371.6|5333.13|5332.73|200796
1723478400000|2024-08-12 16:00:00|5363.08|5362.68|5342.33|5341.93|5366.08|5365.68|5342.08|5341.68|114147
1723482000000|2024-08-12 17:00:00|5342.08|5341.68|5338.58|5338.18|5357.08|5356.68|5332.33|5331.93|113568
1723485600000|2024-08-12 18:00:00|5338.83|5338.43|5346.7|5346.3|5347.08|5346.68|5336.83|5336.43|74279
1723489200000|2024-08-12 19:00:00|5346.83|5346.43|5347.73|5347.33|5347.73|5347.33|5332.33|5331.93|179955
1723492800000|2024-08-12 20:00:00|5347.68|5347.28|5344.37|5342.87|5349.78|5349.18|5341.78|5341.18|52875
1723496400000|2024-08-12 21:00:00|5344.52|5343.02|5345.87|5344.37|5346.2|5344.7|5344.52|5343.02|1
1723500000000|2024-08-12 22:00:00|5348.65|5348.05|5346.4|5345.8|5349.65|5349.05|5345.03|5344.43|4668
1723503600000|2024-08-12 23:00:00|5346.53|5345.93|5348.4|5347.8|5351.53|5350.93|5344.78|5344.18|3713
1723507200000|2024-08-13 00:00:00|5348.53|5347.93|5352.04|5351.44|5355.29|5354.69|5344.04|5343.44|7379
1723510800000|2024-08-13 01:00:00|5352.29|5351.69|5348.54|5347.94|5352.54|5351.94|5345.04|5344.44|5724
1723514400000|2024-08-13 02:00:00|5348.66|5348.06|5352.79|5352.19|5352.91|5352.31|5348.29|5347.69|2936
1723518000000|2024-08-13 03:00:00|5352.91|5352.31|5351.54|5350.94|5356.41|5355.81|5351.04|5350.44|5843
1723521600000|2024-08-13 04:00:00|5351.66|5351.06|5355.91|5355.31|5357.04|5356.44|5351.54|5350.94|2264
1723525200000|2024-08-13 05:00:00|5355.79|5355.19|5357.79|5357.19|5359.29|5358.69|5354.79|5354.19|4650
1723528800000|2024-08-13 06:00:00|5357.66|5357.06|5364.79|5364.19|5365.04|5364.44|5354.54|5353.94|5780
1723532400000|2024-08-13 07:00:00|5365.04|5364.44|5371.54|5370.94|5377.91|5377.31|5363.79|5363.19|17567
1723536000000|2024-08-13 08:00:00|5371.04|5370.44|5366.54|5365.94|5372.79|5372.19|5363.54|5362.94|8829
1723539600000|2024-08-13 09:00:00|5366.29|5365.69|5367.79|5367.19|5372.29|5371.69|5362.29|5361.69|8132
1723543200000|2024-08-13 10:00:00|5367.91|5367.31|5348.41|5347.81|5368.29|5367.69|5347.04|5346.44|17814
1723546800000|2024-08-13 11:00:00|5348.29|5347.69|5360.66|5360.06|5360.79|5360.19|5347.04|5346.44|13769
1723550400000|2024-08-13 12:00:00|5360.79|5360.19|5379.79|5379.19|5385.66|5385.06|5360.04|5359.44|60493
1723554000000|2024-08-13 13:00:00|5380.04|5379.44|5392.44|5392.04|5399.06|5398.66|5371.04|5370.44|173608
1723557600000|2024-08-13 14:00:00|5392.56|5392.16|5398.41|5398.01|5399.91|5399.51|5378.16|5377.76|178912
1723561200000|2024-08-13 15:00:00|5398.66|5398.26|5405.16|5404.76|5407.91|5407.51|5396.41|5396.01|94045
1723564800000|2024-08-13 16:00:00|5405.41|5405.01|5425.66|5425.26|5426.41|5426.01|5402.41|5402.01|116569
1723568400000|2024-08-13 17:00:00|5425.91|5425.51|5421.58|5421.18|5425.91|5425.51|5409.91|5409.51|99359
1723572000000|2024-08-13 18:00:00|5421.83|5421.43|5428.58|5428.18|5429.08|5428.68|5417.08|5416.68|78718
1723575600000|2024-08-13 19:00:00|5428.08|5427.68|5434.19|5433.79|5436.69|5436.29|5420.69|5420.29|218760
1723579200000|2024-08-13 20:00:00|5434.02|5433.62|5431.17|5429.67|5434.74|5434.14|5428.62|5428.02|69602
1723582800000|2024-08-13 21:00:00|5431.28|5429.78|5431.77|5430.27|5432.14|5430.64|5428.61|5427.11|0
1723586400000|2024-08-13 22:00:00|5431.49|5430.89|5431.24|5430.64|5435.12|5434.52|5428.87|5428.27|5088
1723590000000|2024-08-13 23:00:00|5431.12|5430.52|5433.12|5432.52|5434.12|5433.52|5430.12|5429.52|2810
1723593600000|2024-08-14 00:00:00|5433.37|5432.77|5432.93|5432.33|5434.37|5433.77|5429.12|5428.52|5292
1723597200000|2024-08-14 01:00:00|5432.81|5432.21|5437.18|5436.58|5438.81|5438.21|5431.31|5430.71|6926
1723600800000|2024-08-14 02:00:00|5437.31|5436.71|5432.56|5431.96|5437.81|5437.21|5428.56|5427.96|11693
1723604400000|2024-08-14 03:00:00|5432.68|5432.08|5434.31|5433.71|5435.81|5435.21|5432.56|5431.96|4328
1723608000000|2024-08-14 04:00:00|5434.18|5433.58|5434.81|5434.21|5436.31|5435.71|5433.56|5432.96|2666
1723611600000|2024-08-14 05:00:00|5434.68|5434.08|5437.31|5436.71|5438.06|5437.46|5433.81|5433.21|4036
1723615200000|2024-08-14 06:00:00|5436.81|5436.21|5436.06|5435.46|5440.06|5439.46|5435.18|5434.58|6618
1723618800000|2024-08-14 07:00:00|5436.31|5435.71|5433.93|5433.33|5438.56|5437.96|5433.06|5432.46|10293
1723622400000|2024-08-14 08:00:00|5433.81|5433.21|5435.81|5435.21|5436.56|5435.96|5430.06|5429.46|12976
1723626000000|2024-08-14 09:00:00|5436.06|5435.46|5435.56|5434.96|5437.31|5436.71|5434.56|5433.96|7623
1723629600000|2024-08-14 10:00:00|5435.81|5435.21|5436.68|5436.08|5439.06|5438.46|5434.56|5433.96|9400
1723633200000|2024-08-14 11:00:00|5436.81|5436.21|5436.81|5436.21|5438.31|5437.71|5434.06|5433.46|13744
1723636800000|2024-08-14 12:00:00|5436.56|5435.96|5443.06|5442.46|5449.43|5448.83|5425.56|5424.96|84716
1723640400000|2024-08-14 13:00:00|5443.31|5442.71|5428.96|5428.56|5446.46|5446.06|5426.96|5426.56|155903
1723644000000|2024-08-14 14:00:00|5429.46|5429.06|5437.46|5437.06|5438.21|5437.81|5415.21|5414.81|219682
1723647600000|2024-08-14 15:00:00|5437.21|5436.81|5461.21|5460.81|5462.21|5461.81|5436.33|5435.93|136912
1723651200000|2024-08-14 16:00:00|5460.96|5460.56|5445.14|5444.74|5463.96|5463.56|5431.89|5431.49|156083
1723654800000|2024-08-14 17:00:00|5444.89|5444.49|5447.14|5446.74|5450.64|5450.24|5438.89|5438.49|90746
1723658400000|2024-08-14 18:00:00|5446.89|5446.49|5457.14|5456.74|5457.89|5457.49|5440.64|5440.24|79973
1723662000000|2024-08-14 19:00:00|5456.89|5456.49|5451.81|5451.41|5460.81|5460.41|5441.81|5441.41|168861
1723665600000|2024-08-14 20:00:00|5450.2|5449.8|5456.58|5455.08|5460.05|5459.45|5449.55|5448.95|47877
1723669200000|2024-08-14 21:00:00|5456.4|5454.9|5457.32|5455.82|5458.53|5457.03|5456.04|5454.54|27
1723672800000|2024-08-14 22:00:00|5456.19|5454.69|5453.3|5452.7|5457.3|5456.7|5451.05|5450.45|5902
1723676400000|2024-08-14 23:00:00|5453.42|5452.82|5449.3|5448.7|5456.17|5455.57|5447.3|5446.7|4167
1723680000000|2024-08-15 00:00:00|5449.8|5449.2|5458.9|5458.3|5460.4|5459.8|5449.3|5448.7|8695
1723683600000|2024-08-15 01:00:00|5459.15|5458.55|5460.77|5460.17|5461.52|5460.92|5456.65|5456.05|7006
1723687200000|2024-08-15 02:00:00|5460.65|5460.05|5466.4|5465.8|5467.15|5466.55|5459.4|5458.8|8023
1723690800000|2024-08-15 03:00:00|5466.52|5465.92|5466.15|5465.55|5467.28|5466.68|5463.9|5463.3|3308
1723694400000|2024-08-15 04:00:00|5466.28|5465.68|5465.53|5464.93|5467.28|5466.68|5465.03|5464.43|2498
1723698000000|2024-08-15 05:00:00|5465.28|5464.68|5462.28|5461.68|5465.28|5464.68|5459.03|5458.43|5213
1723701600000|2024-08-15 06:00:00|5462.15|5461.55|5462.53|5461.93|5462.78|5462.18|5455.53|5454.93|7110
1723705200000|2024-08-15 07:00:00|5462.28|5461.68|5467.03|5466.43|5467.28|5466.68|5459.28|5458.68|9149
1723708800000|2024-08-15 08:00:00|5466.78|5466.18|5458.53|5457.93|5467.28|5466.68|5454.03|5453.43|10186
1723712400000|2024-08-15 09:00:00|5458.4|5457.8|5461.53|5460.93|5462.03|5461.43|5457.53|5456.93|8842
1723716000000|2024-08-15 10:00:00|5461.65|5461.05|5451.53|5450.93|5463.15|5462.55|5451.53|5450.93|13028
1723719600000|2024-08-15 11:00:00|5451.28|5450.68|5464.9|5464.3|5466.78|5466.18|5447.53|5446.93|23574
1723723200000|2024-08-15 12:00:00|5465.03|5464.43|5503.53|5502.93|5510.28|5509.68|5461.9|5461.3|100953
1723726800000|2024-08-15 13:00:00|5504.03|5503.43|5515.18|5514.78|5516.18|5515.78|5499.03|5498.43|183565
1723730400000|2024-08-15 14:00:00|5515.3|5514.9|5522.88|5522.48|5526.25|5525.85|5502.18|5501.78|211623
1723734000000|2024-08-15 15:00:00|5523|5522.6|5530.38|5529.98|5535.13|5534.73|5521.63|5521.23|120522
1723737600000|2024-08-15 16:00:00|5529.88|5529.48|5533.38|5532.98|5540.88|5540.48|5526.63|5526.23|110835
1723741200000|2024-08-15 17:00:00|5533.63|5533.23|5540.38|5539.98|5540.63|5540.23|5528.63|5528.23|88200
1723744800000|2024-08-15 18:00:00|5540.13|5539.73|5542.88|5542.48|5544.63|5544.23|5538.13|5537.73|91224
1723748400000|2024-08-15 19:00:00|5542.38|5541.98|5545.13|5544.73|5547.13|5546.73|5533.13|5532.73|240520
1723752000000|2024-08-15 20:00:00|5544.35|5543.95|5542.28|5540.78|5545.78|5545.18|5538.28|5537.68|84015
1723755600000|2024-08-15 21:00:00|5543.02|5541.52|5543.6|5542.1|5543.68|5542.18|5541.91|5540.41|0
1723759200000|2024-08-15 22:00:00|5543.49|5541.99|5549.03|5548.43|5551.03|5550.43|5540.9|5540.3|7859
1723762800000|2024-08-15 23:00:00|5549.15|5548.55|5549.78|5549.18|5554.03|5553.43|5547.78|5547.18|8350
1723766400000|2024-08-16 00:00:00|5550.03|5549.43|5547.94|5547.34|5550.03|5549.43|5543.44|5542.84|13443
1723770000000|2024-08-16 01:00:00|5547.69|5547.09|5550.31|5549.71|5551.94|5551.34|5545.19|5544.59|10689
1723773600000|2024-08-16 02:00:00|5550.44|5549.84|5551.69|5551.09|5554.69|5554.09|5549.94|5549.34|5426
1723777200000|2024-08-16 03:00:00|5551.94|5551.34|5553.19|5552.59|5554.44|5553.84|5550.81|5550.21|4677
1723780800000|2024-08-16 04:00:00|5553.31|5552.71|5551.44|5550.84|5553.31|5552.71|5549.19|5548.59|3427
1723784400000|2024-08-16 05:00:00|5551.19|5550.59|5556.94|5556.34|5558.19|5557.59|5551.19|5550.59|4709
1723788000000|2024-08-16 06:00:00|5556.81|5556.21|5557.44|5556.84|5559.94|5559.34|5556.44|5555.84|6529
1723791600000|2024-08-16 07:00:00|5557.69|5557.09|5551.44|5550.84|5558.06|5557.46|5549.44|5548.84|14882
1723795200000|2024-08-16 08:00:00|5551.56|5550.96|5550.19|5549.59|5555.19|5554.59|5546.69|5546.09|11893
1723798800000|2024-08-16 09:00:00|5550.06|5549.46|5547.44|5546.84|5553.19|5552.59|5546.44|5545.84|20745
1723802400000|2024-08-16 10:00:00|5547.31|5546.71|5541.19|5540.59|5547.31|5546.71|5536.44|5535.84|23985
1723806000000|2024-08-16 11:00:00|5541.06|5540.46|5534.69|5534.09|5541.94|5541.34|5534.19|5533.59|20159
1723809600000|2024-08-16 12:00:00|5535.44|5534.84|5519.19|5518.59|5537.44|5536.84|5513.44|5512.84|59382
1723813200000|2024-08-16 13:00:00|5518.94|5518.34|5535.33|5534.93|5538.71|5538.31|5518.19|5517.59|172409
1723816800000|2024-08-16 14:00:00|5534.83|5534.43|5534.54|5534.14|5549.29|5548.89|5529.54|5529.14|160463
1723820400000|2024-08-16 15:00:00|5534.79|5534.39|5546.79|5546.39|5548.54|5548.14|5533.04|5532.64|96685
1723824000000|2024-08-16 16:00:00|5546.54|5546.14|5561.79|5561.39|5563.79|5563.39|5545.04|5544.64|95783
1723827600000|2024-08-16 17:00:00|5562.04|5561.64|5559.29|5558.89|5562.79|5562.39|5553.54|5553.14|74956
1723831200000|2024-08-16 18:00:00|5559.04|5558.64|5559.29|5558.89|5560.54|5560.14|5551.66|5551.26|65281
1723834800000|2024-08-16 19:00:00|5559.04|5558.64|5555.79|5555.39|5560.79|5560.39|5549.04|5548.64|140618
1723838400000|2024-08-16 20:00:00|5555.19|5554.79|5557.86|5556.36|5559.29|5558.69|5553.79|5553.19|42507
1724018400000|2024-08-18 22:00:00|5559.71|5559.01|5562.34|5561.64|5570.46|5569.76|5559.34|5558.64|13479
1724022000000|2024-08-18 23:00:00|5562.46|5561.76|5562.59|5561.89|5566.59|5565.89|5558.34|5557.64|7640
1724025600000|2024-08-19 00:00:00|5563.09|5562.39|5564.34|5563.64|5566.84|5566.14|5559.59|5558.89|9153
1724029200000|2024-08-19 01:00:00|5564.46|5563.76|5564.34|5563.64|5564.84|5564.14|5561.09|5560.39|4978
1724032800000|2024-08-19 02:00:00|5564.59|5563.89|5564.84|5564.14|5565.84|5565.14|5563.09|5562.39|3018
1724036400000|2024-08-19 03:00:00|5564.96|5564.26|5563.09|5562.39|5568.34|5567.64|5562.09|5561.39|5473
1724040000000|2024-08-19 04:00:00|5562.84|5562.14|5556.46|5555.76|5563.34|5562.64|5553.09|5552.39|6420
1724043600000|2024-08-19 05:00:00|5556.59|5555.89|5552.59|5551.89|5559.09|5558.39|5551.21|5550.51|7558
1724047200000|2024-08-19 06:00:00|5552.84|5552.14|5548.59|5547.89|5554.59|5553.89|5548.09|5547.39|8281
1724050800000|2024-08-19 07:00:00|5549.09|5548.39|5552.34|5551.64|5556.09|5555.39|5548.46|5547.76|8613
1724054400000|2024-08-19 08:00:00|5552.84|5552.14|5554.34|5553.64|5554.84|5554.14|5542.84|5542.14|12707
1724058000000|2024-08-19 09:00:00|5554.46|5553.76|5553.09|5552.39|5555.09|5554.39|5549.34|5548.64|8604
1724061600000|2024-08-19 10:00:00|5553.21|5552.51|5552.84|5552.14|5558.09|5557.39|5552.59|5551.89|8487
1724065200000|2024-08-19 11:00:00|5553.09|5552.39|5557.09|5556.39|5559.09|5558.39|5552.59|5551.89|7155
1724068800000|2024-08-19 12:00:00|5557.34|5556.64|5560.34|5559.64|5562.09|5561.39|5556.84|5556.14|12960
1724072400000|2024-08-19 13:00:00|5560.46|5559.76|5561.74|5561.24|5567.49|5566.99|5557.49|5556.99|106110
1724076000000|2024-08-19 14:00:00|5561.99|5561.49|5577.65|5577.15|5579.15|5578.65|5550.9|5550.4|163530
1724079600000|2024-08-19 15:00:00|5577.9|5577.4|5574.52|5574.02|5582.15|5581.65|5570.4|5569.9|101259
1724083200000|2024-08-19 16:00:00|5574.9|5574.4|5585.25|5584.75|5587|5586.5|5571.65|5571.15|69205
1724086800000|2024-08-19 17:00:00|5585|5584.5|5587.5|5587|5588|5587.5|5581.37|5580.87|53119
1724090400000|2024-08-19 18:00:00|5587.75|5587.25|5593.75|5593.25|5597|5596.5|5585.75|5585.25|76946
1724094000000|2024-08-19 19:00:00|5593.5|5593|5607.65|5607.15|5607.65|5607.15|5590.25|5589.75|170036
1724097600000|2024-08-19 20:00:00|5607.49|5606.99|5602.44|5600.94|5608.34|5607.64|5601.09|5600.39|67413
1724101200000|2024-08-19 21:00:00|5602.62|5601.12|5603.53|5602.03|5604.3|5602.8|5602.55|5601.05|0
1724104800000|2024-08-19 22:00:00|5606.71|5606.01|5606.59|5605.89|5608.46|5607.76|5606.09|5605.39|5441
1724108400000|2024-08-19 23:00:00|5606.71|5606.01|5605.34|5604.64|5607.59|5606.89|5604.59|5603.89|2608
1724112000000|2024-08-20 00:00:00|5605.59|5604.89|5606.85|5606.15|5607.1|5606.4|5604.84|5604.14|3314
1724115600000|2024-08-20 01:00:00|5606.97|5606.27|5609.35|5608.65|5609.35|5608.65|5603.35|5602.65|4898
1724119200000|2024-08-20 02:00:00|5609.1|5608.4|5613.85|5613.15|5613.97|5613.27|5608.35|5607.65|4922
1724122800000|2024-08-20 03:00:00|5613.6|5612.9|5606.97|5606.27|5613.6|5612.9|5606.1|5605.4|3604
1724126400000|2024-08-20 04:00:00|5606.85|5606.15|5608.85|5608.15|5610.47|5609.77|5606.6|5605.9|2603
1724130000000|2024-08-20 05:00:00|5608.6|5607.9|5610.1|5609.4|5610.6|5609.9|5607.85|5607.15|2553
1724133600000|2024-08-20 06:00:00|5609.85|5609.15|5612.85|5612.15|5613.85|5613.15|5607.85|5607.15|5208
1724137200000|2024-08-20 07:00:00|5612.6|5611.9|5616.35|5615.65|5618.6|5617.9|5611.1|5610.4|10987
1724140800000|2024-08-20 08:00:00|5616.1|5615.4|5610.6|5609.9|5616.6|5615.9|5604.6|5603.9|11848
1724144400000|2024-08-20 09:00:00|5610.72|5610.02|5610.1|5609.4|5614.1|5613.4|5609.35|5608.65|6312
1724148000000|2024-08-20 10:00:00|5609.6|5608.9|5612.22|5611.52|5614.1|5613.4|5607.85|5607.15|6764
1724151600000|2024-08-20 11:00:00|5612.1|5611.4|5611.85|5611.15|5614.6|5613.9|5609.6|5608.9|7826
1724155200000|2024-08-20 12:00:00|5611.72|5611.02|5607.85|5607.15|5613.35|5612.65|5606.85|5606.15|17562
1724158800000|2024-08-20 13:00:00|5607.97|5607.27|5619.75|5619.25|5620.75|5620.25|5603.1|5602.4|114186
1724162400000|2024-08-20 14:00:00|5620|5619.5|5596.02|5595.52|5620.5|5620|5591.77|5591.27|217488
1724166000000|2024-08-20 15:00:00|5595.77|5595.27|5604.77|5604.27|5605.27|5604.77|5590.77|5590.27|113926
1724169600000|2024-08-20 16:00:00|5605.02|5604.52|5592.52|5592.02|5606.27|5605.77|5592.27|5591.77|101186
1724173200000|2024-08-20 17:00:00|5592.39|5591.89|5595.27|5594.77|5596.77|5596.27|5585.27|5584.77|81001
1724176800000|2024-08-20 18:00:00|5595.02|5594.52|5602.77|5602.27|5609.27|5608.77|5593.89|5593.39|77937
1724180400000|2024-08-20 19:00:00|5602.52|5602.02|5598.07|5597.57|5604.27|5603.77|5596.07|5595.57|127751
1724184000000|2024-08-20 20:00:00|5597.82|5597.32|5597.85|5596.35|5602.92|5602.22|5597.29|5596.35|43409
1724187600000|2024-08-20 21:00:00|5598.03|5596.53|5597.15|5595.65|5598.18|5596.68|5596.75|5595.25|0
1724191200000|2024-08-20 22:00:00|5596.04|5595.34|5597.42|5596.72|5599.04|5598.34|5595.17|5594.47|4086
1724194800000|2024-08-20 23:00:00|5597.67|5596.97|5597.17|5596.47|5599.17|5598.47|5595.92|5595.22|2691
1724198400000|2024-08-21 00:00:00|5596.92|5596.22|5604.23|5603.53|5604.98|5604.28|5596.92|5596.22|4647
1724202000000|2024-08-21 01:00:00|5604.1|5603.4|5601.23|5600.53|5604.73|5604.03|5600.73|5600.03|4175
1724205600000|2024-08-21 02:00:00|5601.35|5600.65|5602.98|5602.28|5603.73|5603.03|5599.73|5599.03|2771
1724209200000|2024-08-21 03:00:00|5603.1|5602.4|5604.48|5603.78|5606.73|5606.03|5602.73|5602.03|3307
1724212800000|2024-08-21 04:00:00|5604.6|5603.9|5607.73|5607.03|5607.73|5607.03|5604.23|5603.53|1654
1724216400000|2024-08-21 05:00:00|5607.6|5606.9|5604.23|5603.53|5608.98|5608.28|5603.23|5602.53|3728
1724220000000|2024-08-21 06:00:00|5603.98|5603.28|5601.98|5601.28|5605.23|5604.53|5600.73|5600.03|4261
1724223600000|2024-08-21 07:00:00|5602.23|5601.53|5601.48|5600.78|5604.23|5603.53|5599.85|5599.15|6084
1724227200000|2024-08-21 08:00:00|5601.6|5600.9|5598.23|5597.53|5604.35|5603.65|5597.98|5597.28|7405
1724230800000|2024-08-21 09:00:00|5598.48|5597.78|5598.85|5598.15|5601.48|5600.78|5597.48|5596.78|6010
1724234400000|2024-08-21 10:00:00|5598.98|5598.28|5607.6|5606.9|5607.98|5607.28|5598.85|5598.15|7631
1724238000000|2024-08-21 11:00:00|5607.23|5606.53|5606.98|5606.28|5609.6|5608.9|5605.48|5604.78|10410
1724241600000|2024-08-21 12:00:00|5606.73|5606.03|5607.48|5606.78|5611.73|5611.03|5605.23|5604.53|14101
1724245200000|2024-08-21 13:00:00|5607.6|5606.9|5616.33|5615.83|5617.33|5616.83|5605.63|5605.13|105651
1724248800000|2024-08-21 14:00:00|5616.58|5616.08|5605.08|5604.58|5634.33|5633.83|5599.08|5598.58|243233
1724252400000|2024-08-21 15:00:00|5605.33|5604.83|5601.83|5601.33|5616.33|5615.83|5598.58|5598.08|121476
1724256000000|2024-08-21 16:00:00|5601.58|5601.08|5613.73|5613.23|5615.48|5614.98|5592.83|5592.33|91885
1724259600000|2024-08-21 17:00:00|5613.98|5613.48|5615.93|5615.43|5617.23|5616.73|5611.35|5610.85|52554
1724263200000|2024-08-21 18:00:00|5615.8|5615.3|5619.68|5619.18|5629.18|5628.68|5613.68|5613.18|118584
1724266800000|2024-08-21 19:00:00|5619.93|5619.43|5618.18|5617.68|5622.18|5621.68|5604.43|5603.93|157012
1724270400000|2024-08-21 20:00:00|5618.08|5617.58|5620.27|5618.77|5622.68|5621.98|5613.93|5613.23|40821
1724274000000|2024-08-21 21:00:00|5620.38|5618.88|5619.98|5618.48|5621.11|5619.61|5619.65|5618.15|0
1724277600000|2024-08-21 22:00:00|5620.3|5619.6|5622.55|5621.85|5624.43|5623.73|5618.43|5617.73|3729
1724281200000|2024-08-21 23:00:00|5622.68|5621.98|5623.43|5622.73|5623.68|5622.98|5620.68|5619.98|2164
1724284800000|2024-08-22 00:00:00|5623.18|5622.48|5623.2|5622.5|5625.43|5624.73|5622.68|5621.98|3029
1724288400000|2024-08-22 01:00:00|5623.32|5622.62|5622.7|5622|5623.7|5623|5620.95|5620.25|2396
1724292000000|2024-08-22 02:00:00|5622.45|5621.75|5613.95|5613.25|5622.45|5621.75|5613.07|5612.37|5203
1724295600000|2024-08-22 03:00:00|5613.82|5613.12|5612.45|5611.75|5614.2|5613.5|5610.45|5609.75|3874
1724299200000|2024-08-22 04:00:00|5612.57|5611.87|5615.2|5614.5|5615.45|5614.75|5611.45|5610.75|2574
1724302800000|2024-08-22 05:00:00|5615.32|5614.62|5616.45|5615.75|5617.45|5616.75|5614.7|5614|2396
1724306400000|2024-08-22 06:00:00|5616.7|5616|5620.95|5620.25|5621.2|5620.5|5615.32|5614.62|3801
1724310000000|2024-08-22 07:00:00|5620.82|5620.12|5622.7|5622|5624.2|5623.5|5619.2|5618.5|7303
1724313600000|2024-08-22 08:00:00|5622.45|5621.75|5624.2|5623.5|5625.7|5625|5620.07|5619.37|5656
1724317200000|2024-08-22 09:00:00|5624.32|5623.62|5623.2|5622.5|5628.07|5627.37|5622.7|5622|4595
1724320800000|2024-08-22 10:00:00|5623.07|5622.37|5628.82|5628.12|5629.07|5628.37|5622.45|5621.75|5477
1724324400000|2024-08-22 11:00:00|5628.95|5628.25|5632.45|5631.75|5633.7|5633|5628.2|5627.5|11546
1724328000000|2024-08-22 12:00:00|5632.2|5631.5|5633.95|5633.25|5634.95|5634.25|5625.7|5625|22873
1724331600000|2024-08-22 13:00:00|5634.45|5633.75|5634.97|5634.47|5642.85|5642.35|5627.72|5627.22|129040
1724335200000|2024-08-22 14:00:00|5635.72|5635.22|5616.67|5616.17|5636.22|5635.72|5613.17|5612.67|175644
1724338800000|2024-08-22 15:00:00|5616.79|5616.29|5588.92|5588.42|5623.92|5623.42|5582.17|5581.67|194572
1724342400000|2024-08-22 16:00:00|5588.67|5588.17|5587.42|5586.92|5612.17|5611.67|5584.17|5583.67|157871
1724346000000|2024-08-22 17:00:00|5587.17|5586.67|5566.42|5565.92|5595.67|5595.17|5563.67|5563.17|161093
1724349600000|2024-08-22 18:00:00|5566.17|5565.67|5571.42|5570.92|5584.42|5583.92|5563.79|5563.29|121077
1724353200000|2024-08-22 19:00:00|5571.92|5571.42|5574.42|5573.92|5583.17|5582.67|5561.67|5561.17|247033
1724356800000|2024-08-22 20:00:00|5574.34|5573.84|5577.74|5576.24|5580.94|5580.24|5569.19|5568.49|62527
1724360400000|2024-08-22 21:00:00|5577.71|5576.21|5578.62|5577.12|5579.61|5578.11|5577.64|5576.14|16
1724364000000|2024-08-22 22:00:00|5579.06|5578.36|5582.19|5581.49|5582.94|5582.24|5577.31|5576.61|3393
1724367600000|2024-08-22 23:00:00|5582.31|5581.61|5583.44|5582.74|5583.44|5582.74|5580.31|5579.61|2605
1724371200000|2024-08-23 00:00:00|5583.56|5582.86|5583.89|5583.19|5587.11|5586.41|5582.89|5582.19|5613
1724374800000|2024-08-23 01:00:00|5584.01|5583.31|5585.39|5584.69|5587.39|5586.69|5583.26|5582.56|4250
1724378400000|2024-08-23 02:00:00|5585.64|5584.94|5588.14|5587.44|5588.64|5587.94|5584.39|5583.69|3351
1724382000000|2024-08-23 03:00:00|5588.01|5587.31|5590.39|5589.69|5592.64|5591.94|5587.76|5587.06|3446
1724385600000|2024-08-23 04:00:00|5590.14|5589.44|5592.39|5591.69|5593.89|5593.19|5590.14|5589.44|2746
1724389200000|2024-08-23 05:00:00|5592.26|5591.56|5594.18|5593.48|5595.01|5594.31|5592.26|5591.56|3025
1724392800000|2024-08-23 06:00:00|5594.05|5593.35|5594.68|5593.98|5596.18|5595.48|5593.18|5592.48|3979
1724396400000|2024-08-23 07:00:00|5594.93|5594.23|5592.18|5591.48|5597.43|5596.73|5592.18|5591.48|7504
1724400000000|2024-08-23 08:00:00|5592.43|5591.73|5599.68|5598.98|5599.93|5599.23|5591.43|5590.73|9051
1724403600000|2024-08-23 09:00:00|5599.55|5598.85|5600.68|5599.98|5601.18|5600.48|5595.93|5595.23|7699
1724407200000|2024-08-23 10:00:00|5600.8|5600.1|5606.18|5605.48|5608.55|5607.85|5599.68|5598.98|11256
1724410800000|2024-08-23 11:00:00|5605.93|5605.23|5605.93|5605.23|5607.18|5606.48|5602.55|5601.85|9335
1724414400000|2024-08-23 12:00:00|5606.18|5605.48|5609.68|5608.98|5610.18|5609.48|5602.68|5601.98|16351
1724418000000|2024-08-23 13:00:00|5609.55|5608.85|5608.83|5608.33|5611.18|5610.48|5599.83|5599.33|104639
1724421600000|2024-08-23 14:00:00|5610.33|5609.83|5617.08|5616.58|5642.83|5642.33|5595.45|5594.95|381222
1724425200000|2024-08-23 15:00:00|5616.83|5616.33|5611.83|5611.33|5637.08|5636.58|5607.08|5606.58|211920
1724428800000|2024-08-23 16:00:00|5612.33|5611.83|5604.4|5603.9|5613.58|5613.08|5584.65|5584.15|174561
1724432400000|2024-08-23 17:00:00|5604.15|5603.65|5615.9|5615.4|5621.9|5621.4|5601.4|5600.9|86827
1724436000000|2024-08-23 18:00:00|5616.15|5615.65|5619.65|5619.15|5623.9|5623.4|5613.65|5613.15|67021
1724439600000|2024-08-23 19:00:00|5619.4|5618.9|5633.4|5632.9|5638.65|5638.15|5613.65|5613.15|186598
1724443200000|2024-08-23 20:00:00|5633.27|5632.77|5632.5|5631|5636.62|5635.92|5629.62|5628.92|46049
1724446800000|2024-08-23 21:00:00|5632.52|5631.02|5632.52|5631.02|5632.52|5631.02|5632.52|5631.02|0
1724623200000|2024-08-25 22:00:00|5633.34|5632.64|5625.22|5624.52|5641.09|5640.39|5624.72|5624.02|9959
1724626800000|2024-08-25 23:00:00|5625.47|5624.77|5628.47|5627.77|5628.72|5628.02|5622.47|5621.77|6780
1724630400000|2024-08-26 00:00:00|5628.72|5628.02|5636.97|5636.27|5638.22|5637.52|5625.97|5625.27|8656
1724634000000|2024-08-26 01:00:00|5637.09|5636.39|5634.84|5634.14|5641.47|5640.77|5634.72|5634.02|5968
1724637600000|2024-08-26 02:00:00|5634.72|5634.02|5631.97|5631.27|5635.72|5635.02|5631.72|5631.02|3093
1724641200000|2024-08-26 03:00:00|5632.22|5631.52|5627.97|5627.27|5634.84|5634.14|5626.84|5626.14|3959
1724644800000|2024-08-26 04:00:00|5627.84|5627.14|5630.47|5629.77|5631.47|5630.77|5627.59|5626.89|1720
1724648400000|2024-08-26 05:00:00|5630.34|5629.64|5632.22|5631.52|5634.34|5633.64|5628.47|5627.77|3233
1724652000000|2024-08-26 06:00:00|5632.47|5631.77|5632.97|5632.27|5636.22|5635.52|5631.72|5631.02|3891
1724655600000|2024-08-26 07:00:00|5633.22|5632.52|5640.47|5639.77|5640.97|5640.27|5632.34|5631.64|9011
1724659200000|2024-08-26 08:00:00|5640.22|5639.52|5645.47|5644.77|5646.47|5645.77|5638.22|5637.52|7764
1724662800000|2024-08-26 09:00:00|5645.22|5644.52|5644.22|5643.52|5645.72|5645.02|5641.47|5640.77|4579
1724666400000|2024-08-26 10:00:00|5643.97|5643.27|5644.47|5643.77|5645.97|5645.27|5640.72|5640.02|7164
1724670000000|2024-08-26 11:00:00|5644.34|5643.64|5641.22|5640.52|5646.22|5645.52|5634.72|5634.02|12162
1724673600000|2024-08-26 12:00:00|5640.97|5640.27|5643.72|5643.02|5644.22|5643.52|5637.22|5636.52|14535
1724677200000|2024-08-26 13:00:00|5643.47|5642.77|5642.21|5641.71|5650.62|5650.12|5638.96|5638.46|128471
1724680800000|2024-08-26 14:00:00|5642.46|5641.96|5622.82|5622.32|5643.96|5643.46|5613.57|5613.07|206197
1724684400000|2024-08-26 15:00:00|5622.57|5622.07|5611.32|5610.82|5624.82|5624.32|5609.32|5608.82|129586
1724688000000|2024-08-26 16:00:00|5611.07|5610.57|5626.57|5626.07|5628.32|5627.82|5608.82|5608.32|93923
1724691600000|2024-08-26 17:00:00|5626.44|5625.94|5606.82|5606.32|5628.82|5628.32|5603.57|5603.07|107747
1724695200000|2024-08-26 18:00:00|5606.57|5606.07|5619.63|5619.13|5620.38|5619.88|5602.07|5601.57|108601
1724698800000|2024-08-26 19:00:00|5619.13|5618.63|5619.55|5619.05|5620.38|5619.88|5609.8|5609.3|138781
1724702400000|2024-08-26 20:00:00|5619.11|5618.61|5611.38|5609.88|5619.21|5618.61|5609.08|5608.38|44187
1724706000000|2024-08-26 21:00:00|5611.42|5609.92|5611.64|5610.14|5612.59|5611.09|5610.83|5609.33|0
1724709600000|2024-08-26 22:00:00|5611.93|5611.23|5608.56|5607.86|5615.56|5614.86|5605.56|5604.86|5338
1724713200000|2024-08-26 23:00:00|5608.31|5607.61|5614.31|5613.61|5615.56|5614.86|5607.81|5607.11|3500
1724716800000|2024-08-27 00:00:00|5614.56|5613.86|5610.81|5610.11|5618.06|5617.36|5609.56|5608.86|5943
1724720400000|2024-08-27 01:00:00|5610.68|5609.98|5613.56|5612.86|5614.31|5613.61|5608.31|5607.61|4998
1724724000000|2024-08-27 02:00:00|5613.68|5612.98|5616.81|5616.11|5618.56|5617.86|5612.56|5611.86|3402
1724727600000|2024-08-27 03:00:00|5616.93|5616.23|5616.81|5616.11|5618.31|5617.61|5615.43|5614.73|2059
1724731200000|2024-08-27 04:00:00|5616.68|5615.98|5618.4|5617.7|5618.9|5618.2|5614.9|5614.2|1958
1724734800000|2024-08-27 05:00:00|5618.52|5617.82|5620.65|5619.95|5621.15|5620.45|5618.27|5617.57|2759
1724738400000|2024-08-27 06:00:00|5620.4|5619.7|5619.9|5619.2|5621.4|5620.7|5617.4|5616.7|3191
1724742000000|2024-08-27 07:00:00|5620.4|5619.7|5622.4|5621.7|5622.4|5621.7|5616.02|5615.32|7955
1724745600000|2024-08-27 08:00:00|5622.15|5621.45|5623.65|5622.95|5628.15|5627.45|5621.65|5620.95|9820
1724749200000|2024-08-27 09:00:00|5623.77|5623.07|5623.65|5622.95|5627.9|5627.2|5622.65|5621.95|4572
1724752800000|2024-08-27 10:00:00|5624.27|5623.57|5612.15|5611.45|5624.4|5623.7|5610.4|5609.7|9426
1724756400000|2024-08-27 11:00:00|5611.9|5611.2|5618.15|5617.45|5622.65|5621.95|5609.15|5608.45|13294
1724760000000|2024-08-27 12:00:00|5618.02|5617.32|5603.15|5602.45|5618.02|5617.32|5599.4|5598.7|29883
1724763600000|2024-08-27 13:00:00|5603.4|5602.7|5609.3|5608.8|5613.55|5613.05|5594.05|5593.55|153533
1724767200000|2024-08-27 14:00:00|5609.42|5608.92|5627.3|5626.8|5628.3|5627.8|5607.05|5606.55|176915
1724770800000|2024-08-27 15:00:00|5627.55|5627.05|5617.8|5617.3|5631.8|5631.3|5609.3|5608.8|154898
1724774400000|2024-08-27 16:00:00|5617.55|5617.05|5618.93|5618.43|5622.92|5622.42|5609.68|5609.18|77786
1724778000000|2024-08-27 17:00:00|5618.68|5618.18|5630.43|5629.93|5631.18|5630.68|5618.68|5618.18|78677
1724781600000|2024-08-27 18:00:00|5630.18|5629.68|5626.93|5626.43|5631.43|5630.93|5624.93|5624.43|60851
1724785200000|2024-08-27 19:00:00|5626.68|5626.18|5626.45|5625.95|5629.45|5628.95|5622.43|5621.93|128686
1724788800000|2024-08-27 20:00:00|5626.42|5625.92|5625.78|5624.28|5629.27|5628.57|5623.77|5623.07|35274
1724792400000|2024-08-27 21:00:00|5626.84|5625.34|5627.47|5625.97|5627.73|5626.23|5625.34|5623.84|0
1724796000000|2024-08-27 22:00:00|5627.44|5625.94|5619.37|5618.67|5628.37|5627.67|5616.24|5615.54|7941
1724799600000|2024-08-27 23:00:00|5619.24|5618.54|5618.87|5618.17|5622.37|5621.67|5613.87|5613.17|4580
1724803200000|2024-08-28 00:00:00|5619.12|5618.42|5621.62|5620.92|5621.87|5621.17|5617.62|5616.92|3415
1724806800000|2024-08-28 01:00:00|5621.49|5620.79|5622.83|5622.13|5623.58|5622.88|5618.83|5618.13|3811
1724810400000|2024-08-28 02:00:00|5622.58|5621.88|5625.58|5624.88|5627.08|5626.38|5621.2|5620.5|3142
1724814000000|2024-08-28 03:00:00|5625.45|5624.75|5625.83|5625.13|5626.33|5625.63|5624.33|5623.63|1744
1724817600000|2024-08-28 04:00:00|5625.95|5625.25|5627.58|5626.88|5628.58|5627.88|5625.58|5624.88|1410
1724821200000|2024-08-28 05:00:00|5627.7|5627|5627.83|5627.13|5628.08|5627.38|5625.7|5625|2160
1724824800000|2024-08-28 06:00:00|5627.58|5626.88|5629.08|5628.38|5629.83|5629.13|5626.58|5625.88|3575
1724828400000|2024-08-28 07:00:00|5629.2|5628.5|5628.45|5627.75|5629.45|5628.75|5625.08|5624.38|7083
1724832000000|2024-08-28 08:00:00|5628.08|5627.38|5632.83|5632.13|5633.58|5632.88|5625.08|5624.38|10211
1724835600000|2024-08-28 09:00:00|5633.08|5632.38|5631.58|5630.88|5633.83|5633.13|5629.83|5629.13|5428
1724839200000|2024-08-28 10:00:00|5631.7|5631|5629.33|5628.63|5632.08|5631.38|5629.08|5628.38|6535
1724842800000|2024-08-28 11:00:00|5630.08|5629.38|5622.33|5621.63|5630.33|5629.63|5620.83|5620.13|10306
1724846400000|2024-08-28 12:00:00|5622.08|5621.38|5625.83|5625.13|5626.45|5625.75|5619.58|5618.88|18369
1724850000000|2024-08-28 13:00:00|5625.58|5624.88|5621.73|5621.23|5627.73|5627.23|5617.23|5616.73|124528
1724853600000|2024-08-28 14:00:00|5621.98|5621.48|5607.48|5606.98|5623.98|5623.48|5605.73|5605.23|165706
1724857200000|2024-08-28 15:00:00|5606.98|5606.48|5595.48|5594.98|5607.6|5607.1|5587.98|5587.48|204532
1724860800000|2024-08-28 16:00:00|5594.98|5594.48|5596.51|5596.01|5597.51|5597.01|5579.48|5578.98|107243
1724864400000|2024-08-28 17:00:00|5596.38|5595.88|5564.01|5563.51|5599.76|5599.26|5562.76|5562.26|130320
1724868000000|2024-08-28 18:00:00|5564.26|5563.76|5591.51|5591.01|5592.51|5592.01|5561.01|5560.51|143804
1724871600000|2024-08-28 19:00:00|5590.76|5590.26|5594.51|5594.01|5604.51|5604.01|5582.51|5582.01|212698
1724875200000|2024-08-28 20:00:00|5594.23|5593.73|5577.33|5575.83|5598.45|5597.75|5559.33|5558.63|136880
1724878800000|2024-08-28 21:00:00|5577.37|5575.87|5564.86|5563.36|5579.2|5577.7|5564.86|5563.36|0
1724882400000|2024-08-28 22:00:00|5565.74|5564.24|5554.42|5553.72|5571.17|5570.47|5545.29|5544.59|20247
1724886000000|2024-08-28 23:00:00|5554.29|5553.59|5555.92|5555.22|5557.42|5556.72|5551.67|5550.97|5600
1724889600000|2024-08-29 00:00:00|5556.17|5555.47|5567.18|5566.48|5569.43|5568.73|5555.67|5554.97|9115
1724893200000|2024-08-29 01:00:00|5567.43|5566.73|5564.93|5564.23|5568.68|5567.98|5562.43|5561.73|6271
1724896800000|2024-08-29 02:00:00|5565.05|5564.35|5572.68|5571.98|5573.68|5572.98|5563.43|5562.73|4376
1724900400000|2024-08-29 03:00:00|5572.8|5572.1|5573.93|5573.23|5575.18|5574.48|5572.18|5571.48|3742
1724904000000|2024-08-29 04:00:00|5574.18|5573.48|5576.93|5576.23|5577.3|5576.6|5573.68|5572.98|3310
1724907600000|2024-08-29 05:00:00|5577.05|5576.35|5581.93|5581.23|5582.68|5581.98|5575.43|5574.73|6807
1724911200000|2024-08-29 06:00:00|5581.68|5580.98|5586.18|5585.48|5587.3|5586.6|5578.43|5577.73|9973
1724914800000|2024-08-29 07:00:00|5586.3|5585.6|5592.43|5591.73|5595.43|5594.73|5586.18|5585.48|14103
1724918400000|2024-08-29 08:00:00|5592.3|5591.6|5597.93|5597.23|5599.93|5599.23|5589.93|5589.23|19150
1724922000000|2024-08-29 09:00:00|5598.18|5597.48|5610.18|5609.48|5612.43|5611.73|5597.43|5596.73|16235
1724925600000|2024-08-29 10:00:00|5610.93|5610.23|5604.43|5603.73|5614.18|5613.48|5601.68|5600.98|14071
1724929200000|2024-08-29 11:00:00|5603.55|5602.85|5608.93|5608.23|5613.93|5613.23|5599.43|5598.73|18412
1724932800000|2024-08-29 12:00:00|5608.8|5608.1|5609.68|5608.98|5619.93|5619.23|5605.93|5605.23|40734
1724936400000|2024-08-29 13:00:00|5609.8|5609.1|5622.2|5621.7|5624.08|5623.58|5605.08|5604.58|184411
1724940000000|2024-08-29 14:00:00|5622.58|5622.08|5632.33|5631.83|5639.33|5638.83|5612.58|5612.08|225839
1724943600000|2024-08-29 15:00:00|5632.58|5632.08|5636.07|5635.57|5643.33|5642.83|5626.52|5626.02|150653
1724947200000|2024-08-29 16:00:00|5635.82|5635.32|5642.27|5641.77|5647.52|5647.02|5635.32|5634.82|122205
1724950800000|2024-08-29 17:00:00|5642.52|5642.02|5639.27|5638.77|5642.52|5642.02|5630.77|5630.27|99640
1724954400000|2024-08-29 18:00:00|5639.52|5639.02|5595.77|5595.27|5639.52|5639.02|5582.52|5582.02|256837
1724958000000|2024-08-29 19:00:00|5595.52|5595.02|5593.52|5593.02|5610.02|5609.52|5585.77|5585.27|224621
1724961600000|2024-08-29 20:00:00|5592.73|5592.23|5601.85|5600.35|5604.08|5603.38|5592.73|5592.13|59064
1724965200000|2024-08-29 21:00:00|5602|5600.5|5602.73|5601.23|5603.61|5602.11|5600.84|5599.34|0
1724968800000|2024-08-29 22:00:00|5602.45|5601.75|5599.93|5599.23|5605.2|5604.5|5595.33|5594.63|6014
1724972400000|2024-08-29 23:00:00|5599.8|5599.1|5599.18|5598.48|5602.18|5601.48|5598.18|5597.48|2191
1724976000000|2024-08-30 00:00:00|5599.43|5598.73|5602.18|5601.48|5603.8|5603.1|5592.68|5591.98|6719
1724979600000|2024-08-30 01:00:00|5602.3|5601.6|5601.05|5600.35|5604.93|5604.23|5598.68|5597.98|4456
1724983200000|2024-08-30 02:00:00|5600.93|5600.23|5609.35|5608.65|5609.85|5609.15|5600.55|5599.85|3891
1724986800000|2024-08-30 03:00:00|5609.23|5608.53|5606.4|5605.7|5609.73|5609.03|5602.9|5602.2|3398
1724990400000|2024-08-30 04:00:00|5606.52|5605.82|5608.4|5607.7|5609.15|5608.45|5603.65|5602.95|2804
1724994000000|2024-08-30 05:00:00|5608.15|5607.45|5607.4|5606.7|5611.4|5610.7|5606.02|5605.32|5386
1724997600000|2024-08-30 06:00:00|5607.9|5607.2|5608.65|5607.95|5612.4|5611.7|5606.77|5606.07|8629
1725001200000|2024-08-30 07:00:00|5609.4|5608.7|5618.4|5617.7|5621.4|5620.7|5607.4|5606.7|13532
1725004800000|2024-08-30 08:00:00|5618.65|5617.95|5618.9|5618.2|5621.9|5621.2|5616.9|5616.2|9671
1725008400000|2024-08-30 09:00:00|5618.65|5617.95|5617.9|5617.2|5620.65|5619.95|5617.65|5616.95|2528
1725012000000|2024-08-30 10:00:00|5620.9|5620.2|5623.4|5622.7|5623.4|5622.7|5613.65|5612.95|8244
1725015600000|2024-08-30 11:00:00|5622.9|5622.2|5619.15|5618.45|5624.15|5623.45|5615.65|5614.95|10309
1725019200000|2024-08-30 12:00:00|5619.02|5618.32|5614.65|5613.95|5626.15|5625.45|5612.9|5612.2|33499
1725022800000|2024-08-30 13:00:00|5614.77|5614.07|5627.17|5626.67|5629.55|5629.05|5612.65|5611.95|146393
1725026400000|2024-08-30 14:00:00|5627.42|5626.92|5610.2|5609.7|5632.67|5632.17|5610.2|5609.7|190448
1725030000000|2024-08-30 15:00:00|5609.7|5609.2|5601.7|5601.2|5615.2|5614.7|5591.45|5590.95|202414
1725033600000|2024-08-30 16:00:00|5600.95|5600.45|5601.3|5600.8|5606.7|5606.2|5581.45|5580.95|156314
1725037200000|2024-08-30 17:00:00|5601.05|5600.55|5598.8|5598.3|5608.55|5608.05|5596.05|5595.55|102832
1725040800000|2024-08-30 18:00:00|5599.05|5598.55|5617.3|5616.8|5619.55|5619.05|5596.3|5595.8|119237
1725044400000|2024-08-30 19:00:00|5617.05|5616.55|5645.55|5645.05|5652.05|5651.55|5611.8|5611.3|324597
1725048000000|2024-08-30 20:00:00|5644.99|5644.49|5643.61|5642.11|5648.09|5647.39|5640.09|5639.39|99400
1725228000000|2024-09-01 22:00:00|5645.21|5644.51|5639.84|5639.14|5647.09|5646.39|5638.84|5638.14|4340
1725231600000|2024-09-01 23:00:00|5639.96|5639.26|5639.59|5638.89|5642.34|5641.64|5639.09|5638.39|2370
1725235200000|2024-09-02 00:00:00|5639.84|5639.14|5642.84|5642.14|5645.09|5644.39|5638.59|5637.89|3417
1725238800000|2024-09-02 01:00:00|5642.96|5642.26|5646.09|5645.39|5647.09|5646.39|5642.84|5642.14|2959
1725242400000|2024-09-02 02:00:00|5645.84|5645.14|5641.09|5640.39|5645.84|5645.14|5639.84|5639.14|3496
1725246000000|2024-09-02 03:00:00|5640.84|5640.14|5639.84|5639.14|5641.34|5640.64|5636.84|5636.14|2616
1725249600000|2024-09-02 04:00:00|5639.71|5639.01|5639.71|5639.01|5639.84|5639.14|5635.34|5634.64|2665
1725253200000|2024-09-02 05:00:00|5639.84|5639.14|5640.09|5639.39|5643.59|5642.89|5639.09|5638.39|2839
1725256800000|2024-09-02 06:00:00|5639.84|5639.14|5636.34|5635.64|5641.34|5640.64|5635.09|5634.39|4870
1725260400000|2024-09-02 07:00:00|5636.59|5635.89|5631.34|5630.64|5637.09|5636.39|5624.84|5624.14|11984
1725264000000|2024-09-02 08:00:00|5631.46|5630.76|5637.46|5636.76|5640.34|5639.64|5631.34|5630.64|9375
1725267600000|2024-09-02 09:00:00|5637.59|5636.89|5640.09|5639.39|5641.59|5640.89|5636.21|5635.51|3972
1725271200000|2024-09-02 10:00:00|5640.21|5639.51|5640.34|5639.64|5641.34|5640.64|5638.46|5637.76|2647
1725274800000|2024-09-02 11:00:00|5640.59|5639.89|5641.84|5641.14|5642.09|5641.39|5638.84|5638.14|2754
1725278400000|2024-09-02 12:00:00|5641.96|5641.26|5643.84|5643.14|5644.96|5644.26|5641.84|5641.14|4406
1725282000000|2024-09-02 13:00:00|5643.96|5643.26|5643.99|5643.49|5647.36|5646.86|5641.99|5641.49|9728
1725285600000|2024-09-02 14:00:00|5643.86|5643.36|5652.24|5651.74|5653.24|5652.74|5638.99|5638.49|15743
1725289200000|2024-09-02 15:00:00|5652.49|5651.99|5650.74|5650.24|5653.74|5653.24|5647.74|5647.24|9852
1725292800000|2024-09-02 16:00:00|5650.99|5650.49|5651.61|5651.11|5652.74|5652.24|5646.11|5645.61|6601
1725296400000|2024-09-02 17:00:00|5652.68|5651.18|5654.25|5652.75|5654.77|5653.27|5652.68|5651.18|0
1725300000000|2024-09-02 18:00:00|5653.73|5652.23|5654.77|5653.27|5654.77|5653.27|5653.73|5652.23|0
1725303600000|2024-09-02 19:00:00|5655.8|5654.3|5654.77|5653.27|5655.8|5654.3|5654.25|5652.75|0
1725307200000|2024-09-02 20:00:00|5655.02|5653.52|5654.52|5653.02|5655.02|5653.52|5654.52|5653.02|0
1725310800000|2024-09-02 21:00:00|5654.32|5652.82|5654.12|5652.62|5654.32|5652.82|5654.12|5652.62|0
1725314400000|2024-09-02 22:00:00|5652.46|5651.76|5647.59|5646.89|5655.84|5655.14|5644.84|5644.14|6210
1725318000000|2024-09-02 23:00:00|5647.71|5647.01|5640.84|5640.14|5647.71|5647.01|5636.59|5635.89|7775
1725321600000|2024-09-03 00:00:00|5641.34|5640.64|5643.71|5643.01|5645.46|5644.76|5638.96|5638.26|4321
1725325200000|2024-09-03 01:00:00|5643.96|5643.26|5646.46|5645.76|5648.21|5647.51|5643.71|5643.01|3841
1725328800000|2024-09-03 02:00:00|5646.58|5645.88|5638.71|5638.01|5646.83|5646.13|5637.96|5637.26|3956
1725332400000|2024-09-03 03:00:00|5638.46|5637.76|5640.33|5639.63|5640.46|5639.76|5632.46|5631.76|7448
1725336000000|2024-09-03 04:00:00|5640.21|5639.51|5638.71|5638.01|5640.58|5639.88|5637.71|5637.01|2158
1725339600000|2024-09-03 05:00:00|5638.83|5638.13|5642.71|5642.01|5642.71|5642.01|5638.83|5638.13|4796
1725343200000|2024-09-03 06:00:00|5642.46|5641.76|5642.71|5642.01|5643.96|5643.26|5634.21|5633.51|6972
1725346800000|2024-09-03 07:00:00|5642.58|5641.88|5649.71|5649.01|5653.46|5652.76|5642.58|5641.88|10856
1725350400000|2024-09-03 08:00:00|5649.96|5649.26|5626.71|5626.01|5651.96|5651.26|5626.71|5626.01|17173
1725354000000|2024-09-03 09:00:00|5626.96|5626.26|5617.21|5616.51|5629.96|5629.26|5615.46|5614.76|28185
1725357600000|2024-09-03 10:00:00|5617.71|5617.01|5621.77|5621.07|5623.77|5623.07|5614.21|5613.51|17874
1725361200000|2024-09-03 11:00:00|5622.27|5621.57|5619.77|5619.07|5623.77|5623.07|5615.02|5614.32|18052
1725364800000|2024-09-03 12:00:00|5619.89|5619.19|5615.77|5615.07|5624.27|5623.57|5615.52|5614.82|24528
1725368400000|2024-09-03 13:00:00|5616.02|5615.32|5600.29|5599.79|5620.52|5619.82|5590.67|5590.17|207873
1725372000000|2024-09-03 14:00:00|5596.54|5596.04|5562.62|5562.12|5597.92|5597.42|5560.12|5559.62|295766
1725375600000|2024-09-03 15:00:00|5562.87|5562.37|5565.37|5564.87|5579.12|5578.62|5560.87|5560.37|179438
1725379200000|2024-09-03 16:00:00|5565.12|5564.62|5558.12|5557.62|5573.87|5573.37|5557.37|5556.87|128824
1725382800000|2024-09-03 17:00:00|5557.99|5557.49|5552.37|5551.87|5567.87|5567.37|5551.87|5551.37|118996
1725386400000|2024-09-03 18:00:00|5552.62|5552.12|5535.62|5535.12|5553.12|5552.62|5533.87|5533.37|155841
1725390000000|2024-09-03 19:00:00|5535.37|5534.87|5530.62|5530.12|5539.74|5539.24|5504.37|5503.87|370262
1725393600000|2024-09-03 20:00:00|5530.39|5529.89|5525.64|5524.14|5534.24|5533.54|5519.49|5518.79|88507
1725397200000|2024-09-03 21:00:00|5525.53|5524.03|5524.29|5522.79|5525.6|5524.1|5523.09|5521.59|0
1725400800000|2024-09-03 22:00:00|5525.11|5524.41|5521.74|5521.04|5527.49|5526.79|5516.99|5516.29|10560
1725404400000|2024-09-03 23:00:00|5521.49|5520.79|5519.99|5519.29|5524.24|5523.54|5514.99|5514.29|7629
1725408000000|2024-09-04 00:00:00|5520.24|5519.54|5498.24|5497.54|5525.86|5525.16|5496.49|5495.79|23667
1725411600000|2024-09-04 01:00:00|5498.36|5497.66|5507.47|5506.77|5515.47|5514.77|5494.99|5494.29|23789
1725415200000|2024-09-04 02:00:00|5507.72|5507.02|5506.72|5506.02|5514.22|5513.52|5503.97|5503.27|12364
1725418800000|2024-09-04 03:00:00|5506.84|5506.14|5503.22|5502.52|5510.84|5510.14|5499.97|5499.27|8025
1725422400000|2024-09-04 04:00:00|5503.47|5502.77|5499.97|5499.27|5508.97|5508.27|5498.97|5498.27|6324
1725426000000|2024-09-04 05:00:00|5499.84|5499.14|5498.47|5497.77|5503.72|5503.02|5496.72|5496.02|12599
1725429600000|2024-09-04 06:00:00|5498.72|5498.02|5496.47|5495.77|5507.97|5507.27|5496.47|5495.77|21004
1725433200000|2024-09-04 07:00:00|5496.72|5496.02|5510.97|5510.27|5513.97|5513.27|5495.22|5494.52|32638
1725436800000|2024-09-04 08:00:00|5511.72|5511.02|5510.84|5510.14|5517.72|5517.02|5507.47|5506.77|25115
1725440400000|2024-09-04 09:00:00|5510.97|5510.27|5513.97|5513.27|5518.47|5517.77|5508.97|5508.27|13631
1725444000000|2024-09-04 10:00:00|5514.22|5513.52|5506.72|5506.02|5515.72|5515.02|5506.47|5505.77|14919
1725447600000|2024-09-04 11:00:00|5506.47|5505.77|5507.97|5507.27|5512.97|5512.27|5503.97|5503.27|22325
1725451200000|2024-09-04 12:00:00|5507.72|5507.02|5515.22|5514.52|5516.97|5516.27|5505.22|5504.52|31431
1725454800000|2024-09-04 13:00:00|5514.97|5514.27|5533.99|5533.49|5534.37|5533.87|5509.12|5508.62|204740
1725458400000|2024-09-04 14:00:00|5533.74|5533.24|5548.62|5548.12|5548.87|5548.37|5509.62|5509.12|331240
1725462000000|2024-09-04 15:00:00|5548.87|5548.37|5527.12|5526.62|5553.12|5552.62|5522.12|5521.62|188344
1725465600000|2024-09-04 16:00:00|5526.87|5526.37|5532.12|5531.62|5539.62|5539.12|5519.62|5519.12|127793
1725469200000|2024-09-04 17:00:00|5531.62|5531.12|5518.58|5518.08|5532.12|5531.62|5515.83|5515.33|100160
1725472800000|2024-09-04 18:00:00|5518.33|5517.83|5509.63|5509.13|5526.38|5525.88|5509.38|5508.88|144800
1725476400000|2024-09-04 19:00:00|5509.88|5509.38|5517.03|5516.53|5528.28|5527.78|5503.55|5503.05|264768
1725480000000|2024-09-04 20:00:00|5516.83|5516.33|5515.92|5514.42|5516.93|5516.33|5506.68|5505.98|72273
1725483600000|2024-09-04 21:00:00|5514.94|5513.44|5516.03|5514.53|5516.14|5514.64|5514.94|5513.44|6
1725487200000|2024-09-04 22:00:00|5516.8|5516.1|5518.55|5517.85|5520.68|5519.98|5515.68|5514.98|4678
1725490800000|2024-09-04 23:00:00|5518.43|5517.73|5511.68|5510.98|5519.05|5518.35|5503.43|5502.73|7144
1725494400000|2024-09-05 00:00:00|5511.18|5510.48|5524.1|5523.4|5527.1|5526.4|5511.18|5510.48|10973
1725498000000|2024-09-05 01:00:00|5523.97|5523.27|5523.72|5523.02|5527.1|5526.4|5520.85|5520.15|5206
1725501600000|2024-09-05 02:00:00|5523.6|5522.9|5521.6|5520.9|5524.6|5523.9|5517.85|5517.15|4953
1725505200000|2024-09-05 03:00:00|5521.35|5520.65|5510.85|5510.15|5522.35|5521.65|5509.35|5508.65|8431
1725508800000|2024-09-05 04:00:00|5510.6|5509.9|5512.6|5511.9|5514.6|5513.9|5510.1|5509.4|4963
1725512400000|2024-09-05 05:00:00|5512.47|5511.77|5516.35|5515.65|5519.35|5518.65|5508.35|5507.65|7906
1725516000000|2024-09-05 06:00:00|5516.1|5515.4|5509.1|5508.4|5519.1|5518.4|5507.6|5506.9|9136
1725519600000|2024-09-05 07:00:00|5509.6|5508.9|5528.85|5528.15|5529.35|5528.65|5506.6|5505.9|23868
1725523200000|2024-09-05 08:00:00|5528.6|5527.9|5525.6|5524.9|5529.1|5528.4|5523.85|5523.15|11255
1725526800000|2024-09-05 09:00:00|5525.35|5524.65|5519.6|5518.9|5525.85|5525.15|5513.1|5512.4|14160
1725530400000|2024-09-05 10:00:00|5519.85|5519.15|5522.85|5522.15|5523.6|5522.9|5516.6|5515.9|10785
1725534000000|2024-09-05 11:00:00|5522.6|5521.9|5516.35|5515.65|5526.6|5525.9|5514.6|5513.9|16535
1725537600000|2024-09-05 12:00:00|5516.1|5515.4|5512.6|5511.9|5522.72|5522.02|5501.6|5500.9|69651
1725541200000|2024-09-05 13:00:00|5512.85|5512.15|5529.13|5528.63|5532.38|5531.88|5511.1|5510.4|172476
1725544800000|2024-09-05 14:00:00|5530.5|5530|5513.15|5512.65|5547.38|5546.88|5512.9|5512.4|283931
1725548400000|2024-09-05 15:00:00|5513.65|5513.15|5484.02|5483.52|5514.9|5514.4|5483.15|5482.65|272905
1725552000000|2024-09-05 16:00:00|5483.9|5483.4|5496.4|5495.9|5502.15|5501.65|5480.15|5479.65|144622
1725555600000|2024-09-05 17:00:00|5496.65|5496.15|5516.4|5515.9|5516.4|5515.9|5486.65|5486.15|140864
1725559200000|2024-09-05 18:00:00|5516.9|5516.4|5510.9|5510.4|5521.15|5520.65|5508.15|5507.65|133300
1725562800000|2024-09-05 19:00:00|5511.15|5510.65|5504.65|5504.15|5512.15|5511.65|5490.15|5489.65|250769
1725566400000|2024-09-05 20:00:00|5503.97|5503.47|5500.86|5499.36|5512.32|5511.62|5498.32|5497.62|75269
1725570000000|2024-09-05 21:00:00|5501.01|5499.51|5502.48|5500.98|5503.1|5501.6|5499.37|5497.87|0
1725573600000|2024-09-05 22:00:00|5502.19|5501.49|5499.82|5499.12|5503.07|5502.37|5495.69|5494.99|4461
1725577200000|2024-09-05 23:00:00|5499.94|5499.24|5499.44|5498.74|5500.32|5499.62|5494.57|5493.87|3448
1725580800000|2024-09-06 00:00:00|5499.07|5498.37|5488.2|5487.5|5500.19|5499.49|5487.95|5487.25|11784
1725584400000|2024-09-06 01:00:00|5487.95|5487.25|5498.2|5497.5|5499.2|5498.5|5480.7|5480|18671
1725588000000|2024-09-06 02:00:00|5498.45|5497.75|5500.2|5499.5|5501.45|5500.75|5496.95|5496.25|5203
1725591600000|2024-09-06 03:00:00|5500.32|5499.62|5495.95|5495.25|5502.7|5502|5495.45|5494.75|5958
1725595200000|2024-09-06 04:00:00|5495.82|5495.12|5499.45|5498.75|5500.7|5500|5494.45|5493.75|3524
1725598800000|2024-09-06 05:00:00|5499.2|5498.5|5495.57|5494.87|5499.45|5498.75|5487.45|5486.75|6842
1725602400000|2024-09-06 06:00:00|5495.7|5495|5488.95|5488.25|5498.32|5497.62|5486.95|5486.25|10028
1725606000000|2024-09-06 07:00:00|5489.2|5488.5|5470.7|5470|5489.2|5488.5|5458.2|5457.5|47335
1725609600000|2024-09-06 08:00:00|5470.95|5470.25|5465.95|5465.25|5474.2|5473.5|5461.95|5461.25|27389
1725613200000|2024-09-06 09:00:00|5465.7|5465|5471.2|5470.5|5472.45|5471.75|5460.95|5460.25|19613
1725616800000|2024-09-06 10:00:00|5470.95|5470.25|5467.2|5466.5|5472.2|5471.5|5464.7|5464|14807
1725620400000|2024-09-06 11:00:00|5467.7|5467|5475.57|5474.87|5476.2|5475.5|5467.7|5467|24870
1725624000000|2024-09-06 12:00:00|5475.7|5475|5505.7|5505|5511.7|5511|5464.95|5464.25|138302
1725627600000|2024-09-06 13:00:00|5505.95|5505.25|5487.1|5486.6|5524.1|5523.6|5486.6|5486.1|266392
1725631200000|2024-09-06 14:00:00|5487.6|5487.1|5430.35|5429.85|5490.85|5490.35|5423.6|5423.1|419991
1725634800000|2024-09-06 15:00:00|5430.1|5429.6|5413.6|5413.1|5463.1|5462.6|5410.6|5410.1|410695
1725638400000|2024-09-06 16:00:00|5412.85|5412.35|5408.6|5408.1|5419.6|5419.1|5404.35|5403.85|171783
1725642000000|2024-09-06 17:00:00|5408.85|5408.35|5413.85|5413.35|5427.6|5427.1|5406.6|5406.1|142635
1725645600000|2024-09-06 18:00:00|5414.1|5413.6|5412.1|5411.6|5416.1|5415.6|5402.85|5402.35|117567
1725649200000|2024-09-06 19:00:00|5412.35|5411.85|5412.6|5412.1|5426.35|5425.85|5404.1|5403.6|296837
1725652800000|2024-09-06 20:00:00|5412.02|5411.52|5395.16|5393.66|5412.12|5411.52|5385.24|5384.54|115234
1725832800000|2024-09-08 22:00:00|5402.99|5402.29|5404.24|5403.54|5407.62|5406.92|5396.62|5395.92|16404
1725836400000|2024-09-08 23:00:00|5404.12|5403.42|5409.12|5408.42|5411.62|5410.92|5399.37|5398.67|10103
1725840000000|2024-09-09 00:00:00|5408.87|5408.17|5416.46|5415.76|5420.71|5420.01|5408.37|5407.67|14390
1725843600000|2024-09-09 01:00:00|5416.71|5416.01|5422.46|5421.76|5424.71|5424.01|5416.71|5416.01|12754
1725847200000|2024-09-09 02:00:00|5422.58|5421.88|5423.46|5422.76|5424.71|5424.01|5420.71|5420.01|6893
1725850800000|2024-09-09 03:00:00|5423.58|5422.88|5427.21|5426.51|5427.71|5427.01|5423.58|5422.88|7534
1725854400000|2024-09-09 04:00:00|5427.46|5426.76|5433.46|5432.76|5436.71|5436.01|5426.96|5426.26|9402
1725858000000|2024-09-09 05:00:00|5433.71|5433.01|5430.21|5429.51|5433.71|5433.01|5428.21|5427.51|8878
1725861600000|2024-09-09 06:00:00|5430.46|5429.76|5434.58|5433.88|5435.71|5435.01|5429.21|5428.51|9471
1725865200000|2024-09-09 07:00:00|5434.71|5434.01|5445.83|5445.13|5445.96|5445.26|5434.21|5433.51|23238
1725868800000|2024-09-09 08:00:00|5445.96|5445.26|5443.71|5443.01|5445.96|5445.26|5438.33|5437.63|20257
1725872400000|2024-09-09 09:00:00|5443.58|5442.88|5450.46|5449.76|5450.71|5450.01|5442.33|5441.63|20977
1725876000000|2024-09-09 10:00:00|5450.21|5449.51|5448.96|5448.26|5455.46|5454.76|5446.71|5446.01|20274
1725879600000|2024-09-09 11:00:00|5448.21|5447.51|5447.46|5446.76|5456.21|5455.51|5445.46|5444.76|19765
1725883200000|2024-09-09 12:00:00|5447.58|5446.88|5448.21|5447.51|5449.21|5448.51|5439.21|5438.51|24739
1725886800000|2024-09-09 13:00:00|5447.96|5447.26|5459.74|5459.24|5461.74|5461.24|5445.96|5445.26|197311
1725890400000|2024-09-09 14:00:00|5460.24|5459.74|5440.16|5439.66|5470.66|5470.16|5440.16|5439.66|250580
1725894000000|2024-09-09 15:00:00|5439.91|5439.41|5466.66|5466.16|5466.66|5466.16|5433.66|5433.16|163750
1725897600000|2024-09-09 16:00:00|5466.41|5465.91|5481.66|5481.16|5483.41|5482.91|5464.66|5464.16|129845
1725901200000|2024-09-09 17:00:00|5481.91|5481.41|5464.86|5464.36|5483.91|5483.41|5463.11|5462.61|118424
1725904800000|2024-09-09 18:00:00|5464.11|5463.61|5458.01|5457.51|5465.61|5465.11|5448.89|5448.39|149029
1725908400000|2024-09-09 19:00:00|5457.64|5457.14|5470.89|5470.39|5471.64|5471.14|5451.64|5451.14|238070
1725912000000|2024-09-09 20:00:00|5470.74|5470.24|5479|5477.5|5481.59|5480.89|5469.34|5468.64|67856
1725915600000|2024-09-09 21:00:00|5478.93|5477.43|5480.42|5478.92|5481.14|5479.64|5478.56|5477.06|0
1725919200000|2024-09-09 22:00:00|5481.04|5480.34|5475.92|5475.22|5483.42|5482.72|5475.67|5474.97|5408
1725922800000|2024-09-09 23:00:00|5476.17|5475.47|5478.92|5478.22|5481.42|5480.72|5475.92|5475.22|6701
1725926400000|2024-09-10 00:00:00|5479.17|5478.47|5473.67|5472.97|5479.42|5478.72|5466.17|5465.47|12698
1725930000000|2024-09-10 01:00:00|5473.92|5473.22|5475.29|5474.59|5475.79|5475.09|5469.79|5469.09|7407
1725933600000|2024-09-10 02:00:00|5475.04|5474.34|5472.04|5471.34|5475.16|5474.46|5468.04|5467.34|4446
1725937200000|2024-09-10 03:00:00|5472.16|5471.46|5469.54|5468.84|5472.54|5471.84|5467.04|5466.34|4548
1725940800000|2024-09-10 04:00:00|5469.41|5468.71|5462.79|5462.09|5471.54|5470.84|5461.79|5461.09|5082
1725944400000|2024-09-10 05:00:00|5463.04|5462.34|5463.79|5463.09|5467.54|5466.84|5461.54|5460.84|8739
1725948000000|2024-09-10 06:00:00|5463.66|5462.96|5465.29|5464.59|5466.54|5465.84|5459.29|5458.59|7231
1725951600000|2024-09-10 07:00:00|5465.54|5464.84|5477.91|5477.21|5478.04|5477.34|5460.79|5460.09|14612
1725955200000|2024-09-10 08:00:00|5478.04|5477.34|5468.16|5467.46|5480.16|5479.46|5467.29|5466.59|12024
1725958800000|2024-09-10 09:00:00|5468.04|5467.34|5467.04|5466.34|5470.04|5469.34|5455.54|5454.84|23300
1725962400000|2024-09-10 10:00:00|5467.29|5466.59|5467.29|5466.59|5475.29|5474.59|5461.04|5460.34|23135
1725966000000|2024-09-10 11:00:00|5467.54|5466.84|5475.79|5475.09|5477.54|5476.84|5467.29|5466.59|19403
1725969600000|2024-09-10 12:00:00|5475.54|5474.84|5489.04|5488.34|5490.04|5489.34|5474.91|5474.21|39760
1725973200000|2024-09-10 13:00:00|5488.79|5488.09|5486.19|5485.69|5493.69|5493.19|5483.94|5483.44|156363
1725976800000|2024-09-10 14:00:00|5486.44|5485.94|5472.24|5471.74|5488.44|5487.94|5462.74|5462.24|248414
1725980400000|2024-09-10 15:00:00|5471.99|5471.49|5448.49|5447.99|5484.24|5483.74|5447.99|5447.49|188422
1725984000000|2024-09-10 16:00:00|5447.74|5447.24|5458.49|5457.99|5465.24|5464.74|5440.74|5440.24|176117
1725987600000|2024-09-10 17:00:00|5458.24|5457.74|5476.74|5476.24|5478.74|5478.24|5457.24|5456.74|128146
1725991200000|2024-09-10 18:00:00|5476.99|5476.49|5488.99|5488.49|5490.24|5489.74|5476.99|5476.49|126156
1725994800000|2024-09-10 19:00:00|5488.49|5487.99|5494.74|5494.24|5498.24|5497.74|5486.74|5486.24|211244
1725998400000|2024-09-10 20:00:00|5494.68|5494.18|5492.34|5490.84|5496.53|5495.83|5488.28|5487.58|50045
1726002000000|2024-09-10 21:00:00|5492.67|5491.17|5493.97|5492.47|5494.34|5492.84|5491.87|5490.37|0
1726005600000|2024-09-10 22:00:00|5492.23|5491.53|5492.61|5491.91|5493.23|5492.53|5489.98|5489.28|4330
1726009200000|2024-09-10 23:00:00|5492.36|5491.66|5490.61|5489.91|5494.86|5494.16|5488.11|5487.41|3305
1726012800000|2024-09-11 00:00:00|5490.86|5490.16|5485.61|5484.91|5491.86|5491.16|5483.86|5483.16|6226
1726016400000|2024-09-11 01:00:00|5485.48|5484.78|5477.51|5476.81|5488.23|5487.53|5472.61|5471.91|19361
1726020000000|2024-09-11 02:00:00|5477.76|5477.06|5478.26|5477.56|5480.51|5479.81|5474.76|5474.06|11691
1726023600000|2024-09-11 03:00:00|5478.01|5477.31|5471.51|5470.81|5479.76|5479.06|5468.51|5467.81|10808
1726027200000|2024-09-11 04:00:00|5471.26|5470.56|5469.01|5468.31|5472.01|5471.31|5467.26|5466.56|5276
1726030800000|2024-09-11 05:00:00|5468.88|5468.18|5471.76|5471.06|5472.26|5471.56|5464.51|5463.81|8929
1726034400000|2024-09-11 06:00:00|5471.26|5470.56|5480.01|5479.31|5483.13|5482.43|5470.51|5469.81|11233
1726038000000|2024-09-11 07:00:00|5480.26|5479.56|5485.26|5484.56|5488.51|5487.81|5479.51|5478.81|14728
1726041600000|2024-09-11 08:00:00|5485.13|5484.43|5474.91|5474.21|5485.76|5485.06|5473.26|5472.56|13072
1726045200000|2024-09-11 09:00:00|5475.16|5474.46|5482.66|5481.96|5483.41|5482.71|5472.41|5471.71|8145
1726048800000|2024-09-11 10:00:00|5482.41|5481.71|5482.66|5481.96|5484.91|5484.21|5478.41|5477.71|13334
1726052400000|2024-09-11 11:00:00|5482.91|5482.21|5489.41|5488.71|5490.66|5489.96|5480.91|5480.21|20210
1726056000000|2024-09-11 12:00:00|5489.16|5488.46|5487.91|5487.21|5492.16|5491.46|5462.28|5461.58|93270
1726059600000|2024-09-11 13:00:00|5487.66|5486.96|5453.56|5453.06|5500.91|5500.21|5452.06|5451.56|265156
1726063200000|2024-09-11 14:00:00|5453.06|5452.56|5417.81|5417.31|5454.31|5453.81|5405.81|5405.31|351219
1726066800000|2024-09-11 15:00:00|5417.31|5416.81|5451.56|5451.06|5458.06|5457.56|5412.06|5411.56|300854
1726070400000|2024-09-11 16:00:00|5451.81|5451.31|5480.51|5480.01|5482.88|5482.38|5449.56|5449.06|242632
1726074000000|2024-09-11 17:00:00|5481.01|5480.51|5507.51|5507.01|5515.76|5515.26|5481.01|5480.51|212038
1726077600000|2024-09-11 18:00:00|5507.26|5506.76|5524.26|5523.76|5534.38|5533.88|5504.51|5504.01|214995
1726081200000|2024-09-11 19:00:00|5523.01|5522.51|5550.32|5549.82|5561.32|5560.82|5520.01|5519.51|279184
1726084800000|2024-09-11 20:00:00|5550.23|5549.73|5552.52|5551.02|5556.58|5555.88|5548.08|5547.38|91202
1726088400000|2024-09-11 21:00:00|5552.66|5551.16|5551.75|5550.25|5552.95|5551.45|5551.42|5549.92|0
1726092000000|2024-09-11 22:00:00|5552.45|5551.75|5552.17|5551.47|5553.04|5552.34|5548.95|5548.25|4287
1726095600000|2024-09-11 23:00:00|5552.42|5551.72|5551.67|5550.97|5552.92|5552.22|5550.29|5549.59|2864
1726099200000|2024-09-12 00:00:00|5551.92|5551.22|5551.51|5550.81|5557.51|5556.81|5550.42|5549.72|9054
1726102800000|2024-09-12 01:00:00|5551.76|5551.06|5556.01|5555.31|5558.13|5557.43|5549.26|5548.56|8884
1726106400000|2024-09-12 02:00:00|5556.26|5555.56|5557.01|5556.31|5560.26|5559.56|5553.88|5553.18|7479
1726110000000|2024-09-12 03:00:00|5556.76|5556.06|5562.13|5561.43|5562.51|5561.81|5555.01|5554.31|5564
1726113600000|2024-09-12 04:00:00|5562.01|5561.31|5564.51|5563.81|5565.01|5564.31|5561.13|5560.43|5209
1726117200000|2024-09-12 05:00:00|5564.26|5563.56|5564.76|5564.06|5566.88|5566.18|5563.01|5562.31|6683
1726120800000|2024-09-12 06:00:00|5564.51|5563.81|5561.76|5561.06|5568.26|5567.56|5561.26|5560.56|9370
1726124400000|2024-09-12 07:00:00|5562.01|5561.31|5561.51|5560.81|5572.01|5571.31|5559.88|5559.18|25015
1726128000000|2024-09-12 08:00:00|5561.26|5560.56|5563.76|5563.06|5567.76|5567.06|5556.51|5555.81|17690
1726131600000|2024-09-12 09:00:00|5563.51|5562.81|5563.76|5563.06|5570.51|5569.81|5562.38|5561.68|11772
1726135200000|2024-09-12 10:00:00|5563.51|5562.81|5563.76|5563.06|5568.01|5567.31|5562.01|5561.31|15806
1726138800000|2024-09-12 11:00:00|5564.01|5563.31|5567.26|5566.56|5567.51|5566.81|5561.26|5560.56|18800
1726142400000|2024-09-12 12:00:00|5567.51|5566.81|5559.26|5558.56|5574.38|5573.68|5557.51|5556.81|54851
1726146000000|2024-09-12 13:00:00|5559.51|5558.81|5544.91|5544.41|5565.26|5564.56|5534.91|5534.41|220081
1726149600000|2024-09-12 14:00:00|5545.16|5544.66|5551.66|5551.16|5569.91|5569.41|5540.41|5539.91|288054
1726153200000|2024-09-12 15:00:00|5551.41|5550.91|5553.32|5552.82|5574.57|5574.07|5547.91|5547.41|185288
1726156800000|2024-09-12 16:00:00|5552.82|5552.32|5579.57|5579.07|5580.57|5580.07|5551.82|5551.32|121170
1726160400000|2024-09-12 17:00:00|5579.32|5578.82|5599.82|5599.32|5602.07|5601.57|5578.57|5578.07|148696
1726164000000|2024-09-12 18:00:00|5600.07|5599.57|5595.07|5594.57|5602.07|5601.57|5573.82|5573.32|183903
1726167600000|2024-09-12 19:00:00|5594.57|5594.07|5598.82|5598.32|5600.32|5599.82|5589.57|5589.07|221405
1726171200000|2024-09-12 20:00:00|5597.88|5597.38|5591.2|5589.7|5598.23|5597.53|5588.98|5588.28|70458
1726174800000|2024-09-12 21:00:00|5590.98|5589.48|5592.56|5591.06|5593.06|5591.56|5590.76|5589.26|0
1726178400000|2024-09-12 22:00:00|5593.95|5593.25|5598.33|5597.63|5599.08|5598.38|5593.08|5592.38|4576
1726182000000|2024-09-12 23:00:00|5598.2|5597.5|5601.08|5600.38|5604.08|5603.38|5598.2|5597.5|5235
1726185600000|2024-09-13 00:00:00|5601.33|5600.63|5602.23|5601.53|5605.23|5604.53|5599.98|5599.28|5958
1726189200000|2024-09-13 01:00:00|5602.35|5601.65|5599.23|5598.53|5602.98|5602.28|5598.23|5597.53|5349
1726192800000|2024-09-13 02:00:00|5599.48|5598.78|5596.23|5595.53|5599.98|5599.28|5595.48|5594.78|3914
1726196400000|2024-09-13 03:00:00|5596.48|5595.78|5600.73|5600.03|5601.73|5601.03|5596.23|5595.53|3346
1726200000000|2024-09-13 04:00:00|5600.85|5600.15|5600.73|5600.03|5601.23|5600.53|5599.73|5599.03|1577
1726203600000|2024-09-13 05:00:00|5600.85|5600.15|5599.98|5599.28|5608.6|5607.9|5599.98|5599.28|5720
1726207200000|2024-09-13 06:00:00|5600.23|5599.53|5599.98|5599.28|5601.48|5600.78|5597.98|5597.28|5719
1726210800000|2024-09-13 07:00:00|5600.23|5599.53|5602.48|5601.78|5610.48|5609.78|5599.98|5599.28|19196
1726214400000|2024-09-13 08:00:00|5602.23|5601.53|5604.48|5603.78|5607.73|5607.03|5598.98|5598.28|14488
1726218000000|2024-09-13 09:00:00|5604.73|5604.03|5609.6|5608.9|5613.48|5612.78|5603.98|5603.28|12717
1726221600000|2024-09-13 10:00:00|5609.48|5608.78|5611.73|5611.03|5612.23|5611.53|5608.23|5607.53|10128
1726225200000|2024-09-13 11:00:00|5611.85|5611.15|5608.48|5607.78|5612.23|5611.53|5604.48|5603.78|15912
1726228800000|2024-09-13 12:00:00|5607.98|5607.28|5608.48|5607.78|5610.98|5610.28|5600.98|5600.28|37844
1726232400000|2024-09-13 13:00:00|5608.73|5608.03|5615.75|5615.25|5619.13|5618.63|5600.88|5600.38|199786
1726236000000|2024-09-13 14:00:00|5623.25|5622.75|5625.74|5625.24|5632.75|5632.25|5605.88|5605.38|278809
1726239600000|2024-09-13 15:00:00|5625.62|5625.12|5633.87|5633.37|5635.12|5634.62|5622.62|5622.12|176015
1726243200000|2024-09-13 16:00:00|5633.62|5633.12|5629.12|5628.62|5636.62|5636.12|5620.62|5620.12|182542
1726246800000|2024-09-13 17:00:00|5628.87|5628.37|5632.28|5631.78|5637.03|5636.53|5628.53|5628.03|141483
1726250400000|2024-09-13 18:00:00|5632.4|5631.9|5620.78|5620.28|5636.53|5636.03|5617.53|5617.03|199362
1726254000000|2024-09-13 19:00:00|5620.28|5619.78|5626.03|5625.53|5629.78|5629.28|5617.03|5616.53|243095
1726257600000|2024-09-13 20:00:00|5624.89|5624.39|5622.11|5620.61|5626.49|5625.79|5619.99|5619.29|55139
1726437600000|2024-09-15 22:00:00|5622.64|5621.94|5622.37|5621.67|5624.77|5624.07|5618.37|5617.67|7574
1726441200000|2024-09-15 23:00:00|5622.24|5621.54|5628.87|5628.17|5629.87|5629.17|5621.87|5621.17|3222
1726444800000|2024-09-16 00:00:00|5628.99|5628.29|5625.76|5625.06|5629.24|5628.54|5625.01|5624.31|3193
1726448400000|2024-09-16 01:00:00|5625.51|5624.81|5627.51|5626.81|5628.01|5627.31|5621.76|5621.06|2704
1726452000000|2024-09-16 02:00:00|5627.63|5626.93|5627.01|5626.31|5628.76|5628.06|5625.51|5624.81|2193
1726455600000|2024-09-16 03:00:00|5627.13|5626.43|5629.01|5628.31|5629.26|5628.56|5625.76|5625.06|1785
1726459200000|2024-09-16 04:00:00|5629.13|5628.43|5628.26|5627.56|5629.38|5628.68|5627.76|5627.06|918
1726462800000|2024-09-16 05:00:00|5628.38|5627.68|5627.01|5626.31|5628.76|5628.06|5625.26|5624.56|2105
1726466400000|2024-09-16 06:00:00|5627.13|5626.43|5622.01|5621.31|5627.26|5626.56|5621.01|5620.31|8382
1726470000000|2024-09-16 07:00:00|5622.26|5621.56|5628.26|5627.56|5628.51|5627.81|5621.01|5620.31|15648
1726473600000|2024-09-16 08:00:00|5628.38|5627.68|5631.01|5630.31|5632.51|5631.81|5626.51|5625.81|19759
1726477200000|2024-09-16 09:00:00|5630.88|5630.18|5628.76|5628.06|5633.51|5632.81|5628.51|5627.81|27793
1726480800000|2024-09-16 10:00:00|5628.88|5628.18|5627.51|5626.81|5629.01|5628.31|5622.51|5621.81|23401
1726484400000|2024-09-16 11:00:00|5627.26|5626.56|5623.26|5622.56|5627.76|5627.06|5621.26|5620.56|32920
1726488000000|2024-09-16 12:00:00|5623.38|5622.68|5621.38|5620.68|5624.76|5624.06|5619.51|5618.81|68772
1726491600000|2024-09-16 13:00:00|5621.26|5620.56|5630.66|5630.16|5634.91|5634.41|5614.16|5613.66|211868
1726495200000|2024-09-16 14:00:00|5630.78|5630.28|5612.4|5611.9|5634.16|5633.66|5604.65|5604.15|292831
1726498800000|2024-09-16 15:00:00|5612.15|5611.65|5617.9|5617.4|5620.9|5620.4|5607.15|5606.65|213214
1726502400000|2024-09-16 16:00:00|5618.4|5617.9|5620.87|5620.37|5621.12|5620.62|5608.77|5608.27|152270
1726506000000|2024-09-16 17:00:00|5621.12|5620.62|5630.37|5629.87|5630.74|5630.24|5617.37|5616.87|126561
1726509600000|2024-09-16 18:00:00|5630.12|5629.62|5632.37|5631.87|5632.62|5632.12|5623.62|5623.12|122300
1726513200000|2024-09-16 19:00:00|5632.12|5631.62|5634.66|5634.16|5636.66|5636.16|5625.16|5624.66|169556
1726516800000|2024-09-16 20:00:00|5634.54|5634.04|5629.38|5627.88|5634.64|5634.04|5628.51|5627.81|30979
1726520400000|2024-09-16 21:00:00|5629.81|5628.31|5628.65|5627.15|5630|5628.5|5627.55|5626.05|0
1726524000000|2024-09-16 22:00:00|5630.04|5629.34|5633.42|5632.72|5635.42|5634.72|5630.04|5629.34|2216
1726527600000|2024-09-16 23:00:00|5633.67|5632.97|5631.17|5630.47|5635.17|5634.47|5630.42|5629.72|1263
1726531200000|2024-09-17 00:00:00|5630.67|5629.97|5627.54|5626.84|5633.17|5632.47|5627.04|5626.34|2219
1726534800000|2024-09-17 01:00:00|5627.42|5626.72|5629.29|5628.59|5629.67|5628.97|5625.17|5624.47|3433
1726538400000|2024-09-17 02:00:00|5629.17|5628.47|5629.7|5629|5630.58|5629.88|5626.42|5625.72|1540
1726542000000|2024-09-17 03:00:00|5629.83|5629.13|5628.58|5627.88|5630.45|5629.75|5626.58|5625.88|1942
1726545600000|2024-09-17 04:00:00|5628.7|5628|5632.58|5631.88|5632.83|5632.13|5627.58|5626.88|2974
1726549200000|2024-09-17 05:00:00|5632.7|5632|5634.83|5634.13|5635.08|5634.38|5632.58|5631.88|2979
1726552800000|2024-09-17 06:00:00|5635.08|5634.38|5637.33|5636.63|5637.58|5636.88|5633.7|5633|4365
1726556400000|2024-09-17 07:00:00|5637.08|5636.38|5644.83|5644.13|5648.33|5647.63|5636.33|5635.63|13065
1726560000000|2024-09-17 08:00:00|5645.08|5644.38|5648.08|5647.38|5649.58|5648.88|5644.58|5643.88|17434
1726563600000|2024-09-17 09:00:00|5648.2|5647.5|5653.83|5653.13|5656.33|5655.63|5647.83|5647.13|15269
1726567200000|2024-09-17 10:00:00|5653.95|5653.25|5651.33|5650.63|5656.33|5655.63|5651.33|5650.63|21003
1726588800000|2024-09-17 16:00:00|5654.23|5653.73|5623.48|5622.98|5656.48|5655.98|5614.98|5614.48|251088
1726592400000|2024-09-17 17:00:00|5623.23|5622.73|5632.23|5631.73|5635.98|5635.48|5613.23|5612.73|169863
1726596000000|2024-09-17 18:00:00|5631.73|5631.23|5625.98|5625.48|5637.23|5636.73|5618.98|5618.48|144169
1726599600000|2024-09-17 19:00:00|5625.73|5625.23|5637.73|5637.23|5637.73|5637.23|5619.23|5618.73|212992
1726603200000|2024-09-17 20:00:00|5637.63|5637.13|5637.5|5636|5641.73|5641.03|5635.73|5635.03|48717
1726606800000|2024-09-17 21:00:00|5637.54|5636.04|5637.81|5636.31|5638.36|5636.86|5636.55|5635.05|0
1726610400000|2024-09-17 22:00:00|5638.21|5637.51|5638.34|5637.64|5640.09|5639.39|5636.59|5635.89|3534
1726614000000|2024-09-17 23:00:00|5638.46|5637.76|5641.84|5641.14|5642.59|5641.89|5636.84|5636.14|2357
1726617600000|2024-09-18 00:00:00|5642.34|5641.64|5640.84|5640.14|5642.71|5642.01|5639.59|5638.89|3376
1726621200000|2024-09-18 01:00:00|5641.09|5640.39|5643.09|5642.39|5643.84|5643.14|5639.84|5639.14|3852
1726624800000|2024-09-18 02:00:00|5643.21|5642.51|5643.34|5642.64|5644.34|5643.64|5642.59|5641.89|3112
1726628400000|2024-09-18 03:00:00|5643.46|5642.76|5639.09|5638.39|5643.46|5642.76|5638.59|5637.89|3634
1726632000000|2024-09-18 04:00:00|5639.34|5638.64|5639.09|5638.39|5642.34|5641.64|5637.59|5636.89|3600
1726635600000|2024-09-18 05:00:00|5638.59|5637.89|5641.71|5641.01|5642.09|5641.39|5637.34|5636.64|4714
1726639200000|2024-09-18 06:00:00|5641.84|5641.14|5644.59|5643.89|5647.09|5646.39|5641.59|5640.89|7373
1726642800000|2024-09-18 07:00:00|5644.84|5644.14|5638.84|5638.14|5646.34|5645.64|5638.09|5637.39|16516
1726646400000|2024-09-18 08:00:00|5638.59|5637.89|5639.84|5639.14|5640.21|5639.51|5634.84|5634.14|17154
1726650000000|2024-09-18 09:00:00|5639.71|5639.01|5644.84|5644.14|5645.09|5644.39|5638.96|5638.26|13512
1726653600000|2024-09-18 10:00:00|5644.59|5643.89|5644.34|5643.64|5645.34|5644.64|5642.59|5641.89|10598
1726657200000|2024-09-18 11:00:00|5644.09|5643.39|5640.34|5639.64|5646.21|5645.51|5640.21|5639.51|12352
1726660800000|2024-09-18 12:00:00|5640.59|5639.89|5645.34|5644.64|5647.34|5646.64|5635.21|5634.51|35014
1726664400000|2024-09-18 13:00:00|5645.09|5644.39|5635.24|5634.74|5646.09|5645.39|5631.24|5630.74|138833
1726668000000|2024-09-18 14:00:00|5635.74|5635.24|5633.36|5632.86|5638.99|5638.49|5626.99|5626.49|155784
1726671600000|2024-09-18 15:00:00|5633.49|5632.99|5621.49|5620.99|5636.99|5636.49|5620.49|5619.99|131828
1726675200000|2024-09-18 16:00:00|5621.11|5620.61|5641.36|5640.86|5642.11|5641.61|5618.49|5617.99|88019
1726678800000|2024-09-18 17:00:00|5641.11|5640.61|5637.86|5637.36|5648.11|5647.61|5633.48|5632.98|104441
1726682400000|2024-09-18 18:00:00|5636.61|5636.11|5642.11|5641.61|5691.86|5691.36|5623.86|5623.36|454524
1726686000000|2024-09-18 19:00:00|5641.98|5641.48|5619.02|5618.52|5662.81|5662.31|5614.02|5613.52|431929
1726689600000|2024-09-18 20:00:00|5618.7|5618.2|5627.99|5626.49|5633.8|5633.1|5615.3|5614.6|66293
1726693200000|2024-09-18 21:00:00|5628.07|5626.57|5631.18|5629.68|5631.38|5629.88|5627.43|5625.93|20
1726696800000|2024-09-18 22:00:00|5629.78|5629.08|5636.91|5636.21|5640.78|5640.08|5629.16|5628.46|6881
1726700400000|2024-09-18 23:00:00|5637.28|5636.58|5656.41|5655.71|5657.66|5656.96|5631.41|5630.71|10535
1726704000000|2024-09-19 00:00:00|5656.66|5655.96|5644.16|5643.46|5667.91|5667.21|5641.91|5641.21|23457
1726707600000|2024-09-19 01:00:00|5644.66|5643.96|5650.38|5649.68|5650.5|5649.8|5636.66|5635.96|12426
1726711200000|2024-09-19 02:00:00|5650.5|5649.8|5669.13|5668.43|5672|5671.3|5650.25|5649.55|15040
1726714800000|2024-09-19 03:00:00|5669.25|5668.55|5675.88|5675.18|5676.63|5675.93|5664.38|5663.68|12636
1726718400000|2024-09-19 04:00:00|5676|5675.3|5674.63|5673.93|5676.88|5676.18|5672.13|5671.43|6499
1726722000000|2024-09-19 05:00:00|5674.88|5674.18|5676.25|5675.55|5677.63|5676.93|5670.13|5669.43|8900
1726725600000|2024-09-19 06:00:00|5676.13|5675.43|5681.88|5681.18|5683.75|5683.05|5672.38|5671.68|12892
1726729200000|2024-09-19 07:00:00|5682.38|5681.68|5690.38|5689.68|5690.63|5689.93|5674.63|5673.93|26602
1726732800000|2024-09-19 08:00:00|5689.63|5688.93|5695.13|5694.43|5696.63|5695.93|5686.13|5685.43|29810
1726736400000|2024-09-19 09:00:00|5695.25|5694.55|5705.63|5704.93|5707.13|5706.43|5693.63|5692.93|24490
1726740000000|2024-09-19 10:00:00|5705.38|5704.68|5711.88|5711.18|5713.63|5712.93|5703.88|5703.18|23785
1726743600000|2024-09-19 11:00:00|5711.63|5710.93|5712.38|5711.68|5717.63|5716.93|5709.13|5708.43|48206
1726747200000|2024-09-19 12:00:00|5712.13|5711.43|5707.13|5706.43|5713.63|5712.93|5706.13|5705.43|50026
1726750800000|2024-09-19 13:00:00|5706.63|5705.93|5701.77|5701.27|5717.63|5717.03|5686.52|5686.02|253513
1726754400000|2024-09-19 14:00:00|5702.52|5702.02|5705.27|5704.77|5725.27|5724.77|5699.52|5699.02|267197
1726758000000|2024-09-19 15:00:00|5705.77|5705.27|5710.02|5709.52|5717.77|5717.27|5700.27|5699.77|151685
1726761600000|2024-09-19 16:00:00|5710.27|5709.77|5721.52|5721.02|5726.77|5726.27|5709.27|5708.77|103132
1726765200000|2024-09-19 17:00:00|5721.77|5721.27|5731.52|5731.02|5735.52|5735.02|5719.52|5719.02|110001
1726768800000|2024-09-19 18:00:00|5731.27|5730.77|5725.52|5725.02|5733.77|5733.27|5715.52|5715.02|131377
1726772400000|2024-09-19 19:00:00|5725.27|5724.77|5716.27|5715.77|5727.52|5727.02|5709.77|5709.27|277500
1726776000000|2024-09-19 20:00:00|5715.77|5715.27|5712.55|5711.05|5716.57|5715.87|5710.82|5710.12|71705
1726779600000|2024-09-19 21:00:00|5712.42|5710.92|5714.24|5712.74|5714.88|5713.38|5712.03|5710.53|0
1726783200000|2024-09-19 22:00:00|5714.36|5713.66|5711.49|5710.79|5715.99|5715.29|5708.24|5707.54|6770
1726786800000|2024-09-19 23:00:00|5711.24|5710.54|5709.49|5708.79|5713.99|5713.29|5708.49|5707.79|4048
1726790400000|2024-09-20 00:00:00|5709.24|5708.54|5706.48|5705.78|5710.61|5709.91|5703.74|5703.04|8973
1726794000000|2024-09-20 01:00:00|5706.23|5705.53|5710.98|5710.28|5711.98|5711.28|5706.23|5705.53|6130
1726797600000|2024-09-20 02:00:00|5710.73|5710.03|5706.73|5706.03|5713.35|5712.65|5705.73|5705.03|5060
1726801200000|2024-09-20 03:00:00|5706.98|5706.28|5711.48|5710.78|5712.1|5711.4|5705.73|5705.03|4754
1726804800000|2024-09-20 04:00:00|5711.6|5710.9|5712.48|5711.78|5713.48|5712.78|5709.98|5709.28|2723
1726808400000|2024-09-20 05:00:00|5712.35|5711.65|5710.48|5709.78|5712.48|5711.78|5706.98|5706.28|4198
1726812000000|2024-09-20 06:00:00|5710.73|5710.03|5707.48|5706.78|5712.23|5711.53|5707.23|5706.53|6645
1726815600000|2024-09-20 07:00:00|5707.73|5707.03|5711.73|5711.03|5713.6|5712.9|5706.23|5705.53|15059
1726819200000|2024-09-20 08:00:00|5711.98|5711.28|5705.98|5705.28|5712.48|5711.78|5703.73|5703.03|16205
1726822800000|2024-09-20 09:00:00|5705.85|5705.15|5705.23|5704.53|5709.73|5709.03|5703.98|5703.28|11594
1726826400000|2024-09-20 10:00:00|5705.35|5704.65|5702.48|5701.78|5708.48|5707.78|5701.23|5700.53|14350
1726830000000|2024-09-20 11:00:00|5702.85|5702.15|5704.48|5703.78|5704.73|5704.03|5699.73|5699.03|15948
1726833600000|2024-09-20 12:00:00|5704.23|5703.53|5712.73|5712.03|5713.98|5713.28|5703.98|5703.28|48415
1726837200000|2024-09-20 13:00:00|5712.48|5711.78|5694.53|5694.03|5712.73|5712.03|5692.53|5692.03|199946
1726840800000|2024-09-20 14:00:00|5693.78|5693.28|5686.91|5686.41|5700.66|5700.16|5685.66|5685.16|201297
1726844400000|2024-09-20 15:00:00|5686.66|5686.16|5692.41|5691.91|5696.66|5696.16|5674.66|5674.16|224232
1726848000000|2024-09-20 16:00:00|5692.16|5691.66|5704.66|5704.16|5708.16|5707.66|5690.16|5689.66|100136
1726851600000|2024-09-20 17:00:00|5704.41|5703.91|5704.16|5703.66|5709.91|5709.41|5701.91|5701.41|87284
1726855200000|2024-09-20 18:00:00|5703.66|5703.16|5697.66|5697.16|5704.41|5703.91|5683.66|5683.16|133006
1726858800000|2024-09-20 19:00:00|5697.91|5697.41|5703.23|5702.73|5715.98|5715.48|5693.91|5693.41|255782
1726862400000|2024-09-20 20:00:00|5703.18|5702.68|5700.3|5698.8|5704.53|5703.83|5695.03|5694.33|74985
1727042400000|2024-09-22 22:00:00|5704.15|5703.45|5704.03|5703.33|5704.9|5704.2|5696.78|5696.08|6037
1727046000000|2024-09-22 23:00:00|5703.9|5703.2|5708.28|5707.58|5708.9|5708.2|5701.78|5701.08|3595
1727049600000|2024-09-23 00:00:00|5708.53|5707.83|5718.78|5718.08|5719.78|5719.08|5707.03|5706.33|11491
1727053200000|2024-09-23 01:00:00|5718.65|5717.95|5719.28|5718.58|5721.9|5721.2|5717.53|5716.83|8824
1727056800000|2024-09-23 02:00:00|5719.15|5718.45|5720.78|5720.08|5722.15|5721.45|5717.78|5717.08|5050
1727060400000|2024-09-23 03:00:00|5720.9|5720.2|5720.28|5719.58|5723.03|5722.33|5719.78|5719.08|4109
1727064000000|2024-09-23 04:00:00|5720.15|5719.45|5720.78|5720.08|5722.28|5721.58|5719.9|5719.2|2425
1727067600000|2024-09-23 05:00:00|5720.9|5720.2|5716.03|5715.33|5721.03|5720.33|5715.53|5714.83|4149
1727071200000|2024-09-23 06:00:00|5715.78|5715.08|5711.53|5710.83|5716.03|5715.33|5711.28|5710.58|6207
1727074800000|2024-09-23 07:00:00|5711.4|5710.7|5705.53|5704.83|5711.78|5711.08|5686.53|5685.83|29399
1727078400000|2024-09-23 08:00:00|5705.78|5705.08|5706.28|5705.58|5709.03|5708.33|5700.03|5699.33|17897
1727082000000|2024-09-23 09:00:00|5706.65|5705.95|5712.65|5711.95|5713.03|5712.33|5701.53|5700.83|10111
1727085600000|2024-09-23 10:00:00|5712.78|5712.08|5710.53|5709.83|5714.78|5714.08|5710.53|5709.83|7634
1727089200000|2024-09-23 11:00:00|5710.78|5710.08|5713.28|5712.58|5714.03|5713.33|5705.03|5704.33|10589
1727092800000|2024-09-23 12:00:00|5712.53|5711.83|5715.28|5714.58|5716.53|5715.83|5708.28|5707.58|20077
1727096400000|2024-09-23 13:00:00|5715.4|5714.7|5710.23|5709.73|5718.78|5718.08|5705.1|5704.6|124445
1727100000000|2024-09-23 14:00:00|5709.98|5709.48|5721.57|5721.07|5726.29|5725.79|5706.48|5705.98|174445
1727103600000|2024-09-23 15:00:00|5721.82|5721.32|5718.82|5718.32|5724.32|5723.82|5710.07|5709.57|126577
1727107200000|2024-09-23 16:00:00|5718.57|5718.07|5708.69|5708.19|5719.44|5718.94|5705.57|5705.07|112769
1727110800000|2024-09-23 17:00:00|5708.94|5708.44|5715.22|5714.72|5715.59|5715.09|5703.44|5702.94|93119
1727114400000|2024-09-23 18:00:00|5714.97|5714.47|5716.97|5716.47|5717.47|5716.97|5710.72|5710.22|65548
1727118000000|2024-09-23 19:00:00|5716.84|5716.34|5719.32|5718.82|5722.32|5721.82|5712.72|5712.22|135095
1727121600000|2024-09-23 20:00:00|5719.29|5718.79|5718.42|5716.92|5720.89|5720.19|5716.14|5715.44|34354
1727125200000|2024-09-23 21:00:00|5718.22|5716.72|5717.58|5716.08|5718.42|5716.92|5717.5|5716|0
1727128800000|2024-09-23 22:00:00|5717.26|5716.56|5714.43|5713.73|5718.18|5717.48|5713.93|5713.23|2936
1727132400000|2024-09-23 23:00:00|5714.55|5713.85|5716.68|5715.98|5717.68|5716.98|5713.3|5712.6|2772
1727136000000|2024-09-24 00:00:00|5716.43|5715.73|5713.75|5713.05|5718.18|5717.48|5711.18|5710.48|5231
1727139600000|2024-09-24 01:00:00|5714|5713.3|5712|5711.3|5721|5720.3|5710.75|5710.05|11116
1727143200000|2024-09-24 02:00:00|5711.75|5711.05|5711|5710.3|5712.75|5712.05|5707.5|5706.8|6776
1727146800000|2024-09-24 03:00:00|5710.75|5710.05|5711.75|5711.05|5712.75|5712.05|5709|5708.3|4207
1727150400000|2024-09-24 04:00:00|5712|5711.3|5717|5716.3|5717|5716.3|5711.25|5710.55|4060
1727154000000|2024-09-24 05:00:00|5717.25|5716.55|5721.75|5721.05|5723.25|5722.55|5717.25|5716.55|6557
1727157600000|2024-09-24 06:00:00|5721.87|5721.17|5728.5|5727.8|5730.25|5729.55|5720.5|5719.8|8708
1727161200000|2024-09-24 07:00:00|5728.75|5728.05|5732.37|5731.67|5732.75|5732.05|5721.87|5721.17|12594
1727164800000|2024-09-24 08:00:00|5731.87|5731.17|5735.75|5735.05|5737.25|5736.55|5729.37|5728.67|11866
1727168400000|2024-09-24 09:00:00|5736|5735.3|5730|5729.3|5736|5735.3|5728.37|5727.67|8915
1727172000000|2024-09-24 10:00:00|5729.87|5729.17|5724.5|5723.8|5733.5|5732.8|5724.12|5723.42|10002
1727175600000|2024-09-24 11:00:00|5724.25|5723.55|5724|5723.3|5728.75|5728.05|5713|5712.3|28115
1727179200000|2024-09-24 12:00:00|5724.25|5723.55|5725.5|5724.8|5727.5|5726.8|5720.25|5719.55|23232
1727182800000|2024-09-24 13:00:00|5725.25|5724.55|5715.9|5715.4|5731.25|5730.55|5714.9|5714.4|104585
1727186400000|2024-09-24 14:00:00|5716.27|5715.77|5717.36|5716.86|5719.48|5718.98|5698.61|5698.11|253676
1727190000000|2024-09-24 15:00:00|5717.48|5716.98|5728.86|5728.36|5733.86|5733.36|5715.86|5715.36|150966
1727193600000|2024-09-24 16:00:00|5729.36|5728.86|5727.36|5726.86|5734.86|5734.36|5725.36|5724.86|84875
1727197200000|2024-09-24 17:00:00|5727.23|5726.73|5727.57|5727.07|5732.86|5732.36|5725.61|5725.11|69864
1727200800000|2024-09-24 18:00:00|5727.82|5727.32|5727.76|5727.26|5729.82|5729.32|5717.07|5716.57|96685
1727204400000|2024-09-24 19:00:00|5727.26|5726.76|5735.09|5734.59|5737.09|5736.59|5726.59|5726.09|157274
1727208000000|2024-09-24 20:00:00|5735.84|5735.34|5736.31|5734.81|5736.91|5736.21|5731.91|5731.21|48446
1727211600000|2024-09-24 21:00:00|5736.26|5734.76|5737.42|5735.92|5737.49|5735.99|5736.26|5734.76|0
1727215200000|2024-09-24 22:00:00|5736.32|5735.62|5736.95|5736.25|5738.32|5737.62|5734.95|5734.25|2720
1727218800000|2024-09-24 23:00:00|5737.07|5736.37|5736.2|5735.5|5738.2|5737.5|5735.7|5735|3263
1727222400000|2024-09-25 00:00:00|5736.45|5735.75|5729.2|5728.5|5736.7|5736|5728.7|5728|7356
1727226000000|2024-09-25 01:00:00|5729.07|5728.37|5725.95|5725.25|5731.2|5730.5|5724.45|5723.75|8400
1727229600000|2024-09-25 02:00:00|5725.82|5725.12|5725.2|5724.5|5727.95|5727.25|5724.7|5724|4142
1727233200000|2024-09-25 03:00:00|5724.95|5724.25|5727.45|5726.75|5729.7|5729|5723.45|5722.75|5193
1727236800000|2024-09-25 04:00:00|5727.57|5726.87|5727.2|5726.5|5729.2|5728.5|5726.45|5725.75|2853
1727240400000|2024-09-25 05:00:00|5726.95|5726.25|5722.32|5721.62|5729.7|5729|5720.32|5719.62|7656
1727244000000|2024-09-25 06:00:00|5722.2|5721.5|5718.2|5717.5|5723.45|5722.75|5717.7|5717|9593
1727247600000|2024-09-25 07:00:00|5718.57|5717.87|5727.45|5726.75|5728.2|5727.5|5718.45|5717.75|10800
1727251200000|2024-09-25 08:00:00|5727.57|5726.87|5726.82|5726.12|5728.95|5728.25|5724.45|5723.75|8997
1727254800000|2024-09-25 09:00:00|5726.7|5726|5728.2|5727.5|5728.95|5728.25|5723.45|5722.75|6900
1727258400000|2024-09-25 10:00:00|5728.45|5727.75|5734.95|5734.25|5734.95|5734.25|5728.45|5727.75|10025
1727262000000|2024-09-25 11:00:00|5735.2|5734.5|5733.95|5733.25|5736.45|5735.75|5730.45|5729.75|11133
1727265600000|2024-09-25 12:00:00|5734.07|5733.37|5734.2|5733.5|5735.45|5734.75|5731.2|5730.5|13429
1727269200000|2024-09-25 13:00:00|5734.07|5733.37|5738.35|5737.85|5741.85|5741.35|5732.1|5731.6|131850
1727272800000|2024-09-25 14:00:00|5738.6|5738.1|5735.35|5734.85|5741.85|5741.35|5729.35|5728.85|147174
1727276400000|2024-09-25 15:00:00|5735.6|5735.1|5730.85|5730.35|5737.1|5736.6|5726.6|5726.1|106719
1727280000000|2024-09-25 16:00:00|5730.6|5730.1|5723.1|5722.6|5731.6|5731.1|5722.35|5721.85|91578
1727283600000|2024-09-25 17:00:00|5723.35|5722.85|5725.85|5725.35|5726.35|5725.85|5712.1|5711.6|117538
1727287200000|2024-09-25 18:00:00|5725.6|5725.1|5723.6|5723.1|5726.97|5726.47|5713.1|5712.6|81288
1727290800000|2024-09-25 19:00:00|5723.35|5722.85|5723.85|5723.35|5725.85|5725.35|5716.6|5716.1|132559
1727294400000|2024-09-25 20:00:00|5723.5|5723|5727.61|5726.11|5728.1|5727.4|5721.85|5721.15|52348
1727298000000|2024-09-25 21:00:00|5727.25|5725.75|5728.13|5726.63|5728.49|5726.99|5726.12|5724.62|0
1727301600000|2024-09-25 22:00:00|5726.72|5726.02|5728.39|5727.69|5730.01|5729.31|5724.6|5723.9|3497
1727305200000|2024-09-25 23:00:00|5728.64|5727.94|5733.39|5732.69|5734.89|5734.19|5727.39|5726.69|5244
1727308800000|2024-09-26 00:00:00|5733.89|5733.19|5738|5737.3|5740.25|5739.55|5733.89|5733.19|10517
1727312400000|2024-09-26 01:00:00|5737.75|5737.05|5741.75|5741.05|5743.25|5742.55|5737|5736.3|6858
1727316000000|2024-09-26 02:00:00|5742|5741.3|5743.25|5742.55|5743.5|5742.8|5740.75|5740.05|5707
1727319600000|2024-09-26 03:00:00|5743.37|5742.67|5749.5|5748.8|5750.5|5749.8|5743.25|5742.55|8848
1727323200000|2024-09-26 04:00:00|5749.25|5748.55|5751.25|5750.55|5751.5|5750.8|5747.75|5747.05|5090
1727326800000|2024-09-26 05:00:00|5751|5750.3|5759|5758.3|5760.25|5759.55|5749|5748.3|13219
1727330400000|2024-09-26 06:00:00|5759.5|5758.8|5764.5|5763.8|5766.75|5766.05|5759|5758.3|18874
1727334000000|2024-09-26 07:00:00|5765|5764.3|5769.5|5768.8|5770.5|5769.8|5762.75|5762.05|18314
1727337600000|2024-09-26 08:00:00|5769.37|5768.67|5768.75|5768.05|5771.75|5771.05|5766|5765.3|17529
1727341200000|2024-09-26 09:00:00|5768.62|5767.92|5767.87|5767.17|5770.25|5769.55|5765.25|5764.55|10555
1727344800000|2024-09-26 10:00:00|5767.75|5767.05|5772|5771.3|5772|5771.3|5766.5|5765.8|9102
1727348400000|2024-09-26 11:00:00|5771.5|5770.8|5767.25|5766.55|5771.5|5770.8|5766.5|5765.8|16211
1727352000000|2024-09-26 12:00:00|5767.37|5766.67|5770.25|5769.55|5772|5771.3|5763.25|5762.55|38510
1727355600000|2024-09-26 13:00:00|5770.5|5769.8|5758.38|5757.88|5773.75|5773.05|5754.38|5753.88|168373
1727359200000|2024-09-26 14:00:00|5758.63|5758.13|5734.97|5734.47|5764.63|5764.13|5733.22|5732.72|256656
1727362800000|2024-09-26 15:00:00|5734.72|5734.22|5746.72|5746.22|5748.22|5747.72|5731.47|5730.97|165690
1727366400000|2024-09-26 16:00:00|5746.47|5745.97|5732.96|5732.46|5746.47|5745.97|5730.71|5730.21|110831
1727370000000|2024-09-26 17:00:00|5732.71|5732.21|5737.96|5737.46|5739.96|5739.46|5721.21|5720.71|114748
1727373600000|2024-09-26 18:00:00|5738.21|5737.71|5744.96|5744.46|5749.71|5749.21|5737.96|5737.46|92059
1727377200000|2024-09-26 19:00:00|5744.71|5744.21|5745.29|5744.79|5750.54|5750.04|5740.79|5740.29|142576
1727380800000|2024-09-26 20:00:00|5745.11|5744.61|5746.73|5745.23|5748.71|5748.01|5744.71|5744.01|37311
1727384400000|2024-09-26 21:00:00|5746.69|5745.19|5747.72|5746.22|5748.49|5746.99|5746.4|5744.9|0
1727388000000|2024-09-26 22:00:00|5747.78|5747.08|5752.41|5751.71|5755.66|5754.96|5747.53|5746.83|6170
1727391600000|2024-09-26 23:00:00|5752.16|5751.46|5748.91|5748.21|5753.03|5752.33|5746.28|5745.58|4698
1727395200000|2024-09-27 00:00:00|5748.66|5747.96|5749.21|5748.51|5749.66|5748.96|5742.91|5742.21|8892
1727398800000|2024-09-27 01:00:00|5748.71|5748.01|5742.21|5741.51|5749.96|5749.26|5741.71|5741.01|9582
1727402400000|2024-09-27 02:00:00|5742.33|5741.63|5742.96|5742.26|5744.46|5743.76|5740.96|5740.26|7053
1727406000000|2024-09-27 03:00:00|5743.21|5742.51|5746.71|5746.01|5747.21|5746.51|5741.21|5740.51|5171
1727409600000|2024-09-27 04:00:00|5746.58|5745.88|5751.71|5751.01|5752.33|5751.63|5746.46|5745.76|5222
1727413200000|2024-09-27 05:00:00|5751.83|5751.13|5749.21|5748.51|5753.46|5752.76|5743.21|5742.51|10116
1727416800000|2024-09-27 06:00:00|5749.33|5748.63|5740.71|5740.01|5751.96|5751.26|5739.58|5738.88|14439
1727420400000|2024-09-27 07:00:00|5740.96|5740.26|5735.71|5735.01|5746.96|5746.26|5735.46|5734.76|22059
1727424000000|2024-09-27 08:00:00|5735.46|5734.76|5742.46|5741.76|5747.21|5746.51|5735.46|5734.76|14914
1727427600000|2024-09-27 09:00:00|5742.58|5741.88|5744.96|5744.26|5748.21|5747.51|5740.21|5739.51|10248
1727431200000|2024-09-27 10:00:00|5745.21|5744.51|5741.71|5741.01|5748.21|5747.51|5741.71|5741.01|7641
1727434800000|2024-09-27 11:00:00|5741.83|5741.13|5749.21|5748.51|5749.46|5748.76|5741.71|5741.01|9027
1727438400000|2024-09-27 12:00:00|5748.96|5748.26|5757.71|5757.01|5761.71|5761.01|5748.46|5747.76|38520
1727442000000|2024-09-27 13:00:00|5757.96|5757.26|5753.23|5752.73|5759.21|5758.51|5750.11|5749.61|134562
1727445600000|2024-09-27 14:00:00|5753.61|5753.11|5759.77|5759.27|5765.86|5765.36|5749.61|5749.11|176596
1727449200000|2024-09-27 15:00:00|5759.52|5759.02|5746.02|5745.52|5760.02|5759.52|5745.77|5745.27|119725
1727452800000|2024-09-27 16:00:00|5746.27|5745.77|5743.27|5742.77|5748.02|5747.52|5740.27|5739.77|102906
1727456400000|2024-09-27 17:00:00|5743.39|5742.89|5745.91|5745.41|5748.27|5747.77|5736.91|5736.41|83411
1727460000000|2024-09-27 18:00:00|5745.66|5745.16|5744.16|5743.66|5748.16|5747.66|5725.91|5725.41|161362
1727463600000|2024-09-27 19:00:00|5743.91|5743.41|5734.91|5734.41|5744.91|5744.41|5733.91|5733.41|178967
1727467200000|2024-09-27 20:00:00|5734.4|5733.9|5729.65|5728.15|5735.5|5734.8|5728.5|5727.8|52217
1727470800000|2024-09-27 21:00:00|||||||||11
1727647200000|2024-09-29 22:00:00|5727.62|5726.92|5737|5736.3|5737|5736.3|5722.5|5721.8|10115
1727650800000|2024-09-29 23:00:00|5736.75|5736.05|5744.29|5743.59|5745.79|5745.09|5736.37|5735.67|6703
1727654400000|2024-09-30 00:00:00|5745.04|5744.34|5742.29|5741.59|5747.04|5746.34|5741.29|5740.59|8880
1727658000000|2024-09-30 01:00:00|5742.04|5741.34|5735.23|5734.53|5742.04|5741.34|5732.73|5732.03|13348
1727661600000|2024-09-30 02:00:00|5735.35|5734.65|5736.98|5736.28|5737.23|5736.53|5730.98|5730.28|6759
1727665200000|2024-09-30 03:00:00|5737.23|5736.53|5740.48|5739.78|5741.23|5740.53|5736.98|5736.28|5550
1727668800000|2024-09-30 04:00:00|5740.6|5739.9|5737.98|5737.28|5741.48|5740.78|5736.98|5736.28|3436
1727672400000|2024-09-30 05:00:00|5737.73|5737.03|5733.48|5732.78|5738.6|5737.9|5732.48|5731.78|6379
1727676000000|2024-09-30 06:00:00|5733.73|5733.03|5731.73|5731.03|5735.48|5734.78|5728.23|5727.53|10630
1727679600000|2024-09-30 07:00:00|5731.98|5731.28|5738.48|5737.78|5741.48|5740.78|5730.48|5729.78|13708
1727683200000|2024-09-30 08:00:00|5737.6|5736.9|5734.48|5733.78|5738.48|5737.78|5730.6|5729.9|12698
1727686800000|2024-09-30 09:00:00|5734.35|5733.65|5734.73|5734.03|5736.48|5735.78|5728.23|5727.53|8139
1727690400000|2024-09-30 10:00:00|5734.6|5733.9|5730.73|5730.03|5736.23|5735.53|5728.98|5728.28|9348
1727694000000|2024-09-30 11:00:00|5730.98|5730.28|5721.48|5720.78|5730.98|5730.28|5719.73|5719.03|21540
1727697600000|2024-09-30 12:00:00|5720.98|5720.28|5723.98|5723.28|5725.73|5725.03|5720.73|5720.03|17692
1727701200000|2024-09-30 13:00:00|5723.73|5723.03|5727.88|5727.38|5736.13|5735.63|5722.23|5721.53|123511
1727704800000|2024-09-30 14:00:00|5727.63|5727.13|5734.13|5733.63|5737.63|5737.13|5723.88|5723.38|140801
1727708400000|2024-09-30 15:00:00|5734.25|5733.75|5737.13|5736.63|5739.63|5739.13|5728.63|5728.13|96539
1727712000000|2024-09-30 16:00:00|5737.38|5736.88|5737.38|5736.88|5743.88|5743.38|5736.63|5736.13|81117
1727715600000|2024-09-30 17:00:00|5737.13|5736.63|5737.38|5736.88|5738.63|5738.13|5730.88|5730.38|80037
1727719200000|2024-09-30 18:00:00|5736.88|5736.38|5726.88|5726.38|5737.88|5737.38|5701.63|5701.13|244929
1727722800000|2024-09-30 19:00:00|5726.63|5726.13|5762.38|5761.88|5765.38|5764.88|5720.63|5720.13|335053
1727726400000|2024-09-30 20:00:00|5762.21|5761.71|5751.37|5749.87|5762.31|5761.71|5750.81|5749.87|97000
1727730000000|2024-09-30 21:00:00|5751.25|5749.75|5752.98|5751.48|5753.7|5752.2|5750.77|5749.27|8
1727733600000|2024-09-30 22:00:00|5752.68|5751.98|5752.06|5751.36|5753.93|5753.23|5746.81|5746.11|8790
1727737200000|2024-09-30 23:00:00|5751.93|5751.23|5753.56|5752.86|5754.06|5753.36|5749.06|5748.36|2845
1727740800000|2024-10-01 00:00:00|5753.31|5752.61|5759.77|5759.07|5761.65|5760.95|5749.31|5748.61|7556
1727744400000|2024-10-01 01:00:00|5759.9|5759.2|5768.4|5767.7|5768.65|5767.95|5759.65|5758.95|8803
1727748000000|2024-10-01 02:00:00|5768.15|5767.45|5763.65|5762.95|5768.9|5768.2|5762.15|5761.45|5027
1727751600000|2024-10-01 03:00:00|5763.9|5763.2|5761.65|5760.95|5764.15|5763.45|5759.77|5759.07|4644
1727755200000|2024-10-01 04:00:00|5761.52|5760.82|5758.15|5757.45|5761.9|5761.2|5757.65|5756.95|3917
1727758800000|2024-10-01 05:00:00|5757.9|5757.2|5756.9|5756.2|5760.4|5759.7|5754.15|5753.45|5364
1727762400000|2024-10-01 06:00:00|5757.02|5756.32|5759.65|5758.95|5762.15|5761.45|5755.15|5754.45|6952
1727766000000|2024-10-01 07:00:00|5759.4|5758.7|5759.65|5758.95|5760.4|5759.7|5747.9|5747.2|16957
1727769600000|2024-10-01 08:00:00|5759.9|5759.2|5755.15|5754.45|5760.4|5759.7|5752.9|5752.2|9422
1727773200000|2024-10-01 09:00:00|5754.9|5754.2|5756.27|5755.57|5757.15|5756.45|5751.9|5751.2|7379
1727776800000|2024-10-01 10:00:00|5756.4|5755.7|5763.65|5762.95|5764.4|5763.7|5754.9|5754.2|9337
1727780400000|2024-10-01 11:00:00|5763.4|5762.7|5757.65|5756.95|5765.9|5765.2|5755.15|5754.45|12556
1727784000000|2024-10-01 12:00:00|5757.4|5756.7|5757.65|5756.95|5760.4|5759.7|5753.9|5753.2|14163
1727787600000|2024-10-01 13:00:00|5757.4|5756.7|5715.92|5715.42|5759.15|5758.45|5705.55|5705.05|289519
1727791200000|2024-10-01 14:00:00|5715.3|5714.8|5700.94|5700.44|5723.3|5722.8|5686.3|5685.8|362243
1727794800000|2024-10-01 15:00:00|5700.81|5700.31|5704.44|5703.94|5715.44|5714.94|5680.19|5679.69|232540
1727798400000|2024-10-01 16:00:00|5704.19|5703.69|5704.69|5704.19|5716.69|5716.19|5686.19|5685.69|221212
1727802000000|2024-10-01 17:00:00|5704.19|5703.69|5714.69|5714.19|5714.69|5714.19|5683.19|5682.69|192684
1727805600000|2024-10-01 18:00:00|5713.94|5713.44|5725.19|5724.69|5730.44|5729.94|5713.94|5713.44|162296
1727809200000|2024-10-01 19:00:00|5724.94|5724.44|5706.94|5706.44|5726.19|5725.69|5705.19|5704.69|200189
1727812800000|2024-10-01 20:00:00|5706.59|5706.09|5705.54|5704.04|5713.94|5713.24|5704.19|5703.49|70975
1727816400000|2024-10-01 21:00:00|5705.62|5704.12|5707.15|5705.65|5707.15|5705.65|5705.38|5703.88|0
1727820000000|2024-10-01 22:00:00|5707.56|5706.86|5695.44|5694.74|5710.19|5709.49|5692.06|5691.36|10293
1727823600000|2024-10-01 23:00:00|5695.56|5694.86|5697.69|5696.99|5700.94|5700.24|5689.31|5688.61|8729
1727827200000|2024-10-02 00:00:00|5697.94|5697.24|5702.19|5701.49|5706.44|5705.74|5696.69|5695.99|10654
1727830800000|2024-10-02 01:00:00|5702.44|5701.74|5707.94|5707.24|5709.56|5708.86|5700.94|5700.24|6936
1727834400000|2024-10-02 02:00:00|5708.06|5707.36|5704.19|5703.49|5710.19|5709.49|5702.06|5701.36|5765
1727838000000|2024-10-02 03:00:00|5704.06|5703.36|5708.94|5708.24|5710.19|5709.49|5699.44|5698.74|6102
1727841600000|2024-10-02 04:00:00|5709.19|5708.49|5698.94|5698.24|5709.69|5708.99|5695.69|5694.99|5555
1727845200000|2024-10-02 05:00:00|5698.44|5697.74|5696.69|5695.99|5701.19|5700.49|5687.69|5686.99|10533
1727848800000|2024-10-02 06:00:00|5696.94|5696.24|5695.69|5694.99|5699.19|5698.49|5690.19|5689.49|10350
1727852400000|2024-10-02 07:00:00|5696.06|5695.36|5701.44|5700.74|5705.94|5705.24|5691.44|5690.74|14974
1727856000000|2024-10-02 08:00:00|5701.19|5700.49|5699.19|5698.49|5705.69|5704.99|5697.19|5696.49|10783
1727859600000|2024-10-02 09:00:00|5699.44|5698.74|5691.19|5690.49|5699.69|5698.99|5687.44|5686.74|12555
1727863200000|2024-10-02 10:00:00|5690.94|5690.24|5699.94|5699.24|5702.69|5701.99|5684.69|5683.99|18606
1727866800000|2024-10-02 11:00:00|5700.69|5699.99|5692.56|5691.86|5701.69|5700.99|5691.94|5691.24|19368
1727870400000|2024-10-02 12:00:00|5692.69|5691.99|5701.19|5700.49|5706.69|5705.99|5690.94|5690.24|34265
1727874000000|2024-10-02 13:00:00|5701.44|5700.74|5691.59|5691.09|5702.44|5701.74|5673.59|5673.09|188457
1727877600000|2024-10-02 14:00:00|5692.09|5691.59|5704.59|5704.09|5718.59|5718.09|5690.34|5689.84|246124
1727881200000|2024-10-02 15:00:00|5704.34|5703.84|5716.84|5716.34|5720.84|5720.34|5702.59|5702.09|144110
1727884800000|2024-10-02 16:00:00|5717.09|5716.59|5699.68|5699.18|5719.59|5719.09|5699.43|5698.93|80482
1727888400000|2024-10-02 17:00:00|5699.8|5699.3|5711.8|5711.3|5712.68|5712.18|5697.18|5696.68|96062
1727892000000|2024-10-02 18:00:00|5711.43|5710.93|5709.93|5709.43|5714.93|5714.43|5698.18|5697.68|75233
1727895600000|2024-10-02 19:00:00|5709.68|5709.18|5708.88|5708.38|5715.88|5715.38|5708.13|5707.63|127478
1727899200000|2024-10-02 20:00:00|5708.86|5708.36|5719.19|5717.69|5721.71|5721.01|5707.71|5707.01|48092
1727902800000|2024-10-02 21:00:00|5719.27|5717.77|5718.54|5717.04|5719.86|5718.36|5718.22|5716.72|0
1727906400000|2024-10-02 22:00:00|5718.98|5718.28|5717.48|5716.78|5721.98|5721.28|5716.48|5715.78|4046
1727910000000|2024-10-02 23:00:00|5717.61|5716.91|5718.61|5717.91|5719.11|5718.41|5714.61|5713.91|3787
1727913600000|2024-10-03 00:00:00|5718.36|5717.66|5709.68|5708.98|5718.61|5717.91|5705.78|5705.08|11174
1727917200000|2024-10-03 01:00:00|5709.93|5709.23|5706.05|5705.35|5712.43|5711.73|5701.68|5700.98|12253
1727920800000|2024-10-03 02:00:00|5706.18|5705.48|5702.93|5702.23|5707.93|5707.23|5702.43|5701.73|6675
1727924400000|2024-10-03 03:00:00|5702.8|5702.1|5700.93|5700.23|5706.3|5705.6|5699.05|5698.35|8132
1727928000000|2024-10-03 04:00:00|5700.8|5700.1|5698.68|5697.98|5702.05|5701.35|5698.43|5697.73|3257
1727931600000|2024-10-03 05:00:00|5698.93|5698.23|5697.68|5696.98|5702.43|5701.73|5697.43|5696.73|6087
1727935200000|2024-10-03 06:00:00|5697.43|5696.73|5701.8|5701.1|5703.93|5703.23|5696.68|5695.98|7625
1727938800000|2024-10-03 07:00:00|5702.18|5701.48|5682.18|5681.48|5702.68|5701.98|5676.68|5675.98|33005
1727942400000|2024-10-03 08:00:00|5682.3|5681.6|5689.3|5688.6|5693.18|5692.48|5681.68|5680.98|19645
1727946000000|2024-10-03 09:00:00|5689.43|5688.73|5691.43|5690.73|5693.43|5692.73|5686.68|5685.98|8088
1727949600000|2024-10-03 10:00:00|5691.3|5690.6|5696.43|5695.73|5696.68|5695.98|5688.18|5687.48|8412
1727953200000|2024-10-03 11:00:00|5697.18|5696.48|5705.18|5704.48|5705.18|5704.48|5694.18|5693.48|13924
1727956800000|2024-10-03 12:00:00|5704.93|5704.23|5694.43|5693.73|5709.18|5708.48|5694.18|5693.48|35472
1727960400000|2024-10-03 13:00:00|5694.68|5693.98|5699.7|5699.2|5704.08|5703.58|5689.58|5689.08|150145
1727964000000|2024-10-03 14:00:00|5697.95|5697.45|5687.83|5687.33|5719.83|5719.33|5683.58|5683.08|313402
1727967600000|2024-10-03 15:00:00|5687.7|5687.2|5706.33|5705.83|5711.58|5711.08|5684.08|5683.58|150753
1727971200000|2024-10-03 16:00:00|5706.58|5706.08|5684.83|5684.33|5713.33|5712.83|5679.83|5679.33|143550
1727974800000|2024-10-03 17:00:00|5684.58|5684.08|5691.83|5691.33|5695.08|5694.58|5675.83|5675.33|134386
1727978400000|2024-10-03 18:00:00|5691.58|5691.08|5688.83|5688.33|5695.2|5694.7|5685.58|5685.08|67988
1727982000000|2024-10-03 19:00:00|5687.83|5687.33|5699.27|5698.77|5704.27|5703.77|5681.58|5681.08|167809
1727985600000|2024-10-03 20:00:00|5698.51|5698.01|5694.81|5693.31|5703.61|5702.91|5693.11|5692.41|54666
1727989200000|2024-10-03 21:00:00|5695.01|5693.51|5695.67|5694.17|5696.31|5694.81|5694.85|5693.35|8
1727992800000|2024-10-03 22:00:00|5695.8|5695.1|5699.05|5698.35|5702.18|5701.48|5691.18|5690.48|5913
1727996400000|2024-10-03 23:00:00|5699.18|5698.48|5699.43|5698.73|5700.93|5700.23|5695.68|5694.98|3976
1728000000000|2024-10-04 00:00:00|5699.18|5698.48|5699.53|5698.83|5700.28|5699.58|5693.78|5693.08|5523
1728003600000|2024-10-04 01:00:00|5699.65|5698.95|5710.78|5710.08|5712.53|5711.83|5697.03|5696.33|9715
1728007200000|2024-10-04 02:00:00|5710.65|5709.95|5709.4|5708.7|5715.03|5714.33|5708.28|5707.58|6954
1728010800000|2024-10-04 03:00:00|5709.28|5708.58|5704.28|5703.58|5710.03|5709.33|5703.53|5702.83|4463
1728014400000|2024-10-04 04:00:00|5704.4|5703.7|5702.9|5702.2|5708.78|5708.08|5701.03|5700.33|4832
1728018000000|2024-10-04 05:00:00|5703.03|5702.33|5703.78|5703.08|5706.78|5706.08|5702.28|5701.58|4941
1728021600000|2024-10-04 06:00:00|5704.03|5703.33|5698.53|5697.83|5705.03|5704.33|5698.4|5697.7|4951
1728025200000|2024-10-04 07:00:00|5698.4|5697.7|5708.15|5707.45|5710.03|5709.33|5695.03|5694.33|13632
1728028800000|2024-10-04 08:00:00|5708.28|5707.58|5702.03|5701.33|5710.03|5709.33|5701.78|5701.08|8566
1728032400000|2024-10-04 09:00:00|5702.28|5701.58|5709.28|5708.58|5709.53|5708.83|5701.78|5701.08|6657
1728036000000|2024-10-04 10:00:00|5709.4|5708.7|5712.28|5711.58|5717.28|5716.58|5709.03|5708.33|11480
1728039600000|2024-10-04 11:00:00|5712.03|5711.33|5716.78|5716.08|5719.53|5718.83|5711.03|5710.33|15670
1728043200000|2024-10-04 12:00:00|5716.53|5715.83|5751.03|5750.33|5752.03|5751.33|5713.78|5713.08|102312
1728046800000|2024-10-04 13:00:00|5751.28|5750.58|5721.39|5720.89|5754.03|5753.33|5719.14|5718.64|202413
1728050400000|2024-10-04 14:00:00|5721.64|5721.14|5719.94|5719.44|5731.89|5731.39|5701.19|5700.69|276307
1728054000000|2024-10-04 15:00:00|5719.81|5719.31|5724.44|5723.94|5726.94|5726.44|5702.56|5702.06|177740
1728057600000|2024-10-04 16:00:00|5724.69|5724.19|5731.14|5730.64|5735.64|5735.14|5714.19|5713.69|111338
1728061200000|2024-10-04 17:00:00|5730.64|5730.14|5722.89|5722.39|5736.64|5736.14|5716.39|5715.89|91638
1728064800000|2024-10-04 18:00:00|5723.14|5722.64|5735.89|5735.39|5736.39|5735.89|5717.64|5717.14|82901
1728068400000|2024-10-04 19:00:00|5735.39|5734.89|5750.64|5750.14|5755.14|5754.64|5732.39|5731.89|164609
1728072000000|2024-10-04 20:00:00|5750.57|5750.07|5746.07|5744.57|5751.42|5750.72|5744.92|5744.22|60211
1728252000000|2024-10-06 22:00:00|5752.85|5752.15|5756.23|5755.53|5759.23|5758.53|5751.73|5751.03|11652
1728255600000|2024-10-06 23:00:00|5756.1|5755.4|5753.48|5752.78|5758.98|5758.28|5752.98|5752.28|4732
1728259200000|2024-10-07 00:00:00|5753.23|5752.53|5748.98|5748.28|5754.48|5753.78|5746.73|5746.03|8221
1728262800000|2024-10-07 01:00:00|5749.1|5748.4|5749.23|5748.53|5756.98|5756.28|5746.98|5746.28|11959
1728266400000|2024-10-07 02:00:00|5748.98|5748.28|5747.73|5747.03|5752.6|5751.9|5747.23|5746.53|6984
1728270000000|2024-10-07 03:00:00|5747.85|5747.15|5747.48|5746.78|5749.73|5749.03|5744.98|5744.28|5134
1728273600000|2024-10-07 04:00:00|5747.35|5746.65|5747.23|5746.53|5750.23|5749.53|5745.98|5745.28|4202
1728277200000|2024-10-07 05:00:00|5746.98|5746.28|5742.73|5742.03|5747.73|5747.03|5741.73|5741.03|5797
1728280800000|2024-10-07 06:00:00|5742.6|5741.9|5745.48|5744.78|5745.98|5745.28|5738.23|5737.53|9206
1728284400000|2024-10-07 07:00:00|5744.98|5744.28|5728.98|5728.28|5744.98|5744.28|5727.48|5726.78|26873
1728288000000|2024-10-07 08:00:00|5729.23|5728.53|5724.98|5724.28|5735.98|5735.28|5724.73|5724.03|14889
1728291600000|2024-10-07 09:00:00|5724.73|5724.03|5721.48|5720.78|5724.98|5724.28|5714.23|5713.53|19476
1728295200000|2024-10-07 10:00:00|5721.35|5720.65|5724.73|5724.03|5725.23|5724.53|5717.85|5717.15|11345
1728298800000|2024-10-07 11:00:00|5724.48|5723.78|5726.73|5726.03|5727.48|5726.78|5720.23|5719.53|14378
1728302400000|2024-10-07 12:00:00|5726.48|5725.78|5729.48|5728.78|5732.23|5731.53|5725.23|5724.53|23460
1728306000000|2024-10-07 13:00:00|5729.6|5728.9|5727.38|5726.88|5736.5|5736|5725.38|5724.88|132947
1728309600000|2024-10-07 14:00:00|5727.63|5727.13|5733.38|5732.88|5739.88|5739.38|5726.88|5726.38|139762
1728313200000|2024-10-07 15:00:00|5733.25|5732.75|5731.38|5730.88|5737.88|5737.38|5726.38|5725.88|96823
1728316800000|2024-10-07 16:00:00|5731.63|5731.13|5726.94|5726.44|5732.13|5731.63|5721.63|5721.13|86220
1728320400000|2024-10-07 17:00:00|5726.69|5726.19|5724.69|5724.19|5730.44|5729.94|5718.69|5718.19|69058
1728324000000|2024-10-07 18:00:00|5724.44|5723.94|5688.19|5687.69|5725.19|5724.69|5686.56|5686.06|185057
1728327600000|2024-10-07 19:00:00|5687.94|5687.44|5698.05|5697.55|5707.55|5707.05|5686.69|5686.19|198249
1728331200000|2024-10-07 20:00:00|5698.02|5697.52|5702.35|5700.85|5705.37|5704.67|5698.02|5697.52|54663
1728334800000|2024-10-07 21:00:00|5702.27|5700.77|5703.76|5702.26|5703.76|5702.26|5700.19|5698.69|7
1728338400000|2024-10-07 22:00:00|5705.75|5705.05|5693.25|5692.55|5706|5705.3|5679.13|5678.43|23587
1728342000000|2024-10-07 23:00:00|5693.13|5692.43|5697.13|5696.43|5702|5701.3|5691.63|5690.93|9836
1728345600000|2024-10-08 00:00:00|5697.88|5697.18|5704|5703.3|5707.38|5706.68|5697.88|5697.18|7713
1728349200000|2024-10-08 01:00:00|5703.88|5703.18|5698.13|5697.43|5704.88|5704.18|5693.13|5692.43|12943
1728352800000|2024-10-08 02:00:00|5697.88|5697.18|5699.75|5699.05|5701.88|5701.18|5692.63|5691.93|11305
1728356400000|2024-10-08 03:00:00|5699.63|5698.93|5696.63|5695.93|5701.63|5700.93|5693.63|5692.93|6363
1728360000000|2024-10-08 04:00:00|5696.5|5695.8|5699.03|5698.33|5700.53|5699.83|5696.13|5695.43|2596
1728363600000|2024-10-08 05:00:00|5699.28|5698.58|5695.65|5694.95|5700.78|5700.08|5692.53|5691.83|7351
1728367200000|2024-10-08 06:00:00|5695.78|5695.08|5697.28|5696.58|5698.28|5697.58|5690.78|5690.08|9111
1728370800000|2024-10-08 07:00:00|5697.15|5696.45|5700.28|5699.58|5705.4|5704.7|5688.53|5687.83|22077
1728374400000|2024-10-08 08:00:00|5700.4|5699.7|5705.28|5704.58|5706.53|5705.83|5697.78|5697.08|14532
1728378000000|2024-10-08 09:00:00|5705.4|5704.7|5716.78|5716.08|5720.03|5719.33|5705.4|5704.7|18935
1728381600000|2024-10-08 10:00:00|5717.03|5716.33|5721.03|5720.33|5721.03|5720.33|5713.28|5712.58|14042
1728385200000|2024-10-08 11:00:00|5720.53|5719.83|5720.78|5720.08|5722.53|5721.83|5716.28|5715.58|17295
1728388800000|2024-10-08 12:00:00|5721.03|5720.33|5718.28|5717.58|5722.28|5721.58|5716.03|5715.33|23065
1728392400000|2024-10-08 13:00:00|5718.4|5717.7|5728.68|5728.18|5729.43|5728.93|5716.18|5715.58|154121
1728396000000|2024-10-08 14:00:00|5729.18|5728.68|5739.43|5738.93|5746.93|5746.43|5725.18|5724.68|180099
1728399600000|2024-10-08 15:00:00|5739.68|5739.18|5743.6|5743.1|5744.1|5743.6|5734.18|5733.68|89931
1728403200000|2024-10-08 16:00:00|5743.35|5742.85|5739.6|5739.1|5744.1|5743.6|5734.85|5734.35|68564
1728406800000|2024-10-08 17:00:00|5739.35|5738.85|5737.85|5737.35|5740.6|5740.1|5725.85|5725.35|86478
1728410400000|2024-10-08 18:00:00|5738.1|5737.6|5747.85|5747.35|5749.47|5748.97|5737.6|5737.1|66931
1728414000000|2024-10-08 19:00:00|5747.35|5746.85|5752.35|5751.85|5757.85|5757.35|5744.35|5743.85|178156
1728417600000|2024-10-08 20:00:00|5752.18|5751.68|5750.05|5748.55|5752.53|5751.83|5747.53|5746.83|64485
1728421200000|2024-10-08 21:00:00|5750.29|5748.79|5750.52|5749.02|5750.85|5749.35|5748.64|5747.14|0
1728424800000|2024-10-08 22:00:00|5750.95|5750.25|5750.7|5750|5751.33|5750.63|5747.33|5746.63|3605
1728428400000|2024-10-08 23:00:00|5750.83|5750.13|5747.58|5746.88|5752.08|5751.38|5747.08|5746.38|2389
1728432000000|2024-10-09 00:00:00|5747.83|5747.13|5747.57|5746.87|5748.32|5747.62|5745.83|5745.13|3216
1728435600000|2024-10-09 01:00:00|5747.69|5746.99|5747.69|5746.99|5749.69|5748.99|5745.82|5745.12|5688
1728439200000|2024-10-09 02:00:00|5747.57|5746.87|5742.82|5742.12|5747.57|5746.87|5741.82|5741.12|6746
1728442800000|2024-10-09 03:00:00|5742.32|5741.62|5742.32|5741.62|5743.82|5743.12|5741.07|5740.37|3758
1728446400000|2024-10-09 04:00:00|5742.07|5741.37|5741.07|5740.37|5743.57|5742.87|5739.82|5739.12|2157
1728450000000|2024-10-09 05:00:00|5741.32|5740.62|5740.32|5739.62|5745.32|5744.62|5739.57|5738.87|6683
1728453600000|2024-10-09 06:00:00|5740.69|5739.99|5738.82|5738.12|5742.32|5741.62|5736.07|5735.37|6811
1728457200000|2024-10-09 07:00:00|5738.69|5737.99|5738.57|5737.87|5740.32|5739.62|5733.07|5732.37|13318
1728460800000|2024-10-09 08:00:00|5738.82|5738.12|5740.32|5739.62|5741.32|5740.62|5734.07|5733.37|9260
1728464400000|2024-10-09 09:00:00|5739.94|5739.24|5746.07|5745.37|5747.57|5746.87|5739.94|5739.24|7286
1728468000000|2024-10-09 10:00:00|5746.19|5745.49|5750.07|5749.37|5753.07|5752.37|5744.82|5744.12|8234
1728471600000|2024-10-09 11:00:00|5750.32|5749.62|5747.82|5747.12|5752.07|5751.37|5747.32|5746.62|10304
1728475200000|2024-10-09 12:00:00|5748.07|5747.37|5749.82|5749.12|5752.07|5751.37|5744.57|5743.87|20540
1728478800000|2024-10-09 13:00:00|5750.07|5749.37|5756.22|5755.72|5758.47|5757.97|5745.97|5745.47|116800
1728482400000|2024-10-09 14:00:00|5755.97|5755.47|5769.97|5769.47|5770.72|5770.22|5755.22|5754.72|153778
1728486000000|2024-10-09 15:00:00|5770.22|5769.72|5790.47|5789.97|5791.97|5791.47|5770.22|5769.72|134711
1728489600000|2024-10-09 16:00:00|5790.34|5789.84|5779.97|5779.47|5790.72|5790.22|5776.72|5776.22|93074
1728493200000|2024-10-09 17:00:00|5780.09|5779.59|5778.34|5777.84|5787.22|5786.72|5770.97|5770.47|100754
1728496800000|2024-10-09 18:00:00|5778.47|5777.97|5783.34|5782.84|5786.47|5785.97|5775.72|5775.22|88422
1728500400000|2024-10-09 19:00:00|5783.47|5782.97|5792.47|5791.97|5798.22|5797.72|5778.47|5777.97|197843
1728504000000|2024-10-09 20:00:00|5791.59|5791.09|5788.34|5786.84|5791.94|5791.24|5782.94|5782.24|62277
1728507600000|2024-10-09 21:00:00|5788.5|5787|5787.73|5786.23|5788.98|5787.48|5787.33|5785.83|0
1728511200000|2024-10-09 22:00:00|5788.31|5787.61|5790.24|5789.54|5790.74|5790.04|5785.69|5784.99|3790
1728514800000|2024-10-09 23:00:00|5790.11|5789.41|5790.99|5790.29|5792.74|5792.04|5788.74|5788.04|3010
1728518400000|2024-10-10 00:00:00|5790.74|5790.04|5791.49|5790.79|5793.11|5792.41|5788.74|5788.04|4254
1728522000000|2024-10-10 01:00:00|5791.74|5791.04|5791.74|5791.04|5793.99|5793.29|5790.49|5789.79|5518
1728525600000|2024-10-10 02:00:00|5791.49|5790.79|5793.28|5792.58|5794.03|5793.33|5789.74|5789.04|4332
1728529200000|2024-10-10 03:00:00|5793.15|5792.45|5793.53|5792.83|5794.28|5793.58|5791.28|5790.58|3176
1728532800000|2024-10-10 04:00:00|5793.65|5792.95|5792.28|5791.58|5793.9|5793.2|5791.78|5791.08|1579
1728536400000|2024-10-10 05:00:00|5792.15|5791.45|5787.78|5787.08|5793.78|5793.08|5787.4|5786.7|4465
1728540000000|2024-10-10 06:00:00|5788.03|5787.33|5788.28|5787.58|5790.03|5789.33|5784.78|5784.08|6851
1728543600000|2024-10-10 07:00:00|5788.03|5787.33|5782.03|5781.33|5790.03|5789.33|5780.78|5780.08|14147
1728547200000|2024-10-10 08:00:00|5781.78|5781.08|5782.28|5781.58|5785.28|5784.58|5780.03|5779.33|10505
1728550800000|2024-10-10 09:00:00|5782.53|5781.83|5785.53|5784.83|5785.53|5784.83|5780.28|5779.58|8049
1728554400000|2024-10-10 10:00:00|5785.65|5784.95|5781.28|5780.58|5786.28|5785.58|5780.78|5780.08|9765
1728558000000|2024-10-10 11:00:00|5781.53|5780.83|5786.28|5785.58|5786.28|5785.58|5779.78|5779.08|16596
1728561600000|2024-10-10 12:00:00|5786.03|5785.33|5772.28|5771.58|5793.03|5792.33|5766.53|5765.83|85342
1728565200000|2024-10-10 13:00:00|5772.03|5771.33|5773.73|5773.23|5782.73|5782.23|5764.43|5763.93|145436
1728568800000|2024-10-10 14:00:00|5774.48|5773.98|5774.23|5773.73|5786.23|5785.73|5771.23|5770.73|129271
1728572400000|2024-10-10 15:00:00|5774.35|5773.85|5789.48|5788.98|5789.73|5789.23|5771.23|5770.73|84591
1728576000000|2024-10-10 16:00:00|5789.23|5788.73|5781.73|5781.23|5795.73|5795.23|5777.73|5777.23|114363
1728579600000|2024-10-10 17:00:00|5782.23|5781.73|5781.98|5781.48|5786.73|5786.23|5767.48|5766.98|112475
1728583200000|2024-10-10 18:00:00|5782.1|5781.6|5772.73|5772.23|5782.1|5781.6|5764.73|5764.23|79389
1728586800000|2024-10-10 19:00:00|5772.48|5771.98|5781.48|5780.98|5785.48|5784.98|5767.98|5767.48|157877
1728590400000|2024-10-10 20:00:00|5781.53|5780.83|5783.93|5782.43|5785.53|5784.83|5779.53|5778.83|55215
1728594000000|2024-10-10 21:00:00|5784.05|5782.55|5783.97|5782.47|5784.53|5783.03|5783.32|5781.82|0
1728597600000|2024-10-10 22:00:00|5784.7|5784|5784.33|5783.63|5785.83|5785.13|5783.08|5782.38|3083
1728601200000|2024-10-10 23:00:00|5784.58|5783.88|5788.83|5788.13|5790.08|5789.38|5784.58|5783.88|4007
1728604800000|2024-10-11 00:00:00|5789.08|5788.38|5788.23|5787.53|5790.58|5789.88|5786.58|5785.88|5114
1728608400000|2024-10-11 01:00:00|5788.48|5787.78|5788.48|5787.78|5790.98|5790.28|5787.73|5787.03|3549
1728612000000|2024-10-11 02:00:00|5788.35|5787.65|5787.48|5786.78|5789.23|5788.53|5786.23|5785.53|2265
1728615600000|2024-10-11 03:00:00|5787.6|5786.9|5788.73|5788.03|5789.98|5789.28|5786.23|5785.53|2731
1728619200000|2024-10-11 04:00:00|5788.6|5787.9|5784.98|5784.28|5788.73|5788.03|5784.48|5783.78|1955
1728622800000|2024-10-11 05:00:00|5784.73|5784.03|5783.73|5783.03|5785.23|5784.53|5781.48|5780.78|3052
1728626400000|2024-10-11 06:00:00|5783.6|5782.9|5781.23|5780.53|5784.48|5783.78|5780.98|5780.28|3690
1728630000000|2024-10-11 07:00:00|5781.48|5780.78|5779.48|5778.78|5781.98|5781.28|5772.73|5772.03|10138
1728633600000|2024-10-11 08:00:00|5779.73|5779.03|5771.98|5771.28|5779.85|5779.15|5770.98|5770.28|8611
1728637200000|2024-10-11 09:00:00|5772.23|5771.53|5773.48|5772.78|5776.85|5776.15|5771.48|5770.78|6277
1728640800000|2024-10-11 10:00:00|5773.23|5772.53|5781.23|5780.53|5781.23|5780.53|5772.23|5771.53|8502
1728644400000|2024-10-11 11:00:00|5780.98|5780.28|5777.98|5777.28|5782.73|5782.03|5777.48|5776.78|8345
1728648000000|2024-10-11 12:00:00|5778.23|5777.53|5781.23|5780.53|5789.23|5788.53|5777.23|5776.53|37810
1728651600000|2024-10-11 13:00:00|5781.35|5780.65|5793.75|5793.25|5794.88|5794.38|5778.35|5777.65|110526
1728655200000|2024-10-11 14:00:00|5793|5792.5|5811.13|5810.63|5821.38|5820.88|5789.63|5789.13|210342
1728658800000|2024-10-11 15:00:00|5810.88|5810.38|5816.63|5816.13|5818.13|5817.63|5810.13|5809.63|86717
1728662400000|2024-10-11 16:00:00|5816.38|5815.88|5808.63|5808.13|5816.63|5816.13|5800.63|5800.13|90440
1728666000000|2024-10-11 17:00:00|5808.75|5808.25|5811.38|5810.88|5813.63|5813.13|5803.88|5803.38|61768
1728669600000|2024-10-11 18:00:00|5810.88|5810.38|5817.13|5816.63|5819.13|5818.63|5808.13|5807.63|75768
1728673200000|2024-10-11 19:00:00|5816.63|5816.13|5814.88|5814.38|5823.38|5822.88|5814.38|5813.88|161046
1728676800000|2024-10-11 20:00:00|5814.98|5814.28|5808.92|5807.42|5816.48|5815.78|5807.98|5807.28|51029
1728680400000|2024-10-11 21:00:00|||||||||3
1728856800000|2024-10-13 22:00:00|5811.6|5810.9|5813.98|5813.28|5814.35|5813.65|5807.48|5806.78|6629
1728860400000|2024-10-13 23:00:00|5814.1|5813.4|5810.73|5810.03|5815.48|5814.78|5810.23|5809.53|4144
1728864000000|2024-10-14 00:00:00|5810.85|5810.15|5810.48|5809.78|5812.48|5811.78|5809.1|5808.4|3933
1728867600000|2024-10-14 01:00:00|5810.23|5809.53|5808.98|5808.28|5812.48|5811.78|5808.23|5807.53|5491
1728871200000|2024-10-14 02:00:00|5808.73|5808.03|5809.73|5809.03|5810.48|5809.78|5805.48|5804.78|4005
1728874800000|2024-10-14 03:00:00|5809.98|5809.28|5810.98|5810.28|5812.73|5812.03|5807.6|5806.9|2640
1728878400000|2024-10-14 04:00:00|5810.85|5810.15|5811.23|5810.53|5811.48|5810.78|5810.1|5809.4|1228
1728882000000|2024-10-14 05:00:00|5811.48|5810.78|5812.48|5811.78|5813.73|5813.03|5810.98|5810.28|3299
1728885600000|2024-10-14 06:00:00|5812.35|5811.65|5814.48|5813.78|5815.35|5814.65|5811.48|5810.78|4404
1728889200000|2024-10-14 07:00:00|5814.6|5813.9|5819.73|5819.03|5819.98|5819.28|5811.48|5810.78|8044
1728892800000|2024-10-14 08:00:00|5819.48|5818.78|5818.23|5817.53|5821.23|5820.53|5817.48|5816.78|8834
1728896400000|2024-10-14 09:00:00|5818.35|5817.65|5822.48|5821.78|5823.23|5822.53|5818.35|5817.65|6737
1728900000000|2024-10-14 10:00:00|5822.73|5822.03|5824.98|5824.28|5829.73|5829.03|5822.48|5821.78|13420
1728903600000|2024-10-14 11:00:00|5824.85|5824.15|5824.23|5823.53|5825.73|5825.03|5822.23|5821.53|8666
1728907200000|2024-10-14 12:00:00|5824.48|5823.78|5828.48|5827.78|5828.98|5828.28|5823.48|5822.78|13498
1728910800000|2024-10-14 13:00:00|5828.73|5828.03|5853.63|5853.13|5853.88|5853.38|5828.63|5828.03|129136
1728914400000|2024-10-14 14:00:00|5853.88|5853.38|5849.38|5848.88|5858.88|5858.38|5847.13|5846.63|123948
1728918000000|2024-10-14 15:00:00|5849.63|5849.13|5855.38|5854.88|5855.38|5854.88|5844.13|5843.63|94704
1728921600000|2024-10-14 16:00:00|5855.13|5854.63|5859.13|5858.63|5860.63|5860.13|5854.88|5854.38|52112
1728925200000|2024-10-14 17:00:00|5858.88|5858.38|5856.38|5855.88|5862.38|5861.88|5855.88|5855.38|40001
1728928800000|2024-10-14 18:00:00|5856.13|5855.63|5862.88|5862.38|5866.75|5866.25|5853.63|5853.13|74353
1728932400000|2024-10-14 19:00:00|5862.63|5862.13|5863.88|5863.38|5873.13|5872.63|5860.38|5859.88|182771
1728936000000|2024-10-14 20:00:00|5863.39|5862.89|5868.43|5866.93|5868.49|5867.79|5860.99|5860.29|51056
1728939600000|2024-10-14 21:00:00|5868.39|5866.89|5866.46|5864.96|5868.83|5867.33|5864.9|5863.4|0
1728943200000|2024-10-14 22:00:00|5866.36|5865.66|5866.02|5865.32|5868.99|5868.29|5864.24|5863.54|6214
1728946800000|2024-10-14 23:00:00|5865.52|5864.82|5868.05|5867.35|5868.8|5868.1|5865.02|5864.32|2583
1728950400000|2024-10-15 00:00:00|5868.3|5867.6|5864.55|5863.85|5868.55|5867.85|5861.8|5861.1|7657
1728954000000|2024-10-15 01:00:00|5864.3|5863.6|5868.8|5868.1|5869.55|5868.85|5863.8|5863.1|5645
1728957600000|2024-10-15 02:00:00|5868.67|5867.97|5867.8|5867.1|5870.42|5869.72|5867.8|5867.1|3171
1728961200000|2024-10-15 03:00:00|5867.92|5867.22|5868.58|5867.88|5869.3|5868.6|5866.8|5866.1|3675
1728964800000|2024-10-15 04:00:00|5868.45|5867.75|5867.83|5867.13|5868.58|5867.88|5867.33|5866.63|1228
1728968400000|2024-10-15 05:00:00|5867.58|5866.88|5864.08|5863.38|5868.08|5867.38|5863.58|5862.88|4231
1728972000000|2024-10-15 06:00:00|5863.83|5863.13|5862.83|5862.13|5865.58|5864.88|5862.83|5862.13|5452
1728975600000|2024-10-15 07:00:00|5862.95|5862.25|5864.08|5863.38|5866.08|5865.38|5861.83|5861.13|9381
1728979200000|2024-10-15 08:00:00|5863.83|5863.13|5859.33|5858.63|5864.08|5863.38|5856.83|5856.13|13736
1728982800000|2024-10-15 09:00:00|5859.83|5859.13|5858.58|5857.88|5861.33|5860.63|5856.83|5856.13|9352
1728986400000|2024-10-15 10:00:00|5858.83|5858.13|5863.08|5862.38|5864.83|5864.13|5856.58|5855.88|13006
1728990000000|2024-10-15 11:00:00|5863.33|5862.63|5863.08|5862.38|5864.83|5864.13|5860.58|5859.88|12846
1728993600000|2024-10-15 12:00:00|5862.83|5862.13|5864.83|5864.13|5865.58|5864.88|5860.58|5859.88|18050
1728997200000|2024-10-15 13:00:00|5864.95|5864.25|5861.48|5860.98|5868.23|5867.73|5860.48|5859.98|111410
1729000800000|2024-10-15 14:00:00|5861.73|5861.23|5838.98|5838.48|5865.73|5865.23|5832.23|5831.73|281907
1729004400000|2024-10-15 15:00:00|5839.23|5838.73|5833.48|5832.98|5847.48|5846.98|5831.98|5831.48|149790
1729008000000|2024-10-15 16:00:00|5833.73|5833.23|5837.48|5836.98|5844.98|5844.48|5832.73|5832.23|94949
1729011600000|2024-10-15 17:00:00|5837.23|5836.73|5829.23|5828.73|5838.98|5838.48|5827.73|5827.23|99494
1729015200000|2024-10-15 18:00:00|5829.48|5828.98|5820.23|5819.73|5833.23|5832.73|5819.23|5818.73|99628
1729018800000|2024-10-15 19:00:00|5820.48|5819.98|5817.48|5816.98|5821.23|5820.73|5804.73|5804.23|275597
1729022400000|2024-10-15 20:00:00|5817.4|5816.9|5815.23|5813.73|5819|5818.3|5812.75|5812.05|51684
1729026000000|2024-10-15 21:00:00|5815.44|5813.94|5816.96|5815.46|5817.54|5816.04|5815.03|5813.53|0
1729029600000|2024-10-15 22:00:00|5815.42|5814.72|5818.05|5817.35|5818.55|5817.85|5808.8|5808.1|5164
1729033200000|2024-10-15 23:00:00|5818.17|5817.47|5818.3|5817.6|5820.8|5820.1|5817.67|5816.97|3930
1729036800000|2024-10-16 00:00:00|5818.55|5817.85|5818.8|5818.1|5821.55|5820.85|5816.8|5816.1|5977
1729040400000|2024-10-16 01:00:00|5818.55|5817.85|5820.67|5819.97|5822.3|5821.6|5816.05|5815.35|6591
1729044000000|2024-10-16 02:00:00|5820.55|5819.85|5821.83|5821.13|5822.55|5821.85|5820.05|5819.35|4052
1729047600000|2024-10-16 03:00:00|5822.08|5821.38|5823.58|5822.88|5824.33|5823.63|5820.83|5820.13|2930
1729051200000|2024-10-16 04:00:00|5823.83|5823.13|5823.33|5822.63|5824.33|5823.63|5822.08|5821.38|2237
1729054800000|2024-10-16 05:00:00|5823.58|5822.88|5822.58|5821.88|5823.58|5822.88|5820.2|5819.5|4411
1729058400000|2024-10-16 06:00:00|5822.33|5821.63|5819.58|5818.88|5822.45|5821.75|5817.83|5817.13|7349
1729062000000|2024-10-16 07:00:00|5819.83|5819.13|5821.08|5820.38|5821.58|5820.88|5811.33|5810.63|15204
1729065600000|2024-10-16 08:00:00|5821.2|5820.5|5818.08|5817.38|5821.83|5821.13|5814.95|5814.25|11072
1729069200000|2024-10-16 09:00:00|5817.95|5817.25|5820.33|5819.63|5821.33|5820.63|5816.58|5815.88|6676
1729072800000|2024-10-16 10:00:00|5820.45|5819.75|5820.83|5820.13|5820.83|5820.13|5817.33|5816.63|5555
1729076400000|2024-10-16 11:00:00|5820.58|5819.88|5823.58|5822.88|5824.33|5823.63|5819.33|5818.63|12219
1729080000000|2024-10-16 12:00:00|5823.45|5822.75|5818.58|5817.88|5824.08|5823.38|5817.83|5817.13|17425
1729083600000|2024-10-16 13:00:00|5818.33|5817.63|5810.48|5809.98|5822.08|5821.38|5808.73|5808.23|124515
1729087200000|2024-10-16 14:00:00|5810.73|5810.23|5820.48|5819.98|5830.73|5830.23|5809.73|5809.23|164538
1729090800000|2024-10-16 15:00:00|5820.73|5820.23|5821.73|5821.23|5828.48|5827.98|5816.98|5816.48|89877
1729094400000|2024-10-16 16:00:00|5821.48|5820.98|5833.48|5832.98|5833.48|5832.98|5821.35|5820.85|58307
1729098000000|2024-10-16 17:00:00|5833.73|5833.23|5835.98|5835.48|5836.48|5835.98|5828.73|5828.23|66239
1729101600000|2024-10-16 18:00:00|5835.73|5835.23|5843.73|5843.23|5847.98|5847.48|5834.48|5833.98|82536
1729105200000|2024-10-16 19:00:00|5843.48|5842.98|5841.48|5840.98|5845.98|5845.48|5840.23|5839.73|134572
1729108800000|2024-10-16 20:00:00|5841.42|5840.92|5838.87|5837.37|5842.27|5841.57|5838.14|5837.08|56864
1729112400000|2024-10-16 21:00:00|5839.02|5837.52|5839.83|5838.33|5840.31|5838.81|5838.58|5837.08|0
1729116000000|2024-10-16 22:00:00|5838.95|5838.25|5838.33|5837.63|5840.95|5840.25|5836.58|5835.88|4147
1729119600000|2024-10-16 23:00:00|5838.08|5837.38|5835.08|5834.38|5838.58|5837.88|5834.58|5833.88|2140
1729123200000|2024-10-17 00:00:00|5834.58|5833.88|5834.83|5834.13|5837.08|5836.38|5829.33|5828.63|7077
1729126800000|2024-10-17 01:00:00|5834.95|5834.25|5834.58|5833.88|5836.83|5836.13|5831.33|5830.63|4736
1729130400000|2024-10-17 02:00:00|5834.45|5833.75|5831.83|5831.13|5835.58|5834.88|5827.58|5826.88|5611
1729134000000|2024-10-17 03:00:00|5831.7|5831|5830.58|5829.88|5833.33|5832.63|5830.08|5829.38|2588
1729137600000|2024-10-17 04:00:00|5830.45|5829.75|5829.83|5829.13|5830.83|5830.13|5828.58|5827.88|1993
1729141200000|2024-10-17 05:00:00|5829.58|5828.88|5836.83|5836.13|5837.83|5837.13|5829.08|5828.38|5757
1729144800000|2024-10-17 06:00:00|5836.95|5836.25|5849.08|5848.38|5851.58|5850.88|5836.08|5835.38|20250
1729148400000|2024-10-17 07:00:00|5848.83|5848.13|5854.33|5853.63|5855.83|5855.13|5847.58|5846.88|14768
1729152000000|2024-10-17 08:00:00|5854.2|5853.5|5864.33|5863.63|5864.83|5864.13|5853.58|5852.88|15352
1729155600000|2024-10-17 09:00:00|5864.58|5863.88|5867.08|5866.38|5868.08|5867.38|5861.83|5861.13|10191
1729159200000|2024-10-17 10:00:00|5866.33|5865.63|5869.83|5869.13|5870.45|5869.75|5865.08|5864.38|10794
1729162800000|2024-10-17 11:00:00|5869.33|5868.63|5866.83|5866.13|5869.58|5868.88|5865.58|5864.88|11879
1729166400000|2024-10-17 12:00:00|5866.58|5865.88|5874.83|5874.13|5875.83|5875.13|5866.2|5865.5|42459
1729170000000|2024-10-17 13:00:00|5875.08|5874.38|5859.73|5859.23|5883.08|5882.38|5851.73|5851.23|209274
1729173600000|2024-10-17 14:00:00|5859.98|5859.48|5850.23|5849.73|5863.23|5862.73|5847.48|5846.98|188819
1729177200000|2024-10-17 15:00:00|5850.48|5849.98|5866.48|5865.98|5866.73|5866.23|5842.73|5842.23|112266
1729180800000|2024-10-17 16:00:00|5866.23|5865.73|5863.23|5862.73|5869.48|5868.98|5856.73|5856.23|78717
1729184400000|2024-10-17 17:00:00|5863.48|5862.98|5862.98|5862.48|5866.48|5865.98|5860.35|5859.85|66400
1729188000000|2024-10-17 18:00:00|5862.85|5862.35|5852.48|5851.98|5863.48|5862.98|5843.48|5842.98|137767
1729191600000|2024-10-17 19:00:00|5852.73|5852.23|5842.48|5841.98|5852.98|5852.48|5840.98|5840.48|150431
1729195200000|2024-10-17 20:00:00|5842.14|5841.64|5844.44|5842.94|5847.99|5847.29|5840.99|5840.29|61161
1729198800000|2024-10-17 21:00:00|5844.12|5842.62|5846.41|5844.91|5847.09|5845.59|5843.39|5841.89|0
1729202400000|2024-10-17 22:00:00|5845.36|5844.66|5850.11|5849.41|5851.74|5851.04|5844.49|5843.79|4417
1729206000000|2024-10-17 23:00:00|5849.99|5849.29|5849.74|5849.04|5850.49|5849.79|5848.49|5847.79|2098
1729209600000|2024-10-18 00:00:00|5849.49|5848.79|5842.49|5841.79|5849.99|5849.29|5834.49|5833.79|10866
1729213200000|2024-10-18 01:00:00|5842.36|5841.66|5845.49|5844.79|5846.24|5845.54|5840.86|5840.16|5469
1729216800000|2024-10-18 02:00:00|5845.74|5845.04|5844.49|5843.79|5846.74|5846.04|5842.74|5842.04|5050
1729220400000|2024-10-18 03:00:00|5844.61|5843.91|5842.49|5841.79|5845.74|5845.04|5840.74|5840.04|3223
1729224000000|2024-10-18 04:00:00|5842.36|5841.66|5843.61|5842.91|5844.49|5843.79|5841.49|5840.79|1897
1729227600000|2024-10-18 05:00:00|5843.74|5843.04|5846.49|5845.79|5846.74|5846.04|5842.99|5842.29|4693
1729231200000|2024-10-18 06:00:00|5846.61|5845.91|5847.49|5846.79|5848.24|5847.54|5845.24|5844.54|6572
1729234800000|2024-10-18 07:00:00|5847.74|5847.04|5855.24|5854.54|5855.24|5854.54|5846.99|5846.29|11289
1729238400000|2024-10-18 08:00:00|5854.99|5854.29|5855.49|5854.79|5857.74|5857.04|5852.99|5852.29|9558
1729242000000|2024-10-18 09:00:00|5855.74|5855.04|5852.61|5851.91|5858.49|5857.79|5851.49|5850.79|8014
1729245600000|2024-10-18 10:00:00|5852.74|5852.04|5855.24|5854.54|5855.49|5854.79|5850.24|5849.54|6121
1729249200000|2024-10-18 11:00:00|5854.99|5854.29|5857.24|5856.54|5858.99|5858.29|5852.49|5851.79|13427
1729252800000|2024-10-18 12:00:00|5857.36|5856.66|5858.49|5857.79|5860.49|5859.79|5854.49|5853.79|16561
1729256400000|2024-10-18 13:00:00|5858.24|5857.54|5851.39|5850.89|5864.49|5863.79|5844.64|5844.14|165668
1729260000000|2024-10-18 14:00:00|5851.89|5851.39|5853.14|5852.64|5858.89|5858.39|5849.39|5848.89|118736
1729263600000|2024-10-18 15:00:00|5852.89|5852.39|5857.89|5857.39|5863.64|5863.14|5852.64|5852.14|84659
1729267200000|2024-10-18 16:00:00|5858.01|5857.51|5866.05|5865.55|5871.8|5871.3|5855.89|5855.39|72939
1729270800000|2024-10-18 17:00:00|5865.8|5865.3|5865.05|5864.55|5870.3|5869.8|5864.05|5863.55|61950
1729274400000|2024-10-18 18:00:00|5864.8|5864.3|5867.55|5867.05|5873.05|5872.55|5857.3|5856.8|73846
1729278000000|2024-10-18 19:00:00|5867.3|5866.8|5864.28|5863.78|5867.3|5866.8|5859.53|5859.03|138526
1729281600000|2024-10-18 20:00:00|5864.06|5863.56|5865.31|5863.81|5867.41|5866.71|5862.16|5861.46|56990
1729285200000|2024-10-18 21:00:00|||||||||17
1729461600000|2024-10-20 22:00:00|5870.03|5869.33|5872.25|5871.55|5873.25|5872.55|5868.66|5867.96|3807
1729465200000|2024-10-20 23:00:00|5872.37|5871.67|5872.12|5871.42|5874.12|5873.42|5870.25|5869.55|2612
1729468800000|2024-10-21 00:00:00|5872.25|5871.55|5871.62|5870.92|5872.75|5872.05|5869.25|5868.55|3235
1729472400000|2024-10-21 01:00:00|5871.5|5870.8|5870.75|5870.05|5873.25|5872.55|5870.62|5869.92|3269
1729476000000|2024-10-21 02:00:00|5871|5870.3|5868.25|5867.55|5871.25|5870.55|5867.75|5867.05|3147
1729479600000|2024-10-21 03:00:00|5868.37|5867.67|5867|5866.3|5869.5|5868.8|5866.5|5865.8|2665
1729483200000|2024-10-21 04:00:00|5866.87|5866.17|5864.75|5864.05|5867.25|5866.55|5864.25|5863.55|2342
1729486800000|2024-10-21 05:00:00|5864.5|5863.8|5861.5|5860.8|5865|5864.3|5861|5860.3|4940
1729490400000|2024-10-21 06:00:00|5861.37|5860.67|5859.5|5858.8|5863|5862.3|5858|5857.3|5583
1729494000000|2024-10-21 07:00:00|5859.87|5859.17|5861.5|5860.8|5865.25|5864.55|5859.25|5858.55|8148
1729497600000|2024-10-21 08:00:00|5861.37|5860.67|5863|5862.3|5864.5|5863.8|5861|5860.3|5647
1729501200000|2024-10-21 09:00:00|5862.87|5862.17|5856|5855.3|5863.5|5862.8|5851.25|5850.55|11304
1729504800000|2024-10-21 10:00:00|5855.75|5855.05|5846.25|5845.55|5857.5|5856.8|5845.75|5845.05|11218
1729508400000|2024-10-21 11:00:00|5846.75|5846.05|5844.25|5843.55|5848.37|5847.67|5841.87|5841.17|15446
1729512000000|2024-10-21 12:00:00|5844.5|5843.8|5851.5|5850.8|5852.5|5851.8|5842.75|5842.05|18321
1729515600000|2024-10-21 13:00:00|5851.75|5851.05|5859.15|5858.65|5863.4|5862.9|5850.75|5850.05|102542
1729519200000|2024-10-21 14:00:00|5859.4|5858.9|5844.18|5843.68|5867.15|5866.65|5839.43|5838.93|185059
1729522800000|2024-10-21 15:00:00|5844.43|5843.93|5841.68|5841.18|5845.18|5844.68|5824.18|5823.68|194867
1729526400000|2024-10-21 16:00:00|5841.93|5841.43|5847.09|5846.59|5847.59|5847.09|5836.18|5835.68|80054
1729530000000|2024-10-21 17:00:00|5846.84|5846.34|5851.59|5851.09|5852.59|5852.09|5845.09|5844.59|58758
1729533600000|2024-10-21 18:00:00|5851.84|5851.34|5842.84|5842.34|5851.96|5851.46|5841.59|5841.09|58189
1729537200000|2024-10-21 19:00:00|5842.34|5841.84|5856.43|5855.93|5856.43|5855.93|5840.59|5840.09|169434
1729540800000|2024-10-21 20:00:00|5856.4|5855.9|5858.7|5857.2|5859.75|5859.05|5854|5853.3|69261
1729544400000|2024-10-21 21:00:00|5858.94|5857.44|5859.63|5858.13|5859.71|5858.21|5858.82|5857.32|1
1729548000000|2024-10-21 22:00:00|5859.87|5859.17|5856.01|5855.31|5859.87|5859.17|5855.76|5855.06|3755
1729551600000|2024-10-21 23:00:00|5856.13|5855.43|5855.51|5854.81|5857.38|5856.68|5854.76|5854.06|2272
1729555200000|2024-10-22 00:00:00|5855.38|5854.68|5847.76|5847.06|5855.38|5854.68|5847.51|5846.81|8377
1729558800000|2024-10-22 01:00:00|5847.63|5846.93|5847.26|5846.56|5849.51|5848.81|5845.26|5844.56|7951
1729562400000|2024-10-22 02:00:00|5847.01|5846.31|5844.88|5844.18|5850.01|5849.31|5844.51|5843.81|4222
1729566000000|2024-10-22 03:00:00|5844.76|5844.06|5845.51|5844.81|5848.38|5847.68|5844.76|5844.06|2968
1729569600000|2024-10-22 04:00:00|5845.63|5844.93|5842.26|5841.56|5846.76|5846.06|5842.26|5841.56|3522
1729573200000|2024-10-22 05:00:00|5842.51|5841.81|5843.01|5842.31|5846.76|5846.06|5841.51|5840.81|4102
1729576800000|2024-10-22 06:00:00|5843.26|5842.56|5842.76|5842.06|5844.76|5844.06|5839.01|5838.31|5287
1729580400000|2024-10-22 07:00:00|5843.01|5842.31|5842.26|5841.56|5847.51|5846.81|5840.76|5840.06|12122
1729584000000|2024-10-22 08:00:00|5842.51|5841.81|5835.51|5834.81|5844.51|5843.81|5835.38|5834.68|11003
1729587600000|2024-10-22 09:00:00|5835.38|5834.68|5825.51|5824.81|5836.76|5836.06|5823.51|5822.81|19151
1729591200000|2024-10-22 10:00:00|5825.38|5824.68|5826.76|5826.06|5831.51|5830.81|5824.26|5823.56|14725
1729594800000|2024-10-22 11:00:00|5827.26|5826.56|5829.26|5828.56|5833.13|5832.43|5827.01|5826.31|15324
1729598400000|2024-10-22 12:00:00|5829.51|5828.81|5827.81|5827.11|5836.81|5836.11|5821.81|5821.11|30755
1729602000000|2024-10-22 13:00:00|5828.06|5827.36|5831.46|5830.96|5833.46|5832.96|5821.56|5820.86|140004
1729605600000|2024-10-22 14:00:00|5831.71|5831.21|5838.46|5837.96|5840.96|5840.46|5828.71|5828.21|163803
1729609200000|2024-10-22 15:00:00|5838.71|5838.21|5838.96|5838.46|5843.71|5843.21|5834.21|5833.71|85300
1729612800000|2024-10-22 16:00:00|5839.21|5838.71|5844.71|5844.21|5845.46|5844.96|5834.96|5834.46|75485
1729616400000|2024-10-22 17:00:00|5844.96|5844.46|5858.96|5858.46|5859.21|5858.71|5841.96|5841.46|88966
1729620000000|2024-10-22 18:00:00|5858.46|5857.96|5849.46|5848.96|5864.21|5863.71|5847.71|5847.21|86527
1729623600000|2024-10-22 19:00:00|5848.96|5848.46|5852.96|5852.46|5861.71|5861.21|5848.21|5847.71|137605
1729627200000|2024-10-22 20:00:00|5852.86|5852.36|5847.68|5846.18|5852.96|5852.36|5846.58|5845.88|72043
1729630800000|2024-10-22 21:00:00|5847.72|5846.22|5848.44|5846.94|5848.72|5847.22|5847.72|5846.22|0
1729634400000|2024-10-22 22:00:00|5846.58|5845.88|5845.24|5844.54|5846.83|5846.13|5841.21|5840.51|4464
1729638000000|2024-10-22 23:00:00|5844.99|5844.29|5850.99|5850.29|5851.49|5850.79|5844.24|5843.54|4273
1729641600000|2024-10-23 00:00:00|5850.74|5850.04|5844.74|5844.04|5851.49|5850.79|5844.24|5843.54|3570
1729645200000|2024-10-23 01:00:00|5844.86|5844.16|5846.74|5846.04|5847.99|5847.29|5843.49|5842.79|4704
1729648800000|2024-10-23 02:00:00|5846.86|5846.16|5848.74|5848.04|5849.74|5849.04|5846.24|5845.54|3262
1729652400000|2024-10-23 03:00:00|5848.99|5848.29|5847.49|5846.79|5850.74|5850.04|5846.99|5846.29|3598
1729656000000|2024-10-23 04:00:00|5847.36|5846.66|5848.99|5848.29|5849.49|5848.79|5846.99|5846.29|1729
1729659600000|2024-10-23 05:00:00|5849.24|5848.54|5847.49|5846.79|5850.11|5849.41|5847.49|5846.79|2713
1729663200000|2024-10-23 06:00:00|5847.74|5847.04|5846.49|5845.79|5847.99|5847.29|5844.99|5844.29|6414
1729666800000|2024-10-23 07:00:00|5846.74|5846.04|5848.99|5848.29|5854.24|5853.54|5845.74|5845.04|11681
1729670400000|2024-10-23 08:00:00|5848.86|5848.16|5843.74|5843.04|5851.24|5850.54|5843.49|5842.79|10915
1729674000000|2024-10-23 09:00:00|5843.61|5842.91|5842.74|5842.04|5846.74|5846.04|5841.74|5841.04|8526
1729677600000|2024-10-23 10:00:00|5842.61|5841.91|5838.74|5838.04|5842.99|5842.29|5836.49|5835.79|14216
1729681200000|2024-10-23 11:00:00|5838.49|5837.79|5840.12|5839.42|5842.62|5841.92|5837.62|5836.92|11789
1729684800000|2024-10-23 12:00:00|5840.37|5839.67|5833.37|5832.67|5842.62|5841.92|5832.12|5831.42|23415
1729688400000|2024-10-23 13:00:00|5833.12|5832.42|5831.52|5831.02|5835.77|5835.27|5828.77|5828.27|110984
1729692000000|2024-10-23 14:00:00|5831.27|5830.77|5823.52|5823.02|5835.27|5834.77|5819.27|5818.77|187476
1729695600000|2024-10-23 15:00:00|5823.27|5822.77|5817.02|5816.52|5825.77|5825.27|5806.27|5805.77|190695
1729699200000|2024-10-23 16:00:00|5816.77|5816.27|5799.77|5799.27|5816.77|5816.27|5794.77|5794.27|151345
1729702800000|2024-10-23 17:00:00|5799.52|5799.02|5777.77|5777.27|5799.52|5799.02|5777.02|5776.52|156145
1729706400000|2024-10-23 18:00:00|5777.52|5777.02|5790.52|5790.02|5790.77|5790.27|5762.27|5761.77|191354
1729710000000|2024-10-23 19:00:00|5789.77|5789.27|5798.27|5797.77|5800.27|5799.77|5785.52|5785.02|218754
1729713600000|2024-10-23 20:00:00|5798.37|5797.67|5805.04|5803.54|5808.12|5807.42|5795.87|5795.17|83915
1729717200000|2024-10-23 21:00:00|5803.72|5802.22|5806.19|5804.69|5807.08|5805.58|5803.6|5802.1|7
1729720800000|2024-10-23 22:00:00|5806.24|5805.54|5803.62|5802.92|5806.49|5805.79|5801.99|5801.29|5215
1729724400000|2024-10-23 23:00:00|5803.37|5802.67|5803.87|5803.17|5804.87|5804.17|5799.87|5799.17|2720
1729728000000|2024-10-24 00:00:00|5803.62|5802.92|5814.13|5813.43|5814.13|5813.43|5800.87|5800.17|8359
1729731600000|2024-10-24 01:00:00|5813.88|5813.18|5812|5811.3|5813.88|5813.18|5810.88|5810.18|6163
1729735200000|2024-10-24 02:00:00|5811.88|5811.18|5813.88|5813.18|5815.13|5814.43|5808.88|5808.18|5637
1729738800000|2024-10-24 03:00:00|5814|5813.3|5811.63|5810.93|5816.38|5815.68|5811.63|5810.93|4329
1729742400000|2024-10-24 04:00:00|5811.38|5810.68|5811.38|5810.68|5812.38|5811.68|5809.38|5808.68|2773
1729746000000|2024-10-24 05:00:00|5811.5|5810.8|5811.38|5810.68|5812.25|5811.55|5808.88|5808.18|3374
1729749600000|2024-10-24 06:00:00|5811.5|5810.8|5811.63|5810.93|5816.13|5815.43|5811.38|5810.68|5804
1729753200000|2024-10-24 07:00:00|5811.38|5810.68|5823.88|5823.18|5824.88|5824.18|5810.88|5810.18|14538
1729756800000|2024-10-24 08:00:00|5824.13|5823.43|5824.13|5823.43|5828.63|5827.93|5820.13|5819.43|14148
1729760400000|2024-10-24 09:00:00|5824.38|5823.68|5824.13|5823.43|5826.13|5825.43|5822.38|5821.68|6543
1729764000000|2024-10-24 10:00:00|5824|5823.3|5824.13|5823.43|5828.13|5827.43|5822.38|5821.68|7824
1729767600000|2024-10-24 11:00:00|5824|5823.3|5829.5|5828.8|5830.38|5829.68|5823.38|5822.68|13413
1729771200000|2024-10-24 12:00:00|5829.63|5828.93|5824.63|5823.93|5831.25|5830.55|5823.38|5822.68|24308
1729774800000|2024-10-24 13:00:00|5824.38|5823.68|5812.53|5812.03|5828.63|5827.93|5805.03|5804.53|135512
1729778400000|2024-10-24 14:00:00|5813.03|5812.53|5807.03|5806.53|5818.15|5817.65|5804.28|5803.78|168842
1729782000000|2024-10-24 15:00:00|5807.28|5806.78|5799.28|5798.78|5812.78|5812.28|5789.28|5788.78|151435
1729785600000|2024-10-24 16:00:00|5799.53|5799.03|5807.78|5807.28|5809.03|5808.53|5784.53|5784.03|137411
1729789200000|2024-10-24 17:00:00|5807.53|5807.03|5804.03|5803.53|5814.78|5814.28|5803.53|5803.03|91264
1729792800000|2024-10-24 18:00:00|5804.28|5803.78|5807.03|5806.53|5812.78|5812.28|5799.78|5799.28|82921
1729796400000|2024-10-24 19:00:00|5806.78|5806.28|5811.28|5810.78|5818.03|5817.53|5801.53|5801.03|172758
1729800000000|2024-10-24 20:00:00|5811.23|5810.73|5814.31|5812.81|5818.58|5817.88|5809.83|5809.13|52771
1729803600000|2024-10-24 21:00:00|5814.39|5812.89|5815.85|5814.35|5815.85|5814.35|5813.35|5811.85|0
1729807200000|2024-10-24 22:00:00|5814.45|5813.75|5813.38|5812.68|5816.08|5815.38|5811.33|5810.63|4145
1729810800000|2024-10-24 23:00:00|5813.25|5812.55|5813.38|5812.68|5813.38|5812.68|5809.88|5809.18|3824
1729814400000|2024-10-25 00:00:00|5813.63|5812.93|5816.91|5816.21|5817.91|5817.21|5810.88|5810.18|5712
1729818000000|2024-10-25 01:00:00|5816.78|5816.08|5815.41|5814.71|5819.41|5818.71|5815.41|5814.71|4516
1729821600000|2024-10-25 02:00:00|5815.28|5814.58|5816.41|5815.71|5818.16|5817.46|5814.91|5814.21|3040
1729825200000|2024-10-25 03:00:00|5816.53|5815.83|5811.16|5810.46|5817.16|5816.46|5810.53|5809.83|3994
1729828800000|2024-10-25 04:00:00|5811.03|5810.33|5809.91|5809.21|5811.41|5810.71|5808.91|5808.21|2951
1729832400000|2024-10-25 05:00:00|5810.16|5809.46|5813.41|5812.71|5814.66|5813.96|5808.41|5807.71|4512
1729836000000|2024-10-25 06:00:00|5813.66|5812.96|5813.66|5812.96|5817.41|5816.71|5813.16|5812.46|4908
1729839600000|2024-10-25 07:00:00|5813.91|5813.21|5824.66|5823.96|5824.66|5823.96|5812.66|5811.96|11210
1729843200000|2024-10-25 08:00:00|5824.16|5823.46|5822.16|5821.46|5824.91|5824.21|5817.16|5816.46|11501
1729846800000|2024-10-25 09:00:00|5822.28|5821.58|5826.66|5825.96|5828.16|5827.46|5822.16|5821.46|10884
1729850400000|2024-10-25 10:00:00|5826.53|5825.83|5825.91|5825.21|5829.16|5828.46|5825.16|5824.46|7617
1729854000000|2024-10-25 11:00:00|5825.41|5824.71|5828.66|5827.96|5831.41|5830.71|5822.16|5821.46|11517
1729857600000|2024-10-25 12:00:00|5828.41|5827.71|5835.41|5834.71|5835.91|5835.21|5828.16|5827.46|19428
1729861200000|2024-10-25 13:00:00|5835.66|5834.96|5852.43|5851.93|5854.31|5853.81|5833.66|5832.96|140583
1729864800000|2024-10-25 14:00:00|5853.18|5852.68|5854.31|5853.81|5864.56|5864.06|5850.06|5849.56|195716
1729868400000|2024-10-25 15:00:00|5854.06|5853.56|5840.31|5839.81|5858.06|5857.56|5836.06|5835.56|148887
1729872000000|2024-10-25 16:00:00|5839.81|5839.31|5839.06|5838.56|5846.81|5846.31|5836.56|5836.06|84974
1729875600000|2024-10-25 17:00:00|5839.31|5838.81|5810.31|5809.81|5839.31|5838.81|5803.81|5803.31|215963
1729879200000|2024-10-25 18:00:00|5810.56|5810.06|5820.81|5820.31|5823.81|5823.31|5799.31|5798.81|157990
1729882800000|2024-10-25 19:00:00|5820.56|5820.06|5809.12|5808.62|5821.06|5820.56|5804.12|5803.62|177674
1729886400000|2024-10-25 20:00:00|5809.05|5808.55|5805.55|5804.05|5811.4|5810.7|5803.9|5803.2|64692
1729890000000|2024-10-25 21:00:00|||||||||3
1730066400000|2024-10-27 22:00:00|5825.57|5824.87|5837.2|5836.5|5839.7|5839|5822.95|5822.25|15143
1730070000000|2024-10-27 23:00:00|5837.45|5836.75|5835.45|5834.75|5839.2|5838.5|5833.45|5832.75|5818
1730073600000|2024-10-28 00:00:00|5835.2|5834.5|5839.45|5838.75|5845.95|5845.25|5834.7|5834|12680
1730077200000|2024-10-28 01:00:00|5839.2|5838.5|5840.45|5839.75|5845.2|5844.5|5838.7|5838|10406
1730080800000|2024-10-28 02:00:00|5840.7|5840|5840.83|5840.13|5842.45|5841.75|5837.95|5837.25|6050
1730084400000|2024-10-28 03:00:00|5840.95|5840.25|5836.83|5836.13|5842.08|5841.38|5834.58|5833.88|7259
1730088000000|2024-10-28 04:00:00|5836.58|5835.88|5843.58|5842.88|5843.83|5843.13|5836.08|5835.38|4633
1730091600000|2024-10-28 05:00:00|5843.83|5843.13|5834.08|5833.38|5843.83|5843.13|5833.83|5833.13|6032
1730095200000|2024-10-28 06:00:00|5833.83|5833.13|5836.33|5835.63|5839.33|5838.63|5833.08|5832.38|5426
1730098800000|2024-10-28 07:00:00|5836.58|5835.88|5839.58|5838.88|5844.58|5843.88|5835.58|5834.88|11466
1730102400000|2024-10-28 08:00:00|5840.33|5839.63|5845.83|5845.13|5847.33|5846.63|5835.08|5834.38|20896
1730106000000|2024-10-28 09:00:00|5845.95|5845.25|5847.08|5846.38|5847.33|5846.63|5841.33|5840.63|10309
1730109600000|2024-10-28 10:00:00|5846.83|5846.13|5840.83|5840.13|5848.83|5848.13|5840.33|5839.63|10809
1730113200000|2024-10-28 11:00:00|5840.58|5839.88|5835.08|5834.38|5841.83|5841.13|5834.83|5834.13|18597
1730116800000|2024-10-28 12:00:00|5835.33|5834.63|5843.83|5843.13|5844.58|5843.88|5828.83|5828.13|32473
1730120400000|2024-10-28 13:00:00|5843.58|5842.88|5833.73|5833.23|5846.08|5845.38|5832.23|5831.73|133872
1730124000000|2024-10-28 14:00:00|5833.98|5833.48|5838.28|5837.78|5843.98|5843.48|5830.98|5830.48|125084
1730127600000|2024-10-28 15:00:00|5838.03|5837.53|5827.65|5827.15|5839.28|5838.78|5825.78|5825.28|110727
1730131200000|2024-10-28 16:00:00|5827.53|5827.03|5828.78|5828.28|5835.53|5835.03|5824.28|5823.78|84851
1730134800000|2024-10-28 17:00:00|5828.53|5828.03|5835.53|5835.03|5836.28|5835.78|5824.53|5824.03|68771
1730138400000|2024-10-28 18:00:00|5835.28|5834.78|5829.93|5829.43|5836.78|5836.28|5827.18|5826.68|78801
1730142000000|2024-10-28 19:00:00|5828.68|5828.18|5826.68|5826.18|5835.68|5835.18|5823.93|5823.43|145106
1730145600000|2024-10-28 20:00:00|5826.78|5826.08|5829.38|5827.88|5830.78|5830.08|5825.28|5824.58|59513
1730149200000|2024-10-28 21:00:00|5829.35|5827.85|5830.25|5828.75|5830.47|5828.97|5828.31|5826.81|0
1730152800000|2024-10-28 22:00:00|5829.65|5828.95|5825.83|5825.13|5830.4|5829.7|5823.03|5822.33|5223
1730156400000|2024-10-28 23:00:00|5826.08|5825.38|5826.58|5825.88|5827.83|5827.13|5824.58|5823.88|3049
1730160000000|2024-10-29 00:00:00|5827.33|5826.63|5826.08|5825.38|5828.33|5827.63|5820.58|5819.88|6955
1730163600000|2024-10-29 01:00:00|5825.83|5825.13|5825.08|5824.38|5827.33|5826.63|5822.08|5821.38|8069
1730167200000|2024-10-29 02:00:00|5825.33|5824.63|5824.58|5823.88|5826.58|5825.88|5823.08|5822.38|5083
1730170800000|2024-10-29 03:00:00|5824.7|5824|5817.08|5816.38|5828.08|5827.38|5815.83|5815.13|8086
1730174400000|2024-10-29 04:00:00|5816.83|5816.13|5822.58|5821.88|5822.58|5821.88|5815.83|5815.13|5674
1730178000000|2024-10-29 05:00:00|5822.33|5821.63|5824.83|5824.13|5825.83|5825.13|5820.58|5819.88|5642
1730181600000|2024-10-29 06:00:00|5825.08|5824.38|5831.33|5830.63|5832.33|5831.63|5824.83|5824.13|5590
1730185200000|2024-10-29 07:00:00|5831.08|5830.38|5829.08|5828.38|5834.58|5833.88|5829.08|5828.38|8556
1730188800000|2024-10-29 08:00:00|5829.58|5828.88|5829.58|5828.88|5834.83|5834.13|5820.08|5819.38|20474
1730192400000|2024-10-29 09:00:00|5829.83|5829.13|5828.33|5827.63|5830.58|5829.88|5824.08|5823.38|12751
1730196000000|2024-10-29 10:00:00|5828.08|5827.38|5824.58|5823.88|5828.83|5828.13|5820.83|5820.13|10578
1730199600000|2024-10-29 11:00:00|5824.83|5824.13|5818.83|5818.13|5825.33|5824.63|5818.33|5817.63|21880
1730203200000|2024-10-29 12:00:00|5818.58|5817.88|5815.33|5814.63|5820.08|5819.38|5813.08|5812.38|34014
1730206800000|2024-10-29 13:00:00|5815.58|5814.88|5818.1|5817.6|5819.23|5818.73|5802.48|5801.98|157392
1730210400000|2024-10-29 14:00:00|5814.35|5813.85|5833.23|5832.73|5837.23|5836.73|5814.23|5813.73|193284
1730214000000|2024-10-29 15:00:00|5832.98|5832.48|5832.73|5832.23|5834.98|5834.48|5824.48|5823.98|108207
1730217600000|2024-10-29 16:00:00|5832.98|5832.48|5838.73|5838.23|5839.73|5839.23|5827.23|5826.73|103255
1730221200000|2024-10-29 17:00:00|5838.98|5838.48|5838.48|5837.98|5846.73|5846.23|5833.98|5833.48|91946
1730224800000|2024-10-29 18:00:00|5838.73|5838.23|5843.48|5842.98|5848.23|5847.73|5835.98|5835.48|79470
1730228400000|2024-10-29 19:00:00|5843.6|5843.1|5836.48|5835.98|5848.23|5847.73|5832.73|5832.23|158328
1730232000000|2024-10-29 20:00:00|5836.45|5835.95|5843.8|5842.3|5848.8|5848.1|5836.3|5835.6|82222
1730235600000|2024-10-29 21:00:00|5843.65|5842.15|5846.66|5845.16|5847.62|5846.12|5843.65|5842.15|50
1730239200000|2024-10-29 22:00:00|5848.42|5847.72|5852.25|5851.55|5853|5852.3|5845.55|5844.85|7307
1730242800000|2024-10-29 23:00:00|5852.5|5851.8|5850.25|5849.55|5852.5|5851.8|5847.75|5847.05|4439
1730246400000|2024-10-30 00:00:00|5850|5849.3|5856.25|5855.55|5857.25|5856.55|5849.25|5848.55|8338
1730250000000|2024-10-30 01:00:00|5856.12|5855.42|5857.75|5857.05|5858.75|5858.05|5853.5|5852.8|5924
1730253600000|2024-10-30 02:00:00|5857.62|5856.92|5850.75|5850.05|5857.75|5857.05|5850.37|5849.67|6473
1730257200000|2024-10-30 03:00:00|5851|5850.3|5847.25|5846.55|5851.5|5850.8|5846|5845.3|8574
1730260800000|2024-10-30 04:00:00|5847.12|5846.42|5843|5842.3|5847.12|5846.42|5842.87|5842.17|5897
1730264400000|2024-10-30 05:00:00|5842.87|5842.17|5841.75|5841.05|5845|5844.3|5840.5|5839.8|5984
1730268000000|2024-10-30 06:00:00|5841.5|5840.8|5849.75|5849.05|5850|5849.3|5840.75|5840.05|7621
1730271600000|2024-10-30 07:00:00|5850|5849.3|5847|5846.3|5851|5850.3|5847|5846.3|8858
1730275200000|2024-10-30 08:00:00|5847.25|5846.55|5846.12|5845.42|5852|5851.3|5844.25|5843.55|15946
1730278800000|2024-10-30 09:00:00|5845.5|5844.8|5848.12|5847.42|5850.5|5849.8|5843.75|5843.05|13709
1730282400000|2024-10-30 10:00:00|5848|5847.3|5840|5839.3|5850.5|5849.8|5838.75|5838.05|23200
1730286000000|2024-10-30 11:00:00|5840.25|5839.55|5837.75|5837.05|5845.5|5844.8|5836.25|5835.55|20602
1730289600000|2024-10-30 12:00:00|5838|5837.3|5834.5|5833.8|5840.37|5839.67|5832.5|5831.8|38510
1730293200000|2024-10-30 13:00:00|5834.37|5833.67|5836.9|5836.4|5837.65|5837.15|5811.15|5810.65|195397
1730296800000|2024-10-30 14:00:00|5836.4|5835.9|5842.65|5842.15|5848.65|5848.15|5836.15|5835.65|169265
1730300400000|2024-10-30 15:00:00|5842.9|5842.4|5850.15|5849.65|5852.4|5851.9|5834.9|5834.4|123023
1730304000000|2024-10-30 16:00:00|5849.65|5849.15|5838.9|5838.4|5851.4|5850.9|5838.65|5838.15|89380
1730307600000|2024-10-30 17:00:00|5838.65|5838.15|5824.65|5824.15|5841.9|5841.4|5821.15|5820.65|124821
1730311200000|2024-10-30 18:00:00|5825.4|5824.9|5830.4|5829.9|5836.4|5835.9|5824.9|5824.4|92832
1730314800000|2024-10-30 19:00:00|5829.9|5829.4|5818.4|5817.9|5830.15|5829.65|5812.15|5811.65|210642
1730318400000|2024-10-30 20:00:00|5817.95|5817.45|5811.29|5809.79|5825.05|5824.35|5806.05|5805.35|97708
1730322000000|2024-10-30 21:00:00|5811.4|5809.9|5805.97|5804.47|5812.24|5810.74|5805.97|5804.47|0
1730325600000|2024-10-30 22:00:00|5805.42|5804.72|5801.35|5800.65|5809.3|5808.6|5798.05|5797.35|26804
1730329200000|2024-10-30 23:00:00|5801.1|5800.4|5798.1|5797.4|5802.85|5802.15|5797.85|5797.15|6339
1730332800000|2024-10-31 00:00:00|5797.97|5797.27|5798.1|5797.4|5800.35|5799.65|5793.6|5792.9|9383
1730336400000|2024-10-31 01:00:00|5798.35|5797.65|5799.1|5798.4|5804.35|5803.65|5798.1|5797.4|7677
1730340000000|2024-10-31 02:00:00|5798.97|5798.27|5796.85|5796.15|5800.1|5799.4|5794.85|5794.15|7672
1730343600000|2024-10-31 03:00:00|5796.97|5796.27|5794.35|5793.65|5797.85|5797.15|5793.6|5792.9|6460
1730347200000|2024-10-31 04:00:00|5794.22|5793.52|5792.1|5791.4|5794.6|5793.9|5791.35|5790.65|5553
1730350800000|2024-10-31 05:00:00|5791.97|5791.27|5789.35|5788.65|5792.6|5791.9|5789.1|5788.4|7733
1730354400000|2024-10-31 06:00:00|5789.6|5788.9|5781.05|5780.35|5790.35|5789.65|5780.8|5780.1|10842
1730358000000|2024-10-31 07:00:00|5780.92|5780.22|5773.8|5773.1|5780.92|5780.22|5772.8|5772.1|20910
1730361600000|2024-10-31 08:00:00|5773.55|5772.85|5771.8|5771.1|5775.05|5774.35|5767.55|5766.85|33390
1730365200000|2024-10-31 09:00:00|5771.55|5770.85|5773.05|5772.35|5773.55|5772.85|5768.05|5767.35|17697
1730368800000|2024-10-31 10:00:00|5773.17|5772.47|5775.55|5774.85|5776.05|5775.35|5769.3|5768.6|14570
1730372400000|2024-10-31 11:00:00|5775.8|5775.1|5783.05|5782.35|5783.3|5782.6|5774.3|5773.6|23384
1730376000000|2024-10-31 12:00:00|5783.3|5782.6|5779.8|5779.1|5786.3|5785.6|5778.55|5777.85|44128
1730379600000|2024-10-31 13:00:00|5779.55|5778.85|5754.7|5754.2|5781.8|5781.1|5748.2|5747.7|240683
1730383200000|2024-10-31 14:00:00|5754.2|5753.7|5727.8|5727.3|5754.7|5754.2|5726.55|5726.05|274853
1730386800000|2024-10-31 15:00:00|5727.55|5727.05|5725.8|5725.3|5733.55|5733.05|5717.05|5716.55|197040
1730390400000|2024-10-31 16:00:00|5725.55|5725.05|5729.8|5729.3|5735.3|5734.8|5721.8|5721.3|126163
1730394000000|2024-10-31 17:00:00|5729.55|5729.05|5720.3|5719.8|5736.3|5735.8|5717.55|5717.05|103491
1730397600000|2024-10-31 18:00:00|5720.55|5720.05|5723.05|5722.55|5725.05|5724.55|5713.8|5713.3|142991
1730401200000|2024-10-31 19:00:00|5723.3|5722.8|5701.92|5701.42|5736.55|5736.05|5701.55|5701.05|388458
1730404800000|2024-10-31 20:00:00|5701.68|5701.18|5704.91|5703.41|5720.53|5719.83|5700.66|5699.96|150751
1730408400000|2024-10-31 21:00:00|5704.96|5703.46|5707.61|5706.11|5711.01|5709.51|5704.45|5702.95|18
1730412000000|2024-10-31 22:00:00|5710.3|5709.6|5714.09|5713.39|5719.34|5718.64|5707.93|5707.23|10082
1730415600000|2024-10-31 23:00:00|5713.84|5713.14|5710.84|5710.14|5715.34|5714.64|5708.09|5707.39|7527
1730419200000|2024-11-01 00:00:00|5710.59|5709.89|5712.81|5712.11|5715.06|5714.36|5705.09|5704.39|8627
1730422800000|2024-11-01 01:00:00|5712.56|5711.86|5711.31|5710.61|5715.13|5714.43|5710.06|5709.36|6744
1730426400000|2024-11-01 02:00:00|5711.56|5710.86|5714.31|5713.61|5714.31|5713.61|5702.81|5702.11|8504
1730430000000|2024-11-01 03:00:00|5714.18|5713.48|5718.56|5717.86|5720.06|5719.36|5713.56|5712.86|6385
1730433600000|2024-11-01 04:00:00|5718.81|5718.11|5718.31|5717.61|5721.31|5720.61|5716.93|5716.23|4561
1730437200000|2024-11-01 05:00:00|5718.43|5717.73|5723.81|5723.11|5725.06|5724.36|5717.81|5717.11|10988
1730440800000|2024-11-01 06:00:00|5724.06|5723.36|5716.81|5716.11|5724.06|5723.36|5714.81|5714.11|7461
1730444400000|2024-11-01 07:00:00|5716.56|5715.86|5720.31|5719.61|5721.56|5720.86|5710.93|5710.23|13421
1730448000000|2024-11-01 08:00:00|5720.43|5719.73|5724.18|5723.48|5727.43|5726.73|5719.31|5718.61|24360
1730451600000|2024-11-01 09:00:00|5724.31|5723.61|5726.06|5725.36|5728.18|5727.48|5723.06|5722.36|13791
1730455200000|2024-11-01 10:00:00|5726.31|5725.61|5731.06|5730.36|5732.31|5731.61|5725.31|5724.61|14957
1730458800000|2024-11-01 11:00:00|5731.18|5730.48|5731.81|5731.11|5734.56|5733.86|5726.81|5726.11|19543
1730462400000|2024-11-01 12:00:00|5732.31|5731.61|5736.81|5736.11|5739.81|5739.11|5725.68|5724.98|69127
1730466000000|2024-11-01 13:00:00|5737.06|5736.36|5749.58|5749.08|5751.46|5750.96|5726.21|5725.71|172324
1730469600000|2024-11-01 14:00:00|5751.71|5751.21|5762.21|5761.71|5773.71|5773.21|5744.21|5743.71|278158
1730473200000|2024-11-01 15:00:00|5761.71|5761.21|5754.17|5753.67|5771.17|5770.67|5751.67|5751.17|162656
1730476800000|2024-11-01 16:00:00|5753.92|5753.42|5747.17|5746.67|5760.67|5760.17|5743.92|5743.42|121429
1730480400000|2024-11-01 17:00:00|5747.42|5746.92|5733.42|5732.92|5756.17|5755.67|5733.17|5732.67|159455
1730484000000|2024-11-01 18:00:00|5733.17|5732.67|5738.67|5738.17|5741.92|5741.42|5728.42|5727.92|119621
1730487600000|2024-11-01 19:00:00|5738.42|5737.92|5726.92|5726.42|5746.67|5746.17|5722.79|5722.29|224980
1730491200000|2024-11-01 20:00:00|5726.74|5726.04|5730.24|5729.54|5735.24|5734.54|5726.49|5725.79|49046
1730674800000|2024-11-03 23:00:00|5717.96|5717.26|5720.48|5719.78|5726.23|5725.53|5712.59|5711.89|20575
1730678400000|2024-11-04 00:00:00|5720.73|5720.03|5720.08|5719.38|5721.33|5720.63|5714.35|5713.65|8576
1730682000000|2024-11-04 01:00:00|5720.2|5719.5|5730.28|5729.58|5732.28|5731.58|5718.83|5718.13|8796
1730685600000|2024-11-04 02:00:00|5730.4|5729.7|5736.78|5736.08|5742.28|5741.58|5729.65|5728.95|11556
1730689200000|2024-11-04 03:00:00|5737.03|5736.33|5740.03|5739.33|5742.03|5741.33|5736.03|5735.33|5063
1730692800000|2024-11-04 04:00:00|5739.78|5739.08|5743.78|5743.08|5745.78|5745.08|5739.53|5738.83|5141
1730696400000|2024-11-04 05:00:00|5743.53|5742.83|5742.78|5742.08|5743.65|5742.95|5739.65|5738.95|4623
1730700000000|2024-11-04 06:00:00|5742.53|5741.83|5745.38|5744.68|5747.63|5746.93|5742.28|5741.58|5612
1730703600000|2024-11-04 07:00:00|5745.13|5744.43|5732.88|5732.18|5746.88|5746.18|5732.63|5731.93|9833
1730707200000|2024-11-04 08:00:00|5733.38|5732.68|5735.13|5734.43|5741.63|5740.93|5729.13|5728.43|18783
1730710800000|2024-11-04 09:00:00|5734.88|5734.18|5736.38|5735.68|5737.63|5736.93|5729.88|5729.18|15882
1730714400000|2024-11-04 10:00:00|5736.5|5735.8|5744.13|5743.43|5745.63|5744.93|5736.13|5735.43|10270
1730718000000|2024-11-04 11:00:00|5744|5743.3|5740.63|5739.93|5745|5744.3|5737.63|5736.93|8960
1730721600000|2024-11-04 12:00:00|5741.13|5740.43|5737.38|5736.68|5743.25|5742.55|5726.88|5726.18|19766
1730725200000|2024-11-04 13:00:00|5737.63|5736.93|5733.38|5732.68|5740.13|5739.43|5732.13|5731.43|25056
1730728800000|2024-11-04 14:00:00|5733.13|5732.43|5732.28|5731.78|5733.63|5732.93|5709.78|5709.28|170045
1730732400000|2024-11-04 15:00:00|5732.15|5731.65|5733.78|5733.28|5742.53|5742.03|5729.28|5728.78|167007
1730736000000|2024-11-04 16:00:00|5733.65|5733.15|5705.28|5704.78|5739.28|5738.78|5699.53|5699.03|175823
1730739600000|2024-11-04 17:00:00|5705.53|5705.03|5721.78|5721.28|5725.53|5725.03|5695.53|5695.03|154390
1730743200000|2024-11-04 18:00:00|5721.53|5721.03|5724.03|5723.53|5729.78|5729.28|5709.28|5708.78|119294
1730746800000|2024-11-04 19:00:00|5724.15|5723.65|5722.28|5721.78|5729.28|5728.78|5718.28|5717.78|76235
1730750400000|2024-11-04 20:00:00|5722.53|5722.03|5715.28|5714.78|5724.03|5723.53|5708.53|5708.03|189095
1730754000000|2024-11-04 21:00:00|5714.96|5713.46|5719.31|5717.81|5719.54|5718.04|5712.91|5711.41|43184
1730757600000|2024-11-04 22:00:00|5720.32|5718.82|5720.89|5719.39|5721.25|5719.75|5718.93|5717.43|0
1730761200000|2024-11-04 23:00:00|5722.16|5721.46|5714.79|5714.09|5724.79|5724.09|5714.54|5713.84|7724
1730764800000|2024-11-05 00:00:00|5714.66|5713.96|5712.79|5712.09|5715.29|5714.59|5711.79|5711.09|5855
1730768400000|2024-11-05 01:00:00|5712.54|5711.84|5719.04|5718.34|5720.79|5720.09|5707.04|5706.34|11028
1730772000000|2024-11-05 02:00:00|5718.91|5718.21|5719.79|5719.09|5722.04|5721.34|5714.04|5713.34|6991
1730775600000|2024-11-05 03:00:00|5719.66|5718.96|5717.54|5716.84|5721.29|5720.59|5717.41|5716.71|3477
1730779200000|2024-11-05 04:00:00|5717.79|5717.09|5714.79|5714.09|5719.29|5718.59|5714.41|5713.71|3116
1730782800000|2024-11-05 05:00:00|5715.04|5714.34|5718.54|5717.84|5719.54|5718.84|5714.79|5714.09|3422
1730786400000|2024-11-05 06:00:00|5718.79|5718.09|5722.04|5721.34|5722.79|5722.09|5717.29|5716.59|3434
1730790000000|2024-11-05 07:00:00|5721.91|5721.21|5723.29|5722.59|5726.91|5726.21|5719.54|5718.84|6052
1730793600000|2024-11-05 08:00:00|5723.54|5722.84|5725.54|5724.84|5725.66|5724.96|5715.79|5715.09|13333
1730797200000|2024-11-05 09:00:00|5725.04|5724.34|5725.29|5724.59|5728.54|5727.84|5723.66|5722.96|12855
1730800800000|2024-11-05 10:00:00|5725.16|5724.46|5724.79|5724.09|5725.79|5725.09|5718.29|5717.59|9349
1730804400000|2024-11-05 11:00:00|5724.91|5724.21|5726.04|5725.34|5730.41|5729.71|5724.91|5724.21|7251
1730808000000|2024-11-05 12:00:00|5726.29|5725.59|5724.04|5723.34|5729.16|5728.46|5720.29|5719.59|12634
1730811600000|2024-11-05 13:00:00|5724.29|5723.59|5722.54|5721.84|5728.79|5728.09|5721.54|5720.84|16742
1730815200000|2024-11-05 14:00:00|5722.29|5721.59|5758.19|5757.69|5758.19|5757.69|5719.79|5719.09|156056
1730818800000|2024-11-05 15:00:00|5757.94|5757.44|5758.19|5757.69|5770.44|5769.94|5752.94|5752.44|182845
1730822400000|2024-11-05 16:00:00|5757.44|5756.94|5772.69|5772.19|5774.44|5773.94|5753.69|5753.19|131184
1730826000000|2024-11-05 17:00:00|5772.94|5772.44|5778.94|5778.44|5782.69|5782.19|5769.69|5769.19|91328
1730829600000|2024-11-05 18:00:00|5779.19|5778.69|5770.69|5770.19|5782.44|5781.94|5764.44|5763.94|113909
1730833200000|2024-11-05 19:00:00|5770.94|5770.44|5768.19|5767.69|5777.19|5776.69|5764.94|5764.44|91820
1730836800000|2024-11-05 20:00:00|5767.44|5766.94|5784.69|5784.19|5785.19|5784.69|5765.69|5765.19|181824
1730840400000|2024-11-05 21:00:00|5784.94|5783.44|5792.39|5790.89|5793.07|5791.57|5784.36|5782.86|70017
1730844000000|2024-11-05 22:00:00|5793.7|5792.2|5793.58|5792.08|5794.54|5793.04|5792.35|5790.85|2
1730847600000|2024-11-05 23:00:00|5792.64|5791.94|5788.27|5787.57|5796.77|5796.07|5787.52|5786.82|10830
1730851200000|2024-11-06 00:00:00|5788.02|5787.32|5810.52|5809.82|5818.89|5818.19|5787.77|5787.07|36044
1730854800000|2024-11-06 01:00:00|5810.27|5809.57|5817.02|5816.32|5826.77|5826.07|5808.52|5807.82|30474
1730858400000|2024-11-06 02:00:00|5816.27|5815.57|5854.77|5854.07|5855.52|5854.82|5813.77|5813.07|51472
1730862000000|2024-11-06 03:00:00|5854.89|5854.19|5854.52|5853.82|5867.02|5866.32|5845.27|5844.57|58926
1730865600000|2024-11-06 04:00:00|5854.39|5853.69|5859.64|5858.94|5864.27|5863.57|5846.77|5846.07|23893
1730869200000|2024-11-06 05:00:00|5859.52|5858.82|5856.27|5855.57|5859.52|5858.82|5839.39|5838.69|30208
1730872800000|2024-11-06 06:00:00|5856.39|5855.69|5873.77|5873.07|5881.64|5880.94|5850.52|5849.82|35312
1730876400000|2024-11-06 07:00:00|5874.02|5873.32|5891.89|5891.19|5901.52|5900.82|5874.02|5873.32|57206
1730880000000|2024-11-06 08:00:00|5891.64|5890.94|5917.64|5916.94|5926.02|5925.32|5887.27|5886.57|59428
1730883600000|2024-11-06 09:00:00|5917.52|5916.82|5920.77|5920.07|5920.77|5920.07|5905.02|5904.32|34575
1730887200000|2024-11-06 10:00:00|5920.52|5919.82|5915.39|5914.69|5922.02|5921.32|5912.27|5911.57|23977
1730890800000|2024-11-06 11:00:00|5915.27|5914.57|5897.52|5896.82|5919.27|5918.57|5892.52|5891.82|36897
1730894400000|2024-11-06 12:00:00|5896.52|5895.82|5916.39|5915.69|5923.77|5923.07|5894.27|5893.57|42764
1730898000000|2024-11-06 13:00:00|5916.52|5915.82|5905.77|5905.07|5921.52|5920.82|5904.39|5903.69|47180
1730901600000|2024-11-06 14:00:00|5905.89|5905.19|5880.67|5880.17|5912.92|5912.42|5873.92|5873.42|282620
1730905200000|2024-11-06 15:00:00|5881.92|5881.42|5889.67|5889.17|5910.42|5909.92|5880.92|5880.42|287672
1730908800000|2024-11-06 16:00:00|5890.17|5889.67|5908.42|5907.92|5908.92|5908.42|5882.92|5882.42|153576
1730912400000|2024-11-06 17:00:00|5907.42|5906.92|5912.92|5912.42|5915.17|5914.67|5903.92|5903.42|90752
1730916000000|2024-11-06 18:00:00|5913.17|5912.67|5922.92|5922.42|5927.17|5926.67|5911.92|5911.42|104101
1730919600000|2024-11-06 19:00:00|5923.17|5922.67|5925.17|5924.67|5928.67|5928.17|5918.17|5917.67|93551
1730923200000|2024-11-06 20:00:00|5924.92|5924.42|5929.79|5929.29|5939.17|5938.67|5924.42|5923.92|248698
1730926800000|2024-11-06 21:00:00|5930.23|5928.73|5937.33|5935.83|5937.67|5936.17|5929.04|5927.54|68344
1730930400000|2024-11-06 22:00:00|5938.64|5937.14|5936.28|5934.78|5939.15|5937.65|5933.88|5932.38|11
1730934000000|2024-11-06 23:00:00|5935.92|5935.22|5929.17|5928.47|5936.17|5935.47|5928.55|5927.85|8299
1730937600000|2024-11-07 00:00:00|5929.05|5928.35|5925.05|5924.35|5934.3|5933.6|5923.55|5922.85|8729
1730941200000|2024-11-07 01:00:00|5925.17|5924.47|5933.05|5932.35|5935.8|5935.1|5924.05|5923.35|8896
1730944800000|2024-11-07 02:00:00|5932.92|5932.22|5931.05|5930.35|5934.55|5933.85|5929.8|5929.1|6458
1730948400000|2024-11-07 03:00:00|5931.17|5930.47|5936.55|5935.85|5939.8|5939.1|5930.55|5929.85|7737
1730952000000|2024-11-07 04:00:00|5936.8|5936.1|5939.05|5938.35|5941.05|5940.35|5934.55|5933.85|5080
1730955600000|2024-11-07 05:00:00|5938.8|5938.1|5942.13|5941.43|5942.63|5941.93|5937.55|5936.85|6036
1730959200000|2024-11-07 06:00:00|5942.38|5941.68|5939.63|5938.93|5943.88|5943.18|5939.13|5938.43|5100
1730962800000|2024-11-07 07:00:00|5939.88|5939.18|5933.88|5933.18|5940.38|5939.68|5931.88|5931.18|9049
1730966400000|2024-11-07 08:00:00|5934|5933.3|5940.13|5939.43|5945.13|5944.43|5933.63|5932.93|20847
1730970000000|2024-11-07 09:00:00|5940.38|5939.68|5940.13|5939.43|5945.38|5944.68|5936.88|5936.18|15021
1730973600000|2024-11-07 10:00:00|5940|5939.3|5943.63|5942.93|5943.88|5943.18|5939.63|5938.93|12209
1730977200000|2024-11-07 11:00:00|5943.38|5942.68|5943.25|5942.55|5943.38|5942.68|5937.13|5936.43|11483
1730980800000|2024-11-07 12:00:00|5942.75|5942.05|5945.63|5944.93|5947.38|5946.68|5941.38|5940.68|18874
1730984400000|2024-11-07 13:00:00|5945.75|5945.05|5945.88|5945.18|5949.38|5948.68|5939.63|5938.93|34560
1730988000000|2024-11-07 14:00:00|5945.63|5944.93|5958.28|5957.78|5959.03|5958.53|5943.88|5943.18|146882
1730991600000|2024-11-07 15:00:00|5958.53|5958.03|5967.03|5966.53|5968.53|5968.03|5956.53|5956.03|157418
1730995200000|2024-11-07 16:00:00|5967.28|5966.78|5970.28|5969.78|5971.53|5971.03|5959.78|5959.28|106303
1730998800000|2024-11-07 17:00:00|5970.03|5969.53|5972.78|5972.28|5974.28|5973.78|5966.28|5965.78|74790
1731002400000|2024-11-07 18:00:00|5973.03|5972.53|5966.65|5966.15|5973.4|5972.9|5960.78|5960.28|85117
1731006000000|2024-11-07 19:00:00|5966.53|5966.03|5979.03|5978.53|5979.03|5978.53|5958.03|5957.53|155785
1731009600000|2024-11-07 20:00:00|5979.15|5978.65|5975.03|5974.53|5985.28|5984.78|5971.03|5970.53|238090
1731013200000|2024-11-07 21:00:00|5973.85|5973.15|5977.76|5976.26|5980.6|5979.9|5972.6|5971.9|72039
1731016800000|2024-11-07 22:00:00|5977.87|5976.37|5979.18|5977.68|5979.18|5977.68|5977.72|5976.22|5
1731020400000|2024-11-07 23:00:00|5979.4|5978.7|5978.9|5978.2|5980.4|5979.7|5973.78|5973.08|5549
1731024000000|2024-11-08 00:00:00|5979.03|5978.33|5975.53|5974.83|5980.53|5979.83|5975.03|5974.33|4771
1731027600000|2024-11-08 01:00:00|5975.28|5974.58|5977.03|5976.33|5977.28|5976.58|5973.78|5973.08|5780
1731031200000|2024-11-08 02:00:00|5977.15|5976.45|5973.28|5972.58|5978.78|5978.08|5972.78|5972.08|5302
1731034800000|2024-11-08 03:00:00|5973.4|5972.7|5974.53|5973.83|5975.78|5975.08|5973.28|5972.58|3559
1731038400000|2024-11-08 04:00:00|5974.4|5973.7|5974.53|5973.83|5976.78|5976.08|5973.78|5973.08|3210
1731042000000|2024-11-08 05:00:00|5974.78|5974.08|5979.03|5978.33|5981.03|5980.33|5974.28|5973.58|4371
1731045600000|2024-11-08 06:00:00|5979.15|5978.45|5976.65|5975.95|5980.28|5979.58|5974.53|5973.83|4210
1731049200000|2024-11-08 07:00:00|5976.78|5976.08|5980.03|5979.33|5981.53|5980.83|5975.28|5974.58|5434
1731052800000|2024-11-08 08:00:00|5980.28|5979.58|5977.78|5977.08|5981.53|5980.83|5974.03|5973.33|17986
1731056400000|2024-11-08 09:00:00|5977.9|5977.2|5978.03|5977.33|5981.28|5980.58|5976.78|5976.08|12016
1731060000000|2024-11-08 10:00:00|5977.78|5977.08|5965.78|5965.08|5978.03|5977.33|5962.28|5961.58|24352
1731063600000|2024-11-08 11:00:00|5965.53|5964.83|5968.28|5967.58|5969.28|5968.58|5962.03|5961.33|15730
1731067200000|2024-11-08 12:00:00|5968.53|5967.83|5973.78|5973.08|5974.28|5973.58|5967.53|5966.83|18082
1731070800000|2024-11-08 13:00:00|5973.28|5972.58|5969.78|5969.08|5975.78|5975.08|5969.53|5968.83|24275
1731074400000|2024-11-08 14:00:00|5970.53|5969.83|5988|5987.5|5988.38|5987.88|5969.03|5968.33|129174
1731078000000|2024-11-08 15:00:00|5988.38|5987.88|5994.68|5994.18|5996.43|5995.93|5981.93|5981.43|156969
1731081600000|2024-11-08 16:00:00|5994.43|5993.93|5996.3|5995.8|5998.93|5998.43|5990.43|5989.93|90968
1731085200000|2024-11-08 17:00:00|5996.43|5995.93|5998.18|5997.68|6000.43|5999.93|5991.55|5991.05|89198
1731088800000|2024-11-08 18:00:00|5998.43|5997.93|6007.43|6006.93|6009.43|6008.93|5996.93|5996.43|77035
1731092400000|2024-11-08 19:00:00|6007.18|6006.68|6006.68|6006.18|6013.93|6013.43|6004.43|6003.93|82866
1731096000000|2024-11-08 20:00:00|6006.93|6006.43|6000.18|5999.68|6007.18|6006.68|5993.68|5993.18|226748
1731099600000|2024-11-08 21:00:00|6000.68|6000.18|5997.66|5996.16|6002.53|6001.83|5996.9|5996.16|52774
1731279600000|2024-11-10 23:00:00|6005.65|6004.95|6011.4|6010.7|6012.03|6011.33|6003.78|6003.08|12245
1731283200000|2024-11-11 00:00:00|6011.77|6011.07|6006.9|6006.2|6012.15|6011.45|6006.4|6005.7|7164
1731286800000|2024-11-11 01:00:00|6006.65|6005.95|6009.4|6008.7|6010.15|6009.45|6005.4|6004.7|6335
1731290400000|2024-11-11 02:00:00|6009.27|6008.57|6007.15|6006.45|6009.65|6008.95|6006.15|6005.45|4404
1731294000000|2024-11-11 03:00:00|6007.27|6006.57|6008.15|6007.45|6008.65|6007.95|6006.65|6005.95|2420
1731297600000|2024-11-11 04:00:00|6008.4|6007.7|6010.4|6009.7|6010.65|6009.95|6008.4|6007.7|3787
1731301200000|2024-11-11 05:00:00|6010.52|6009.82|6010.4|6009.7|6012.4|6011.7|6010.15|6009.45|4175
1731304800000|2024-11-11 06:00:00|6010.52|6009.82|6011.4|6010.7|6012.15|6011.45|6009.9|6009.2|4118
1731308400000|2024-11-11 07:00:00|6011.15|6010.45|6013.65|6012.95|6013.9|6013.2|6009.65|6008.95|6822
1731312000000|2024-11-11 08:00:00|6013.27|6012.57|6014.9|6014.2|6018.9|6018.2|6012.9|6012.2|16902
1731315600000|2024-11-11 09:00:00|6015.15|6014.45|6015.4|6014.7|6017.9|6017.2|6012.9|6012.2|10974
1731319200000|2024-11-11 10:00:00|6015.65|6014.95|6013.65|6012.95|6017.15|6016.45|6013.65|6012.95|8562
1731322800000|2024-11-11 11:00:00|6013.9|6013.2|6016.9|6016.2|6017.15|6016.45|6013.4|6012.7|10234
1731326400000|2024-11-11 12:00:00|6017.15|6016.45|6024.9|6024.2|6027.15|6026.45|6016.9|6016.2|20881
1731330000000|2024-11-11 13:00:00|6025.15|6024.45|6016.4|6015.7|6026.4|6025.7|6015.15|6014.45|26494
1731333600000|2024-11-11 14:00:00|6016.65|6015.95|6009.3|6008.8|6019.05|6018.55|6006.3|6005.8|140572
1731337200000|2024-11-11 15:00:00|6009.8|6009.3|6014.55|6014.05|6017.3|6016.8|6002.8|6002.3|153277
1731340800000|2024-11-11 16:00:00|6014.8|6014.3|6012.3|6011.8|6017.3|6016.8|6007.55|6007.05|86054
1731344400000|2024-11-11 17:00:00|6012.05|6011.55|6000.05|5999.55|6013.3|6012.8|6000.05|5999.55|86469
1731348000000|2024-11-11 18:00:00|5999.8|5999.3|6000.3|5999.8|6004.05|6003.55|5987.55|5987.05|130826
1731351600000|2024-11-11 19:00:00|6000.17|5999.67|6001.05|6000.55|6002.05|6001.55|5998.05|5997.55|55479
1731355200000|2024-11-11 20:00:00|6000.8|6000.3|6006.3|6005.8|6007.3|6006.8|5997.8|5997.3|151663
1731358800000|2024-11-11 21:00:00|6005.95|6005.45|6001.8|6000.3|6006.55|6005.85|6000.8|6000.1|64168
1731362400000|2024-11-11 22:00:00|6001.91|6000.41|6002.85|6001.35|6003.48|6001.98|6001.29|5999.79|0
1731366000000|2024-11-11 23:00:00|6003.75|6003.05|6002.38|6001.68|6003.75|6003.05|5999.63|5998.93|4821
1731369600000|2024-11-12 00:00:00|6001.63|6000.93|6000.38|5999.68|6003|6002.3|5997.13|5996.43|7048
1731373200000|2024-11-12 01:00:00|6000.63|5999.93|6002.63|6001.93|6006.88|6006.18|5999.63|5998.93|7888
1731376800000|2024-11-12 02:00:00|6002.88|6002.18|5998.63|5997.93|6005.13|6004.43|5996.63|5995.93|10816
1731380400000|2024-11-12 03:00:00|5998.88|5998.18|5998.63|5997.93|6001.88|6001.18|5998.13|5997.43|4603
1731384000000|2024-11-12 04:00:00|5998.88|5998.18|6001.38|6000.68|6001.63|6000.93|5998.13|5997.43|3795
1731387600000|2024-11-12 05:00:00|6001.63|6000.93|5997.88|5997.18|6001.63|6000.93|5996.88|5996.18|5254
1731391200000|2024-11-12 06:00:00|5997.63|5996.93|5998.88|5998.18|5999.38|5998.68|5996.88|5996.18|4506
1731394800000|2024-11-12 07:00:00|5998.75|5998.05|6001.13|6000.43|6001.38|6000.68|5995.63|5994.93|10498
1731398400000|2024-11-12 08:00:00|6000.88|6000.18|6003.88|6003.18|6006.13|6005.43|5997.63|5996.93|15407
1731402000000|2024-11-12 09:00:00|6003.63|6002.93|5995.13|5994.43|6004.13|6003.43|5994.63|5993.93|17163
1731405600000|2024-11-12 10:00:00|5995|5994.3|5992.38|5991.68|5995.13|5994.43|5986.63|5985.93|26815
1731409200000|2024-11-12 11:00:00|5992.63|5991.93|5995.88|5995.18|5998.38|5997.68|5992.63|5991.93|16358
1731412800000|2024-11-12 12:00:00|5995.63|5994.93|5998.38|5997.68|6001.88|6001.18|5995.63|5994.93|16731
1731416400000|2024-11-12 13:00:00|5998.25|5997.55|6005.13|6004.43|6005.63|6004.93|5995.63|5994.93|31163
1731420000000|2024-11-12 14:00:00|6004.88|6004.18|6007.03|6006.53|6010.78|6010.28|6000.38|5999.68|115355
1731423600000|2024-11-12 15:00:00|6007.28|6006.78|5990.28|5989.78|6007.78|6007.28|5990.03|5989.53|169634
1731427200000|2024-11-12 16:00:00|5990.53|5990.03|5982.28|5981.78|5993.53|5993.03|5981.28|5980.78|158880
1731430800000|2024-11-12 17:00:00|5982.03|5981.53|5964.53|5964.03|5985.03|5984.53|5963.53|5963.03|155333
1731434400000|2024-11-12 18:00:00|5964.78|5964.28|5992.03|5991.53|5995.53|5995.03|5961.28|5960.78|162252
1731438000000|2024-11-12 19:00:00|5991.53|5991.03|5998.28|5997.78|6002.03|6001.53|5991.03|5990.53|108591
1731441600000|2024-11-12 20:00:00|5998.03|5997.53|5987.03|5986.53|6000.28|5999.78|5983.28|5982.78|209562
1731445200000|2024-11-12 21:00:00|5986.76|5986.26|5986.99|5985.49|5991.11|5990.41|5985.61|5984.91|64361
1731448800000|2024-11-12 22:00:00|5987.29|5985.79|5987.3|5985.8|5988.34|5986.84|5986.55|5985.05|0
1731452400000|2024-11-12 23:00:00|5986.8|5986.1|5982.93|5982.23|5988.3|5987.6|5979.18|5978.48|8525
1731456000000|2024-11-13 00:00:00|5983.3|5982.6|5979.68|5978.98|5983.43|5982.73|5978.18|5977.48|5623
1731459600000|2024-11-13 01:00:00|5979.93|5979.23|5979.43|5978.73|5982.68|5981.98|5977.68|5976.98|6427
1731463200000|2024-11-13 02:00:00|5979.18|5978.48|5981.43|5980.73|5981.68|5980.98|5977.18|5976.48|5833
1731466800000|2024-11-13 03:00:00|5981.18|5980.48|5979.68|5978.98|5983.68|5982.98|5979.43|5978.73|4520
1731470400000|2024-11-13 04:00:00|5979.8|5979.1|5978.68|5977.98|5980.43|5979.73|5977.18|5976.48|5420
1731474000000|2024-11-13 05:00:00|5978.43|5977.73|5974.68|5973.98|5979.18|5978.48|5974.18|5973.48|7013
1731477600000|2024-11-13 06:00:00|5974.43|5973.73|5970.93|5970.23|5975.8|5975.1|5968.18|5967.48|10872
1731481200000|2024-11-13 07:00:00|5970.8|5970.1|5973.18|5972.48|5975.93|5975.23|5969.68|5968.98|10909
1731484800000|2024-11-13 08:00:00|5972.93|5972.23|5982.05|5981.35|5982.43|5981.73|5971.68|5970.98|12690
1731488400000|2024-11-13 09:00:00|5981.68|5980.98|5983.55|5982.85|5984.68|5983.98|5980.18|5979.48|7994
1731492000000|2024-11-13 10:00:00|5983.68|5982.98|5977.18|5976.48|5985.18|5984.48|5976.68|5975.98|7749
1731495600000|2024-11-13 11:00:00|5977.43|5976.73|5971.93|5971.23|5978.68|5977.98|5971.8|5971.1|8831
1731499200000|2024-11-13 12:00:00|5972.68|5971.98|5976.43|5975.73|5980.18|5979.48|5970.68|5969.98|19547
1731502800000|2024-11-13 13:00:00|5976.68|5975.98|5988.93|5988.23|6005.18|6004.48|5974.93|5974.23|79824
1731506400000|2024-11-13 14:00:00|5989.18|5988.48|5988.33|5987.83|5994.93|5994.23|5980.83|5980.33|152174
1731510000000|2024-11-13 15:00:00|5987.83|5987.33|5989.08|5988.58|5991.08|5990.58|5966.83|5966.33|230027
1731513600000|2024-11-13 16:00:00|5989.33|5988.83|5998.33|5997.83|6000.83|6000.33|5984.08|5983.58|141431
1731517200000|2024-11-13 17:00:00|5998.2|5997.7|6009.08|6008.58|6009.58|6009.08|5996.83|5996.33|115579
1731520800000|2024-11-13 18:00:00|6009.33|6008.83|6007.08|6006.58|6009.83|6009.33|6001.33|6000.83|90966
1731524400000|2024-11-13 19:00:00|6006.83|6006.33|5990.08|5989.58|6007.58|6007.08|5988.33|5987.83|136547
1731528000000|2024-11-13 20:00:00|5989.58|5989.08|5990.83|5990.33|6003.08|6002.58|5983.33|5982.83|236051
1731531600000|2024-11-13 21:00:00|5990.13|5989.63|5993.16|5991.66|5996.98|5996.28|5987.73|5987.03|58777
1731535200000|2024-11-13 22:00:00|5992.86|5991.36|5993.3|5991.8|5993.66|5992.16|5991.98|5990.48|0
1731538800000|2024-11-13 23:00:00|5994.15|5993.45|5995.28|5994.58|5997.28|5996.58|5990.78|5990.08|6053
1731542400000|2024-11-14 00:00:00|5995.53|5994.83|5992.53|5991.83|5996.4|5995.7|5989.03|5988.33|5366
1731546000000|2024-11-14 01:00:00|5992.28|5991.58|5988.28|5987.58|5992.28|5991.58|5988.28|5987.58|6696
1731549600000|2024-11-14 02:00:00|5988.53|5987.83|5985.28|5984.58|5988.53|5987.83|5984.53|5983.83|6359
1731553200000|2024-11-14 03:00:00|5985.03|5984.33|5986.03|5985.33|5988.53|5987.83|5984.28|5983.58|4421
1731556800000|2024-11-14 04:00:00|5985.78|5985.08|5986.23|5985.53|5989.73|5989.03|5985.28|5984.58|4577
1731560400000|2024-11-14 05:00:00|5986.98|5986.28|5984.23|5983.53|5987.23|5986.53|5980.48|5979.78|5789
1731564000000|2024-11-14 06:00:00|5983.98|5983.28|5980.23|5979.53|5985.23|5984.53|5979.98|5979.28|4546
1731567600000|2024-11-14 07:00:00|5980.1|5979.4|5988.23|5987.53|5988.98|5988.28|5978.48|5977.78|9276
1731571200000|2024-11-14 08:00:00|5987.98|5987.28|5993.73|5993.03|5997.48|5996.78|5987.23|5986.53|16583
1731574800000|2024-11-14 09:00:00|5993.48|5992.78|5992.73|5992.03|5998.73|5998.03|5991.98|5991.28|13928
1731578400000|2024-11-14 10:00:00|5992.23|5991.53|5993.35|5992.65|5997.23|5996.53|5991.73|5991.03|8830
1731582000000|2024-11-14 11:00:00|5993.23|5992.53|5998.48|5997.78|5998.73|5998.03|5992.23|5991.53|10356
1731585600000|2024-11-14 12:00:00|5998.35|5997.65|5993.23|5992.53|5999.23|5998.53|5992.48|5991.78|14231
1731589200000|2024-11-14 13:00:00|5993.1|5992.4|5988.48|5987.78|5997.98|5997.28|5983.73|5983.03|48476
1731592800000|2024-11-14 14:00:00|5987.98|5987.28|5979.88|5979.38|5994.63|5994.13|5973.88|5973.38|198982
1731596400000|2024-11-14 15:00:00|5979.13|5978.63|5977.63|5977.13|5985.38|5984.88|5967.13|5966.63|205948
1731600000000|2024-11-14 16:00:00|5977.38|5976.88|5972.88|5972.38|5985.38|5984.88|5970.88|5970.38|122650
1731603600000|2024-11-14 17:00:00|5973.13|5972.63|5966.38|5965.88|5974.63|5974.13|5953.63|5953.13|177624
1731607200000|2024-11-14 18:00:00|5966.13|5965.63|5954.88|5954.38|5973.38|5972.88|5953.63|5953.13|111189
1731610800000|2024-11-14 19:00:00|5955.13|5954.63|5969.38|5968.88|5974.38|5973.88|5954.63|5954.13|115884
1731614400000|2024-11-14 20:00:00|5967|5966.5|5951.13|5950.63|5967.38|5966.88|5943.13|5942.63|311262
1731618000000|2024-11-14 21:00:00|5950.33|5949.83|5948.07|5946.57|5951.18|5950.48|5937.93|5937.23|65232
1731621600000|2024-11-14 22:00:00|5947.85|5946.35|5946.58|5945.08|5948.38|5946.88|5945.7|5944.2|0
1731625200000|2024-11-14 23:00:00|5946.83|5946.13|5941.46|5940.76|5948.33|5947.63|5938.71|5938.01|8939
1731628800000|2024-11-15 00:00:00|5941.21|5940.51|5936.21|5935.51|5942.21|5941.51|5933.21|5932.51|11963
1731632400000|2024-11-15 01:00:00|5935.71|5935.01|5931.6|5930.9|5936.21|5935.51|5929.71|5929.01|11425
1731636000000|2024-11-15 02:00:00|5931.48|5930.78|5935.1|5934.4|5935.73|5935.03|5930.23|5929.53|7030
1731639600000|2024-11-15 03:00:00|5934.98|5934.28|5934.48|5933.78|5937.85|5937.15|5933.23|5932.53|6143
1731643200000|2024-11-15 04:00:00|5934.73|5934.03|5935.73|5935.03|5936.48|5935.78|5931.48|5930.78|7096
1731646800000|2024-11-15 05:00:00|5935.48|5934.78|5931.48|5930.78|5938.23|5937.53|5930.73|5930.03|5606
1731650400000|2024-11-15 06:00:00|5931.23|5930.53|5924.48|5923.78|5931.48|5930.78|5917.98|5917.28|15475
1731654000000|2024-11-15 07:00:00|5924.35|5923.65|5916.98|5916.28|5924.73|5924.03|5916.48|5915.78|12166
1731657600000|2024-11-15 08:00:00|5917.23|5916.53|5918.48|5917.78|5920.23|5919.53|5906.6|5905.9|34977
1731661200000|2024-11-15 09:00:00|5918.73|5918.03|5914.48|5913.78|5918.98|5918.28|5912.98|5912.28|15153
1731664800000|2024-11-15 10:00:00|5914.23|5913.53|5916.73|5916.03|5917.48|5916.78|5911.73|5911.03|14299
1731668400000|2024-11-15 11:00:00|5916.98|5916.28|5920.73|5920.03|5921.98|5921.28|5916.48|5915.78|14605
1731672000000|2024-11-15 12:00:00|5920.98|5920.28|5926.73|5926.03|5927.98|5927.28|5920.23|5919.53|20493
1731675600000|2024-11-15 13:00:00|5926.6|5925.9|5918.73|5918.03|5928.23|5927.53|5916.98|5916.28|48312
1731679200000|2024-11-15 14:00:00|5918.98|5918.28|5901.88|5901.38|5920.23|5919.53|5899.88|5899.38|257993
1731682800000|2024-11-15 15:00:00|5901.63|5901.13|5878.88|5878.38|5902.38|5901.88|5874.63|5874.13|344851
1731686400000|2024-11-15 16:00:00|5878.38|5877.88|5871.88|5871.38|5888.13|5887.63|5869.13|5868.63|195529
1731690000000|2024-11-15 17:00:00|5871.13|5870.63|5868.38|5867.88|5873.63|5873.13|5860.38|5859.88|151044
1731693600000|2024-11-15 18:00:00|5868.63|5868.13|5858.63|5858.13|5870.38|5869.88|5852.13|5851.63|141385
1731697200000|2024-11-15 19:00:00|5858.88|5858.38|5863.73|5863.23|5871.98|5871.48|5853.98|5853.48|153928
1731700800000|2024-11-15 20:00:00|5863.23|5862.73|5872.21|5871.71|5877.21|5876.71|5861.96|5861.46|298834
1731704400000|2024-11-15 21:00:00|5871.29|5870.79|5874.77|5873.27|5879.64|5878.94|5871.29|5870.69|72016
1731708000000|2024-11-15 22:00:00|||||||||3
1731884400000|2024-11-17 23:00:00|5871.53|5870.83|5879.66|5878.96|5879.66|5878.96|5867.41|5866.71|15722
1731888000000|2024-11-18 00:00:00|5879.91|5879.21|5888.91|5888.21|5889.28|5888.58|5878.41|5877.71|15805
1731891600000|2024-11-18 01:00:00|5888.66|5887.96|5887.16|5886.46|5889.41|5888.71|5886.16|5885.46|8492
1731895200000|2024-11-18 02:00:00|5886.91|5886.21|5887.16|5886.46|5888.16|5887.46|5884.16|5883.46|6817
1731898800000|2024-11-18 03:00:00|5887.28|5886.58|5886.41|5885.71|5888.28|5887.58|5885.16|5884.46|5169
1731902400000|2024-11-18 04:00:00|5886.53|5885.83|5889.41|5888.71|5890.28|5889.58|5886.41|5885.71|6872
1731906000000|2024-11-18 05:00:00|5889.28|5888.58|5887.91|5887.21|5889.66|5888.96|5885.66|5884.96|5482
1731909600000|2024-11-18 06:00:00|5887.66|5886.96|5890.41|5889.71|5890.91|5890.21|5885.53|5884.83|5321
1731913200000|2024-11-18 07:00:00|5890.66|5889.96|5878.91|5878.21|5890.66|5889.96|5874.91|5874.21|13843
1731916800000|2024-11-18 08:00:00|5879.66|5878.96|5881.16|5880.46|5883.91|5883.21|5874.16|5873.46|21283
1731920400000|2024-11-18 09:00:00|5880.91|5880.21|5872.41|5871.71|5881.41|5880.71|5869.66|5868.96|26488
1731924000000|2024-11-18 10:00:00|5872.53|5871.83|5878.91|5878.21|5879.41|5878.71|5871.16|5870.46|14113
1731927600000|2024-11-18 11:00:00|5879.03|5878.33|5874.16|5873.46|5879.16|5878.46|5870.91|5870.21|9835
1731931200000|2024-11-18 12:00:00|5873.91|5873.21|5875.66|5874.96|5879.16|5878.46|5872.41|5871.71|14448
1731934800000|2024-11-18 13:00:00|5875.78|5875.08|5875.41|5874.71|5877.41|5876.71|5861.78|5861.08|39026
1731938400000|2024-11-18 14:00:00|5875.28|5874.58|5870.56|5870.06|5881.16|5880.46|5866.56|5866.06|159100
1731942000000|2024-11-18 15:00:00|5870.31|5869.81|5895.31|5894.81|5896.31|5895.81|5868.81|5868.31|200299
1731945600000|2024-11-18 16:00:00|5895.56|5895.06|5896.06|5895.56|5908.06|5907.56|5892.56|5892.06|153459
1731949200000|2024-11-18 17:00:00|5895.81|5895.31|5899.31|5898.81|5899.56|5899.06|5890.56|5890.06|111761
1731952800000|2024-11-18 18:00:00|5899.06|5898.56|5896.31|5895.81|5899.56|5899.06|5883.06|5882.56|104556
1731956400000|2024-11-18 19:00:00|5896.06|5895.56|5893.68|5893.18|5896.81|5896.31|5883.56|5883.06|116144
1731960000000|2024-11-18 20:00:00|5893.56|5893.06|5895.31|5894.81|5896.81|5896.31|5888.31|5887.81|169720
1731963600000|2024-11-18 21:00:00|5895.23|5894.73|5894.09|5892.59|5897.08|5896.38|5891.33|5890.63|41353
1731967200000|2024-11-18 22:00:00|5894.02|5892.52|5895.28|5893.78|5895.58|5894.08|5894.02|5892.52|17
1731970800000|2024-11-18 23:00:00|5895.21|5894.51|5892.71|5892.01|5895.46|5894.76|5888.09|5887.39|6124
1731974400000|2024-11-19 00:00:00|5892.84|5892.14|5893.84|5893.14|5898.34|5897.64|5891.09|5890.39|7997
1731978000000|2024-11-19 01:00:00|5893.59|5892.89|5896.59|5895.89|5897.09|5896.39|5890.09|5889.39|5209
1731981600000|2024-11-19 02:00:00|5896.71|5896.01|5900.34|5899.64|5900.59|5899.89|5894.34|5893.64|5547
1731985200000|2024-11-19 03:00:00|5900.59|5899.89|5905.59|5904.89|5907.34|5906.64|5900.34|5899.64|7531
1731988800000|2024-11-19 04:00:00|5905.71|5905.01|5906.59|5905.89|5909.84|5909.14|5905.34|5904.64|5400
1731992400000|2024-11-19 05:00:00|5906.71|5906.01|5904.09|5903.39|5907.09|5906.39|5902.59|5901.89|4510
1731996000000|2024-11-19 06:00:00|5903.84|5903.14|5903.93|5903.23|5905.43|5904.73|5902.59|5901.89|4069
1731999600000|2024-11-19 07:00:00|5904.05|5903.35|5903.68|5902.98|5906.18|5905.48|5899.18|5898.48|6522
1732003200000|2024-11-19 08:00:00|5903.43|5902.73|5892.55|5891.85|5907.68|5906.98|5881.3|5880.6|31473
1732006800000|2024-11-19 09:00:00|5892.43|5891.73|5866.68|5865.98|5896.43|5895.73|5858.93|5858.23|62355
1732010400000|2024-11-19 10:00:00|5866.43|5865.73|5873.68|5872.98|5876.93|5876.23|5864.3|5863.6|23972
1732014000000|2024-11-19 11:00:00|5873.43|5872.73|5873.18|5872.48|5876.18|5875.48|5866.18|5865.48|14729
1732017600000|2024-11-19 12:00:00|5873.05|5872.35|5883.18|5882.48|5884.68|5883.98|5872.18|5871.48|25406
1732021200000|2024-11-19 13:00:00|5883.3|5882.6|5838.68|5837.98|5883.68|5882.98|5837.68|5836.98|79320
1732024800000|2024-11-19 14:00:00|5838.93|5838.23|5865.08|5864.58|5870.83|5870.33|5831.68|5830.98|251063
1732028400000|2024-11-19 15:00:00|5864.33|5863.83|5889.83|5889.33|5893.58|5893.08|5859.08|5858.58|247087
1732032000000|2024-11-19 16:00:00|5890.08|5889.58|5901.33|5900.83|5905.33|5904.83|5889.08|5888.58|147276
1732035600000|2024-11-19 17:00:00|5901.58|5901.08|5905.08|5904.58|5908.58|5908.08|5893.58|5893.08|114341
1732039200000|2024-11-19 18:00:00|5904.83|5904.33|5922.33|5921.83|5923.83|5923.33|5901.08|5900.58|118368
1732042800000|2024-11-19 19:00:00|5922.58|5922.08|5908.83|5908.33|5923.08|5922.58|5903.83|5903.33|140481
1732046400000|2024-11-19 20:00:00|5908.58|5908.08|5915.58|5915.08|5918.58|5918.08|5906.33|5905.83|190572
1732050000000|2024-11-19 21:00:00|5915.4|5914.9|5914.47|5912.97|5920.75|5920.05|5913.37|5912.67|49632
1732053600000|2024-11-19 22:00:00|5914.5|5913|5914.55|5913.05|5914.84|5913.34|5913.22|5911.72|0
1732057200000|2024-11-19 23:00:00|5914.73|5913.23|5922.22|5921.52|5922.85|5922.15|5914.22|5913.23|7205
1732060800000|2024-11-20 00:00:00|5922.35|5921.65|5927.1|5926.4|5931.1|5930.4|5921.6|5920.9|9910
1732064400000|2024-11-20 01:00:00|5926.85|5926.15|5922.85|5922.15|5929.1|5928.4|5920.6|5919.9|8380
1732068000000|2024-11-20 02:00:00|5922.97|5922.27|5927.37|5926.67|5928.5|5927.8|5922.1|5921.4|4885
1732071600000|2024-11-20 03:00:00|5927.5|5926.8|5922|5921.3|5928|5927.3|5919.5|5918.8|6626
1732075200000|2024-11-20 04:00:00|5921.87|5921.17|5925.5|5924.8|5926|5925.3|5921.75|5921.05|4479
1732078800000|2024-11-20 05:00:00|5925.62|5924.92|5924.5|5923.8|5926.37|5925.67|5922.5|5921.8|4168
1732082400000|2024-11-20 06:00:00|5924.25|5923.55|5931.5|5930.8|5932.75|5932.05|5924|5923.3|7793
1732086000000|2024-11-20 07:00:00|5931.25|5930.55|5931|5930.3|5934|5933.3|5925|5924.3|9745
1732089600000|2024-11-20 08:00:00|5931.12|5930.42|5928|5927.3|5935|5934.3|5927.62|5926.92|15744
1732093200000|2024-11-20 09:00:00|5928.25|5927.55|5927|5926.3|5934.25|5933.55|5924.37|5923.67|11305
1732096800000|2024-11-20 10:00:00|5927.25|5926.55|5921.75|5921.05|5927.5|5926.8|5916.62|5915.92|12727
1732100400000|2024-11-20 11:00:00|5921.62|5920.92|5922.25|5921.55|5926.25|5925.55|5918.5|5917.8|14915
1732104000000|2024-11-20 12:00:00|5922.75|5922.05|5929.12|5928.42|5930.25|5929.55|5921.75|5921.05|12069
1732107600000|2024-11-20 13:00:00|5929|5928.3|5922.5|5921.8|5931.5|5930.8|5920.75|5920.05|19180
1732111200000|2024-11-20 14:00:00|5922.37|5921.67|5886.4|5885.9|5922.5|5921.8|5885.9|5885.4|196587
1732114800000|2024-11-20 15:00:00|5886.15|5885.65|5885.77|5885.27|5893.4|5892.9|5857.65|5857.15|291273
1732118400000|2024-11-20 16:00:00|5885.4|5884.9|5895.4|5894.9|5899.9|5899.4|5867.02|5866.52|203078
1732122000000|2024-11-20 17:00:00|5895.15|5894.65|5882.77|5882.27|5898.65|5898.15|5873.4|5872.9|147602
1732125600000|2024-11-20 18:00:00|5882.65|5882.15|5879.65|5879.15|5889.15|5888.65|5873.4|5872.9|103140
1732129200000|2024-11-20 19:00:00|5879.52|5879.02|5886.65|5886.15|5890.65|5890.15|5874.15|5873.65|92271
1732132800000|2024-11-20 20:00:00|5886.15|5885.65|5916.9|5916.4|5919.65|5919.15|5883.9|5883.4|232341
1732136400000|2024-11-20 21:00:00|5915.99|5915.49|5915.17|5913.67|5920.84|5920.14|5887.71|5887.01|102111
1732140000000|2024-11-20 22:00:00|5918.61|5917.11|5916.54|5915.04|5921.8|5920.3|5915.08|5913.58|0
1732143600000|2024-11-20 23:00:00|5915.03|5914.33|5917.91|5917.21|5920.28|5919.58|5906.41|5905.71|10039
1732147200000|2024-11-21 00:00:00|5918.03|5917.33|5896.28|5895.58|5919.53|5918.83|5895.66|5894.96|12048
1732150800000|2024-11-21 01:00:00|5896.41|5895.71|5891.66|5890.96|5900.78|5900.08|5889.41|5888.71|10323
1732154400000|2024-11-21 02:00:00|5891.41|5890.71|5895.76|5895.06|5898.66|5897.96|5891.28|5890.58|6540
1732158000000|2024-11-21 03:00:00|5896.01|5895.31|5897.76|5897.06|5903.51|5902.81|5896.01|5895.31|6230
1732161600000|2024-11-21 04:00:00|5897.63|5896.93|5902.01|5901.31|5903.01|5902.31|5894.26|5893.56|4140
1732165200000|2024-11-21 05:00:00|5901.76|5901.06|5903.51|5902.81|5907.51|5906.81|5900.01|5899.31|4740
1732168800000|2024-11-21 06:00:00|5903.63|5902.93|5905.76|5905.06|5906.51|5905.81|5901.26|5900.56|4523
1732172400000|2024-11-21 07:00:00|5905.51|5904.81|5902.01|5901.31|5913.01|5912.31|5888.88|5888.18|25614
1732176000000|2024-11-21 08:00:00|5902.38|5901.68|5900.38|5899.68|5908.26|5907.56|5891.51|5890.81|29450
1732179600000|2024-11-21 09:00:00|5899.76|5899.06|5894.13|5893.43|5900.26|5899.56|5883.26|5882.56|30872
1732183200000|2024-11-21 10:00:00|5894.01|5893.31|5901.26|5900.56|5902.88|5902.18|5890.76|5890.06|13654
1732186800000|2024-11-21 11:00:00|5901.13|5900.43|5919.26|5918.56|5920.26|5919.56|5900.76|5900.06|24259
1732190400000|2024-11-21 12:00:00|5918.51|5917.81|5927.51|5926.81|5938.26|5937.56|5917.76|5917.06|40801
1732194000000|2024-11-21 13:00:00|5927.63|5926.93|5940.51|5939.81|5948.51|5947.81|5927.01|5926.31|48044
1732197600000|2024-11-21 14:00:00|5941.01|5940.31|5908.41|5907.91|5949.38|5948.68|5896.66|5896.16|300781
1732201200000|2024-11-21 15:00:00|5908.91|5908.41|5927.91|5927.41|5929.91|5929.41|5885.66|5885.16|365138
1732204800000|2024-11-21 16:00:00|5928.16|5927.66|5930.66|5930.16|5943.16|5942.66|5921.66|5921.16|212522
1732208400000|2024-11-21 17:00:00|5930.91|5930.41|5949.16|5948.66|5953.41|5952.91|5922.66|5922.16|151107
1732212000000|2024-11-21 18:00:00|5949.28|5948.78|5956.41|5955.91|5960.16|5959.66|5948.41|5947.91|121435
1732215600000|2024-11-21 19:00:00|5956.16|5955.66|5957.66|5957.16|5958.66|5958.16|5947.28|5946.78|114500
1732219200000|2024-11-21 20:00:00|5957.41|5956.91|5947.91|5947.41|5962.78|5962.28|5947.66|5947.16|171911
1732222800000|2024-11-21 21:00:00|5947.66|5947.16|5944.88|5943.38|5950.01|5949.31|5943.76|5943.06|81586
1732226400000|2024-11-21 22:00:00|5944.99|5943.49|5946.23|5944.73|5946.67|5945.17|5943.41|5941.91|4
1732230000000|2024-11-21 23:00:00|5945.66|5944.96|5944.29|5943.59|5948.54|5947.84|5941.79|5941.09|8678
1732233600000|2024-11-22 00:00:00|5944.54|5943.84|5943.79|5943.09|5949.29|5948.59|5942.29|5941.59|7056
1732237200000|2024-11-22 01:00:00|5943.66|5942.96|5948.16|5947.46|5951.54|5950.84|5943.66|5942.96|5679
1732240800000|2024-11-22 02:00:00|5948.04|5947.34|5952.1|5951.4|5952.97|5952.27|5946.29|5945.59|4471
1732244400000|2024-11-22 03:00:00|5951.97|5951.27|5946.35|5945.65|5957.6|5956.9|5940.6|5939.9|12968
1732248000000|2024-11-22 04:00:00|5946.1|5945.4|5949.35|5948.65|5951.85|5951.15|5944.85|5944.15|5480
1732251600000|2024-11-22 05:00:00|5949.6|5948.9|5941.6|5940.9|5950.6|5949.9|5941.1|5940.4|5699
1732255200000|2024-11-22 06:00:00|5941.47|5940.77|5949.85|5949.15|5952.72|5952.02|5941.35|5940.65|7486
1732258800000|2024-11-22 07:00:00|5949.72|5949.02|5951.1|5950.4|5956.6|5955.9|5947.85|5947.15|7613
1732262400000|2024-11-22 08:00:00|5951.47|5950.77|5949.97|5949.27|5956.1|5955.4|5946.85|5946.15|14941
1732266000000|2024-11-22 09:00:00|5949.85|5949.15|5937.22|5936.52|5950.35|5949.65|5921.85|5921.15|39100
1732269600000|2024-11-22 10:00:00|5937.35|5936.65|5933.6|5932.9|5937.72|5937.02|5921.6|5920.9|21203
1732273200000|2024-11-22 11:00:00|5933.47|5932.77|5939.85|5939.15|5940.85|5940.15|5928.35|5927.65|12695
1732276800000|2024-11-22 12:00:00|5940.1|5939.4|5947.35|5946.65|5948.1|5947.4|5940.1|5939.4|16889
1732280400000|2024-11-22 13:00:00|5947.22|5946.52|5945.85|5945.15|5951.6|5950.9|5943.72|5943.02|23868
1732284000000|2024-11-22 14:00:00|5945.72|5945.02|5971.62|5971.12|5973.25|5972.75|5943.72|5943.02|197242
1732287600000|2024-11-22 15:00:00|5970.37|5969.87|5970|5969.5|5971.75|5971.25|5943.5|5943|286801
1732291200000|2024-11-22 16:00:00|5970.25|5969.75|5962.25|5961.75|5971|5970.5|5949.25|5948.75|177910
1732294800000|2024-11-22 17:00:00|5962.5|5962|5969.37|5968.87|5970.75|5970.25|5958.75|5958.25|123881
1732298400000|2024-11-22 18:00:00|5969.25|5968.75|5966.25|5965.75|5973.75|5973.25|5961.25|5960.75|106452
1732302000000|2024-11-22 19:00:00|5966.37|5965.87|5966.25|5965.75|5968.5|5968|5953.75|5953.25|109796
1732305600000|2024-11-22 20:00:00|5965.75|5965.25|5966.5|5966|5973|5972.5|5953.75|5953.25|218057
1732309200000|2024-11-22 21:00:00|5966.46|5965.96|5971.41|5969.91|5971.81|5971.11|5965.06|5964.36|55815
1732489200000|2024-11-24 23:00:00|5988.27|5987.57|5990.15|5989.45|5992.15|5991.45|5987.52|5986.82|14132
1732492800000|2024-11-25 00:00:00|5990.65|5989.95|5994.9|5994.2|5994.9|5994.2|5990.52|5989.82|8698
1732496400000|2024-11-25 01:00:00|5995.02|5994.32|5994.4|5993.7|5996.4|5995.7|5994.15|5993.45|8716
1732500000000|2024-11-25 02:00:00|5994.52|5993.82|5995.65|5994.95|5996.02|5995.32|5994.15|5993.45|3895
1732503600000|2024-11-25 03:00:00|5995.52|5994.82|5994.65|5993.95|5996.4|5995.7|5993.65|5992.95|3151
1732507200000|2024-11-25 04:00:00|5994.9|5994.2|5994.9|5994.2|5995.65|5994.95|5994.4|5993.7|3025
1732510800000|2024-11-25 05:00:00|5994.65|5993.95|5995.4|5994.7|5995.4|5994.7|5993.65|5992.95|3664
1732514400000|2024-11-25 06:00:00|5995.15|5994.45|5993.4|5992.7|5995.15|5994.45|5993.02|5992.32|4399
1732518000000|2024-11-25 07:00:00|5993.27|5992.57|5992.9|5992.2|5994.15|5993.45|5990.65|5989.95|6270
1732521600000|2024-11-25 08:00:00|5993.4|5992.7|5994.15|5993.45|5995.65|5994.95|5991.9|5991.2|13577
1732525200000|2024-11-25 09:00:00|5993.9|5993.2|5997.4|5996.7|5998.15|5997.45|5992.4|5991.7|11958
1732528800000|2024-11-25 10:00:00|5997.27|5996.57|5999.4|5998.7|5999.65|5998.95|5995.77|5995.07|8143
1732532400000|2024-11-25 11:00:00|5999.27|5998.57|5998.4|5997.7|6000.4|5999.7|5996.4|5995.7|8121
1732536000000|2024-11-25 12:00:00|5998.65|5997.95|5997.65|5996.95|5999.15|5998.45|5992.9|5992.2|18148
1732539600000|2024-11-25 13:00:00|5997.4|5996.7|6008.9|6008.2|6013.4|6012.7|5996.02|5995.32|42379
1732543200000|2024-11-25 14:00:00|6009.15|6008.45|6004.8|6004.3|6020.8|6020.3|5999.05|5998.55|261258
1732546800000|2024-11-25 15:00:00|6004.3|6003.8|5991.8|5991.3|6005.05|6004.55|5987.3|5986.8|289453
1732550400000|2024-11-25 16:00:00|5991.3|5990.8|5984.3|5983.8|5996.3|5995.8|5983.3|5982.8|162010
1732554000000|2024-11-25 17:00:00|5984.05|5983.55|5976.3|5975.8|5987.8|5987.3|5963.8|5963.3|187772
1732557600000|2024-11-25 18:00:00|5976.42|5975.92|5985.05|5984.55|5988.05|5987.55|5976.05|5975.55|102157
1732561200000|2024-11-25 19:00:00|5984.8|5984.3|5982.8|5982.3|5986.05|5985.55|5976.8|5976.3|88610
1732564800000|2024-11-25 20:00:00|5983.05|5982.55|5987.05|5986.55|5990.05|5989.55|5978.8|5978.3|200020
1732568400000|2024-11-25 21:00:00|5986.64|5986.14|5993.57|5992.07|5996.49|5995.79|5982.74|5982.04|88082
1732572000000|2024-11-25 22:00:00|5993.71|5992.21|5994.12|5992.62|5994.41|5992.91|5992.69|5991.19|0
1732575600000|2024-11-25 23:00:00|5994.63|5993.93|5975.76|5975.06|6000.01|5999.31|5969.01|5968.31|26373
1732579200000|2024-11-26 00:00:00|5975.51|5974.81|5966.51|5965.81|5976.26|5975.56|5964.76|5964.06|30237
1732582800000|2024-11-26 01:00:00|5966.63|5965.93|5977.76|5977.06|5978.51|5977.81|5958.01|5957.31|24092
1732586400000|2024-11-26 02:00:00|5977.88|5977.18|5984.34|5983.64|5985.4|5984.7|5977.76|5977.06|11736
1732590000000|2024-11-26 03:00:00|5984.46|5983.76|5988.34|5987.64|5990.09|5989.39|5983.09|5982.39|7278
1732593600000|2024-11-26 04:00:00|5988.21|5987.51|5990.21|5989.51|5992.84|5992.14|5988.09|5987.39|6051
1732597200000|2024-11-26 05:00:00|5990.09|5989.39|5985.84|5985.14|5991.59|5990.89|5984.09|5983.39|5990
1732600800000|2024-11-26 06:00:00|5986.09|5985.39|5989.84|5989.14|5993.84|5993.14|5985.59|5984.89|5871
1732604400000|2024-11-26 07:00:00|5989.59|5988.89|5983.09|5982.39|5991.09|5990.39|5982.84|5982.14|10018
1732608000000|2024-11-26 08:00:00|5983.21|5982.51|5982.46|5981.76|5986.84|5986.14|5979.21|5978.51|20153
1732611600000|2024-11-26 09:00:00|5982.34|5981.64|5988.09|5987.39|5989.09|5988.39|5981.84|5981.14|11848
1732615200000|2024-11-26 10:00:00|5987.96|5987.26|5991.59|5990.89|5992.59|5991.89|5983.59|5982.89|11316
1732618800000|2024-11-26 11:00:00|5991.84|5991.14|6002.09|6001.39|6003.59|6002.89|5988.84|5988.14|15202
1732622400000|2024-11-26 12:00:00|6001.71|6001.01|6003.84|6003.14|6004.59|6003.89|5999.59|5998.89|24459
1732626000000|2024-11-26 13:00:00|6003.59|6002.89|6001.84|6001.14|6004.84|6004.14|5999.34|5998.64|30707
1732629600000|2024-11-26 14:00:00|6001.71|6001.01|6002.11|6001.61|6008.74|6008.24|5997.49|5996.99|172009
1732633200000|2024-11-26 15:00:00|6002.49|6001.99|6002.99|6002.49|6006.49|6005.99|5993.24|5992.74|199912
1732636800000|2024-11-26 16:00:00|6003.49|6002.99|6009.99|6009.49|6011.24|6010.74|6001.24|6000.74|118654
1732640400000|2024-11-26 17:00:00|6010.49|6009.99|6013.24|6012.74|6013.74|6013.24|6003.24|6002.74|79865
1732644000000|2024-11-26 18:00:00|6012.99|6012.49|6013.99|6013.49|6014.24|6013.74|6008.74|6008.24|62002
1732647600000|2024-11-26 19:00:00|6013.36|6012.86|6012.74|6012.24|6016.49|6015.99|6004.74|6004.24|112079
1732651200000|2024-11-26 20:00:00|6012.49|6011.99|6018.99|6018.49|6025.49|6024.99|6011.99|6011.49|202470
1732654800000|2024-11-26 21:00:00|6018.62|6018.12|6023.5|6022|6024.97|6024.27|6018.47|6017.77|80854
1732658400000|2024-11-26 22:00:00|6023.72|6022.22|6022.88|6021.38|6023.98|6022.48|6022|6020.5|0
1732662000000|2024-11-26 23:00:00|6022.59|6021.89|6022.96|6022.26|6025.46|6024.76|6018.22|6017.52|7651
1732665600000|2024-11-27 00:00:00|6023.08|6022.38|6022.46|6021.76|6023.58|6022.88|6019.21|6018.51|5857
1732669200000|2024-11-27 01:00:00|6022.21|6021.51|6024.46|6023.76|6024.96|6024.26|6021.71|6021.01|4548
1732672800000|2024-11-27 02:00:00|6024.58|6023.88|6027.18|6026.48|6029.68|6028.98|6023.96|6023.26|7665
1732676400000|2024-11-27 03:00:00|6026.93|6026.23|6023.68|6022.98|6027.18|6026.48|6021.93|6021.23|5421
1732680000000|2024-11-27 04:00:00|6023.55|6022.85|6019.93|6019.23|6023.55|6022.85|6017.68|6016.98|4850
1732683600000|2024-11-27 05:00:00|6020.18|6019.48|6019.05|6018.35|6021.68|6020.98|6017.68|6016.98|3919
1732687200000|2024-11-27 06:00:00|6019.18|6018.48|6020.18|6019.48|6022.43|6021.73|6018.68|6017.98|4308
1732690800000|2024-11-27 07:00:00|6020.43|6019.73|6020.93|6020.23|6024.68|6023.98|6018.93|6018.23|7621
1732694400000|2024-11-27 08:00:00|6021.43|6020.73|6012.8|6012.1|6021.43|6020.73|6009.93|6009.23|22227
1732698000000|2024-11-27 09:00:00|6012.68|6011.98|6011.68|6010.98|6016.18|6015.48|6007.93|6007.23|14164
1732701600000|2024-11-27 10:00:00|6011.55|6010.85|6013.93|6013.23|6014.93|6014.23|6008.93|6008.23|9374
1732705200000|2024-11-27 11:00:00|6013.68|6012.98|6013.8|6013.1|6014.68|6013.98|6007.43|6006.73|10361
1732708800000|2024-11-27 12:00:00|6013.93|6013.23|6015.18|6014.48|6016.93|6016.23|6010.93|6010.23|11115
1732712400000|2024-11-27 13:00:00|6015.43|6014.73|6019.43|6018.73|6021.43|6020.73|6014.43|6013.73|23043
1732716000000|2024-11-27 14:00:00|6019.55|6018.85|6015.45|6014.95|6020.08|6019.58|6011.08|6010.58|125122
1732719600000|2024-11-27 15:00:00|6015.2|6014.7|6000.14|5999.64|6015.58|6015.08|5997.14|5996.64|213457
1732723200000|2024-11-27 16:00:00|6000.39|5999.89|5992.89|5992.39|6002.89|6002.39|5991.64|5991.14|151436
1732726800000|2024-11-27 17:00:00|5993.14|5992.64|5994.89|5994.39|5995.64|5995.14|5984.14|5983.64|110867
1732730400000|2024-11-27 18:00:00|5994.64|5994.14|6000.39|5999.89|6002.39|6001.89|5992.89|5992.39|85167
1732734000000|2024-11-27 19:00:00|6000.64|6000.14|5998.14|5997.64|6002.14|6001.64|5995.39|5994.89|68308
1732737600000|2024-11-27 20:00:00|5998.26|5997.76|5998.89|5998.39|6001.14|6000.64|5990.64|5990.14|158990
1732741200000|2024-11-27 21:00:00|5998.3|5997.8|5998.54|5997.04|5999.9|5999.2|5996.65|5995.95|38493
1732744800000|2024-11-27 22:00:00|5998.5|5997|5998.54|5997.04|5999.24|5997.74|5998.4|5996.9|25
1732748400000|2024-11-27 23:00:00|5997.77|5997.07|6002.9|6002.2|6004.15|6003.45|5997.52|5996.82|3781
1732752000000|2024-11-28 00:00:00|6003.02|6002.32|6004.65|6003.95|6005.4|6004.7|6002.9|6002.2|3634
1732755600000|2024-11-28 01:00:00|6004.4|6003.7|6004.4|6003.7|6005.9|6005.2|6003.65|6002.95|5144
1732759200000|2024-11-28 02:00:00|6004.65|6003.95|6005.65|6004.95|6006.15|6005.45|6004.15|6003.45|2726
1732762800000|2024-11-28 03:00:00|6005.9|6005.2|6005.65|6004.95|6006.15|6005.45|6004.9|6004.2|2106
1732766400000|2024-11-28 04:00:00|6005.9|6005.2|6004.9|6004.2|6006.65|6005.95|6004.9|6004.2|3272
1732770000000|2024-11-28 05:00:00|6004.65|6003.95|6005.9|6005.2|6006.4|6005.7|6004.4|6003.7|2466
1732773600000|2024-11-28 06:00:00|6005.65|6004.95|6005.15|6004.45|6006.15|6005.45|6004.52|6003.82|2978
1732777200000|2024-11-28 07:00:00|6005.02|6004.32|6004.15|6003.45|6005.4|6004.7|6002.65|6001.95|4048
1732780800000|2024-11-28 08:00:00|6004.27|6003.57|6004.9|6004.2|6004.9|6004.2|6002.65|6001.95|6420
1732784400000|2024-11-28 09:00:00|6004.77|6004.07|6005.9|6005.2|6006.4|6005.7|6004.4|6003.7|4463
1732788000000|2024-11-28 10:00:00|6006.02|6005.32|6006.15|6005.45|6006.4|6005.7|6004.4|6003.7|3697
1732791600000|2024-11-28 11:00:00|6006.27|6005.57|6006.9|6006.2|6007.4|6006.7|6004.15|6003.45|5020
1732795200000|2024-11-28 12:00:00|6007.15|6006.45|6007.4|6006.7|6007.65|6006.95|6006.15|6005.45|5011
1732798800000|2024-11-28 13:00:00|6007.27|6006.57|6007.9|6007.2|6008.15|6007.45|6006.15|6005.45|5586
1732802400000|2024-11-28 14:00:00|6007.65|6006.95|6010.8|6010.3|6011.3|6010.8|6006.65|6005.95|13219
1732806000000|2024-11-28 15:00:00|6010.92|6010.42|6013.17|6012.67|6013.8|6013.3|6010.55|6010.05|10494
1732809600000|2024-11-28 16:00:00|6013.05|6012.55|6011.3|6010.8|6015.05|6014.55|6010.92|6010.42|10546
1732813200000|2024-11-28 17:00:00|6011.55|6011.05|6012.55|6012.05|6014.55|6014.05|6011.3|6010.8|4969
1732816800000|2024-11-28 18:00:00|6012.36|6010.86|6010.08|6008.58|6012.37|6010.87|6008.93|6007.43|8
1732820400000|2024-11-28 19:00:00|6010.65|6009.15|6011.2|6009.7|6011.23|6009.73|6010.05|6008.55|0
1732824000000|2024-11-28 20:00:00|6012.35|6010.85|6013.5|6012|6013.5|6012|6011.2|6009.7|0
1732834800000|2024-11-28 23:00:00|6010.77|6010.07|6014.77|6014.07|6015.52|6014.82|6009.41|6008.71|3592
1732838400000|2024-11-29 00:00:00|6014.52|6013.82|6005.27|6004.57|6015.02|6014.32|6003.14|6002.44|4947
1732842000000|2024-11-29 01:00:00|6005.14|6004.44|6014.01|6013.31|6014.26|6013.56|6003.02|6002.32|6066
1732845600000|2024-11-29 02:00:00|6014.26|6013.56|6017.51|6016.81|6018.01|6017.31|6014.13|6013.43|4956
1732849200000|2024-11-29 03:00:00|6017.76|6017.06|6018.26|6017.56|6019.01|6018.31|6016.51|6015.81|4795
1732852800000|2024-11-29 04:00:00|6018.38|6017.68|6020.01|6019.31|6020.26|6019.56|6018.13|6017.43|4714
1732856400000|2024-11-29 05:00:00|6020.13|6019.43|6016.51|6015.81|6020.51|6019.81|6016.26|6015.56|4064
1732860000000|2024-11-29 06:00:00|6016.38|6015.68|6016.01|6015.31|6017.51|6016.81|6013.76|6013.06|3719
1732863600000|2024-11-29 07:00:00|6016.13|6015.43|6012.26|6011.56|6016.26|6015.56|6009.01|6008.31|6238
1732867200000|2024-11-29 08:00:00|6012.76|6012.06|6016.63|6015.93|6018.26|6017.56|6012.26|6011.56|8520
1732870800000|2024-11-29 09:00:00|6016.76|6016.06|6018.01|6017.31|6019.63|6018.93|6015.63|6014.93|7226
1732874400000|2024-11-29 10:00:00|6017.88|6017.18|6017.76|6017.06|6020.26|6019.56|6015.51|6014.81|6322
1732878000000|2024-11-29 11:00:00|6017.51|6016.81|6018.26|6017.56|6019.01|6018.31|6014.38|6013.68|5945
1732881600000|2024-11-29 12:00:00|6018.01|6017.31|6014.38|6013.68|6018.76|6018.06|6012.01|6011.31|9109
1732885200000|2024-11-29 13:00:00|6014.01|6013.31|6007.51|6006.81|6015.01|6014.31|6003.76|6003.06|21285
1732888800000|2024-11-29 14:00:00|6007.76|6007.06|6017.91|6017.41|6017.91|6017.41|6004.16|6003.66|106611
1732892400000|2024-11-29 15:00:00|6018.16|6017.66|6029.41|6028.91|6029.91|6029.41|6017.66|6017.16|144086
1732896000000|2024-11-29 16:00:00|6029.66|6029.16|6038.41|6037.91|6040.41|6039.91|6029.41|6028.91|107519
1732899600000|2024-11-29 17:00:00|6038.66|6038.16|6036.41|6035.91|6044.91|6044.41|6034.91|6034.41|192342
1732903200000|2024-11-29 18:00:00|6035.69|6035.19|6035.28|6033.78|6038.06|6037.56|6033.19|6032.63|40411
1732906800000|2024-11-29 19:00:00|6034.13|6032.63|6030.7|6029.2|6034.13|6032.63|6030.7|6029.2|0
1732910400000|2024-11-29 20:00:00|6031.85|6030.35|6028.42|6026.92|6032.99|6031.49|6027.28|6025.78|0
1733094000000|2024-12-01 23:00:00|6038.53|6037.83|6030.78|6030.08|6039.41|6038.71|6029.41|6028.71|11320
1733097600000|2024-12-02 00:00:00|6030.91|6030.21|6030.16|6029.46|6034.66|6033.96|6027.16|6026.46|8583
1733101200000|2024-12-02 01:00:00|6029.91|6029.21|6027.66|6026.96|6032.16|6031.46|6027.53|6026.83|5847
1733104800000|2024-12-02 02:00:00|6027.78|6027.08|6026.91|6026.21|6028.41|6027.71|6026.16|6025.46|5581
1733108400000|2024-12-02 03:00:00|6027.03|6026.33|6024.91|6024.21|6028.16|6027.46|6024.16|6023.46|5309
1733112000000|2024-12-02 04:00:00|6025.03|6024.33|6025.41|6024.71|6028.16|6027.46|6024.16|6023.46|5774
1733115600000|2024-12-02 05:00:00|6025.28|6024.58|6024.41|6023.71|6027.16|6026.46|6024.16|6023.46|4521
1733119200000|2024-12-02 06:00:00|6024.28|6023.58|6024.66|6023.96|6024.66|6023.96|6021.16|6020.46|5375
1733122800000|2024-12-02 07:00:00|6024.78|6024.08|6024.91|6024.21|6025.41|6024.71|6022.66|6021.96|6431
1733126400000|2024-12-02 08:00:00|6024.41|6023.71|6027.16|6026.46|6027.16|6026.46|6023.91|6023.21|10271
1733130000000|2024-12-02 09:00:00|6027.03|6026.33|6025.16|6024.46|6027.66|6026.96|6024.16|6023.46|8465
1733133600000|2024-12-02 10:00:00|6025.41|6024.71|6025.66|6024.96|6027.16|6026.46|6022.91|6022.21|9356
1733137200000|2024-12-02 11:00:00|6025.78|6025.08|6029.28|6028.58|6029.66|6028.96|6025.41|6024.71|10665
1733140800000|2024-12-02 12:00:00|6029.41|6028.71|6034.53|6033.83|6036.66|6035.96|6028.91|6028.21|16880
1733144400000|2024-12-02 13:00:00|6034.41|6033.71|6036.91|6036.21|6038.41|6037.71|6033.16|6032.46|22194
1733148000000|2024-12-02 14:00:00|6037.03|6036.33|6038.81|6038.31|6047.06|6046.56|6035.06|6034.56|143044
1733151600000|2024-12-02 15:00:00|6038.93|6038.43|6037.56|6037.06|6046.31|6045.81|6035.56|6035.06|146450
1733155200000|2024-12-02 16:00:00|6037.31|6036.81|6047.06|6046.56|6049.06|6048.56|6035.56|6035.06|94156
1733158800000|2024-12-02 17:00:00|6047.31|6046.81|6046.06|6045.56|6050.06|6049.56|6044.31|6043.81|62592
1733162400000|2024-12-02 18:00:00|6045.81|6045.31|6048.31|6047.81|6049.06|6048.56|6044.31|6043.81|52074
1733166000000|2024-12-02 19:00:00|6048.06|6047.56|6049.81|6049.31|6050.06|6049.56|6041.31|6040.81|64644
1733169600000|2024-12-02 20:00:00|6049.56|6049.06|6047.56|6047.06|6053.56|6053.06|6045.31|6044.81|180698
1733173200000|2024-12-02 21:00:00|6047.44|6046.94|6048.76|6047.26|6052.79|6052.09|6046.54|6045.84|56406
1733176800000|2024-12-02 22:00:00|6048.65|6047.15|6049.51|6048.01|6049.8|6048.3|6047.3|6045.8|0
1733180400000|2024-12-02 23:00:00|6047.95|6047.25|6049.58|6048.88|6052.08|6051.38|6046.58|6045.88|5559
1733184000000|2024-12-03 00:00:00|6050.08|6049.38|6047.95|6047.25|6050.58|6049.88|6047.08|6046.38|4976
1733187600000|2024-12-03 01:00:00|6047.83|6047.13|6046.83|6046.13|6049.08|6048.38|6046.58|6045.88|6151
1733191200000|2024-12-03 02:00:00|6046.58|6045.88|6047.83|6047.13|6048.33|6047.63|6046.08|6045.38|3358
1733194800000|2024-12-03 03:00:00|6048.08|6047.38|6051.58|6050.88|6052.95|6052.25|6048.08|6047.38|4282
1733198400000|2024-12-03 04:00:00|6051.7|6051|6050.83|6050.13|6053.33|6052.63|6050.7|6050|2999
1733202000000|2024-12-03 05:00:00|6050.7|6050|6051.83|6051.13|6052.45|6051.75|6050.08|6049.38|2509
1733205600000|2024-12-03 06:00:00|6052.08|6051.38|6048.83|6048.13|6053.08|6052.38|6048.83|6048.13|3321
1733209200000|2024-12-03 07:00:00|6048.7|6048|6047.83|6047.13|6050.33|6049.63|6047.58|6046.88|4681
1733212800000|2024-12-03 08:00:00|6047.95|6047.25|6051.08|6050.38|6052.58|6051.88|6047.33|6046.63|13234
1733216400000|2024-12-03 09:00:00|6050.83|6050.13|6050.58|6049.88|6051.58|6050.88|6048.33|6047.63|7795
1733220000000|2024-12-03 10:00:00|6050.7|6050|6046.58|6045.88|6051.33|6050.63|6046.33|6045.63|6064
1733223600000|2024-12-03 11:00:00|6046.45|6045.75|6049.08|6048.38|6049.58|6048.88|6043.58|6042.88|9118
1733227200000|2024-12-03 12:00:00|6049.2|6048.5|6048.83|6048.13|6052.08|6051.38|6046.83|6046.13|10555
1733230800000|2024-12-03 13:00:00|6049.08|6048.38|6046.95|6046.25|6053.08|6052.38|6046.83|6046.13|17962
1733234400000|2024-12-03 14:00:00|6047.08|6046.38|6043.6|6043.1|6050.08|6049.38|6037.98|6037.48|128869
1733238000000|2024-12-03 15:00:00|6043.48|6042.98|6038.73|6038.23|6046.23|6045.73|6033.85|6033.35|140438
1733241600000|2024-12-03 16:00:00|6038.98|6038.48|6035.73|6035.23|6045.23|6044.73|6033.98|6033.48|128175
1733245200000|2024-12-03 17:00:00|6035.98|6035.48|6047.23|6046.73|6047.23|6046.73|6035.48|6034.98|67380
1733248800000|2024-12-03 18:00:00|6046.98|6046.48|6044.48|6043.98|6048.73|6048.23|6042.98|6042.48|64755
1733252400000|2024-12-03 19:00:00|6044.35|6043.85|6050.48|6049.98|6051.73|6051.23|6041.73|6041.23|72955
1733256000000|2024-12-03 20:00:00|6050.23|6049.73|6048.48|6047.98|6051.73|6051.23|6045.48|6044.98|153223
1733259600000|2024-12-03 21:00:00|6048.36|6047.86|6053.29|6051.79|6056.21|6055.51|6047.21|6046.51|68369
1733263200000|2024-12-03 22:00:00|6053.95|6052.45|6054.72|6053.22|6055.01|6053.51|6051.29|6049.79|0
1733266800000|2024-12-03 23:00:00|6054.57|6053.07|6056.05|6055.35|6056.55|6055.85|6049.8|6049.1|6576
1733270400000|2024-12-04 00:00:00|6055.92|6055.22|6053.3|6052.6|6056.05|6055.35|6051.8|6051.1|5803
1733274000000|2024-12-04 01:00:00|6053.55|6052.85|6053.3|6052.6|6054.8|6054.1|6052.17|6051.47|4623
1733277600000|2024-12-04 02:00:00|6053.55|6052.85|6056.55|6055.85|6056.8|6056.1|6053.3|6052.6|4117
1733281200000|2024-12-04 03:00:00|6056.67|6055.97|6056.3|6055.6|6057.05|6056.35|6054.05|6053.35|3442
1733284800000|2024-12-04 04:00:00|6056.05|6055.35|6058.3|6057.6|6058.8|6058.1|6055.8|6055.1|3726
1733288400000|2024-12-04 05:00:00|6058.05|6057.35|6059.05|6058.35|6060.3|6059.6|6057.55|6056.85|3671
1733292000000|2024-12-04 06:00:00|6059.17|6058.47|6058.3|6057.6|6059.55|6058.85|6055.42|6054.72|4401
1733295600000|2024-12-04 07:00:00|6058.17|6057.47|6058.3|6057.6|6059.05|6058.35|6056.05|6055.35|5264
1733299200000|2024-12-04 08:00:00|6058.42|6057.72|6063.05|6062.35|6063.3|6062.6|6058.05|6057.35|12400
1733302800000|2024-12-04 09:00:00|6063.17|6062.47|6063.8|6063.1|6066.55|6065.85|6061.92|6061.22|12067
1733306400000|2024-12-04 10:00:00|6063.92|6063.22|6065.3|6064.6|6066.3|6065.6|6061.55|6060.85|7523
1733310000000|2024-12-04 11:00:00|6065.05|6064.35|6068.3|6067.6|6068.8|6068.1|6064.55|6063.85|10972
1733313600000|2024-12-04 12:00:00|6067.8|6067.1|6066.3|6065.6|6069.3|6068.6|6065.8|6065.1|11511
1733317200000|2024-12-04 13:00:00|6066.42|6065.72|6071.55|6070.85|6071.55|6070.85|6066.05|6065.35|26365
1733320800000|2024-12-04 14:00:00|6071.05|6070.35|6068.95|6068.45|6072.3|6071.6|6065.45|6064.95|105061
1733324400000|2024-12-04 15:00:00|6066.95|6066.45|6071.95|6071.45|6072.7|6072.2|6059.45|6058.95|190250
1733328000000|2024-12-04 16:00:00|6072.2|6071.7|6073.7|6073.2|6074.95|6074.45|6070.7|6070.2|83315
1733331600000|2024-12-04 17:00:00|6073.95|6073.45|6073.95|6073.45|6075.2|6074.7|6069.2|6068.7|74529
1733335200000|2024-12-04 18:00:00|6073.82|6073.32|6069.7|6069.2|6074.95|6074.45|6061.95|6061.45|109264
1733338800000|2024-12-04 19:00:00|6069.45|6068.95|6079.2|6078.7|6081.45|6080.95|6067.45|6066.95|111069
1733342400000|2024-12-04 20:00:00|6078.95|6078.45|6085.7|6085.2|6088.45|6087.95|6078.45|6077.95|180419
1733346000000|2024-12-04 21:00:00|6085.33|6084.83|6082.5|6081|6085.68|6084.98|6081.18|6080.48|77333
1733349600000|2024-12-04 22:00:00|6082.17|6080.67|6083.57|6082.07|6084.52|6083.02|6082.1|6080.6|0
1733353200000|2024-12-04 23:00:00|6081.86|6081.16|6081.24|6080.54|6083.74|6083.04|6079.99|6079.29|5416
1733356800000|2024-12-05 00:00:00|6081.11|6080.41|6078.74|6078.04|6081.11|6080.41|6078.49|6077.79|5753
1733360400000|2024-12-05 01:00:00|6078.99|6078.29|6082.95|6082.25|6083.83|6083.13|6078.24|6077.54|5432
1733364000000|2024-12-05 02:00:00|6083.08|6082.38|6081.08|6080.38|6084.33|6083.63|6080.83|6080.13|4332
1733367600000|2024-12-05 03:00:00|6081.2|6080.5|6083.33|6082.63|6083.58|6082.88|6080.83|6080.13|3210
1733371200000|2024-12-05 04:00:00|6083.2|6082.5|6081.83|6081.13|6083.2|6082.5|6080.33|6079.63|2480
1733374800000|2024-12-05 05:00:00|6082.08|6081.38|6084.08|6083.38|6084.08|6083.38|6081.58|6080.88|2260
1733378400000|2024-12-05 06:00:00|6084.33|6083.63|6083.83|6083.13|6084.95|6084.25|6083.08|6082.38|3725
1733382000000|2024-12-05 07:00:00|6083.7|6083|6082.08|6081.38|6084.08|6083.38|6081.58|6080.88|5454
1733385600000|2024-12-05 08:00:00|6082.33|6081.63|6083.58|6082.88|6085.58|6084.88|6081.08|6080.38|13016
1733389200000|2024-12-05 09:00:00|6083.33|6082.63|6083.58|6082.88|6084.08|6083.38|6080.83|6080.13|8418
1733392800000|2024-12-05 10:00:00|6083.7|6083|6082.08|6081.38|6085.58|6084.88|6081.08|6080.38|7008
1733396400000|2024-12-05 11:00:00|6081.95|6081.25|6082.83|6082.13|6084.83|6084.13|6081.7|6081|6251
1733400000000|2024-12-05 12:00:00|6083.08|6082.38|6085.83|6085.13|6086.08|6085.38|6082.83|6082.13|10964
1733403600000|2024-12-05 13:00:00|6086.08|6085.38|6084.08|6083.38|6086.08|6085.38|6080.58|6079.88|19606
1733407200000|2024-12-05 14:00:00|6084.33|6083.63|6087.73|6087.23|6088.48|6087.98|6083.58|6082.88|101334
1733410800000|2024-12-05 15:00:00|6087.98|6087.48|6079.68|6079.18|6092.48|6091.98|6078.18|6077.68|168705
1733414400000|2024-12-05 16:00:00|6079.43|6078.93|6087.68|6087.18|6087.68|6087.18|6078.68|6078.18|95702
1733418000000|2024-12-05 17:00:00|6087.43|6086.93|6094.18|6093.68|6094.93|6094.43|6086.43|6085.93|81552
1733421600000|2024-12-05 18:00:00|6093.93|6093.43|6083.93|6083.43|6094.43|6093.93|6078.68|6078.18|146489
1733425200000|2024-12-05 19:00:00|6084.18|6083.68|6082.18|6081.68|6086.93|6086.43|6079.43|6078.93|98916
1733428800000|2024-12-05 20:00:00|6081.43|6080.93|6076.76|6076.26|6084.26|6083.76|6073.51|6073.01|208999
1733432400000|2024-12-05 21:00:00|6076.08|6075.58|6073.64|6072.14|6076.43|6075.73|6068.93|6068.23|47017
1733436000000|2024-12-05 22:00:00|6073.6|6072.1|6073.23|6071.73|6073.78|6072.28|6072.22|6070.72|44
1733439600000|2024-12-05 23:00:00|6072.8|6072.1|6074.16|6073.46|6074.79|6074.09|6066.93|6066.23|5863
1733443200000|2024-12-06 00:00:00|6074.29|6073.59|6072.79|6072.09|6074.29|6073.59|6070.79|6070.09|3895
1733446800000|2024-12-06 01:00:00|6072.54|6071.84|6073.04|6072.34|6074.16|6073.46|6071.29|6070.59|5679
1733450400000|2024-12-06 02:00:00|6073.16|6072.46|6075.29|6074.59|6076.54|6075.84|6072.41|6071.71|3467
1733454000000|2024-12-06 03:00:00|6075.16|6074.46|6072.54|6071.84|6075.79|6075.09|6072.41|6071.71|3202
1733457600000|2024-12-06 04:00:00|6072.41|6071.71|6074.54|6073.84|6074.79|6074.09|6070.54|6069.84|4013
1733461200000|2024-12-06 05:00:00|6074.66|6073.96|6074.54|6073.84|6074.79|6074.09|6073.04|6072.34|2183
1733464800000|2024-12-06 06:00:00|6074.66|6073.96|6074.79|6074.09|6076.04|6075.34|6074.29|6073.59|2288
1733468400000|2024-12-06 07:00:00|6075.04|6074.34|6075.04|6074.34|6076.54|6075.84|6074.04|6073.34|4223
1733472000000|2024-12-06 08:00:00|6074.79|6074.09|6077.29|6076.59|6078.79|6078.09|6074.04|6073.34|8707
1733475600000|2024-12-06 09:00:00|6076.79|6076.09|6074.79|6074.09|6077.79|6077.09|6073.29|6072.59|7454
1733479200000|2024-12-06 10:00:00|6075.04|6074.34|6070.54|6069.84|6075.79|6075.09|6070.29|6069.59|5898
1733482800000|2024-12-06 11:00:00|6070.79|6070.09|6072.54|6071.84|6072.79|6072.09|6068.41|6067.71|7732
1733486400000|2024-12-06 12:00:00|6072.29|6071.59|6073.54|6072.84|6076.41|6075.71|6071.79|6071.09|10277
1733490000000|2024-12-06 13:00:00|6073.79|6073.09|6084.54|6083.84|6090.54|6089.84|6066.29|6065.59|54949
1733493600000|2024-12-06 14:00:00|6084.66|6083.96|6100.06|6099.56|6100.19|6099.69|6083.04|6082.34|145215
1733497200000|2024-12-06 15:00:00|6099.81|6099.31|6096.59|6096.09|6100.09|6099.59|6092.34|6091.84|146839
1733500800000|2024-12-06 16:00:00|6096.84|6096.34|6087.84|6087.34|6097.09|6096.59|6085.34|6084.84|132745
1733504400000|2024-12-06 17:00:00|6088.09|6087.59|6083.34|6082.84|6088.34|6087.84|6080.34|6079.84|112194
1733508000000|2024-12-06 18:00:00|6083.09|6082.59|6090.09|6089.59|6093.59|6093.09|6082.59|6082.09|104286
1733511600000|2024-12-06 19:00:00|6089.84|6089.34|6083.09|6082.59|6090.34|6089.84|6079.84|6079.34|102357
1733515200000|2024-12-06 20:00:00|6082.84|6082.34|6088.34|6087.84|6090.84|6090.34|6081.09|6080.59|155390
1733518800000|2024-12-06 21:00:00|6087.48|6086.98|6085.76|6084.26|6088.33|6087.63|6084.58|6083.88|48805
1733522400000|2024-12-06 22:00:00|||||||||4
1733698800000|2024-12-08 23:00:00|6085.76|6085.06|6091.14|6090.44|6092.64|6091.94|6085.14|6084.44|7314
1733702400000|2024-12-09 00:00:00|6090.89|6090.19|6087.39|6086.69|6091.39|6090.69|6086.64|6085.94|4595
1733706000000|2024-12-09 01:00:00|6087.51|6086.81|6087.64|6086.94|6088.14|6087.44|6083.89|6083.19|5396
1733709600000|2024-12-09 02:00:00|6087.76|6087.06|6086.89|6086.19|6088.64|6087.94|6085.39|6084.69|3568
1733713200000|2024-12-09 03:00:00|6087.01|6086.31|6084.89|6084.19|6087.64|6086.94|6084.64|6083.94|3080
1733716800000|2024-12-09 04:00:00|6084.64|6083.94|6084.14|6083.44|6085.64|6084.94|6083.14|6082.44|2693
1733720400000|2024-12-09 05:00:00|6084.01|6083.31|6085.14|6084.44|6085.39|6084.69|6083.64|6082.94|2573
1733724000000|2024-12-09 06:00:00|6085.01|6084.31|6085.89|6085.19|6086.89|6086.19|6084.89|6084.19|2431
1733727600000|2024-12-09 07:00:00|6085.76|6085.06|6093.14|6092.44|6094.14|6093.44|6084.64|6083.94|9497
1733731200000|2024-12-09 08:00:00|6093.01|6092.31|6093.39|6092.69|6095.39|6094.69|6090.64|6089.94|11346
1733734800000|2024-12-09 09:00:00|6093.26|6092.56|6085.89|6085.19|6093.39|6092.69|6084.51|6083.81|13095
1733738400000|2024-12-09 10:00:00|6085.64|6084.94|6083.26|6082.56|6086.01|6085.31|6082.14|6081.44|8726
1733742000000|2024-12-09 11:00:00|6083.14|6082.44|6084.64|6083.94|6085.26|6084.56|6078.39|6077.69|18816
1733745600000|2024-12-09 12:00:00|6084.89|6084.19|6086.64|6085.94|6088.39|6087.69|6083.14|6082.44|13725
1733749200000|2024-12-09 13:00:00|6086.14|6085.44|6086.14|6085.44|6087.64|6086.94|6083.89|6083.19|12875
1733752800000|2024-12-09 14:00:00|6086.26|6085.56|6083.04|6082.54|6088.14|6087.44|6080.54|6080.04|116963
1733756400000|2024-12-09 15:00:00|6082.79|6082.29|6062.29|6061.79|6084.04|6083.54|6061.04|6060.54|245557
1733760000000|2024-12-09 16:00:00|6062.54|6062.04|6068.54|6068.04|6069.54|6069.04|6054.79|6054.29|184767
1733763600000|2024-12-09 17:00:00|6068.29|6067.79|6061.79|6061.29|6069.04|6068.54|6061.29|6060.79|96160
1733767200000|2024-12-09 18:00:00|6061.54|6061.04|6068.54|6068.04|6072.79|6072.29|6058.79|6058.29|103144
1733770800000|2024-12-09 19:00:00|6068.29|6067.79|6058.54|6058.04|6068.54|6068.04|6053.79|6053.29|117329
1733774400000|2024-12-09 20:00:00|6058.79|6058.29|6055.54|6055.04|6059.16|6058.66|6049.79|6049.29|234922
1733778000000|2024-12-09 21:00:00|6055.42|6054.92|6052.43|6050.93|6055.52|6054.92|6049.77|6049.07|58381
1733781600000|2024-12-09 22:00:00|6052.61|6051.11|6055.66|6054.16|6055.7|6054.2|6052.61|6051.11|0
1733785200000|2024-12-09 23:00:00|6054.68|6053.98|6052.31|6051.61|6055.18|6054.48|6050.81|6050.11|6440
1733788800000|2024-12-10 00:00:00|6052.18|6051.48|6053.06|6052.36|6053.56|6052.86|6050.81|6050.11|6192
1733792400000|2024-12-10 01:00:00|6053.18|6052.48|6050.81|6050.11|6053.81|6053.11|6050.06|6049.36|8316
1733796000000|2024-12-10 02:00:00|6050.93|6050.23|6051.06|6050.36|6052.06|6051.36|6050.56|6049.86|3443
1733799600000|2024-12-10 03:00:00|6051.18|6050.48|6052.56|6051.86|6053.31|6052.61|6051.06|6050.36|3017
1733803200000|2024-12-10 04:00:00|6052.68|6051.98|6051.56|6050.86|6053.06|6052.36|6051.06|6050.36|2026
1733806800000|2024-12-10 05:00:00|6051.81|6051.11|6052.5|6051.8|6054.5|6053.8|6051.25|6050.55|5660
1733810400000|2024-12-10 06:00:00|6052.25|6051.55|6052|6051.3|6053.87|6053.17|6051|6050.3|2788
1733814000000|2024-12-10 07:00:00|6052.12|6051.42|6052.75|6052.05|6054.87|6054.17|6052|6051.3|4404
1733817600000|2024-12-10 08:00:00|6053|6052.3|6051.25|6050.55|6054.12|6053.42|6050.25|6049.55|11319
1733821200000|2024-12-10 09:00:00|6051.12|6050.42|6050.75|6050.05|6051.5|6050.8|6048.5|6047.8|10632
1733824800000|2024-12-10 10:00:00|6050.87|6050.17|6057|6056.3|6057.25|6056.55|6050.75|6050.05|8540
1733828400000|2024-12-10 11:00:00|6056.75|6056.05|6060.25|6059.55|6062|6061.3|6056.75|6056.05|9581
1733832000000|2024-12-10 12:00:00|6060.5|6059.8|6061.75|6061.05|6062.5|6061.8|6059.5|6058.8|13837
1733835600000|2024-12-10 13:00:00|6061.5|6060.8|6057.5|6056.8|6062|6061.3|6056.25|6055.55|24543
1733839200000|2024-12-10 14:00:00|6057.75|6057.05|6059.4|6058.9|6063.5|6062.8|6051.9|6051.4|156849
1733842800000|2024-12-10 15:00:00|6059.15|6058.65|6058.88|6058.38|6066|6065.5|6057.52|6057.02|161017
1733846400000|2024-12-10 16:00:00|6059.13|6058.63|6054.63|6054.13|6061.88|6061.38|6052.13|6051.63|156311
1733850000000|2024-12-10 17:00:00|6054.88|6054.38|6052.38|6051.88|6059.13|6058.63|6050.88|6050.38|118203
1733853600000|2024-12-10 18:00:00|6052.13|6051.63|6049.63|6049.13|6055.13|6054.63|6049.5|6049|94269
1733857200000|2024-12-10 19:00:00|6049.38|6048.88|6045.88|6045.38|6050.13|6049.63|6044.88|6044.38|118353
1733860800000|2024-12-10 20:00:00|6046|6045.5|6038.38|6037.88|6046|6045.5|6030.38|6029.88|287177
1733864400000|2024-12-10 21:00:00|6038.29|6037.79|6043.86|6042.36|6043.88|6042.94|6038.14|6037.44|57920
1733868000000|2024-12-10 22:00:00|6043.68|6042.18|6044.55|6043.05|6044.96|6043.46|6043.13|6041.63|0
1733871600000|2024-12-10 23:00:00|6044.6|6043.9|6042.73|6042.03|6045.98|6045.28|6040.98|6040.28|6029
1733875200000|2024-12-11 00:00:00|6042.6|6041.9|6041.73|6041.03|6043.23|6042.53|6039.73|6039.03|4801
1733878800000|2024-12-11 01:00:00|6041.48|6040.78|6042.1|6041.4|6043.48|6042.78|6040.98|6040.28|3992
1733882400000|2024-12-11 02:00:00|6042.23|6041.53|6041.48|6040.78|6042.48|6041.78|6040.48|6039.78|2869
1733886000000|2024-12-11 03:00:00|6041.73|6041.03|6041.23|6040.53|6042.6|6041.9|6040.73|6040.03|2438
1733889600000|2024-12-11 04:00:00|6041.1|6040.4|6041.73|6041.03|6041.73|6041.03|6038.48|6037.78|3530
1733893200000|2024-12-11 05:00:00|6041.6|6040.9|6042.23|6041.53|6042.73|6042.03|6040.73|6040.03|2323
1733896800000|2024-12-11 06:00:00|6042.35|6041.65|6043.73|6043.03|6043.98|6043.28|6042.1|6041.4|3088
1733900400000|2024-12-11 07:00:00|6043.85|6043.15|6038.98|6038.28|6044.23|6043.53|6036.98|6036.28|8081
1733904000000|2024-12-11 08:00:00|6039.23|6038.53|6041.98|6041.28|6043.73|6043.03|6038.73|6038.03|8213
1733907600000|2024-12-11 09:00:00|6041.85|6041.15|6042.98|6042.28|6044.6|6043.9|6041.48|6040.78|9839
1733911200000|2024-12-11 10:00:00|6042.85|6042.15|6042.48|6041.78|6043.73|6043.03|6040.48|6039.78|6531
1733914800000|2024-12-11 11:00:00|6042.6|6041.9|6043.23|6042.53|6045.23|6044.53|6042.48|6041.78|6941
1733918400000|2024-12-11 12:00:00|6043.48|6042.78|6042.48|6041.78|6044.48|6043.78|6041.23|6040.53|10289
1733922000000|2024-12-11 13:00:00|6042.6|6041.9|6061.98|6061.28|6062.85|6062.15|6042.23|6041.53|65115
1733925600000|2024-12-11 14:00:00|6062.23|6061.53|6074.88|6074.38|6075.13|6074.63|6061.73|6061.03|175505
1733929200000|2024-12-11 15:00:00|6074.63|6074.13|6076.63|6076.13|6081.38|6080.88|6072.13|6071.63|201467
1733932800000|2024-12-11 16:00:00|6076.88|6076.38|6086.88|6086.38|6087.88|6087.38|6073.88|6073.38|124673
1733936400000|2024-12-11 17:00:00|6086.75|6086.25|6090.45|6089.95|6091.13|6090.63|6085.38|6084.88|108218
1733940000000|2024-12-11 18:00:00|6090.7|6090.2|6087.45|6086.95|6093.7|6093.2|6086.7|6086.2|90773
1733943600000|2024-12-11 19:00:00|6087.7|6087.2|6088.45|6087.95|6091.2|6090.7|6084.82|6084.32|102181
1733947200000|2024-12-11 20:00:00|6088.7|6088.2|6083.96|6083.46|6089.95|6089.45|6081.71|6081.21|189367
1733950800000|2024-12-11 21:00:00|6084.06|6083.36|6079|6077.5|6084.31|6083.61|6078.06|6077.36|67647
1733954400000|2024-12-11 22:00:00|6079.14|6077.64|6079.9|6078.4|6080.34|6078.84|6078.67|6077.17|0
1733958000000|2024-12-11 23:00:00|6079.87|6078.37|6078.86|6078.16|6080.48|6079.78|6077.61|6076.91|4951
1733961600000|2024-12-12 00:00:00|6078.61|6077.91|6076.61|6075.91|6079.36|6078.66|6074.11|6073.41|5018
1733965200000|2024-12-12 01:00:00|6076.36|6075.66|6075.61|6074.91|6078.11|6077.41|6074.86|6074.16|3603
1733968800000|2024-12-12 02:00:00|6075.86|6075.16|6075.36|6074.66|6077.11|6076.41|6074.86|6074.16|2917
1733972400000|2024-12-12 03:00:00|6075.61|6074.91|6076.36|6075.66|6076.61|6075.91|6075.11|6074.41|2688
1733976000000|2024-12-12 04:00:00|6076.11|6075.41|6077.11|6076.41|6077.36|6076.66|6075.86|6075.16|1682
1733979600000|2024-12-12 05:00:00|6077.36|6076.66|6078.61|6077.91|6078.86|6078.16|6076.61|6075.91|2575
1733983200000|2024-12-12 06:00:00|6078.86|6078.16|6077.28|6076.58|6079.61|6078.91|6076.03|6075.33|3875
1733986800000|2024-12-12 07:00:00|6077.15|6076.45|6075.78|6075.08|6078.03|6077.33|6075.03|6074.33|4593
1733990400000|2024-12-12 08:00:00|6075.65|6074.95|6075.28|6074.58|6078.28|6077.58|6074.28|6073.58|10360
1733994000000|2024-12-12 09:00:00|6075.53|6074.83|6074.53|6073.83|6077.03|6076.33|6073.78|6073.08|9563
1733997600000|2024-12-12 10:00:00|6074.28|6073.58|6075.53|6074.83|6077.03|6076.33|6073.9|6073.2|9929
1734001200000|2024-12-12 11:00:00|6075.65|6074.95|6073.78|6073.08|6077.28|6076.58|6072.03|6071.33|16687
1734004800000|2024-12-12 12:00:00|6074.28|6073.58|6072.78|6072.08|6076.28|6075.58|6072.03|6071.33|14124
1734008400000|2024-12-12 13:00:00|6072.53|6071.83|6070.53|6069.83|6079.28|6078.58|6064.03|6063.33|56053
1734012000000|2024-12-12 14:00:00|6070.78|6070.08|6070.68|6070.18|6075.78|6075.08|6066.18|6065.68|174859
1734015600000|2024-12-12 15:00:00|6070.43|6069.93|6076.43|6075.93|6078.18|6077.68|6060.18|6059.68|263757
1734019200000|2024-12-12 16:00:00|6076.68|6076.18|6066.43|6065.93|6080.18|6079.68|6066.18|6065.68|156537
1734022800000|2024-12-12 17:00:00|6066.68|6066.18|6076.5|6076|6077.43|6076.93|6066.18|6065.68|146852
1734026400000|2024-12-12 18:00:00|6076|6075.5|6066|6065.5|6078|6077.5|6065.75|6065.25|126334
1734030000000|2024-12-12 19:00:00|6065.75|6065.25|6059.5|6059|6069.87|6069.37|6056.75|6056.25|157986
1734033600000|2024-12-12 20:00:00|6059|6058.5|6053.08|6052.58|6062.08|6061.58|6052.33|6051.83|224959
1734037200000|2024-12-12 21:00:00|6052.32|6051.82|6052.33|6050.83|6055.92|6055.22|6047.67|6046.97|86573
1734040800000|2024-12-12 22:00:00|6051.74|6050.24|6059.63|6058.13|6059.92|6058.42|6050.72|6049.22|0
1734044400000|2024-12-12 23:00:00|6057.54|6056.84|6058.34|6057.64|6059.22|6058.52|6054.17|6053.47|8536
1734048000000|2024-12-13 00:00:00|6058.47|6057.77|6061.72|6061.02|6063.72|6063.02|6056.97|6056.27|6762
1734051600000|2024-12-13 01:00:00|6061.47|6060.77|6058.72|6058.02|6061.97|6061.27|6058.22|6057.52|5420
1734055200000|2024-12-13 02:00:00|6058.59|6057.89|6058.22|6057.52|6059.22|6058.52|6053.72|6053.02|5804
1734058800000|2024-12-13 03:00:00|6058.47|6057.77|6057.38|6056.68|6059.38|6058.68|6056.22|6055.52|3691
1734062400000|2024-12-13 04:00:00|6057.5|6056.8|6061.63|6060.93|6061.63|6060.93|6056.63|6055.93|3407
1734066000000|2024-12-13 05:00:00|6061.38|6060.68|6060.38|6059.68|6061.88|6061.18|6059.38|6058.68|1975
1734069600000|2024-12-13 06:00:00|6060.63|6059.93|6064.63|6063.93|6064.63|6063.93|6060.5|6059.8|3161
1734073200000|2024-12-13 07:00:00|6064.38|6063.68|6065.13|6064.43|6066.38|6065.68|6061.63|6060.93|5964
1734076800000|2024-12-13 08:00:00|6064.88|6064.18|6069.63|6068.93|6071.25|6070.55|6064.38|6063.68|9861
1734080400000|2024-12-13 09:00:00|6069.75|6069.05|6074.13|6073.43|6074.13|6073.43|6069.38|6068.68|11023
1734084000000|2024-12-13 10:00:00|6074|6073.3|6075.63|6074.93|6076.38|6075.68|6073.38|6072.68|10817
1734087600000|2024-12-13 11:00:00|6075.5|6074.8|6074.88|6074.18|6076.88|6076.18|6073.88|6073.18|13411
1734091200000|2024-12-13 12:00:00|6074.75|6074.05|6077.13|6076.43|6078.13|6077.43|6073.88|6073.18|25034
1734094800000|2024-12-13 13:00:00|6077.38|6076.68|6076.88|6076.18|6080.13|6079.43|6075.88|6075.18|31607
1734098400000|2024-12-13 14:00:00|6076.75|6076.05|6070.03|6069.53|6079.78|6079.28|6067.88|6067.18|262248
1734102000000|2024-12-13 15:00:00|6070.28|6069.78|6043.03|6042.53|6070.53|6070.03|6043.03|6042.53|382746
1734105600000|2024-12-13 16:00:00|6043.28|6042.78|6046.28|6045.78|6054.78|6054.28|6038.78|6038.28|288330
1734109200000|2024-12-13 17:00:00|6046.03|6045.53|6037.28|6036.78|6048.03|6047.53|6036.53|6036.03|188156
1734112800000|2024-12-13 18:00:00|6037.03|6036.53|6049.28|6048.78|6052.28|6051.78|6036.28|6035.78|165944
1734116400000|2024-12-13 19:00:00|6049.03|6048.53|6051.28|6050.78|6054.53|6054.03|6047.53|6047.03|125420
1734120000000|2024-12-13 20:00:00|6051.53|6051.03|6050.53|6050.03|6055.03|6054.53|6045.78|6045.28|250875
1734123600000|2024-12-13 21:00:00|6049.74|6049.24|6045.75|6044.25|6050.09|6049.39|6041.34|6040.64|64862
1734127200000|2024-12-13 22:00:00|6045.74|6044.24|6045.74|6044.24|6045.74|6044.24|6045.74|6044.24|10
1734303600000|2024-12-15 23:00:00|6049.76|6049.06|6051.89|6051.19|6053.64|6052.94|6046.64|6045.94|5589
1734307200000|2024-12-16 00:00:00|6052.14|6051.44|6053.89|6053.19|6055.39|6054.69|6051.64|6050.94|4958
1734310800000|2024-12-16 01:00:00|6053.64|6052.94|6055.89|6055.19|6055.89|6055.19|6052.39|6051.69|4454
1734314400000|2024-12-16 02:00:00|6055.76|6055.06|6056.88|6056.18|6057.88|6057.18|6054.89|6054.19|3578
1734318000000|2024-12-16 03:00:00|6057|6056.3|6054.63|6053.93|6057.38|6056.68|6054.38|6053.68|2141
1734321600000|2024-12-16 04:00:00|6054.75|6054.05|6053.63|6052.93|6056.38|6055.68|6053.38|6052.68|1857
1734325200000|2024-12-16 05:00:00|6053.5|6052.8|6051.88|6051.18|6054.13|6053.43|6051.13|6050.43|2792
1734328800000|2024-12-16 06:00:00|6052.13|6051.43|6054.38|6053.68|6054.63|6053.93|6051.88|6051.18|3976
1734332400000|2024-12-16 07:00:00|6054.63|6053.93|6053.63|6052.93|6055.63|6054.93|6051.88|6051.18|5604
1734336000000|2024-12-16 08:00:00|6054.13|6053.43|6053.5|6052.8|6056.38|6055.68|6052.63|6051.93|13863
1734339600000|2024-12-16 09:00:00|6053.63|6052.93|6058.63|6057.93|6058.88|6058.18|6052.38|6051.68|18551
1734343200000|2024-12-16 10:00:00|6058.75|6058.05|6061.38|6060.68|6064.13|6063.43|6058.75|6058.05|17016
1734346800000|2024-12-16 11:00:00|6060.88|6060.18|6061.13|6060.43|6061.88|6061.18|6056.88|6056.18|19576
1734350400000|2024-12-16 12:00:00|6061|6060.3|6064.13|6063.43|6065.88|6065.18|6060.63|6059.93|27024
1734354000000|2024-12-16 13:00:00|6064.25|6063.55|6071.13|6070.43|6071.38|6070.68|6062.38|6061.68|80208
1734357600000|2024-12-16 14:00:00|6071.38|6070.68|6070.28|6069.78|6071.88|6071.18|6063.53|6063.03|219952
1734361200000|2024-12-16 15:00:00|6070.53|6070.03|6074.78|6074.28|6078.28|6077.78|6059.78|6059.28|288785
1734364800000|2024-12-16 16:00:00|6075.03|6074.53|6077.53|6077.03|6077.53|6077.03|6071.78|6071.28|160350
1734368400000|2024-12-16 17:00:00|6077.28|6076.78|6080.4|6079.9|6081.28|6080.78|6073.28|6072.78|162295
1734372000000|2024-12-16 18:00:00|6080.53|6080.03|6084.03|6083.53|6085.53|6085.03|6079.53|6079.03|127945
1734375600000|2024-12-16 19:00:00|6083.78|6083.28|6083.03|6082.53|6084.53|6084.03|6080.78|6080.28|107763
1734379200000|2024-12-16 20:00:00|6083.28|6082.78|6075.78|6075.28|6085.53|6085.03|6068.28|6067.78|209480
1734382800000|2024-12-16 21:00:00|6075.65|6075.15|6072.1|6070.6|6076.75|6076.05|6068.75|6068.05|40404
1734386400000|2024-12-16 22:00:00|6071.91|6070.41|6072.35|6070.85|6073.15|6071.65|6071.3|6069.8|0
1734390000000|2024-12-16 23:00:00|6072.17|6071.47|6069.3|6068.6|6072.42|6071.72|6066.17|6065.47|3166
1734393600000|2024-12-17 00:00:00|6069.42|6068.72|6068.05|6067.35|6070.55|6069.85|6067.3|6066.6|3392
1734397200000|2024-12-17 01:00:00|6067.8|6067.1|6073.54|6072.84|6074.04|6073.34|6066.55|6065.85|3525
1734400800000|2024-12-17 02:00:00|6073.29|6072.59|6074.54|6073.84|6075.29|6074.59|6073.29|6072.59|1899
1734404400000|2024-12-17 03:00:00|6074.41|6073.71|6072.54|6071.84|6074.79|6074.09|6072.04|6071.34|1166
1734408000000|2024-12-17 04:00:00|6072.66|6071.96|6072.04|6071.34|6075.54|6074.84|6072.04|6071.34|1827
1734411600000|2024-12-17 05:00:00|6072.16|6071.46|6069.04|6068.34|6072.54|6071.84|6068.66|6067.96|2326
1734415200000|2024-12-17 06:00:00|6069.16|6068.46|6064.91|6064.21|6069.79|6069.09|6063.54|6062.84|3621
1734418800000|2024-12-17 07:00:00|6065.04|6064.34|6058.54|6057.84|6066.29|6065.59|6057.79|6057.09|6299
1734422400000|2024-12-17 08:00:00|6058.29|6057.59|6055.54|6054.84|6059.79|6059.09|6055.04|6054.34|12843
1734426000000|2024-12-17 09:00:00|6055.41|6054.71|6060.91|6060.21|6061.04|6060.34|6055.29|6054.59|15658
1734429600000|2024-12-17 10:00:00|6061.04|6060.34|6060.81|6060.11|6062.04|6061.34|6057.04|6056.34|14023
1734433200000|2024-12-17 11:00:00|6060.68|6059.98|6058.56|6057.86|6064.81|6064.11|6056.31|6055.61|23643
1734436800000|2024-12-17 12:00:00|6058.31|6057.61|6053.56|6052.86|6060.81|6060.11|6053.56|6052.86|31658
1734440400000|2024-12-17 13:00:00|6053.31|6052.61|6053.56|6052.86|6054.31|6053.61|6047.06|6046.36|65597
1734444000000|2024-12-17 14:00:00|6053.43|6052.73|6051.71|6051.21|6056.81|6056.11|6043.46|6042.96|274484
1734447600000|2024-12-17 15:00:00|6051.21|6050.71|6047.21|6046.71|6051.58|6051.08|6038.96|6038.46|309196
1734451200000|2024-12-17 16:00:00|6046.96|6046.46|6057.46|6056.96|6059.96|6059.46|6046.21|6045.71|232222
1734454800000|2024-12-17 17:00:00|6057.71|6057.21|6056.21|6055.71|6057.96|6057.46|6050.71|6050.21|160433
1734458400000|2024-12-17 18:00:00|6055.71|6055.21|6050.71|6050.21|6055.71|6055.21|6048.46|6047.96|127810
1734462000000|2024-12-17 19:00:00|6050.46|6049.96|6041.71|6041.21|6051.21|6050.71|6040.46|6039.96|151542
1734465600000|2024-12-17 20:00:00|6041.46|6040.96|6049.46|6048.96|6054.96|6054.46|6036.21|6035.71|285539
1734469200000|2024-12-17 21:00:00|6049.34|6048.84|6047.85|6046.35|6052.44|6051.74|6043.94|6043.24|69148
1734472800000|2024-12-17 22:00:00|6048.14|6046.64|6049.5|6048|6049.87|6048.37|6047.7|6046.2|6
1734476400000|2024-12-17 23:00:00|6050.12|6049.42|6046.25|6045.55|6050.37|6049.67|6036.25|6035.55|13141
1734480000000|2024-12-18 00:00:00|6046.12|6045.42|6048.75|6048.05|6050.25|6049.55|6045.5|6044.8|4227
1734483600000|2024-12-18 01:00:00|6048.87|6048.17|6055.75|6055.05|6056|6055.3|6048.75|6048.05|6312
1734487200000|2024-12-18 02:00:00|6055.87|6055.17|6057.25|6056.55|6057.75|6057.05|6055.75|6055.05|4258
1734490800000|2024-12-18 03:00:00|6057|6056.3|6053.25|6052.55|6057.75|6057.05|6052|6051.3|4522
1734494400000|2024-12-18 04:00:00|6053.12|6052.42|6058.75|6058.05|6059.25|6058.55|6053|6052.3|3951
1734498000000|2024-12-18 05:00:00|6058.5|6057.8|6059|6058.3|6059.25|6058.55|6055.75|6055.05|2665
1734501600000|2024-12-18 06:00:00|6058.87|6058.17|6058.75|6058.05|6060.5|6059.8|6055.25|6054.55|4882
1734505200000|2024-12-18 07:00:00|6059|6058.3|6057.87|6057.17|6059.25|6058.55|6056.25|6055.55|4791
1734508800000|2024-12-18 08:00:00|6057.75|6057.05|6057|6056.3|6062|6061.3|6055.62|6054.92|15243
1734512400000|2024-12-18 09:00:00|6056.75|6056.05|6062.25|6061.55|6062.25|6061.55|6055.25|6054.55|15263
1734516000000|2024-12-18 10:00:00|6062.12|6061.42|6067|6066.3|6068.5|6067.8|6062.12|6061.42|12778
1734519600000|2024-12-18 11:00:00|6067.25|6066.55|6065.75|6065.05|6068.12|6067.42|6065|6064.3|10089
1734523200000|2024-12-18 12:00:00|6065|6064.3|6069.25|6068.55|6069.75|6069.05|6064.75|6064.05|18395
1734526800000|2024-12-18 13:00:00|6069|6068.3|6054.5|6053.8|6069|6068.3|6054.5|6053.8|45124
1734530400000|2024-12-18 14:00:00|6054.75|6054.05|6051.9|6051.4|6055.25|6054.55|6041.15|6040.65|172061
1734534000000|2024-12-18 15:00:00|6051.65|6051.15|6066.15|6065.65|6070.65|6070.15|6050.65|6050.15|187788
1734537600000|2024-12-18 16:00:00|6066.65|6066.15|6063.65|6063.15|6069.15|6068.65|6052.15|6051.65|192287
1734541200000|2024-12-18 17:00:00|6063.4|6062.9|6060.65|6060.15|6068.65|6068.15|6057.15|6056.65|140563
1734544800000|2024-12-18 18:00:00|6060.4|6059.9|6058.52|6058.02|6061.15|6060.65|6055.65|6055.15|93411
1734548400000|2024-12-18 19:00:00|6058.4|6057.9|5964.9|5964.4|6059.15|6058.65|5962.15|5961.65|537749
1734552000000|2024-12-18 20:00:00|5965.65|5965.15|5862.4|5861.9|5970.15|5969.65|5857.4|5856.9|790193
1734555600000|2024-12-18 21:00:00|5862.38|5861.88|5862.1|5860.6|5866.23|5865.53|5829.6|5828.9|252545
1734559200000|2024-12-18 22:00:00|5861.77|5860.27|5869.36|5867.86|5869.73|5868.23|5861.07|5859.57|0
1734562800000|2024-12-18 23:00:00|5872.38|5871.68|5864.51|5863.81|5878.26|5877.56|5861.88|5861.18|31393
1734566400000|2024-12-19 00:00:00|5864.88|5864.18|5878.35|5877.65|5879.05|5878.35|5863.88|5863.18|19512
1734570000000|2024-12-19 01:00:00|5878.47|5877.77|5878.16|5877.46|5882.85|5882.15|5869.72|5869.02|18634
1734573600000|2024-12-19 02:00:00|5878.03|5877.33|5871.41|5870.71|5879.28|5878.58|5869.66|5868.96|12828
1734577200000|2024-12-19 03:00:00|5871.53|5870.83|5874.41|5873.71|5875.91|5875.21|5866.91|5866.21|12275
1734580800000|2024-12-19 04:00:00|5874.66|5873.96|5875.19|5874.49|5877.41|5876.71|5871.91|5871.21|7846
1734584400000|2024-12-19 05:00:00|5875.06|5874.36|5864.94|5864.24|5878.44|5877.74|5864.69|5863.99|10123
1734588000000|2024-12-19 06:00:00|5865.06|5864.36|5871.44|5870.74|5875.44|5874.74|5864.69|5863.99|12223
1734591600000|2024-12-19 07:00:00|5871.56|5870.86|5889.06|5888.36|5891.06|5890.36|5870.19|5869.49|25357
1734595200000|2024-12-19 08:00:00|5889.19|5888.49|5893.44|5892.74|5894.19|5893.49|5881.94|5881.24|30851
1734598800000|2024-12-19 09:00:00|5893.19|5892.49|5893.19|5892.49|5894.94|5894.24|5885.19|5884.49|30339
1734602400000|2024-12-19 10:00:00|5892.94|5892.24|5889.44|5888.74|5899.94|5899.24|5889.44|5888.74|26283
1734606000000|2024-12-19 11:00:00|5889.56|5888.86|5896.31|5895.61|5897.31|5896.61|5887.69|5886.99|20805
1734609600000|2024-12-19 12:00:00|5895.56|5894.86|5917.94|5917.24|5918.19|5917.49|5894.56|5893.86|43846
1734613200000|2024-12-19 13:00:00|5917.44|5916.74|5907.69|5906.99|5920.69|5919.99|5907.19|5906.49|70851
1734616800000|2024-12-19 14:00:00|5906.69|5905.99|5908.71|5908.21|5933.09|5932.59|5900.84|5900.34|327988
1734620400000|2024-12-19 15:00:00|5908.34|5907.84|5898.96|5898.46|5912.34|5911.84|5879.84|5879.34|355744
1734624000000|2024-12-19 16:00:00|5898.34|5897.84|5899.59|5899.09|5915.34|5914.84|5879.59|5879.09|248175
1734627600000|2024-12-19 17:00:00|5899.34|5898.84|5891.7|5891.2|5902.45|5901.95|5875.7|5875.2|182127
1734631200000|2024-12-19 18:00:00|5891.2|5890.7|5914.45|5913.95|5914.7|5914.2|5873.95|5873.45|167306
1734634800000|2024-12-19 19:00:00|5913.7|5913.2|5881.7|5881.2|5914.7|5914.2|5881.7|5881.2|161472
1734638400000|2024-12-19 20:00:00|5882.45|5881.95|5863.2|5862.7|5895.45|5894.95|5860.2|5859.7|368298
1734642000000|2024-12-19 21:00:00|5863.08|5862.58|5869.35|5867.85|5871.93|5871.23|5859.93|5859.23|104965
1734645600000|2024-12-19 22:00:00|5869.97|5868.47|5872.94|5871.44|5873.13|5871.63|5869.71|5868.21|0
1734649200000|2024-12-19 23:00:00|5873.64|5872.94|5865.02|5864.32|5874.39|5873.69|5863.27|5862.57|11537
1734652800000|2024-12-20 00:00:00|5865.27|5864.57|5845.77|5845.07|5868.27|5867.57|5844.27|5843.57|20432
1734656400000|2024-12-20 01:00:00|5845.64|5844.94|5844.02|5843.32|5851.02|5850.32|5843.14|5842.44|10984
1734660000000|2024-12-20 02:00:00|5843.77|5843.07|5842.52|5841.82|5844.27|5843.57|5836.02|5835.32|11267
1734663600000|2024-12-20 03:00:00|5842.77|5842.07|5835.64|5834.94|5845.02|5844.32|5832.52|5831.82|9362
1734667200000|2024-12-20 04:00:00|5835.77|5835.07|5844.52|5843.82|5844.77|5844.07|5835.77|5835.07|8383
1734670800000|2024-12-20 05:00:00|5844.64|5843.94|5849.05|5848.35|5849.3|5848.6|5843.02|5842.32|7290
1734674400000|2024-12-20 06:00:00|5848.8|5848.1|5857.8|5857.1|5858.05|5857.35|5844.55|5843.85|8770
1734678000000|2024-12-20 07:00:00|5857.3|5856.6|5853.3|5852.6|5859.3|5858.6|5847.8|5847.1|10730
1734681600000|2024-12-20 08:00:00|5853.05|5852.35|5833.55|5832.85|5854.05|5853.35|5823.05|5822.35|30724
1734685200000|2024-12-20 09:00:00|5834.05|5833.35|5817.55|5816.85|5834.42|5833.72|5813.92|5813.22|30105
1734688800000|2024-12-20 10:00:00|5817.67|5816.97|5819.55|5818.85|5823.92|5823.22|5810.3|5809.6|25834
1734692400000|2024-12-20 11:00:00|5819.67|5818.97|5814.05|5813.35|5824.92|5824.22|5813.17|5812.47|20197
1734696000000|2024-12-20 12:00:00|5815.05|5814.35|5816.92|5816.22|5817.55|5816.85|5797.55|5796.85|48579
1734699600000|2024-12-20 13:00:00|5816.42|5815.72|5833.8|5833.1|5844.42|5843.72|5809.8|5809.1|94571
1734703200000|2024-12-20 14:00:00|5833.55|5832.85|5841.57|5841.07|5862.95|5862.45|5826.55|5825.85|281169
1734706800000|2024-12-20 15:00:00|5847.2|5846.7|5903.7|5903.2|5913.7|5913.2|5842.2|5841.7|320796
1734710400000|2024-12-20 16:00:00|5904.2|5903.7|5967.2|5966.7|5971.95|5971.45|5901.82|5901.32|271522
1734714000000|2024-12-20 17:00:00|5967.45|5966.95|5969.95|5969.45|5981.95|5981.45|5961.45|5960.95|169467
1734717600000|2024-12-20 18:00:00|5970.2|5969.7|5944.7|5944.2|5970.7|5970.2|5943.2|5942.7|158485
1734721200000|2024-12-20 19:00:00|5944.45|5943.95|5948.45|5947.95|5963.82|5963.32|5940.45|5939.95|116251
1734724800000|2024-12-20 20:00:00|5948.7|5948.2|5933.7|5933.2|5952.57|5952.07|5918.95|5918.45|347297
1734728400000|2024-12-20 21:00:00|5933.35|5932.85|5927.74|5926.24|5949.95|5949.25|5918.7|5918|119664
1734908400000|2024-12-22 23:00:00|5945.8|5945.1|5953.43|5952.73|5958.18|5957.48|5945.8|5945.1|14863
1734912000000|2024-12-23 00:00:00|5953.68|5952.98|5948.71|5948.01|5954.55|5953.85|5944.21|5943.51|10685
1734915600000|2024-12-23 01:00:00|5948.21|5947.51|5956.71|5956.01|5957.71|5957.01|5945.46|5944.76|8818
1734919200000|2024-12-23 02:00:00|5956.58|5955.88|5956.71|5956.01|5957.96|5957.26|5953.08|5952.38|7426
1734922800000|2024-12-23 03:00:00|5956.46|5955.76|5954.71|5954.01|5956.96|5956.26|5952.96|5952.26|3718
1734926400000|2024-12-23 04:00:00|5954.58|5953.88|5961.21|5960.51|5961.96|5961.26|5954.46|5953.76|4331
1734930000000|2024-12-23 05:00:00|5961.33|5960.63|5964.21|5963.51|5964.71|5964.01|5958.96|5958.26|4983
1734933600000|2024-12-23 06:00:00|5963.96|5963.26|5963.96|5963.26|5965.96|5965.26|5962.21|5961.51|4674
1734937200000|2024-12-23 07:00:00|5964.08|5963.38|5959.71|5959.01|5964.46|5963.76|5955.96|5955.26|9902
1734940800000|2024-12-23 08:00:00|5959.58|5958.88|5953.46|5952.76|5961.46|5960.76|5948.46|5947.76|15083
1734944400000|2024-12-23 09:00:00|5953.83|5953.13|5951.33|5950.63|5956.96|5956.26|5949.46|5948.76|11510
1734948000000|2024-12-23 10:00:00|5951.21|5950.51|5939.33|5938.63|5953.96|5953.26|5938.71|5938.01|9688
1734951600000|2024-12-23 11:00:00|5939.46|5938.76|5928.33|5927.63|5940.71|5940.01|5925.71|5925.01|14278
1734955200000|2024-12-23 12:00:00|5928.46|5927.76|5941.83|5941.13|5942.46|5941.76|5928.46|5927.76|19173
1734958800000|2024-12-23 13:00:00|5941.58|5940.88|5922.21|5921.51|5942.46|5941.76|5916.21|5915.51|35504
1734962400000|2024-12-23 14:00:00|5921.96|5921.26|5926.98|5926.48|5941.36|5940.86|5914.36|5913.86|190090
1734966000000|2024-12-23 15:00:00|5924.98|5924.48|5912.11|5911.61|5928.11|5927.61|5898.23|5897.73|224150
1734969600000|2024-12-23 16:00:00|5911.61|5911.11|5947.36|5946.86|5947.86|5947.36|5910.86|5910.36|119263
1734973200000|2024-12-23 17:00:00|5947.11|5946.61|5948.61|5948.11|5953.36|5952.86|5935.36|5934.86|119370
1734976800000|2024-12-23 18:00:00|5948.73|5948.23|5960.11|5959.61|5962.61|5962.11|5946.61|5946.11|90459
1734980400000|2024-12-23 19:00:00|5959.86|5959.36|5952.61|5952.11|5966.36|5965.86|5952.11|5951.61|84240
1734984000000|2024-12-23 20:00:00|5951.86|5951.36|5969.86|5969.36|5975.86|5975.36|5945.11|5944.61|241437
1734987600000|2024-12-23 21:00:00|5969.96|5969.26|5969.48|5967.98|5974.46|5973.76|5963.21|5962.51|58740
1734991200000|2024-12-23 22:00:00|5969.22|5967.72|5972.76|5971.26|5972.94|5971.44|5969.19|5967.69|0
1734994800000|2024-12-23 23:00:00|5972.74|5972.04|5971.12|5970.42|5977.37|5976.67|5969.24|5968.54|6663
1734998400000|2024-12-24 00:00:00|5971.37|5970.67|5971.6|5970.9|5971.85|5971.15|5965.12|5964.42|4511
1735002000000|2024-12-24 01:00:00|5971.85|5971.15|5970.6|5969.9|5972.85|5972.15|5968.35|5967.65|3649
1735005600000|2024-12-24 02:00:00|5970.47|5969.77|5972.1|5971.4|5972.35|5971.65|5968.72|5968.02|2772
1735009200000|2024-12-24 03:00:00|5972.22|5971.52|5970.85|5970.15|5974.35|5973.65|5968.85|5968.15|2928
1735012800000|2024-12-24 04:00:00|5970.97|5970.27|5972.1|5971.4|5972.1|5971.4|5968.6|5967.9|1319
1735016400000|2024-12-24 05:00:00|5971.97|5971.27|5970.6|5969.9|5972.6|5971.9|5969.35|5968.65|1498
1735020000000|2024-12-24 06:00:00|5970.85|5970.15|5973.2|5972.5|5974.7|5974|5968.97|5968.27|2122
1735023600000|2024-12-24 07:00:00|5973.32|5972.62|5975.7|5975|5978.82|5978.12|5972.95|5972.25|5048
1735027200000|2024-12-24 08:00:00|5975.95|5975.25|5974.2|5973.5|5976.7|5976|5970.2|5969.5|5658
1735030800000|2024-12-24 09:00:00|5973.82|5973.12|5981.45|5980.75|5982.45|5981.75|5972.95|5972.25|5887
1735034400000|2024-12-24 10:00:00|5981.57|5980.87|5980.57|5979.87|5982.45|5981.75|5977.45|5976.75|3918
1735038000000|2024-12-24 11:00:00|5980.7|5980|5977.45|5976.75|5982.2|5981.5|5974.07|5973.37|4593
1735041600000|2024-12-24 12:00:00|5977.07|5976.37|5979.95|5979.25|5980.45|5979.75|5976.07|5975.37|6950
1735045200000|2024-12-24 13:00:00|5979.45|5978.75|5982.2|5981.5|5982.45|5981.75|5977.45|5976.75|9001
1735048800000|2024-12-24 14:00:00|5982.07|5981.37|5995.6|5995.1|5996.35|5995.85|5978.6|5978.1|104438
1735052400000|2024-12-24 15:00:00|5995.85|5995.35|6015.6|6015.1|6017.6|6017.1|5995.35|5994.85|128498
1735056000000|2024-12-24 16:00:00|6015.35|6014.85|6013.35|6012.85|6021.6|6021.1|6011.6|6011.1|85700
1735059600000|2024-12-24 17:00:00|6013.6|6013.1|6034.85|6034.35|6035.85|6035.35|6012.35|6011.85|165016
1735063200000|2024-12-24 18:00:00|6034.6|6034.1|6035.35|6034.85|6035.85|6035.35|6030.85|6030.35|31931
1735167600000|2024-12-25 23:00:00|6035.72|6034.22|6034.2|6033.5|6038.95|6038.25|6032.7|6032|6026
1735171200000|2024-12-26 00:00:00|6034.07|6033.37|6032.95|6032.25|6035.7|6035|6032.7|6032|2698
1735174800000|2024-12-26 01:00:00|6033.07|6032.37|6036.2|6035.5|6037.45|6036.75|6031.45|6030.75|3417
1735178400000|2024-12-26 02:00:00|6036.07|6035.37|6036.32|6035.62|6037.2|6036.5|6034.2|6033.5|2021
1735182000000|2024-12-26 03:00:00|6036.2|6035.5|6041.45|6040.75|6041.45|6040.75|6036.2|6035.5|3260
1735185600000|2024-12-26 04:00:00|6041.32|6040.62|6037.45|6036.75|6041.45|6040.75|6037.32|6036.62|2049
1735189200000|2024-12-26 05:00:00|6037.57|6036.87|6040.38|6039.68|6041.63|6040.93|6036.95|6036.25|1918
1735192800000|2024-12-26 06:00:00|6040.5|6039.8|6037.09|6036.39|6040.88|6040.18|6037.09|6036.39|2485
1735196400000|2024-12-26 07:00:00|6037.34|6036.64|6039.09|6038.39|6039.84|6039.14|6035.84|6035.14|2459
1735200000000|2024-12-26 08:00:00|6038.96|6038.26|6022.59|6021.89|6039.09|6038.39|6020.71|6020.01|14476
1735203600000|2024-12-26 09:00:00|6022.84|6022.14|6014.09|6013.39|6024.21|6023.51|6012.09|6011.39|12765
1735207200000|2024-12-26 10:00:00|6014.21|6013.51|6011.34|6010.64|6014.34|6013.64|6007.09|6006.39|9351
1735210800000|2024-12-26 11:00:00|6011.21|6010.51|6014.59|6013.89|6015.09|6014.39|6005.59|6004.89|10415
1735214400000|2024-12-26 12:00:00|6014.84|6014.14|6015.46|6014.76|6017.96|6017.26|6012.59|6011.89|10173
1735218000000|2024-12-26 13:00:00|6015.34|6014.64|6014.34|6013.64|6018.09|6017.39|6009.09|6008.39|18337
1735221600000|2024-12-26 14:00:00|6013.96|6013.26|6019.49|6018.99|6023.99|6023.49|6000.86|6000.36|133232
1735225200000|2024-12-26 15:00:00|6019.74|6019.24|6027.99|6027.49|6028.24|6027.74|6014.24|6013.74|130484
1735228800000|2024-12-26 16:00:00|6028.24|6027.74|6037.99|6037.49|6038.74|6038.24|6024.49|6023.99|79194
1735232400000|2024-12-26 17:00:00|6038.24|6037.74|6029.61|6029.11|6044.99|6044.49|6023.74|6023.24|95131
1735236000000|2024-12-26 18:00:00|6029.74|6029.24|6033.36|6032.86|6038.24|6037.74|6027.74|6027.24|83493
1735239600000|2024-12-26 19:00:00|6033.49|6032.99|6037.49|6036.99|6038.11|6037.61|6026.49|6025.99|64515
1735243200000|2024-12-26 20:00:00|6036.99|6036.49|6033.24|6032.74|6041.24|6040.74|6030.74|6030.24|116312
1735246800000|2024-12-26 21:00:00|6032.74|6032.24|6029.12|6027.62|6035.79|6035.09|6028.41|6027.56|35688
1735250400000|2024-12-26 22:00:00|6029.15|6027.65|6031.67|6030.17|6032.96|6031.46|6028.86|6027.36|0
1735254000000|2024-12-26 23:00:00|6031.3|6030.6|6035.68|6034.98|6035.68|6034.98|6030.18|6029.48|3677
1735257600000|2024-12-27 00:00:00|6035.43|6034.73|6027.18|6026.48|6035.68|6034.98|6023.93|6023.23|5438
1735261200000|2024-12-27 01:00:00|6026.93|6026.23|6026.68|6025.98|6028.43|6027.73|6024.43|6023.73|3745
1735264800000|2024-12-27 02:00:00|6026.55|6025.85|6025.43|6024.73|6028.18|6027.48|6025.43|6024.73|2105
1735268400000|2024-12-27 03:00:00|6025.18|6024.48|6024.93|6024.23|6026.68|6025.98|6023.05|6022.35|2972
1735272000000|2024-12-27 04:00:00|6025.05|6024.35|6023.93|6023.23|6025.93|6025.23|6023.18|6022.48|1876
1735275600000|2024-12-27 05:00:00|6023.68|6022.98|6023.43|6022.73|6026.93|6026.23|6023.18|6022.48|2485
1735279200000|2024-12-27 06:00:00|6023.3|6022.6|6020.75|6020.05|6023.55|6022.85|6018.18|6017.48|4507
1735282800000|2024-12-27 07:00:00|6020.5|6019.8|6018.37|6017.67|6022.5|6021.8|6017.25|6016.55|3259
1735286400000|2024-12-27 08:00:00|6018.25|6017.55|6013.25|6012.55|6020|6019.3|6012|6011.3|11975
1735290000000|2024-12-27 09:00:00|6013.37|6012.67|6013.62|6012.92|6017|6016.3|6011.75|6011.05|8211
1735293600000|2024-12-27 10:00:00|6013.75|6013.05|6015.25|6014.55|6015.25|6014.55|6012.25|6011.55|6540
1735297200000|2024-12-27 11:00:00|6015.5|6014.8|6017|6016.3|6017.12|6016.42|6013.25|6012.55|6457
1735300800000|2024-12-27 12:00:00|6017.25|6016.55|6016.75|6016.05|6020.25|6019.55|6015|6014.3|9250
1735304400000|2024-12-27 13:00:00|6016.5|6015.8|6007.75|6007.05|6016.62|6015.92|6006.5|6005.8|23715
1735308000000|2024-12-27 14:00:00|6008|6007.3|5986.4|5985.9|6009.25|6008.55|5982.9|5982.4|200579
1735311600000|2024-12-27 15:00:00|5985.9|5985.4|5956.9|5956.4|5988.15|5987.65|5939.27|5938.77|322088
1735315200000|2024-12-27 16:00:00|5956.15|5955.65|5937.65|5937.15|5964.65|5964.15|5933.4|5932.9|183682
1735318800000|2024-12-27 17:00:00|5937.4|5936.9|5937.4|5936.9|5941.4|5940.9|5924.4|5923.9|164353
1735322400000|2024-12-27 18:00:00|5937.15|5936.65|5957.02|5956.52|5958.4|5957.9|5935.15|5934.65|110362
1735326000000|2024-12-27 19:00:00|5956.65|5956.15|5972.15|5971.65|5974.9|5974.4|5953.65|5953.15|125520
1735329600000|2024-12-27 20:00:00|5971.9|5971.4|5969.4|5968.9|5972.65|5972.15|5944.4|5943.9|274742
1735333200000|2024-12-27 21:00:00|5969.35|5968.85|5971.21|5969.71|5972.95|5972.25|5968.45|5967.75|64717
1735513200000|2024-12-29 23:00:00|5972.82|5972.12|5965.95|5965.25|5976.32|5975.62|5958.7|5958|10562
1735516800000|2024-12-30 00:00:00|5966.2|5965.5|5965.7|5965|5968.57|5967.87|5959.57|5958.87|7058
1735520400000|2024-12-30 01:00:00|5965.57|5964.87|5968.23|5967.53|5969.1|5968.4|5960.7|5960|4889
1735524000000|2024-12-30 02:00:00|5967.73|5967.03|5963.23|5962.53|5967.73|5967.03|5962.48|5961.78|3169
1735527600000|2024-12-30 03:00:00|5963.1|5962.4|5959.98|5959.28|5963.48|5962.78|5958.73|5958.03|4003
1735531200000|2024-12-30 04:00:00|5960.23|5959.53|5960.6|5959.9|5962.73|5962.03|5958.23|5957.53|2945
1735534800000|2024-12-30 05:00:00|5960.73|5960.03|5956.23|5955.53|5961.6|5960.9|5954.23|5953.53|4285
1735538400000|2024-12-30 06:00:00|5955.98|5955.28|5956.98|5956.28|5963.1|5962.4|5955.48|5954.78|4072
1735542000000|2024-12-30 07:00:00|5956.73|5956.03|5949.85|5949.15|5956.98|5956.28|5946.48|5945.78|8298
1735545600000|2024-12-30 08:00:00|5949.73|5949.03|5954.6|5953.9|5957.73|5957.03|5947.23|5946.53|11049
1735549200000|2024-12-30 09:00:00|5954.48|5953.78|5954.85|5954.15|5957.85|5957.15|5951.98|5951.28|9269
1735552800000|2024-12-30 10:00:00|5954.73|5954.03|5955.6|5954.9|5957.6|5956.9|5953.98|5953.28|5807
1735556400000|2024-12-30 11:00:00|5955.73|5955.03|5955.73|5955.03|5958.98|5958.28|5954.73|5954.03|6742
1735560000000|2024-12-30 12:00:00|5955.98|5955.28|5913.48|5912.78|5955.98|5955.28|5905.98|5905.28|42031
1735563600000|2024-12-30 13:00:00|5913.35|5912.65|5891.98|5891.28|5916.23|5915.53|5888.23|5887.53|51898
1735567200000|2024-12-30 14:00:00|5892.23|5891.53|5870.13|5869.63|5902.73|5902.03|5869.75|5869.25|224071
1735570800000|2024-12-30 15:00:00|5869.38|5868.88|5888.13|5887.63|5891.13|5890.63|5861.13|5860.63|288951
1735574400000|2024-12-30 16:00:00|5887.63|5887.13|5910.63|5910.13|5913.88|5913.38|5881.38|5880.88|161638
1735578000000|2024-12-30 17:00:00|5910.38|5909.88|5929.5|5929|5932.88|5932.38|5909.38|5908.88|136803
1735581600000|2024-12-30 18:00:00|5929.63|5929.13|5929.63|5929.13|5935.88|5935.38|5918.13|5917.63|118545
1735585200000|2024-12-30 19:00:00|5929.75|5929.25|5927.25|5926.75|5931.38|5930.88|5912.38|5911.88|105073
1735588800000|2024-12-30 20:00:00|5926.88|5926.38|5901.13|5900.63|5930.38|5929.88|5898.88|5898.38|213618
1735592400000|2024-12-30 21:00:00|5900.61|5900.11|5896.4|5894.9|5901.96|5901.26|5890.46|5889.76|70557
1735596000000|2024-12-30 22:00:00|5896.44|5894.94|5895.37|5893.87|5896.76|5895.26|5895.18|5893.68|0
1735599600000|2024-12-30 23:00:00|5895.08|5894.38|5895.58|5894.88|5896.58|5895.88|5886.71|5886.01|7050
1735603200000|2024-12-31 00:00:00|5895.71|5895.01|5892.12|5891.42|5897.21|5896.51|5889.83|5889.13|3193
1735606800000|2024-12-31 01:00:00|5892.37|5891.67|5904.04|5903.34|5905.04|5904.34|5892.12|5891.42|4887
1735610400000|2024-12-31 02:00:00|5903.91|5903.21|5903.79|5903.09|5910.54|5909.84|5902.54|5901.84|4918
1735614000000|2024-12-31 03:00:00|5903.66|5902.96|5900.73|5900.03|5904.98|5904.28|5897.23|5896.53|4885
1735617600000|2024-12-31 04:00:00|5900.85|5900.15|5899.98|5899.28|5901.48|5900.78|5894.23|5893.53|3515
1735621200000|2024-12-31 05:00:00|5900.1|5899.4|5900.73|5900.03|5901.48|5900.78|5897.23|5896.53|2633
1735624800000|2024-12-31 06:00:00|5900.85|5900.15|5896.23|5895.53|5900.98|5900.28|5893.23|5892.53|2891
1735628400000|2024-12-31 07:00:00|5896.73|5896.03|5898.73|5898.03|5901.98|5901.28|5894.73|5894.03|4329
1735632000000|2024-12-31 08:00:00|5899.48|5898.78|5897.98|5897.28|5901.23|5900.53|5893.85|5893.15|6794
1735635600000|2024-12-31 09:00:00|5898.1|5897.4|5919.73|5919.03|5922.23|5921.53|5896.48|5895.78|13658
1735639200000|2024-12-31 10:00:00|5919.6|5918.9|5921.48|5920.78|5924.48|5923.78|5917.73|5917.03|5397
1735642800000|2024-12-31 11:00:00|5921.6|5920.9|5922.98|5922.28|5924.98|5924.28|5918.48|5917.78|7973
1735646400000|2024-12-31 12:00:00|5922.73|5922.03|5916.73|5916.03|5927.98|5927.28|5915.98|5915.28|15486
1735650000000|2024-12-31 13:00:00|5916.48|5915.78|5917.6|5916.9|5924.48|5923.78|5912.73|5912.03|18785
1735653600000|2024-12-31 14:00:00|5917.73|5917.03|5918.38|5917.88|5924.38|5923.88|5903.63|5903.13|128771
1735657200000|2024-12-31 15:00:00|5916.63|5916.13|5904.63|5904.13|5924.38|5923.88|5899.5|5899|170268
1735660800000|2024-12-31 16:00:00|5904.5|5904|5887.63|5887.13|5905.88|5905.38|5883.38|5882.88|145892
1735664400000|2024-12-31 17:00:00|5887.88|5887.38|5889.88|5889.38|5891.38|5890.88|5866.38|5865.88|139625
1735668000000|2024-12-31 18:00:00|5889.75|5889.25|5871.13|5870.63|5894.63|5894.13|5865.13|5864.63|132090
1735671600000|2024-12-31 19:00:00|5870.88|5870.38|5881.63|5881.13|5883.38|5882.88|5862.13|5861.63|125447
1735675200000|2024-12-31 20:00:00|5880.63|5880.13|5879.88|5879.38|5893.38|5892.88|5868.13|5867.63|260030
1735678800000|2024-12-31 21:00:00|5879.67|5879.17|5882.7|5881.2|5885.52|5884.82|5875.27|5874.57|56665
1735768800000|2025-01-01 22:00:00|5883.49|5881.99|5883.5|5882|5883.61|5882.11|5883.49|5881.99|0
1735772400000|2025-01-01 23:00:00|5884.1|5882.6|5884.34|5883.64|5900.59|5899.89|5878.96|5878.26|14728
1735776000000|2025-01-02 00:00:00|5884.46|5883.76|5879.84|5879.14|5884.59|5883.89|5856.09|5855.39|20946
1735779600000|2025-01-02 01:00:00|5880.34|5879.64|5892.09|5891.39|5895.71|5895.01|5880.09|5879.39|12658
1735783200000|2025-01-02 02:00:00|5891.84|5891.14|5900.96|5900.26|5903.34|5902.64|5890.96|5890.26|8779
1735786800000|2025-01-02 03:00:00|5900.84|5900.14|5897.59|5896.89|5904.84|5904.14|5895.59|5894.89|5354
1735790400000|2025-01-02 04:00:00|5897.84|5897.14|5900.09|5899.39|5902.21|5901.51|5892.96|5892.26|4888
1735794000000|2025-01-02 05:00:00|5900.21|5899.51|5909.46|5908.76|5911.08|5910.38|5899.34|5898.64|5924
1735797600000|2025-01-02 06:00:00|5909.71|5909.01|5912.46|5911.76|5913.46|5912.76|5907.96|5907.26|4459
1735801200000|2025-01-02 07:00:00|5912.71|5912.01|5907.08|5906.38|5914.71|5914.01|5906.71|5906.01|6789
1735804800000|2025-01-02 08:00:00|5907.96|5907.26|5909.96|5909.26|5920.46|5919.76|5898.83|5898.13|19660
1735808400000|2025-01-02 09:00:00|5909.33|5908.63|5917.71|5917.01|5917.96|5917.26|5906.08|5905.38|12388
1735812000000|2025-01-02 10:00:00|5917.96|5917.26|5917.71|5917.01|5919.21|5918.51|5909.21|5908.51|11006
1735815600000|2025-01-02 11:00:00|5917.83|5917.13|5934.96|5934.26|5935.21|5934.51|5912.08|5911.38|16303
1735819200000|2025-01-02 12:00:00|5935.46|5934.76|5929.21|5928.51|5940.71|5940.01|5921.71|5921.01|27556
1735822800000|2025-01-02 13:00:00|5929.08|5928.38|5923.46|5922.76|5933.46|5932.76|5920.71|5920.01|23878
1735826400000|2025-01-02 14:00:00|5923.96|5923.26|5920.11|5919.61|5924.11|5923.61|5880.11|5879.61|238599
1735830000000|2025-01-02 15:00:00|5920.36|5919.86|5893.36|5892.86|5930.36|5929.86|5881.11|5880.61|292599
1735833600000|2025-01-02 16:00:00|5893.48|5892.98|5896.73|5896.23|5905.36|5904.86|5869.86|5869.36|175567
1735837200000|2025-01-02 17:00:00|5896.61|5896.11|5844.48|5843.98|5904.61|5904.11|5825.36|5824.86|251068
1735840800000|2025-01-02 18:00:00|5844.86|5844.36|5834.61|5834.11|5846.61|5846.11|5820.48|5819.98|179481
1735844400000|2025-01-02 19:00:00|5834.36|5833.86|5838.11|5837.61|5856.36|5855.86|5829.48|5828.98|134614
1735848000000|2025-01-02 20:00:00|5837.98|5837.48|5862.86|5862.36|5870.61|5870.11|5837.86|5837.36|212660
1735851600000|2025-01-02 21:00:00|5862.39|5861.89|5866|5864.5|5870.24|5869.54|5862.39|5861.79|43208
1735855200000|2025-01-02 22:00:00|5866.04|5864.54|5867.6|5866.1|5867.82|5866.32|5865.08|5863.58|0
1735858800000|2025-01-02 23:00:00|5865.66|5864.96|5860.91|5860.21|5867.16|5866.46|5857.54|5856.84|7038
1735862400000|2025-01-03 00:00:00|5860.79|5860.09|5875.54|5874.84|5875.54|5874.84|5859.54|5858.84|8563
1735866000000|2025-01-03 01:00:00|5875.41|5874.71|5872.04|5871.34|5877.79|5877.09|5869.04|5868.34|6800
1735869600000|2025-01-03 02:00:00|5871.91|5871.21|5876.54|5875.84|5879.54|5878.84|5871.79|5871.09|6304
1735873200000|2025-01-03 03:00:00|5876.79|5876.09|5877.29|5876.59|5880.04|5879.34|5876.54|5875.84|4259
1735876800000|2025-01-03 04:00:00|5877.54|5876.84|5873.29|5872.59|5878.79|5878.09|5873.04|5872.34|3143
1735880400000|2025-01-03 05:00:00|5873.54|5872.84|5875.56|5874.86|5876.81|5876.11|5870.66|5869.96|3209
1735884000000|2025-01-03 06:00:00|5875.31|5874.61|5877.43|5876.73|5880.81|5880.11|5874.06|5873.36|2833
1735887600000|2025-01-03 07:00:00|5877.06|5876.36|5878.81|5878.11|5880.81|5880.11|5872.43|5871.73|5636
1735891200000|2025-01-03 08:00:00|5879.06|5878.36|5877.56|5876.86|5885.06|5884.36|5872.56|5871.86|12516
1735894800000|2025-01-03 09:00:00|5877.31|5876.61|5886.81|5886.11|5889.81|5889.11|5875.81|5875.11|10440
1735898400000|2025-01-03 10:00:00|5886.43|5885.73|5877.56|5876.86|5887.06|5886.36|5875.81|5875.11|7549
1735902000000|2025-01-03 11:00:00|5877.68|5876.98|5877.31|5876.61|5878.81|5878.11|5873.18|5872.48|9060
1735905600000|2025-01-03 12:00:00|5876.81|5876.11|5880.31|5879.61|5880.81|5880.11|5872.06|5871.36|9332
1735909200000|2025-01-03 13:00:00|5879.81|5879.11|5878.56|5877.86|5886.56|5885.86|5878.56|5877.86|17884
1735912800000|2025-01-03 14:00:00|5878.81|5878.11|5897.96|5897.46|5913.96|5913.46|5878.81|5878.11|173119
1735916400000|2025-01-03 15:00:00|5897.83|5897.33|5910.21|5909.71|5913.21|5912.71|5882.21|5881.71|234823
1735920000000|2025-01-03 16:00:00|5909.96|5909.46|5922.71|5922.21|5928.71|5928.21|5899.71|5899.21|141782
1735923600000|2025-01-03 17:00:00|5922.96|5922.46|5925.46|5924.96|5929.21|5928.71|5917.71|5917.21|91541
1735927200000|2025-01-03 18:00:00|5925.21|5924.71|5931.96|5931.46|5937.46|5936.96|5920.46|5919.96|83667
1735930800000|2025-01-03 19:00:00|5931.21|5930.71|5939.46|5938.96|5944.71|5944.21|5929.96|5929.46|76769
1735934400000|2025-01-03 20:00:00|5938.71|5938.21|5936.71|5936.21|5939.71|5939.21|5928.96|5928.46|182980
1735938000000|2025-01-03 21:00:00|5936.25|5935.75|5933.26|5931.76|5936.35|5935.75|5930.85|5930.15|45773
1735941600000|2025-01-03 22:00:00|5933.25|5931.75|5933.25|5931.75|5933.25|5931.75|5933.25|5931.75|0
1736118000000|2025-01-05 23:00:00|5944|5943.3|5940.93|5940.23|5945.13|5944.43|5936.18|5935.48|7410
1736121600000|2025-01-06 00:00:00|5941.68|5940.98|5935.68|5934.98|5943.3|5942.6|5932.18|5931.48|8839
1736125200000|2025-01-06 01:00:00|5935.55|5934.85|5934.43|5933.73|5937.18|5936.48|5931.43|5930.73|4754
1736128800000|2025-01-06 02:00:00|5934.18|5933.48|5935.93|5935.23|5937.93|5937.23|5930.8|5930.1|6222
1736132400000|2025-01-06 03:00:00|5936.05|5935.35|5935.47|5934.77|5937.72|5937.02|5933.68|5932.98|2943
1736136000000|2025-01-06 04:00:00|5935.72|5935.02|5938.47|5937.77|5938.97|5938.27|5935.22|5934.52|2644
1736139600000|2025-01-06 05:00:00|5938.34|5937.64|5942.47|5941.77|5944.47|5943.77|5937.97|5937.27|3606
1736143200000|2025-01-06 06:00:00|5942.34|5941.64|5945.72|5945.02|5946.72|5946.02|5941.09|5940.39|3479
1736146800000|2025-01-06 07:00:00|5945.59|5944.89|5948.72|5948.02|5950.72|5950.02|5943.72|5943.02|5687
1736150400000|2025-01-06 08:00:00|5949.47|5948.77|5957.47|5956.77|5958.22|5957.52|5947.97|5947.27|12344
1736154000000|2025-01-06 09:00:00|5957.72|5957.02|5967.97|5967.27|5968.22|5967.52|5957.47|5956.77|14515
1736157600000|2025-01-06 10:00:00|5968.09|5967.39|5965.72|5965.02|5971.72|5971.02|5964.22|5963.52|13253
1736161200000|2025-01-06 11:00:00|5965.47|5964.77|5983.59|5982.89|5984.22|5983.52|5958.72|5958.02|34916
1736164800000|2025-01-06 12:00:00|5983.47|5982.77|5985.97|5985.27|5991.22|5990.52|5978.97|5978.27|23814
1736168400000|2025-01-06 13:00:00|5986.09|5985.39|5991.72|5991.02|5991.97|5991.27|5982.72|5982.02|28975
1736172000000|2025-01-06 14:00:00|5991.97|5991.27|6000.12|5999.62|6003.62|6003.12|5966.72|5966.02|250731
1736175600000|2025-01-06 15:00:00|5999.62|5999.12|6010.37|6009.87|6013.87|6013.37|5997.87|5997.37|205418
1736179200000|2025-01-06 16:00:00|6010.62|6010.12|6016.12|6015.62|6018.62|6018.12|6007.12|6006.62|100029
1736182800000|2025-01-06 17:00:00|6015.62|6015.12|5997.87|5997.37|6015.62|6015.12|5994.62|5994.12|117267
1736186400000|2025-01-06 18:00:00|5998.12|5997.62|5976.37|5975.87|5998.37|5997.87|5976.12|5975.62|158598
1736190000000|2025-01-06 19:00:00|5976.87|5976.37|5962.87|5962.37|5978.37|5977.87|5962.12|5961.62|159739
1736193600000|2025-01-06 20:00:00|5962.37|5961.87|5973.37|5972.87|5974.12|5973.62|5955.12|5954.62|236042
1736197200000|2025-01-06 21:00:00|5973.31|5972.81|5979.19|5977.69|5979.28|5978.58|5972.91|5972.21|58374
1736200800000|2025-01-06 22:00:00|5978.98|5977.48|5980.01|5978.51|5980.19|5978.69|5978.43|5976.93|1
1736204400000|2025-01-06 23:00:00|5980.27|5978.77|5977.31|5976.61|5983.44|5982.74|5976.69|5975.99|6276
1736208000000|2025-01-07 00:00:00|5977.19|5976.49|5974.94|5974.24|5978.69|5977.99|5973.19|5972.49|5886
1736211600000|2025-01-07 01:00:00|5974.69|5973.99|5974.69|5973.99|5975.69|5974.99|5970.94|5970.24|6166
1736215200000|2025-01-07 02:00:00|5974.44|5973.74|5970.02|5969.32|5978.91|5978.21|5969.52|5968.82|5115
1736218800000|2025-01-07 03:00:00|5970.27|5969.57|5973.77|5973.07|5973.77|5973.07|5966.27|5965.57|4762
1736222400000|2025-01-07 04:00:00|5973.64|5972.94|5969.41|5968.71|5973.77|5973.07|5969.41|5968.71|3808
1736226000000|2025-01-07 05:00:00|5969.16|5968.46|5967.91|5967.21|5970.66|5969.96|5960.16|5959.46|6514
1736229600000|2025-01-07 06:00:00|5967.66|5966.96|5964.41|5963.71|5969.91|5969.21|5963.41|5962.71|3721
1736233200000|2025-01-07 07:00:00|5964.53|5963.83|5970.91|5970.21|5971.16|5970.46|5964.41|5963.71|5843
1736236800000|2025-01-07 08:00:00|5971.41|5970.71|5976.91|5976.21|5979.41|5978.71|5966.16|5965.46|14067
1736240400000|2025-01-07 09:00:00|5976.78|5976.08|5972.66|5971.96|5980.41|5979.71|5971.41|5970.71|9297
1736244000000|2025-01-07 10:00:00|5972.78|5972.08|5980.91|5980.21|5981.66|5980.96|5970.66|5969.96|6395
1736247600000|2025-01-07 11:00:00|5980.66|5979.96|5977.16|5976.46|5982.41|5981.71|5974.41|5973.71|8456
1736251200000|2025-01-07 12:00:00|5977.66|5976.96|5980.41|5979.71|5985.41|5984.71|5974.16|5973.46|14294
1736254800000|2025-01-07 13:00:00|5980.28|5979.58|5990.41|5989.71|5990.53|5989.83|5979.16|5978.46|21212
1736258400000|2025-01-07 14:00:00|5990.66|5989.96|5984.43|5983.93|5998.31|5997.81|5981.56|5981.06|146582
1736262000000|2025-01-07 15:00:00|5984.56|5984.06|5954.31|5953.81|5984.56|5984.06|5922.81|5922.31|436953
1736265600000|2025-01-07 16:00:00|5954.81|5954.31|5926.56|5926.06|5957.56|5957.06|5924.56|5924.06|247185
1736269200000|2025-01-07 17:00:00|5926.81|5926.31|5928.81|5928.31|5937.06|5936.56|5915.81|5915.31|155186
1736272800000|2025-01-07 18:00:00|5928.68|5928.18|5930.06|5929.56|5943.81|5943.31|5926.93|5926.43|113685
1736276400000|2025-01-07 19:00:00|5929.81|5929.31|5920.31|5919.81|5935.81|5935.31|5918.56|5918.06|107132
1736280000000|2025-01-07 20:00:00|5920.56|5920.06|5908.06|5907.56|5921.31|5920.81|5888.06|5887.56|304773
1736283600000|2025-01-07 21:00:00|5907.92|5907.42|5907.96|5906.46|5912.27|5911.57|5906.52|5905.82|52291
1736287200000|2025-01-07 22:00:00|5908.18|5906.68|5908.07|5906.57|5908.8|5907.3|5907.71|5906.21|0
1736290800000|2025-01-07 23:00:00|5907.89|5907.19|5911.02|5910.32|5911.64|5910.94|5901.27|5900.57|8738
1736294400000|2025-01-08 00:00:00|5911.27|5910.57|5915.52|5914.82|5917.27|5916.57|5910.64|5909.94|6944
1736298000000|2025-01-08 01:00:00|5915.64|5914.94|5921.52|5920.82|5922.02|5921.32|5914.27|5913.57|7509
1736301600000|2025-01-08 02:00:00|5921.27|5920.57|5920.27|5919.57|5923.52|5922.82|5917.02|5916.32|5915
1736305200000|2025-01-08 03:00:00|5920.52|5919.82|5919.98|5919.28|5921.27|5920.57|5915.77|5915.07|4814
1736308800000|2025-01-08 04:00:00|5920.1|5919.4|5918.98|5918.28|5922.98|5922.28|5917.48|5916.78|4312
1736312400000|2025-01-08 05:00:00|5919.23|5918.53|5926.23|5925.53|5926.48|5925.78|5919.23|5918.53|3839
1736316000000|2025-01-08 06:00:00|5925.98|5925.28|5918.97|5918.27|5926.73|5926.03|5918.47|5917.77|3862
1736319600000|2025-01-08 07:00:00|5919.22|5918.52|5917.97|5917.27|5919.22|5918.52|5911.97|5911.27|6683
1736323200000|2025-01-08 08:00:00|5917.34|5916.64|5921.72|5921.02|5924.47|5923.77|5915.72|5915.02|9923
1736326800000|2025-01-08 09:00:00|5921.47|5920.77|5925.72|5925.02|5925.97|5925.27|5920.47|5919.77|9476
1736330400000|2025-01-08 10:00:00|5925.84|5925.14|5928.97|5928.27|5929.47|5928.77|5924.97|5924.27|6066
1736334000000|2025-01-08 11:00:00|5929.22|5928.52|5909.22|5908.52|5929.22|5928.52|5890.97|5890.27|45373
1736337600000|2025-01-08 12:00:00|5909.09|5908.39|5887.47|5886.77|5909.47|5908.77|5881.22|5880.52|46177
1736341200000|2025-01-08 13:00:00|5886.97|5886.27|5913.97|5913.27|5916.22|5915.52|5886.97|5886.27|69228
1736344800000|2025-01-08 14:00:00|5913.72|5913.02|5894.37|5893.87|5916.22|5915.52|5885.87|5885.37|219568
1736348400000|2025-01-08 15:00:00|5894.12|5893.62|5904.62|5904.12|5907.87|5907.37|5880.37|5879.87|288937
1736352000000|2025-01-08 16:00:00|5904.49|5903.99|5914.62|5914.12|5919.74|5919.24|5892.37|5891.87|150892
1736355600000|2025-01-08 17:00:00|5914.87|5914.37|5889.12|5888.62|5915.12|5914.62|5871.62|5871.12|183108
1736359200000|2025-01-08 18:00:00|5888.37|5887.87|5898.49|5897.99|5916.12|5915.62|5888.37|5887.87|164221
1736362800000|2025-01-08 19:00:00|5898.99|5898.49|5905.62|5905.12|5926.12|5925.62|5891.62|5891.12|196090
1736366400000|2025-01-08 20:00:00|5906.37|5905.87|5913.12|5912.62|5917.62|5917.12|5899.12|5898.62|198671
1736370000000|2025-01-08 21:00:00|5913.22|5912.52|5909.53|5908.03|5919.72|5919.02|5905.47|5904.77|62482
1736373600000|2025-01-08 22:00:00|5909.87|5908.37|5912.9|5911.4|5912.9|5911.4|5909.64|5908.14|0
1736377200000|2025-01-08 23:00:00|5912.22|5911.52|5906.6|5905.9|5913.72|5913.02|5906.1|5905.4|4285
1736380800000|2025-01-09 00:00:00|5907.1|5906.4|5904.1|5903.4|5908.35|5907.65|5897.35|5896.65|7414
1736384400000|2025-01-09 01:00:00|5903.85|5903.15|5902.6|5901.9|5906.1|5905.4|5902.1|5901.4|5106
1736388000000|2025-01-09 02:00:00|5902.47|5901.77|5909.1|5908.4|5909.85|5909.15|5902.35|5901.65|3557
1736391600000|2025-01-09 03:00:00|5908.85|5908.15|5902.35|5901.65|5909.35|5908.65|5902.35|5901.65|3553
1736395200000|2025-01-09 04:00:00|5902.6|5901.9|5901.85|5901.15|5903.97|5903.27|5898.1|5897.4|4220
1736398800000|2025-01-09 05:00:00|5901.72|5901.02|5906.6|5905.9|5906.85|5906.15|5899.85|5899.15|3325
1736402400000|2025-01-09 06:00:00|5906.35|5905.65|5905.6|5904.9|5907.35|5906.65|5903.85|5903.15|2381
1736406000000|2025-01-09 07:00:00|5905.47|5904.77|5892.35|5891.65|5905.6|5904.9|5891.1|5890.4|7505
1736409600000|2025-01-09 08:00:00|5892.1|5891.4|5907.1|5906.4|5909.35|5908.65|5886.6|5885.9|12705
1736413200000|2025-01-09 09:00:00|5907.35|5906.65|5909.85|5909.15|5911.35|5910.65|5904.1|5903.4|7082
1736416800000|2025-01-09 10:00:00|5910.35|5909.65|5910.97|5910.27|5914.35|5913.65|5908.85|5908.15|6177
1736420400000|2025-01-09 11:00:00|5910.85|5910.15|5904.47|5903.77|5911.1|5910.4|5900.6|5899.9|8208
1736424000000|2025-01-09 12:00:00|5904.35|5903.65|5907.85|5907.15|5908.85|5908.15|5900.47|5899.77|7730
1736427600000|2025-01-09 13:00:00|5907.6|5906.9|5903.6|5902.9|5911.85|5911.15|5901.35|5900.65|15207
1736431200000|2025-01-09 14:00:00|5903.35|5902.65|5901.45|5899.95|5903.35|5902.65|5893.35|5892.65|14927
1736434800000|2025-01-09 15:00:00|5900.38|5898.88|5903.6|5902.1|5905.74|5904.24|5897.16|5895.66|0
1736438400000|2025-01-09 16:00:00|5902.52|5901.02|5905.74|5904.24|5906.82|5905.32|5899.3|5897.8|0
1736442000000|2025-01-09 17:00:00|5906.28|5904.78|5903.6|5902.1|5906.82|5905.32|5901.99|5900.49|0
1736445600000|2025-01-09 18:00:00|5904.67|5903.17|5902.52|5901.02|5904.67|5903.17|5901.45|5899.95|0
1736449200000|2025-01-09 19:00:00|5903.06|5901.56|5902.52|5901.02|5903.6|5902.1|5902.52|5901.02|0
1736452800000|2025-01-09 20:00:00|5901.45|5899.95|5903.06|5901.56|5903.6|5902.1|5901.45|5899.95|0
1736456400000|2025-01-09 21:00:00|5902.19|5900.69|5902.31|5900.81|5902.31|5900.81|5902.19|5900.69|0
1736463600000|2025-01-09 23:00:00|5901.06|5899.56|5886.98|5886.28|5901.48|5900.78|5882.98|5882.28|13652
1736467200000|2025-01-10 00:00:00|5887.23|5886.53|5879.1|5878.4|5888.85|5888.15|5876.98|5876.28|14822
1736470800000|2025-01-10 01:00:00|5879.73|5879.03|5893.94|5893.24|5894.72|5894.02|5878.98|5878.28|8371
1736474400000|2025-01-10 02:00:00|5894.06|5893.36|5898.69|5897.99|5899.69|5898.99|5892.44|5891.74|6089
1736478000000|2025-01-10 03:00:00|5898.94|5898.24|5902.69|5901.99|5905.19|5904.49|5898.44|5897.74|6432
1736481600000|2025-01-10 04:00:00|5902.94|5902.24|5903.69|5902.99|5904.44|5903.74|5899.69|5898.99|3832
1736485200000|2025-01-10 05:00:00|5903.94|5903.24|5905.69|5904.99|5908.31|5907.61|5902.94|5902.24|4819
1736488800000|2025-01-10 06:00:00|5905.44|5904.74|5898.19|5897.49|5905.44|5904.74|5897.06|5896.36|5657
1736492400000|2025-01-10 07:00:00|5898.06|5897.36|5902.19|5901.49|5906.69|5905.99|5895.31|5894.61|6048
1736496000000|2025-01-10 08:00:00|5901.19|5900.49|5904.56|5903.86|5910.69|5909.99|5899.94|5899.24|9797
1736499600000|2025-01-10 09:00:00|5904.44|5903.74|5899.44|5898.74|5905.69|5904.99|5894.44|5893.74|12237
1736503200000|2025-01-10 10:00:00|5899.69|5898.99|5906.94|5906.24|5908.81|5908.11|5896.94|5896.24|8270
1736506800000|2025-01-10 11:00:00|5906.69|5905.99|5908.44|5907.74|5918.94|5918.24|5906.44|5905.74|11990
1736510400000|2025-01-10 12:00:00|5908.69|5907.99|5910.56|5909.86|5911.19|5910.49|5896.81|5896.11|15650
1736514000000|2025-01-10 13:00:00|5910.69|5909.99|5862.94|5862.24|5911.19|5910.49|5847.94|5847.24|127725
1736517600000|2025-01-10 14:00:00|5862.81|5862.11|5850.46|5849.96|5880.84|5880.34|5844.09|5843.59|297631
1736521200000|2025-01-10 15:00:00|5850.21|5849.71|5831.34|5830.84|5852.84|5852.34|5811.84|5811.34|394731
1736524800000|2025-01-10 16:00:00|5831.84|5831.34|5810.84|5810.34|5833.84|5833.34|5807.84|5807.34|227025
1736528400000|2025-01-10 17:00:00|5811.09|5810.59|5835.84|5835.34|5837.09|5836.59|5805.59|5805.09|152064
1736532000000|2025-01-10 18:00:00|5835.59|5835.09|5866.09|5865.59|5866.84|5866.34|5829.84|5829.34|166851
1736535600000|2025-01-10 19:00:00|5865.84|5865.34|5842.34|5841.84|5866.59|5866.09|5833.34|5832.84|170820
1736539200000|2025-01-10 20:00:00|5841.59|5841.09|5826.09|5825.59|5845.09|5844.59|5817.84|5817.34|275526
1736542800000|2025-01-10 21:00:00|5826.08|5825.58|5821.82|5820.32|5829.93|5829.23|5818.43|5817.73|66290
1736722800000|2025-01-12 23:00:00|5817.55|5816.85|5820.33|5819.63|5827.18|5826.48|5807.93|5807.23|17256
1736726400000|2025-01-13 00:00:00|5820.58|5819.88|5818.83|5818.13|5827.83|5827.13|5815.83|5815.13|10130
1736730000000|2025-01-13 01:00:00|5819.08|5818.38|5806.13|5805.43|5819.33|5818.63|5799.08|5798.38|16504
1736733600000|2025-01-13 02:00:00|5806|5805.3|5804.63|5803.93|5810.5|5809.8|5802.63|5801.93|7028
1736737200000|2025-01-13 03:00:00|5804.38|5803.68|5799.23|5798.53|5806.88|5806.18|5792.38|5791.68|11724
1736740800000|2025-01-13 04:00:00|5799.6|5798.9|5803.23|5802.53|5803.73|5803.03|5799.6|5798.9|4796
1736744400000|2025-01-13 05:00:00|5802.98|5802.28|5801.1|5800.4|5803.35|5802.65|5796.85|5796.15|4683
1736748000000|2025-01-13 06:00:00|5800.98|5800.28|5805.48|5804.78|5810.48|5809.78|5800.98|5800.28|5978
1736751600000|2025-01-13 07:00:00|5805.23|5804.53|5801.85|5801.15|5807.73|5807.03|5798.48|5797.78|9721
1736755200000|2025-01-13 08:00:00|5801.98|5801.28|5786.85|5786.15|5808.23|5807.53|5785.98|5785.28|26330
1736758800000|2025-01-13 09:00:00|5787.23|5786.53|5774.48|5773.78|5788.1|5787.4|5771.85|5771.15|35222
1736762400000|2025-01-13 10:00:00|5774.23|5773.53|5779.23|5778.53|5784.48|5783.78|5771.98|5771.28|12832
1736766000000|2025-01-13 11:00:00|5779.35|5778.65|5781.23|5780.53|5784.23|5783.53|5775.48|5774.78|12685
1736769600000|2025-01-13 12:00:00|5781.85|5781.15|5790.23|5789.53|5796.48|5795.78|5773.73|5773.03|30328
1736773200000|2025-01-13 13:00:00|5790.35|5789.65|5789.48|5788.78|5796.98|5796.28|5783.23|5782.53|32617
1736776800000|2025-01-13 14:00:00|5789.98|5789.28|5800.13|5799.63|5804.38|5803.88|5774.88|5774.38|236477
1736780400000|2025-01-13 15:00:00|5799.38|5798.88|5800.75|5800.25|5813.38|5812.88|5780.63|5780.13|291503
1736784000000|2025-01-13 16:00:00|5801.88|5801.38|5781.63|5781.13|5803.88|5803.38|5780.63|5780.13|190971
1736787600000|2025-01-13 17:00:00|5781.88|5781.38|5816.88|5816.38|5817.63|5817.13|5778.13|5777.63|183610
1736791200000|2025-01-13 18:00:00|5817.13|5816.63|5822.63|5822.13|5825.38|5824.88|5811.13|5810.63|147937
1736794800000|2025-01-13 19:00:00|5822.38|5821.88|5827.38|5826.88|5832.63|5832.13|5812.13|5811.63|143926
1736798400000|2025-01-13 20:00:00|5827.13|5826.63|5837.13|5836.63|5839.88|5839.38|5821.38|5820.88|214493
1736802000000|2025-01-13 21:00:00|5837.12|5836.62|5844.15|5842.65|5844.97|5844.27|5833.97|5833.27|51834
1736805600000|2025-01-13 22:00:00|5843.96|5842.46|5845.72|5844.22|5846.5|5845|5843.85|5842.35|1
1736809200000|2025-01-13 23:00:00|5850.34|5849.64|5854.22|5853.52|5862.97|5862.27|5848.84|5848.14|15219
1736812800000|2025-01-14 00:00:00|5854.47|5853.77|5854.47|5853.77|5855.47|5854.77|5849.72|5849.02|8416
1736816400000|2025-01-14 01:00:00|5854.22|5853.52|5850.72|5850.02|5854.22|5853.52|5849.72|5849.02|5439
1736820000000|2025-01-14 02:00:00|5850.84|5850.14|5851.97|5851.27|5852.22|5851.52|5844.97|5844.27|6228
1736823600000|2025-01-14 03:00:00|5851.72|5851.02|5849.22|5848.52|5852.72|5852.02|5848.97|5848.27|4720
1736827200000|2025-01-14 04:00:00|5849.34|5848.64|5853.97|5853.27|5854.47|5853.77|5848.22|5847.52|2538
1736830800000|2025-01-14 05:00:00|5854.09|5853.39|5857.72|5857.02|5857.72|5857.02|5851.97|5851.27|3507
1736834400000|2025-01-14 06:00:00|5857.84|5857.14|5854.72|5854.02|5859.34|5858.64|5853.22|5852.52|4703
1736838000000|2025-01-14 07:00:00|5855.59|5854.89|5857.47|5856.77|5859.47|5858.77|5849.97|5849.27|6286
1736841600000|2025-01-14 08:00:00|5857.72|5857.02|5870.47|5869.77|5874.97|5874.27|5856.47|5855.77|18687
1736845200000|2025-01-14 09:00:00|5870.22|5869.52|5867.22|5866.52|5872.72|5872.02|5863.97|5863.27|13549
1736848800000|2025-01-14 10:00:00|5867.34|5866.64|5867.47|5866.77|5869.22|5868.52|5862.47|5861.77|6923
1736852400000|2025-01-14 11:00:00|5867.22|5866.52|5857.72|5857.02|5867.22|5866.52|5856.22|5855.52|9190
1736856000000|2025-01-14 12:00:00|5857.47|5856.77|5851.22|5850.52|5860.47|5859.77|5843.72|5843.02|19503
1736859600000|2025-01-14 13:00:00|5851.34|5850.64|5859.22|5858.52|5880.22|5879.52|5836.47|5835.77|93583
1736863200000|2025-01-14 14:00:00|5858.97|5858.27|5843.87|5843.37|5871.37|5870.87|5840.62|5840.12|196750
1736866800000|2025-01-14 15:00:00|5844.37|5843.87|5839.37|5838.87|5867.62|5867.12|5839.24|5838.74|256619
1736870400000|2025-01-14 16:00:00|5839.62|5839.12|5808.62|5808.12|5840.87|5840.37|5808.62|5808.12|231408
1736874000000|2025-01-14 17:00:00|5808.37|5807.87|5823.12|5822.62|5826.37|5825.87|5804.12|5803.62|165268
1736877600000|2025-01-14 18:00:00|5822.87|5822.37|5856.87|5856.37|5859.62|5859.12|5821.87|5821.37|138133
1736881200000|2025-01-14 19:00:00|5856.62|5856.12|5827.12|5826.62|5860.37|5859.87|5825.62|5825.12|157696
1736884800000|2025-01-14 20:00:00|5827.37|5826.87|5843.62|5843.12|5844.87|5844.37|5810.62|5810.12|351396
1736888400000|2025-01-14 21:00:00|5843.04|5842.54|5852.94|5851.44|5856.14|5855.44|5842.14|5841.44|63031
1736892000000|2025-01-14 22:00:00|5852.83|5851.33|5851.8|5850.3|5852.97|5851.47|5851.25|5849.75|2
1736895600000|2025-01-14 23:00:00|5851.51|5850.81|5847.64|5846.94|5852.01|5851.31|5845.64|5844.94|7190
1736899200000|2025-01-15 00:00:00|5847.39|5846.69|5848.14|5847.44|5848.39|5847.69|5845.64|5844.94|4505
1736902800000|2025-01-15 01:00:00|5848.39|5847.69|5849.43|5848.73|5850.43|5849.73|5847.39|5846.69|4785
1736906400000|2025-01-15 02:00:00|5849.68|5848.98|5845.93|5845.23|5849.93|5849.23|5845.43|5844.73|4355
1736910000000|2025-01-15 03:00:00|5845.43|5844.73|5845.18|5844.48|5846.68|5845.98|5844.93|5844.23|2251
1736913600000|2025-01-15 04:00:00|5845.3|5844.6|5846.18|5845.48|5846.3|5845.6|5843.3|5842.6|2922
1736917200000|2025-01-15 05:00:00|5846.05|5845.35|5845.18|5844.48|5846.68|5845.98|5843.68|5842.98|2816
1736920800000|2025-01-15 06:00:00|5845.3|5844.6|5847.18|5846.48|5847.93|5847.23|5844.8|5844.1|3217
1736924400000|2025-01-15 07:00:00|5847.3|5846.6|5846.43|5845.73|5848.68|5847.98|5845.18|5844.48|5761
1736928000000|2025-01-15 08:00:00|5846.68|5845.98|5846.18|5845.48|5849.18|5848.48|5841.68|5840.98|9914
1736931600000|2025-01-15 09:00:00|5845.93|5845.23|5850.68|5849.98|5853.68|5852.98|5844.93|5844.23|9448
1736935200000|2025-01-15 10:00:00|5850.93|5850.23|5854.18|5853.48|5854.93|5854.23|5845.68|5844.98|6686
1736938800000|2025-01-15 11:00:00|5854.3|5853.6|5864.93|5864.23|5868.18|5867.48|5853.68|5852.98|12911
1736942400000|2025-01-15 12:00:00|5864.68|5863.98|5863.68|5862.98|5867.43|5866.73|5860.18|5859.48|17697
1736946000000|2025-01-15 13:00:00|5863.93|5863.23|5932.68|5931.98|5941.68|5940.98|5862.18|5861.48|147717
1736949600000|2025-01-15 14:00:00|5932.43|5931.73|5942.83|5942.33|5944.83|5944.33|5914.83|5914.33|269569
1736953200000|2025-01-15 15:00:00|5943.33|5942.83|5935.08|5934.58|5953.58|5953.08|5934.58|5934.08|261174
1736956800000|2025-01-15 16:00:00|5935.33|5934.83|5923.08|5922.58|5943.58|5943.08|5917.83|5917.33|192218
1736960400000|2025-01-15 17:00:00|5922.83|5922.33|5933.08|5932.58|5942.58|5942.08|5921.58|5921.08|134081
1736964000000|2025-01-15 18:00:00|5933.33|5932.83|5948.83|5948.33|5950.33|5949.83|5933.08|5932.58|93225
1736967600000|2025-01-15 19:00:00|5948.58|5948.08|5957.58|5957.08|5960.83|5960.33|5948.08|5947.58|100506
1736971200000|2025-01-15 20:00:00|5957.83|5957.33|5950.33|5949.83|5963.08|5962.58|5949.83|5949.33|212940
1736974800000|2025-01-15 21:00:00|5950.32|5949.62|5949.96|5948.46|5953.57|5952.87|5947.07|5946.37|53031
1736978400000|2025-01-15 22:00:00|5950.07|5948.57|5951.32|5949.82|5952.17|5950.67|5948.64|5947.14|0
1736982000000|2025-01-15 23:00:00|5951.44|5950.74|5956.07|5955.37|5957.07|5956.37|5948.57|5947.87|5902
1736985600000|2025-01-16 00:00:00|5956.19|5955.49|5959.32|5958.62|5963.82|5963.12|5955.07|5954.37|8221
1736989200000|2025-01-16 01:00:00|5959.19|5958.49|5953.32|5952.62|5959.19|5958.49|5952.82|5952.12|6831
1736992800000|2025-01-16 02:00:00|5953.57|5952.87|5953.32|5952.62|5954.32|5953.62|5950.32|5949.62|4322
1736996400000|2025-01-16 03:00:00|5953.07|5952.37|5953.57|5952.87|5956.82|5956.12|5952.07|5951.37|5108
1737000000000|2025-01-16 04:00:00|5953.44|5952.74|5952.57|5951.87|5954.82|5954.12|5951.57|5950.87|2760
1737003600000|2025-01-16 05:00:00|5952.82|5952.12|5947.57|5946.87|5952.82|5952.12|5945.19|5944.49|5434
1737007200000|2025-01-16 06:00:00|5947.82|5947.12|5959.07|5958.37|5962.32|5961.62|5945.94|5945.24|16402
1737010800000|2025-01-16 07:00:00|5958.82|5958.12|5978.07|5977.37|5979.07|5978.37|5957.07|5956.37|20796
1737014400000|2025-01-16 08:00:00|5978.32|5977.62|5969.82|5969.12|5979.32|5978.62|5969.07|5968.37|21021
1737018000000|2025-01-16 09:00:00|5969.44|5968.74|5963.82|5963.12|5972.32|5971.62|5958.94|5958.24|21257
1737021600000|2025-01-16 10:00:00|5963.57|5962.87|5968.82|5968.12|5971.82|5971.12|5957.32|5956.62|15688
1737025200000|2025-01-16 11:00:00|5969.07|5968.37|5968.57|5967.87|5970.57|5969.87|5963.57|5962.87|11566
1737028800000|2025-01-16 12:00:00|5967.82|5967.12|5959.32|5958.62|5967.82|5967.12|5956.57|5955.87|13956
1737032400000|2025-01-16 13:00:00|5952.82|5952.12|5958.32|5957.62|5959.82|5959.12|5948.69|5947.99|50917
1737036000000|2025-01-16 14:00:00|5958.07|5957.37|5943.72|5943.22|5965.07|5964.37|5942.47|5941.97|186822
1737039600000|2025-01-16 15:00:00|5943.22|5942.72|5956.47|5955.97|5956.47|5955.97|5935.22|5934.72|268296
1737043200000|2025-01-16 16:00:00|5956.22|5955.72|5956.97|5956.47|5965.97|5965.47|5939.97|5939.47|200624
1737046800000|2025-01-16 17:00:00|5956.47|5955.97|5951.47|5950.97|5960.22|5959.72|5949.72|5949.22|114718
1737050400000|2025-01-16 18:00:00|5951.72|5951.22|5935.47|5934.97|5957.22|5956.72|5930.97|5930.47|133734
1737054000000|2025-01-16 19:00:00|5935.22|5934.72|5951.22|5950.72|5952.72|5952.22|5932.22|5931.72|118704
1737057600000|2025-01-16 20:00:00|5950.47|5949.97|5938.22|5937.72|5955.22|5954.72|5935.97|5935.47|207697
1737061200000|2025-01-16 21:00:00|5938.1|5937.6|5931.34|5929.84|5938.2|5937.6|5923.95|5923.25|57961
1737064800000|2025-01-16 22:00:00|5931.31|5929.81|5930.39|5928.89|5931.56|5930.06|5930.39|5928.89|0
1737068400000|2025-01-16 23:00:00|5932.07|5931.37|5938.67|5937.97|5938.67|5937.97|5929.7|5929|6373
1737072000000|2025-01-17 00:00:00|5938.54|5937.84|5939.42|5938.72|5939.67|5938.97|5936.42|5935.72|5226
1737075600000|2025-01-17 01:00:00|5939.54|5938.84|5946.17|5945.47|5948.17|5947.47|5939.17|5938.47|6359
1737079200000|2025-01-17 02:00:00|5946.42|5945.72|5943.42|5942.72|5949.67|5948.97|5942.17|5941.47|4572
1737082800000|2025-01-17 03:00:00|5943.67|5942.97|5948.67|5947.97|5948.92|5948.22|5941.42|5940.72|3333
1737086400000|2025-01-17 04:00:00|5948.54|5947.84|5950.17|5949.47|5953.67|5952.97|5948.42|5947.72|4781
1737090000000|2025-01-17 05:00:00|5950.42|5949.72|5950.67|5949.97|5953.42|5952.72|5949.17|5948.47|3846
1737093600000|2025-01-17 06:00:00|5950.79|5950.09|5948.92|5948.22|5951.92|5951.22|5947.17|5946.47|3896
1737097200000|2025-01-17 07:00:00|5949.17|5948.47|5947.92|5947.22|5949.67|5948.97|5941.92|5941.22|6294
1737100800000|2025-01-17 08:00:00|5948.04|5947.34|5954.92|5954.22|5955.92|5955.22|5947.17|5946.47|9248
1737104400000|2025-01-17 09:00:00|5954.67|5953.97|5959.42|5958.72|5963.17|5962.47|5953.92|5953.22|12174
1737108000000|2025-01-17 10:00:00|5959.54|5958.84|5958.92|5958.22|5962.42|5961.72|5956.42|5955.72|7866
1737111600000|2025-01-17 11:00:00|5959.42|5958.72|5958.17|5957.47|5964.92|5964.22|5956.92|5956.22|9816
1737115200000|2025-01-17 12:00:00|5957.92|5957.22|5960.92|5960.22|5963.17|5962.47|5954.42|5953.72|13742
1737118800000|2025-01-17 13:00:00|5961.17|5960.47|5983.42|5982.72|5985.42|5984.72|5960.92|5960.22|65394
1737122400000|2025-01-17 14:00:00|5983.67|5982.97|5984.57|5984.07|5999.17|5998.47|5977.32|5976.82|272498
1737126000000|2025-01-17 15:00:00|5985.07|5984.57|6003.32|6002.82|6003.57|6003.07|5982.32|5981.82|208847
1737129600000|2025-01-17 16:00:00|6003.07|6002.57|6004.82|6004.32|6013.07|6012.57|5999.32|5998.82|138391
1737133200000|2025-01-17 17:00:00|6004.32|6003.82|6010.77|6010.27|6013.07|6012.57|6000.07|5999.57|87557
1737136800000|2025-01-17 18:00:00|6011.02|6010.52|6007.77|6007.27|6015.77|6015.27|6004.02|6003.52|96339
1737140400000|2025-01-17 19:00:00|6007.52|6007.02|6004.02|6003.52|6009.52|6009.02|6001.77|6001.27|87687
1737144000000|2025-01-17 20:00:00|6003.52|6003.02|5997.52|5997.02|6007.52|6007.02|5995.27|5994.77|220763
1737147600000|2025-01-17 21:00:00|5997.62|5996.92|5997|5995.5|5998.12|5997.42|5993.37|5992.67|50981
1737327600000|2025-01-19 23:00:00|6001.49|6000.79|5988.18|5987.48|6002.62|6001.92|5984.93|5984.23|9605
1737331200000|2025-01-20 00:00:00|5988.93|5988.23|5991.68|5990.98|5991.93|5991.23|5987.18|5986.48|5038
1737334800000|2025-01-20 01:00:00|5991.43|5990.73|5992.43|5991.73|5994.93|5994.23|5988.18|5987.48|5430
1737338400000|2025-01-20 02:00:00|5992.18|5991.48|5992.05|5991.35|5993.18|5992.48|5989.93|5989.23|2921
1737342000000|2025-01-20 03:00:00|5992.18|5991.48|5994.68|5993.98|5995.43|5994.73|5990.43|5989.73|3278
1737345600000|2025-01-20 04:00:00|5994.55|5993.85|5996.68|5995.98|5996.8|5996.1|5993.93|5993.23|2518
1737349200000|2025-01-20 05:00:00|5996.43|5995.73|5996.93|5996.23|5997.68|5996.98|5996.18|5995.48|1862
1737352800000|2025-01-20 06:00:00|5997.18|5996.48|5999.93|5999.23|6001.43|6000.73|5995.93|5995.23|3332
1737356400000|2025-01-20 07:00:00|6000.18|5999.48|6006.18|6005.48|6006.43|6005.73|5999.43|5998.73|5090
1737360000000|2025-01-20 08:00:00|6005.93|6005.23|6001.93|6001.23|6008.18|6007.48|5996.8|5996.1|10131
1737363600000|2025-01-20 09:00:00|6001.8|6001.1|6003.18|6002.48|6005.68|6004.98|6000.93|6000.23|4822
1737367200000|2025-01-20 10:00:00|6003.3|6002.6|6002.3|6001.6|6004.93|6004.23|5999.18|5998.48|5309
1737370800000|2025-01-20 11:00:00|6002.18|6001.48|6000.93|6000.23|6003.68|6002.98|5999.93|5999.23|4089
1737374400000|2025-01-20 12:00:00|6001.18|6000.48|5992.93|5992.23|6001.18|6000.48|5990.68|5989.98|9717
1737378000000|2025-01-20 13:00:00|5992.68|5991.98|6022.18|6021.48|6023.3|6022.6|5984.05|5983.35|48556
1737381600000|2025-01-20 14:00:00|6021.93|6021.23|6032.58|6032.08|6042.2|6041.7|6014.93|6014.23|56315
1737385200000|2025-01-20 15:00:00|6031.83|6031.33|6018.33|6017.83|6032.08|6031.58|6008.08|6007.58|37987
1737388800000|2025-01-20 16:00:00|6018.83|6018.33|6020.45|6019.95|6026.08|6025.58|6018.33|6017.83|22167
1737392400000|2025-01-20 17:00:00|6019.58|6019.08|6019.83|6019.33|6026.33|6025.83|6002.08|6001.58|35375
1737396000000|2025-01-20 18:00:00|6021.01|6019.51|6019.98|6018.48|6023.17|6021.67|6011.97|6010.47|0
1737399600000|2025-01-20 19:00:00|6020.51|6019.01|6027.42|6025.92|6027.42|6025.92|6019.98|6018.48|0
1737403200000|2025-01-20 20:00:00|6026.89|6025.39|6029.84|6028.34|6030.93|6029.43|6024.52|6023.02|0
1737406800000|2025-01-20 21:00:00|6029.68|6028.18|6029.68|6028.18|6029.68|6028.18|6029.43|6027.93|0
1737414000000|2025-01-20 23:00:00|6035.44|6033.94|6032.77|6032.07|6037.95|6036.45|6021.27|6020.57|12710
1737417600000|2025-01-21 00:00:00|6032.52|6031.82|5975.52|5974.82|6035.02|6034.32|5972.27|5971.57|37325
1737421200000|2025-01-21 01:00:00|5975.02|5974.32|6001.52|6000.82|6010.14|6009.44|5959.64|5958.94|48504
1737424800000|2025-01-21 02:00:00|6001.14|6000.44|6004.02|6003.32|6008.39|6007.69|5999.02|5998.32|11068
1737428400000|2025-01-21 03:00:00|6003.89|6003.19|6010.52|6009.82|6015.27|6014.57|6003.52|6002.82|8672
1737432000000|2025-01-21 04:00:00|6010.89|6010.19|6006.27|6005.57|6011.52|6010.82|6005.52|6004.82|4433
1737435600000|2025-01-21 05:00:00|6006.39|6005.69|6003.52|6002.82|6008.52|6007.82|6001.02|6000.32|4360
1737439200000|2025-01-21 06:00:00|6003.64|6002.94|6004.02|6003.32|6008.39|6007.69|6000.77|6000.07|4562
1737442800000|2025-01-21 07:00:00|6003.77|6003.07|6011.27|6010.57|6012.02|6011.32|6000.77|6000.07|8020
1737446400000|2025-01-21 08:00:00|6011.02|6010.32|6014.77|6014.07|6020.02|6019.32|6005.02|6004.32|14779
1737450000000|2025-01-21 09:00:00|6014.64|6013.94|6025.27|6024.57|6025.27|6024.57|6013.52|6012.82|12232
1737453600000|2025-01-21 10:00:00|6025.14|6024.44|6021.02|6020.32|6032.27|6031.57|6020.27|6019.57|13899
1737457200000|2025-01-21 11:00:00|6020.77|6020.07|6016.52|6015.82|6024.77|6024.07|6014.02|6013.32|12472
1737460800000|2025-01-21 12:00:00|6016.14|6015.44|6021.27|6020.57|6023.77|6023.07|6010.27|6009.57|17924
1737464400000|2025-01-21 13:00:00|6021.52|6020.82|6027.27|6026.57|6028.52|6027.82|6019.02|6018.32|23469
1737468000000|2025-01-21 14:00:00|6027.77|6027.07|6027.17|6026.67|6036.42|6035.92|6017.17|6016.67|216065
1737471600000|2025-01-21 15:00:00|6026.92|6026.42|6025.42|6024.92|6027.67|6027.17|6008.17|6007.67|243731
1737475200000|2025-01-21 16:00:00|6025.17|6024.67|6035.42|6034.92|6036.42|6035.92|6020.17|6019.67|138266
1737478800000|2025-01-21 17:00:00|6035.54|6035.04|6046.17|6045.67|6046.67|6046.17|6031.17|6030.67|107100
1737482400000|2025-01-21 18:00:00|6045.92|6045.42|6048.17|6047.67|6050.92|6050.42|6042.92|6042.42|92174
1737486000000|2025-01-21 19:00:00|6047.92|6047.42|6043.92|6043.42|6050.17|6049.67|6038.92|6038.42|100636
1737489600000|2025-01-21 20:00:00|6043.67|6043.17|6050.67|6050.17|6051.67|6051.17|6041.92|6041.42|183894
1737493200000|2025-01-21 21:00:00|6050.57|6050.07|6056.69|6055.19|6057.67|6056.97|6050.57|6049.97|57483
1737496800000|2025-01-21 22:00:00|6056.75|6055.25|6060.1|6058.6|6061.53|6060.03|6055.36|6053.86|0
1737500400000|2025-01-21 23:00:00|6059.79|6059.09|6061.04|6060.34|6063.42|6062.72|6052.04|6051.34|14036
1737504000000|2025-01-22 00:00:00|6060.92|6060.22|6065.67|6064.97|6066.42|6065.72|6059.92|6059.22|7854
1737507600000|2025-01-22 01:00:00|6065.42|6064.72|6064.42|6063.72|6065.67|6064.97|6060.42|6059.72|6234
1737511200000|2025-01-22 02:00:00|6064.17|6063.47|6064.67|6063.97|6066.92|6066.22|6063.67|6062.97|3858
1737514800000|2025-01-22 03:00:00|6064.54|6063.84|6066.67|6065.97|6066.92|6066.22|6063.92|6063.22|3328
1737518400000|2025-01-22 04:00:00|6066.42|6065.72|6068.92|6068.22|6069.42|6068.72|6065.17|6064.47|3913
1737522000000|2025-01-22 05:00:00|6068.79|6068.09|6067.42|6066.72|6068.79|6068.09|6066.92|6066.22|2183
1737525600000|2025-01-22 06:00:00|6067.54|6066.84|6063.67|6062.97|6067.92|6067.22|6063.42|6062.72|3565
1737529200000|2025-01-22 07:00:00|6063.92|6063.22|6064.42|6063.72|6067.17|6066.47|6062.67|6061.97|6119
1737532800000|2025-01-22 08:00:00|6063.67|6062.97|6073.92|6073.22|6074.42|6073.72|6063.54|6062.84|13578
1737536400000|2025-01-22 09:00:00|6074.17|6073.47|6075.17|6074.47|6079.17|6078.47|6073.42|6072.72|17578
1737540000000|2025-01-22 10:00:00|6074.92|6074.22|6076.17|6075.47|6077.17|6076.47|6072.42|6071.72|8659
1737543600000|2025-01-22 11:00:00|6075.92|6075.22|6074.79|6074.09|6079.67|6078.97|6073.17|6072.47|10444
1737547200000|2025-01-22 12:00:00|6075.17|6074.47|6077.42|6076.72|6080.92|6080.22|6074.17|6073.47|14755
1737550800000|2025-01-22 13:00:00|6077.17|6076.47|6083.17|6082.47|6083.42|6082.72|6077.17|6076.47|22790
1737554400000|2025-01-22 14:00:00|6083.42|6082.72|6086.57|6086.07|6087.07|6086.57|6075.82|6075.32|168651
1737558000000|2025-01-22 15:00:00|6087.07|6086.57|6086.82|6086.32|6092.32|6091.82|6081.82|6081.32|186394
1737561600000|2025-01-22 16:00:00|6087.07|6086.57|6098.07|6097.57|6099.57|6099.07|6084.07|6083.57|134590
1737565200000|2025-01-22 17:00:00|6097.82|6097.32|6094.82|6094.32|6099.82|6099.32|6094.82|6094.32|74078
1737568800000|2025-01-22 18:00:00|6094.57|6094.07|6091.82|6091.32|6097.82|6097.32|6091.32|6090.82|94791
1737572400000|2025-01-22 19:00:00|6091.57|6091.07|6097.32|6096.82|6097.57|6097.07|6089.32|6088.82|96686
1737576000000|2025-01-22 20:00:00|6097.07|6096.57|6084.82|6084.32|6097.57|6097.07|6084.07|6083.57|208368
1737579600000|2025-01-22 21:00:00|6084.72|6084.22|6084.86|6083.36|6086.32|6085.62|6079.57|6078.87|51336
1737583200000|2025-01-22 22:00:00|6084.57|6083.07|6085.06|6083.56|6085.64|6084.14|6083.84|6082.34|0
1737586800000|2025-01-22 23:00:00|6084.4|6083.7|6081.28|6080.58|6085.03|6084.33|6080.53|6079.83|13338
1737590400000|2025-01-23 00:00:00|6081.03|6080.33|6081.03|6080.33|6083.03|6082.33|6079.03|6078.33|7885
1737594000000|2025-01-23 01:00:00|6081.28|6080.58|6078.78|6078.08|6083.03|6082.33|6078.03|6077.33|8062
1737597600000|2025-01-23 02:00:00|6078.53|6077.83|6079.03|6078.33|6080.03|6079.33|6075.03|6074.33|4118
1737601200000|2025-01-23 03:00:00|6078.9|6078.2|6078.4|6077.7|6081.03|6080.33|6077.28|6076.58|3719
1737604800000|2025-01-23 04:00:00|6078.28|6077.58|6081.28|6080.58|6081.78|6081.08|6078.28|6077.58|2182
1737608400000|2025-01-23 05:00:00|6081.03|6080.33|6078.78|6078.08|6082.03|6081.33|6078.78|6078.08|2120
1737612000000|2025-01-23 06:00:00|6079.03|6078.33|6077.78|6077.08|6080.78|6080.08|6076.65|6075.95|2732
1737615600000|2025-01-23 07:00:00|6078.03|6077.33|6075.03|6074.33|6078.53|6077.83|6074.03|6073.33|6276
1737619200000|2025-01-23 08:00:00|6075.28|6074.58|6070.28|6069.58|6076.28|6075.58|6068.28|6067.58|13811
1737622800000|2025-01-23 09:00:00|6070.15|6069.45|6073.78|6073.08|6075.03|6074.33|6066.78|6066.08|12011
1737626400000|2025-01-23 10:00:00|6074.03|6073.33|6072.03|6071.33|6077.78|6077.08|6071.53|6070.83|10445
1737630000000|2025-01-23 11:00:00|6071.65|6070.95|6077.53|6076.83|6078.53|6077.83|6071.28|6070.58|8693
1737633600000|2025-01-23 12:00:00|6077.78|6077.08|6080.28|6079.58|6080.28|6079.58|6073.28|6072.58|11820
1737637200000|2025-01-23 13:00:00|6080.03|6079.33|6080.03|6079.33|6082.53|6081.83|6075.28|6074.58|25709
1737640800000|2025-01-23 14:00:00|6080.53|6079.83|6083.43|6082.93|6083.93|6083.43|6076.43|6075.93|116495
1737644400000|2025-01-23 15:00:00|6083.18|6082.68|6089.68|6089.18|6089.93|6089.43|6077.18|6076.68|129712
1737648000000|2025-01-23 16:00:00|6089.93|6089.43|6093.43|6092.93|6099.68|6099.18|6084.93|6084.43|167650
1737651600000|2025-01-23 17:00:00|6093.18|6092.68|6097.68|6097.18|6097.68|6097.18|6089.93|6089.43|70911
1737655200000|2025-01-23 18:00:00|6097.93|6097.43|6098.68|6098.18|6103.93|6103.43|6096.93|6096.43|73290
1737658800000|2025-01-23 19:00:00|6098.43|6097.93|6099.43|6098.93|6101.43|6100.93|6094.43|6093.93|82583
1737662400000|2025-01-23 20:00:00|6099.18|6098.68|6118.68|6118.18|6118.68|6118.18|6097.68|6097.18|210066
1737666000000|2025-01-23 21:00:00|6118.11|6117.61|6113.56|6112.06|6118.21|6117.61|6111.21|6110.51|87642
1737669600000|2025-01-23 22:00:00|6113.63|6112.13|6113.7|6112.2|6114.62|6113.12|6113.48|6111.98|0
1737673200000|2025-01-23 23:00:00|6112.83|6112.13|6114.63|6113.93|6115.13|6114.43|6109.96|6109.26|5262
1737676800000|2025-01-24 00:00:00|6114.88|6114.18|6113.63|6112.93|6115.13|6114.43|6112.13|6111.43|6167
1737680400000|2025-01-24 01:00:00|6113.88|6113.18|6114.88|6114.18|6117.13|6116.43|6112.63|6111.93|16085
1737684000000|2025-01-24 02:00:00|6114.75|6114.05|6121.38|6120.68|6122.38|6121.68|6113.88|6113.18|14236
1737687600000|2025-01-24 03:00:00|6121.13|6120.43|6114|6113.3|6122.63|6121.93|6112|6111.3|7190
1737691200000|2025-01-24 04:00:00|6113.88|6113.18|6113.13|6112.43|6115.13|6114.43|6110.38|6109.68|4585
1737694800000|2025-01-24 05:00:00|6112.88|6112.18|6112.88|6112.18|6114.38|6113.68|6112.38|6111.68|2571
1737698400000|2025-01-24 06:00:00|6113.13|6112.43|6113|6112.3|6115.38|6114.68|6112.13|6111.43|3033
1737702000000|2025-01-24 07:00:00|6113.13|6112.43|6111.38|6110.68|6114.13|6113.43|6109.63|6108.93|6119
1737705600000|2025-01-24 08:00:00|6111|6110.3|6111.38|6110.68|6114.63|6113.93|6110.13|6109.43|10082
1737709200000|2025-01-24 09:00:00|6111.13|6110.43|6112.13|6111.43|6116.13|6115.43|6111.13|6110.43|9612
1737712800000|2025-01-24 10:00:00|6111.88|6111.18|6110.13|6109.43|6112.63|6111.93|6105.88|6105.18|19212
1737716400000|2025-01-24 11:00:00|6110.38|6109.68|6111.13|6110.43|6111.38|6110.68|6107.5|6106.8|9732
1737720000000|2025-01-24 12:00:00|6110.88|6110.18|6112.75|6112.05|6115.63|6114.93|6110.38|6109.68|11108
1737723600000|2025-01-24 13:00:00|6112.63|6111.93|6110.13|6109.43|6112.88|6112.18|6107.5|6106.8|16546
1737727200000|2025-01-24 14:00:00|6109.88|6109.18|6123.78|6123.28|6128.53|6128.03|6109.75|6109.05|137352
1737730800000|2025-01-24 15:00:00|6124.28|6123.78|6112.53|6112.03|6125.78|6125.28|6111.28|6110.78|167051
1737734400000|2025-01-24 16:00:00|6112.28|6111.78|6116.03|6115.53|6124.03|6123.53|6111.53|6111.03|117449
1737738000000|2025-01-24 17:00:00|6115.78|6115.28|6107.5|6107|6121.15|6120.65|6106.25|6105.75|111225
1737741600000|2025-01-24 18:00:00|6107.25|6106.75|6095|6094.5|6109.75|6109.25|6092.5|6092|139741
1737745200000|2025-01-24 19:00:00|6094.75|6094.25|6094.5|6094|6099.75|6099.25|6090|6089.5|130825
1737748800000|2025-01-24 20:00:00|6094.25|6093.75|6099.5|6099|6101.5|6101|6088.75|6088.25|195280
1737752400000|2025-01-24 21:00:00|6099.44|6098.94|6098.36|6096.86|6100.04|6099.34|6094.04|6093.34|46402
1737932400000|2025-01-26 23:00:00|6069.58|6068.88|6070.96|6070.26|6072.46|6071.76|6066.71|6066.01|27715
1737936000000|2025-01-27 00:00:00|6070.71|6070.01|6052.46|6051.76|6071.46|6070.76|6050.96|6050.26|25985
1737939600000|2025-01-27 01:00:00|6052.71|6052.01|6045.08|6044.38|6056.96|6056.26|6039.71|6039.01|24541
1737943200000|2025-01-27 02:00:00|6045.21|6044.51|6046.21|6045.51|6048.21|6047.51|6040.21|6039.51|11327
1737946800000|2025-01-27 03:00:00|6046.33|6045.63|6048.96|6048.26|6053.21|6052.51|6044.46|6043.76|11227
1737950400000|2025-01-27 04:00:00|6049.21|6048.51|6042.71|6042.01|6049.71|6049.01|6039.96|6039.26|8551
1737954000000|2025-01-27 05:00:00|6042.46|6041.76|6027.46|6026.76|6043.71|6043.01|6024.71|6024.01|16249
1737957600000|2025-01-27 06:00:00|6027.71|6027.01|6015.96|6015.26|6028.96|6028.26|6010.96|6010.26|17716
1737961200000|2025-01-27 07:00:00|6015.83|6015.13|5996.71|5996.01|6019.46|6018.76|5995.58|5994.88|31150
1737964800000|2025-01-27 08:00:00|5997.58|5996.88|5984.83|5984.13|6005.08|6004.38|5974.71|5974.01|53476
1737968400000|2025-01-27 09:00:00|5984.21|5983.51|5978.21|5977.51|5988.21|5987.51|5975.21|5974.51|43633
1737972000000|2025-01-27 10:00:00|5978.33|5977.63|5941.08|5940.38|5978.96|5978.26|5915.96|5915.26|90266
1737975600000|2025-01-27 11:00:00|5940.96|5940.26|5949.71|5949.01|5959.08|5958.38|5938.83|5938.13|62275
1737979200000|2025-01-27 12:00:00|5950.08|5949.38|5967.83|5967.13|5973.96|5973.26|5948.58|5947.88|59517
1737982800000|2025-01-27 13:00:00|5967.58|5966.88|5975.46|5974.76|5982.21|5981.51|5960.96|5960.26|72951
1737986400000|2025-01-27 14:00:00|5974.96|5974.26|6004.48|6003.98|6005.11|6004.61|5963.46|5962.76|295396
1737990000000|2025-01-27 15:00:00|6003.86|6003.36|5999.36|5998.86|6015.36|6014.86|5985.11|5984.61|317899
1737993600000|2025-01-27 16:00:00|5999.86|5999.36|5986.61|5986.11|6000.86|6000.36|5981.11|5980.61|228337
1737997200000|2025-01-27 17:00:00|5986.86|5986.36|5980.86|5980.36|6000.61|6000.11|5980.48|5979.98|175988
1738000800000|2025-01-27 18:00:00|5981.36|5980.86|5985.11|5984.61|5993.36|5992.86|5979.61|5979.11|131773
1738004400000|2025-01-27 19:00:00|5985.36|5984.86|5989.11|5988.61|6010.61|6010.11|5982.61|5982.11|176014
1738008000000|2025-01-27 20:00:00|5989.36|5988.86|6014.36|6013.86|6015.86|6015.36|5983.11|5982.61|327534
1738011600000|2025-01-27 21:00:00|6014.46|6013.76|6018.61|6017.11|6023.96|6023.26|6011.96|6011.26|76255
1738015200000|2025-01-27 22:00:00|6019.12|6017.62|6025.19|6023.69|6025.19|6023.69|6018.53|6017.03|0
1738018800000|2025-01-27 23:00:00|6027.98|6027.28|6021.11|6020.41|6027.98|6027.28|6005.98|6005.28|27113
1738022400000|2025-01-28 00:00:00|6020.48|6019.78|6012.36|6011.66|6022.86|6022.16|6008.11|6007.41|9917
1738026000000|2025-01-28 01:00:00|6012.61|6011.91|6003.86|6003.16|6021.11|6020.41|6002.23|6001.53|12424
1738029600000|2025-01-28 02:00:00|6002.61|6001.91|6012.61|6011.91|6017.86|6017.16|6000.86|6000.16|10287
1738033200000|2025-01-28 03:00:00|6012.36|6011.66|6012.11|6011.41|6019.86|6019.16|6011.11|6010.41|5571
1738036800000|2025-01-28 04:00:00|6011.86|6011.16|6015.36|6014.66|6015.86|6015.16|6010.36|6009.66|4263
1738040400000|2025-01-28 05:00:00|6015.61|6014.91|6012.11|6011.41|6017.98|6017.28|6004.86|6004.16|5137
1738044000000|2025-01-28 06:00:00|6012.23|6011.53|6009.36|6008.66|6014.48|6013.78|6005.86|6005.16|4730
1738047600000|2025-01-28 07:00:00|6009.11|6008.41|6018.11|6017.41|6020.86|6020.16|6005.61|6004.91|10158
1738051200000|2025-01-28 08:00:00|6018.36|6017.66|6033.11|6032.41|6034.11|6033.41|6012.11|6011.41|22294
1738054800000|2025-01-28 09:00:00|6032.86|6032.16|6036.11|6035.41|6037.61|6036.91|6027.11|6026.41|19992
1738058400000|2025-01-28 10:00:00|6036.36|6035.66|6036.61|6035.91|6041.36|6040.66|6035.36|6034.66|13973
1738062000000|2025-01-28 11:00:00|6037.11|6036.41|6028.61|6027.91|6040.36|6039.66|6026.11|6025.41|12454
1738065600000|2025-01-28 12:00:00|6029.11|6028.41|6026.73|6026.03|6029.86|6029.16|6014.61|6013.91|30963
1738069200000|2025-01-28 13:00:00|6026.23|6025.53|6023.36|6022.66|6034.61|6033.91|6020.11|6019.41|35207
1738072800000|2025-01-28 14:00:00|6023.23|6022.53|6008.26|6007.76|6027.51|6027.01|5992.01|5991.51|198713
1738076400000|2025-01-28 15:00:00|6008.13|6007.63|6050.26|6049.76|6050.51|6050.01|6007.63|6007.13|252164
1738080000000|2025-01-28 16:00:00|6050.51|6050.01|6045.26|6044.76|6055.51|6055.01|6028.76|6028.26|214790
1738083600000|2025-01-28 17:00:00|6044.88|6044.38|6058.26|6057.76|6060.51|6060.01|6043.51|6043.01|143146
1738087200000|2025-01-28 18:00:00|6058.51|6058.01|6057.51|6057.01|6067.76|6067.26|6055.01|6054.51|120011
1738090800000|2025-01-28 19:00:00|6057.76|6057.26|6071.26|6070.76|6072.51|6072.01|6052.26|6051.76|110394
1738094400000|2025-01-28 20:00:00|6071.38|6070.88|6064.51|6064.01|6073.26|6072.76|6063.76|6063.26|207220
1738098000000|2025-01-28 21:00:00|6064.48|6063.98|6059.86|6058.36|6064.58|6063.98|6058.33|6057.63|54033
1738101600000|2025-01-28 22:00:00|6059.9|6058.4|6060.31|6058.81|6061.23|6059.73|6059.68|6058.18|0
1738105200000|2025-01-28 23:00:00|6060.35|6059.65|6057.23|6056.53|6063.98|6063.28|6056.23|6055.53|6581
1738108800000|2025-01-29 00:00:00|6057.48|6056.78|6061.73|6061.03|6062.98|6062.28|6055.98|6055.28|4533
1738112400000|2025-01-29 01:00:00|6061.98|6061.28|6061.48|6060.78|6063.48|6062.78|6059.73|6059.03|2953
1738116000000|2025-01-29 02:00:00|6061.73|6061.03|6063.98|6063.28|6065.23|6064.53|6059.98|6059.28|2752
1738119600000|2025-01-29 03:00:00|6064.1|6063.4|6063.73|6063.03|6064.23|6063.53|6058.48|6057.78|3719
1738123200000|2025-01-29 04:00:00|6063.98|6063.28|6066.73|6066.03|6069.23|6068.53|6063.98|6063.28|4070
1738126800000|2025-01-29 05:00:00|6066.48|6065.78|6063.98|6063.28|6067.73|6067.03|6063.23|6062.53|2146
1738130400000|2025-01-29 06:00:00|6066.23|6065.53|6076.98|6076.28|6080.6|6079.9|6066.23|6065.53|14754
1738134000000|2025-01-29 07:00:00|6077.23|6076.53|6074.73|6074.03|6077.23|6076.53|6072.48|6071.78|5922
1738137600000|2025-01-29 08:00:00|6074.48|6073.78|6071.98|6071.28|6076.48|6075.78|6071.23|6070.53|14819
1738141200000|2025-01-29 09:00:00|6071.85|6071.15|6070.98|6070.28|6073.23|6072.53|6064.73|6064.03|13202
1738144800000|2025-01-29 10:00:00|6071.1|6070.4|6073.23|6072.53|6074.23|6073.53|6067.23|6066.53|8329
1738148400000|2025-01-29 11:00:00|6072.98|6072.28|6074.48|6073.78|6076.23|6075.53|6068.48|6067.78|7753
1738152000000|2025-01-29 12:00:00|6074.23|6073.53|6065.98|6065.28|6074.23|6073.53|6063.48|6062.78|9944
1738155600000|2025-01-29 13:00:00|6065.73|6065.03|6055.23|6054.53|6065.98|6065.28|6048.73|6048.03|31503
1738159200000|2025-01-29 14:00:00|6054.98|6054.28|6052.38|6051.88|6060|6059.5|6044.13|6043.63|138063
1738162800000|2025-01-29 15:00:00|6052.63|6052.13|6047.63|6047.13|6060.63|6060.13|6044.38|6043.88|152818
1738166400000|2025-01-29 16:00:00|6047.88|6047.38|6042.13|6041.63|6051.38|6050.88|6038.88|6038.38|125353
1738170000000|2025-01-29 17:00:00|6042.38|6041.88|6040.38|6039.88|6053.88|6053.38|6038.88|6038.38|86172
1738173600000|2025-01-29 18:00:00|6040.63|6040.13|6035.13|6034.63|6046.13|6045.63|6016.38|6015.88|189324
1738177200000|2025-01-29 19:00:00|6035|6034.5|6043.13|6042.63|6052.63|6052.13|6011.88|6011.38|281479
1738180800000|2025-01-29 20:00:00|6042.13|6041.63|6037.88|6037.38|6056.88|6056.38|6025.63|6025.13|280829
1738184400000|2025-01-29 21:00:00|6037.79|6037.29|6044.49|6042.99|6050.64|6049.94|6013.64|6012.94|112994
1738188000000|2025-01-29 22:00:00|6044.12|6042.62|6043.87|6042.37|6052.42|6050.92|6042.7|6041.2|0
1738191600000|2025-01-29 23:00:00|6040.97|6040.27|6039.1|6038.4|6045.6|6044.9|6032.1|6031.4|16365
1738195200000|2025-01-30 00:00:00|6039.6|6038.9|6051.85|6051.15|6051.85|6051.15|6037.35|6036.65|6887
1738198800000|2025-01-30 01:00:00|6051.6|6050.9|6059.85|6059.15|6062.85|6062.15|6049.6|6048.9|9474
1738202400000|2025-01-30 02:00:00|6060.1|6059.4|6059.85|6059.15|6064.1|6063.4|6059.85|6059.15|5327
1738206000000|2025-01-30 03:00:00|6060.1|6059.4|6062.85|6062.15|6063.1|6062.4|6059.85|6059.15|3288
1738209600000|2025-01-30 04:00:00|6062.97|6062.27|6060.6|6059.9|6064.1|6063.4|6060.6|6059.9|2854
1738213200000|2025-01-30 05:00:00|6060.85|6060.15|6060.35|6059.65|6061.6|6060.9|6057.6|6056.9|3697
1738216800000|2025-01-30 06:00:00|6060.6|6059.9|6058.6|6057.9|6062.1|6061.4|6056.6|6055.9|2823
1738220400000|2025-01-30 07:00:00|6058.35|6057.65|6062.6|6061.9|6063.6|6062.9|6055.35|6054.65|4700
1738224000000|2025-01-30 08:00:00|6062.35|6061.65|6071.85|6071.15|6071.85|6071.15|6060.85|6060.15|12634
1738227600000|2025-01-30 09:00:00|6071.35|6070.65|6060.85|6060.15|6071.35|6070.65|6059.85|6059.15|8332
1738231200000|2025-01-30 10:00:00|6060.6|6059.9|6057.85|6057.15|6063.97|6063.27|6056.6|6055.9|6787
1738234800000|2025-01-30 11:00:00|6058.1|6057.4|6057.6|6056.9|6065.1|6064.4|6056.6|6055.9|9612
1738238400000|2025-01-30 12:00:00|6057.85|6057.15|6053.1|6052.4|6060.35|6059.65|6044.6|6043.9|21924
1738242000000|2025-01-30 13:00:00|6052.97|6052.27|6060.85|6060.15|6061.1|6060.4|6049.35|6048.65|28445
1738245600000|2025-01-30 14:00:00|6061.1|6060.4|6069.5|6069|6080.25|6079.75|6050.85|6050.15|190679
1738249200000|2025-01-30 15:00:00|6069.25|6068.75|6034.75|6034.25|6070.12|6069.62|6034|6033.5|233485
1738252800000|2025-01-30 16:00:00|6034.5|6034|6060.75|6060.25|6063.5|6063|6027|6026.5|179436
1738256400000|2025-01-30 17:00:00|6060.5|6060|6053.5|6053|6060.75|6060.25|6040.5|6040|131112
1738260000000|2025-01-30 18:00:00|6053.25|6052.75|6070|6069.5|6071.25|6070.75|6052|6051.5|110796
1738263600000|2025-01-30 19:00:00|6070.25|6069.75|6077.25|6076.75|6077.5|6077|6066.25|6065.75|101513
1738267200000|2025-01-30 20:00:00|6077|6076.5|6069.5|6069|6086.5|6086|6038|6037.5|372631
1738270800000|2025-01-30 21:00:00|6069.11|6068.61|6063.27|6061.77|6077.58|6076.88|6056.08|6055.38|78170
1738274400000|2025-01-30 22:00:00|6063.01|6061.51|6075.26|6073.76|6076.43|6074.93|6061.88|6060.38|0
1738278000000|2025-01-30 23:00:00|6077.55|6076.85|6080.8|6080.1|6084.18|6083.48|6072.18|6071.48|14428
1738281600000|2025-01-31 00:00:00|6080.68|6079.98|6079.93|6079.23|6082.68|6081.98|6075.55|6074.85|5476
1738285200000|2025-01-31 01:00:00|6079.68|6078.98|6089.18|6088.48|6089.93|6089.23|6071.05|6070.35|13241
1738288800000|2025-01-31 02:00:00|6089.43|6088.73|6083.93|6083.23|6091.18|6090.48|6083.68|6082.98|6232
1738292400000|2025-01-31 03:00:00|6083.68|6082.98|6082.93|6082.23|6086.8|6086.1|6082.93|6082.23|2816
1738296000000|2025-01-31 04:00:00|6083.43|6082.73|6083.43|6082.73|6086.18|6085.48|6082.43|6081.73|2672
1738299600000|2025-01-31 05:00:00|6083.68|6082.98|6085.43|6084.73|6086.68|6085.98|6083.18|6082.48|2480
1738303200000|2025-01-31 06:00:00|6085.18|6084.48|6089.43|6088.73|6091.18|6090.48|6084.18|6083.48|4143
1738306800000|2025-01-31 07:00:00|6089.55|6088.85|6093.68|6092.98|6096.18|6095.48|6089.18|6088.48|7353
1738310400000|2025-01-31 08:00:00|6093.93|6093.23|6089.93|6089.23|6095.43|6094.73|6088.18|6087.48|10681
1738314000000|2025-01-31 09:00:00|6090.55|6089.85|6095.93|6095.23|6099.93|6099.23|6089.93|6089.23|9866
1738317600000|2025-01-31 10:00:00|6096.18|6095.48|6095.43|6094.73|6098.18|6097.48|6094.18|6093.48|6558
1738321200000|2025-01-31 11:00:00|6095.55|6094.85|6100.68|6099.98|6100.68|6099.98|6095.43|6094.73|6959
1738324800000|2025-01-31 12:00:00|6100.3|6099.6|6097.18|6096.48|6101.43|6100.73|6096.68|6095.98|13616
1738328400000|2025-01-31 13:00:00|6097.05|6096.35|6098.68|6097.98|6100.68|6099.98|6092.68|6091.98|25283
1738332000000|2025-01-31 14:00:00|6098.18|6097.48|6100.33|6099.83|6100.33|6099.83|6088.68|6087.98|137123
1738335600000|2025-01-31 15:00:00|6099.83|6099.33|6113.83|6113.33|6115.83|6115.33|6099.33|6098.83|185445
1738339200000|2025-01-31 16:00:00|6114.33|6113.83|6108.33|6107.83|6119.08|6118.58|6104.83|6104.33|138156
1738342800000|2025-01-31 17:00:00|6108.58|6108.08|6110.33|6109.83|6116.58|6116.08|6099.58|6099.08|144182
1738346400000|2025-01-31 18:00:00|6110.58|6110.08|6072.83|6072.33|6113.08|6112.58|6067.33|6066.83|299940
1738350000000|2025-01-31 19:00:00|6073.08|6072.58|6055.08|6054.58|6078.33|6077.83|6038.58|6038.08|281561
1738353600000|2025-01-31 20:00:00|6054.58|6054.08|6036.33|6035.83|6054.58|6054.08|6029.58|6029.08|368741
1738357200000|2025-01-31 21:00:00|6035.96|6035.46|6037.05|6035.55|6040.06|6039.36|6029.31|6028.61|82456
1738537200000|2025-02-02 23:00:00|5941.93|5941.23|5939.81|5939.11|5947.93|5947.23|5914.81|5914.11|84368
1738540800000|2025-02-03 00:00:00|5939.68|5938.98|5939.18|5938.48|5947.31|5946.61|5926.68|5925.98|36221
1738544400000|2025-02-03 01:00:00|5938.81|5938.11|5933.56|5932.86|5945.68|5944.98|5928.18|5927.48|32232
1738548000000|2025-02-03 02:00:00|5933.81|5933.11|5918.81|5918.11|5934.31|5933.61|5908.06|5907.36|32823
1738551600000|2025-02-03 03:00:00|5918.93|5918.23|5920.06|5919.36|5924.56|5923.86|5912.68|5911.98|15326
1738555200000|2025-02-03 04:00:00|5919.81|5919.11|5915.06|5914.36|5923.31|5922.61|5908.56|5907.86|13800
1738558800000|2025-02-03 05:00:00|5915.43|5914.73|5924.06|5923.36|5924.81|5924.11|5912.06|5911.36|9315
1738562400000|2025-02-03 06:00:00|5923.81|5923.11|5923.81|5923.11|5929.93|5929.23|5918.56|5917.86|17800
1738566000000|2025-02-03 07:00:00|5923.93|5923.23|5931.81|5931.11|5939.43|5938.73|5923.93|5923.23|23784
1738569600000|2025-02-03 08:00:00|5932.06|5931.36|5952.18|5951.48|5960.56|5959.86|5931.56|5930.86|40166
1738573200000|2025-02-03 09:00:00|5953.06|5952.36|5938.68|5937.98|5955.81|5955.11|5937.56|5936.86|29915
1738576800000|2025-02-03 10:00:00|5938.81|5938.11|5951.56|5950.86|5954.31|5953.61|5934.56|5933.86|21182
1738580400000|2025-02-03 11:00:00|5952.06|5951.36|5948.31|5947.61|5959.81|5959.11|5942.81|5942.11|23502
1738584000000|2025-02-03 12:00:00|5949.06|5948.36|5935.81|5935.11|5951.31|5950.61|5932.31|5931.61|39065
1738587600000|2025-02-03 13:00:00|5936.06|5935.36|5941.56|5940.86|5954.81|5954.11|5934.31|5933.61|60201
1738591200000|2025-02-03 14:00:00|5941.31|5940.61|5939.88|5939.38|5963.13|5962.63|5933.81|5933.11|274197
1738594800000|2025-02-03 15:00:00|5937.38|5936.88|5998.63|5998.13|6005.63|6005.13|5924.13|5923.63|511303
1738598400000|2025-02-03 16:00:00|5997.5|5997|5992.63|5992.13|6011.75|6011.25|5977.63|5977.13|243171
1738602000000|2025-02-03 17:00:00|5993.38|5992.88|5993.38|5992.88|6006.63|6006.13|5979.75|5979.25|195108
1738605600000|2025-02-03 18:00:00|5992.88|5992.38|6008.13|6007.63|6009.88|6009.38|5980.13|5979.63|125197
1738609200000|2025-02-03 19:00:00|6007.63|6007.13|6016.88|6016.38|6022.88|6022.38|6005.13|6004.63|99976
1738612800000|2025-02-03 20:00:00|6017.63|6017.13|5996.13|5995.63|6020.13|6019.63|5994.13|5993.63|196315
1738616400000|2025-02-03 21:00:00|5996.75|5996.25|6029.55|6028.05|6034.69|6033.99|5994.44|5993.74|111973
1738620000000|2025-02-03 22:00:00|6029.26|6027.76|6037.09|6035.59|6037.13|6035.63|6028.89|6027.39|0
1738623600000|2025-02-03 23:00:00|6040.55|6039.85|6031.43|6030.73|6042.55|6041.85|6027.43|6026.73|10904
1738627200000|2025-02-04 00:00:00|6031.18|6030.48|6025.18|6024.48|6031.68|6030.98|6022.68|6021.98|7245
1738630800000|2025-02-04 01:00:00|6024.93|6024.23|6016.93|6016.23|6024.93|6024.23|6010.68|6009.98|9249
1738634400000|2025-02-04 02:00:00|6017.18|6016.48|6008.93|6008.23|6017.68|6016.98|6007.93|6007.23|6233
1738638000000|2025-02-04 03:00:00|6008.8|6008.1|6004.18|6003.48|6009.8|6009.1|5999.93|5999.23|7604
1738641600000|2025-02-04 04:00:00|6004.68|6003.98|6003.43|6002.73|6009.68|6008.98|6002.3|6001.6|5759
1738645200000|2025-02-04 05:00:00|6003.68|6002.98|5985.68|5984.98|6004.05|6003.35|5961.8|5961.1|49698
1738648800000|2025-02-04 06:00:00|5985.55|5984.85|5993.05|5992.35|5993.3|5992.6|5977.68|5976.98|12676
1738652400000|2025-02-04 07:00:00|5992.93|5992.23|5991.05|5990.35|5997.3|5996.6|5989.68|5988.98|10719
1738656000000|2025-02-04 08:00:00|5991.43|5990.73|5977.93|5977.23|5995.93|5995.23|5968.68|5967.98|24708
1738659600000|2025-02-04 09:00:00|5978.18|5977.48|5981.68|5980.98|5987.93|5987.23|5977.93|5977.23|13689
1738663200000|2025-02-04 10:00:00|5981.55|5980.85|5985.8|5985.1|5988.55|5987.85|5979.05|5978.35|10049
1738666800000|2025-02-04 11:00:00|5985.93|5985.23|5987.3|5986.6|5993.55|5992.85|5982.93|5982.23|11678
1738670400000|2025-02-04 12:00:00|5987.18|5986.48|6001.55|6000.85|6005.43|6004.73|5987.18|5986.48|24411
1738674000000|2025-02-04 13:00:00|6001.18|6000.48|5996.43|5995.73|6005.68|6004.98|5993.68|5992.98|30345
1738677600000|2025-02-04 14:00:00|5996.18|5995.48|6009.7|6009.2|6011.33|6010.83|5992.58|5992.08|143591
1738681200000|2025-02-04 15:00:00|6009.83|6009.33|6023.53|6023.03|6032.53|6032.03|6009.83|6009.33|195804
1738684800000|2025-02-04 16:00:00|6023.78|6023.28|6033.78|6033.28|6041.03|6040.53|6023.78|6023.28|127033
1738688400000|2025-02-04 17:00:00|6034.03|6033.53|6029.73|6029.23|6036.53|6036.03|6013.78|6013.28|145264
1738692000000|2025-02-04 18:00:00|6029.48|6028.98|6026.98|6026.48|6032.23|6031.73|6020.73|6020.23|78027
1738695600000|2025-02-04 19:00:00|6026.73|6026.23|6034.48|6033.98|6042.98|6042.48|6025.48|6024.98|111746
1738699200000|2025-02-04 20:00:00|6034.73|6034.23|6037.23|6036.73|6041.98|6041.48|6029.48|6028.98|165637
1738702800000|2025-02-04 21:00:00|6037.18|6036.68|6020.55|6019.05|6040.78|6040.08|6017.03|6016.33|71781
1738706400000|2025-02-04 22:00:00|6020.4|6018.9|6018.53|6017.03|6022.12|6020.62|6018.2|6016.7|0
1738710000000|2025-02-04 23:00:00|6017.4|6016.7|6017.28|6016.58|6023.03|6022.33|6013.9|6013.2|8022
1738713600000|2025-02-05 00:00:00|6017.78|6017.08|6024.78|6024.08|6028.03|6027.33|6015.03|6014.33|7391
1738717200000|2025-02-05 01:00:00|6024.28|6023.58|6017.03|6016.33|6028.28|6027.58|6016.78|6016.08|7530
1738720800000|2025-02-05 02:00:00|6016.78|6016.08|6014.03|6013.33|6019.28|6018.58|6013.53|6012.83|5817
1738724400000|2025-02-05 03:00:00|6014.28|6013.58|6010.78|6010.08|6016.28|6015.58|6009.78|6009.08|4975
1738728000000|2025-02-05 04:00:00|6011.03|6010.33|6012.4|6011.7|6012.53|6011.83|6008.78|6008.08|3834
1738731600000|2025-02-05 05:00:00|6012.53|6011.83|6008.28|6007.58|6013.53|6012.83|6007.53|6006.83|4530
1738735200000|2025-02-05 06:00:00|6008.53|6007.83|6006.28|6005.58|6011.78|6011.08|6004.53|6003.83|6790
1738738800000|2025-02-05 07:00:00|6006.03|6005.33|6006.03|6005.33|6007.53|6006.83|6000.4|5999.7|8517
1738742400000|2025-02-05 08:00:00|6005.53|6004.83|6004.15|6003.45|6015.28|6014.58|5999.78|5999.08|20048
1738746000000|2025-02-05 09:00:00|6004.28|6003.58|5997.28|5996.58|6011.78|6011.08|5996.03|5995.33|17967
1738749600000|2025-02-05 10:00:00|5997.53|5996.83|6006.53|6005.83|6008.03|6007.33|5995.28|5994.58|8587
1738753200000|2025-02-05 11:00:00|6006.78|6006.08|6011.53|6010.83|6012.28|6011.58|6006.03|6005.33|9597
1738756800000|2025-02-05 12:00:00|6011.65|6010.95|6013.78|6013.08|6014.78|6014.08|6007.53|6006.83|13858
1738760400000|2025-02-05 13:00:00|6014.03|6013.33|6019.4|6018.7|6021.15|6020.45|6009.4|6008.7|36738
1738764000000|2025-02-05 14:00:00|6019.28|6018.58|6020.18|6019.68|6030.43|6029.93|6013.93|6013.43|133013
1738767600000|2025-02-05 15:00:00|6024.43|6023.93|6025.18|6024.68|6029.93|6029.43|6005.18|6004.68|209436
1738771200000|2025-02-05 16:00:00|6024.93|6024.43|6046.18|6045.68|6048.68|6048.18|6020.43|6019.93|160040
1738774800000|2025-02-05 17:00:00|6046.43|6045.93|6046.18|6045.68|6051.68|6051.18|6042.93|6042.43|101942
1738778400000|2025-02-05 18:00:00|6046.43|6045.93|6049.18|6048.68|6053.68|6053.18|6041.68|6041.18|83628
1738782000000|2025-02-05 19:00:00|6048.93|6048.43|6050.68|6050.18|6056.43|6055.93|6048.68|6048.18|66467
1738785600000|2025-02-05 20:00:00|6050.43|6049.93|6060.93|6060.43|6063.43|6062.93|6048.93|6048.43|174091
1738789200000|2025-02-05 21:00:00|6061.18|6060.68|6065.66|6064.16|6067.28|6066.58|6059.03|6058.33|52766
1738792800000|2025-02-05 22:00:00|6065.77|6064.27|6065.54|6064.04|6066.89|6065.39|6065.19|6063.69|0
1738796400000|2025-02-05 23:00:00|6066.15|6065.45|6066.03|6065.33|6066.53|6065.83|6062.78|6062.08|4807
1738800000000|2025-02-06 00:00:00|6065.53|6064.83|6067.4|6066.7|6071.53|6070.83|6065.53|6064.83|7515
1738803600000|2025-02-06 01:00:00|6067.53|6066.83|6067.53|6066.83|6069.78|6069.08|6066.28|6065.58|3982
1738807200000|2025-02-06 02:00:00|6067.28|6066.58|6069.53|6068.83|6070.28|6069.58|6066.03|6065.33|3345
1738810800000|2025-02-06 03:00:00|6069.65|6068.95|6070.28|6069.58|6070.65|6069.95|6067.78|6067.08|2684
1738814400000|2025-02-06 04:00:00|6070.03|6069.33|6074.03|6073.33|6074.28|6073.58|6069.78|6069.08|3729
1738818000000|2025-02-06 05:00:00|6073.78|6073.08|6078.28|6077.58|6078.78|6078.08|6073.78|6073.08|4853
1738821600000|2025-02-06 06:00:00|6078.53|6077.83|6075.03|6074.33|6078.53|6077.83|6074.28|6073.58|3455
1738825200000|2025-02-06 07:00:00|6074.9|6074.2|6071.4|6070.7|6078.53|6077.83|6070.9|6070.2|6133
1738828800000|2025-02-06 08:00:00|6071.28|6070.58|6078.15|6077.45|6080.03|6079.33|6068.53|6067.83|13519
1738832400000|2025-02-06 09:00:00|6078.03|6077.33|6074.53|6073.83|6080.78|6080.08|6074.28|6073.58|8946
1738836000000|2025-02-06 10:00:00|6074.78|6074.08|6070.78|6070.08|6077.28|6076.58|6070.28|6069.58|7593
1738839600000|2025-02-06 11:00:00|6070.53|6069.83|6064.15|6063.45|6070.78|6070.08|6062.53|6061.83|17159
1738843200000|2025-02-06 12:00:00|6064.03|6063.33|6073.78|6073.08|6073.78|6073.08|6062.53|6061.83|17520
1738846800000|2025-02-06 13:00:00|6073.28|6072.58|6076.78|6076.08|6076.78|6076.08|6070.78|6070.08|21638
1738850400000|2025-02-06 14:00:00|6077.28|6076.58|6072.18|6071.68|6082.03|6081.33|6069.18|6068.68|135071
1738854000000|2025-02-06 15:00:00|6071.68|6071.18|6065.93|6065.43|6078.93|6078.43|6061.18|6060.68|185048
1738857600000|2025-02-06 16:00:00|6066.18|6065.68|6070.93|6070.43|6076.68|6076.18|6065.18|6064.68|101081
1738861200000|2025-02-06 17:00:00|6071.18|6070.68|6075.93|6075.43|6077.43|6076.93|6067.18|6066.68|65091
1738864800000|2025-02-06 18:00:00|6076.18|6075.68|6071.18|6070.68|6079.68|6079.18|6069.93|6069.43|86811
1738868400000|2025-02-06 19:00:00|6070.68|6070.18|6056.68|6056.18|6074.18|6073.68|6045.93|6045.43|152754
1738872000000|2025-02-06 20:00:00|6056.43|6055.93|6082.61|6082.11|6084.11|6083.61|6054.93|6054.43|187589
1738875600000|2025-02-06 21:00:00|6082.21|6081.71|6070.96|6069.46|6083.06|6082.36|6051.68|6050.98|72213
1738879200000|2025-02-06 22:00:00|6071.07|6069.57|6069.1|6067.6|6071.61|6070.11|6066.84|6065.34|0
1738882800000|2025-02-06 23:00:00|6064.6|6063.9|6078.07|6077.37|6079.07|6078.37|6064.6|6063.9|6518
1738886400000|2025-02-07 00:00:00|6077.82|6077.12|6081.07|6080.37|6081.32|6080.62|6075.82|6075.12|3762
1738890000000|2025-02-07 01:00:00|6081.32|6080.62|6084.57|6083.87|6085.82|6085.12|6080.44|6079.74|4534
1738893600000|2025-02-07 02:00:00|6084.82|6084.12|6084.07|6083.37|6085.82|6085.12|6082.07|6081.37|2640
1738897200000|2025-02-07 03:00:00|6084.19|6083.49|6080.32|6079.62|6085.07|6084.37|6079.82|6079.12|3037
1738900800000|2025-02-07 04:00:00|6080.57|6079.87|6078.32|6077.62|6080.57|6079.87|6078.07|6077.37|1468
1738904400000|2025-02-07 05:00:00|6078.57|6077.87|6076.82|6076.12|6079.07|6078.37|6075.94|6075.24|2727
1738908000000|2025-02-07 06:00:00|6077.07|6076.37|6077.94|6077.24|6078.07|6077.37|6071.82|6071.12|4341
1738911600000|2025-02-07 07:00:00|6078.07|6077.37|6078.32|6077.62|6080.57|6079.87|6077.94|6077.24|4569
1738915200000|2025-02-07 08:00:00|6078.82|6078.12|6077.32|6076.62|6084.07|6083.37|6076.07|6075.37|8063
1738918800000|2025-02-07 09:00:00|6077.57|6076.87|6082.07|6081.37|6083.57|6082.87|6076.32|6075.62|6989
1738922400000|2025-02-07 10:00:00|6081.82|6081.12|6081.57|6080.87|6083.82|6083.12|6080.07|6079.37|5694
1738926000000|2025-02-07 11:00:00|6081.44|6080.74|6085.32|6084.62|6086.57|6085.87|6079.07|6078.37|4928
1738929600000|2025-02-07 12:00:00|6085.07|6084.37|6082.32|6081.62|6085.82|6085.12|6081.32|6080.62|6993
1738933200000|2025-02-07 13:00:00|6082.57|6081.87|6086.82|6086.12|6091.69|6090.99|6065.57|6064.87|64906
1738936800000|2025-02-07 14:00:00|6086.94|6086.24|6097.59|6097.09|6100.72|6100.22|6082.82|6082.12|126944
1738940400000|2025-02-07 15:00:00|6097.84|6097.34|6052.97|6052.47|6097.84|6097.34|6030.47|6029.97|361745
1738944000000|2025-02-07 16:00:00|6053.47|6052.97|6034.22|6033.72|6063.97|6063.47|6031.47|6030.97|274204
1738947600000|2025-02-07 17:00:00|6034.47|6033.97|6039.97|6039.47|6046.97|6046.47|6024.72|6024.22|228510
1738951200000|2025-02-07 18:00:00|6039.72|6039.22|6030.72|6030.22|6056.22|6055.72|6029.72|6029.22|123604
1738954800000|2025-02-07 19:00:00|6030.47|6029.97|6029.47|6028.97|6034.47|6033.97|6021.72|6021.22|125217
1738958400000|2025-02-07 20:00:00|6028.72|6028.22|6026.72|6026.22|6031.22|6030.72|6018.97|6018.47|189421
1738962000000|2025-02-07 21:00:00|6025.84|6025.34|6027.22|6025.72|6030.94|6030.24|6025.84|6025.24|53855
1738965600000|2025-02-07 22:00:00|||||||||2
1739142000000|2025-02-09 23:00:00|6002.56|6001.86|6037.31|6036.61|6038.56|6037.86|6002.19|6001.49|26466
1739145600000|2025-02-10 00:00:00|6037.19|6036.49|6046.81|6046.11|6046.94|6046.24|6035.19|6034.49|12677
1739149200000|2025-02-10 01:00:00|6046.69|6045.99|6041.44|6040.74|6047.44|6046.74|6040.94|6040.24|8153
1739152800000|2025-02-10 02:00:00|6041.19|6040.49|6041.19|6040.49|6042.44|6041.74|6038.44|6037.74|4961
1739156400000|2025-02-10 03:00:00|6041.44|6040.74|6043.94|6043.24|6043.94|6043.24|6039.69|6038.99|3349
1739160000000|2025-02-10 04:00:00|6044.06|6043.36|6041.94|6041.24|6045.69|6044.99|6041.81|6041.11|3572
1739163600000|2025-02-10 05:00:00|6042.19|6041.49|6044.94|6044.24|6048.94|6048.24|6041.94|6041.24|6245
1739167200000|2025-02-10 06:00:00|6045.19|6044.49|6043.19|6042.49|6045.44|6044.74|6041.19|6040.49|4027
1739170800000|2025-02-10 07:00:00|6043.44|6042.74|6041.69|6040.99|6043.94|6043.24|6040.19|6039.49|5882
1739174400000|2025-02-10 08:00:00|6041.56|6040.86|6045.44|6044.74|6046.44|6045.74|6040.19|6039.49|9138
1739178000000|2025-02-10 09:00:00|6044.94|6044.24|6048.69|6047.99|6050.06|6049.36|6043.06|6042.36|7872
1739181600000|2025-02-10 10:00:00|6048.56|6047.86|6052.44|6051.74|6053.44|6052.74|6048.44|6047.74|8147
1739185200000|2025-02-10 11:00:00|6052.19|6051.49|6054.94|6054.24|6055.69|6054.99|6047.19|6046.49|9138
1739188800000|2025-02-10 12:00:00|6054.69|6053.99|6055.94|6055.24|6056.19|6055.49|6051.94|6051.24|10619
1739192400000|2025-02-10 13:00:00|6056.19|6055.49|6062.69|6061.99|6063.19|6062.49|6054.94|6054.24|21057
1739196000000|2025-02-10 14:00:00|6062.94|6062.24|6053.09|6052.59|6064.44|6063.74|6045.34|6044.84|131212
1739199600000|2025-02-10 15:00:00|6053.59|6053.09|6067.09|6066.59|6071.84|6071.34|6051.59|6051.09|152304
1739203200000|2025-02-10 16:00:00|6067.34|6066.84|6062.34|6061.84|6069.59|6069.09|6056.59|6056.09|105825
1739206800000|2025-02-10 17:00:00|6062.09|6061.59|6064.09|6063.59|6064.59|6064.09|6049.84|6049.34|88829
1739210400000|2025-02-10 18:00:00|6063.84|6063.34|6068.84|6068.34|6070.84|6070.34|6063.34|6062.84|62906
1739214000000|2025-02-10 19:00:00|6068.71|6068.21|6067.84|6067.34|6073.09|6072.59|6064.59|6064.09|86237
1739217600000|2025-02-10 20:00:00|6068.09|6067.59|6066.09|6065.59|6070.34|6069.84|6060.59|6060.09|157509
1739221200000|2025-02-10 21:00:00|6065.94|6065.44|6065.45|6063.95|6066.04|6065.44|6060.79|6060.09|33140
1739224800000|2025-02-10 22:00:00|6065.48|6063.98|6065.04|6063.54|6066.56|6065.06|6064.24|6062.74|0
1739228400000|2025-02-10 23:00:00|6063.91|6063.21|6055.29|6054.59|6063.91|6063.21|6050.29|6049.59|11425
1739232000000|2025-02-11 00:00:00|6055.54|6054.84|6058.04|6057.34|6059.54|6058.84|6052.79|6052.09|5552
1739235600000|2025-02-11 01:00:00|6058.54|6057.84|6054.29|6053.59|6058.79|6058.09|6053.04|6052.34|4984
1739239200000|2025-02-11 02:00:00|6054.54|6053.84|6048.16|6047.46|6054.66|6053.96|6046.54|6045.84|7579
1739242800000|2025-02-11 03:00:00|6048.29|6047.59|6052.54|6051.84|6052.79|6052.09|6046.54|6045.84|4112
1739246400000|2025-02-11 04:00:00|6052.29|6051.59|6053.04|6052.34|6054.29|6053.59|6051.54|6050.84|2388
1739250000000|2025-02-11 05:00:00|6053.29|6052.59|6054.54|6053.84|6055.79|6055.09|6053.29|6052.59|2317
1739253600000|2025-02-11 06:00:00|6054.29|6053.59|6050.29|6049.59|6054.79|6054.09|6050.04|6049.34|2705
1739257200000|2025-02-11 07:00:00|6050.04|6049.34|6043.29|6042.59|6050.54|6049.84|6043.29|6042.59|6727
1739260800000|2025-02-11 08:00:00|6043.79|6043.09|6050.29|6049.59|6053.54|6052.84|6041.04|6040.34|10987
1739264400000|2025-02-11 09:00:00|6050.04|6049.34|6046.79|6046.09|6054.79|6054.09|6045.79|6045.09|7899
1739268000000|2025-02-11 10:00:00|6046.91|6046.21|6044.04|6043.34|6050.54|6049.84|6043.04|6042.34|10552
1739271600000|2025-02-11 11:00:00|6043.79|6043.09|6051.54|6050.84|6052.04|6051.34|6043.79|6043.09|6576
1739275200000|2025-02-11 12:00:00|6051.79|6051.09|6051.04|6050.34|6052.79|6052.09|6045.54|6044.84|13129
1739278800000|2025-02-11 13:00:00|6051.29|6050.59|6037.54|6036.84|6051.41|6050.71|6036.79|6036.09|27703
1739282400000|2025-02-11 14:00:00|6037.04|6036.34|6050.69|6050.19|6053.44|6052.94|6036.04|6035.34|101706
1739286000000|2025-02-11 15:00:00|6051.44|6050.94|6064.94|6064.44|6070.19|6069.69|6044.69|6044.19|159226
1739289600000|2025-02-11 16:00:00|6065.44|6064.94|6059.69|6059.19|6067.94|6067.44|6058.19|6057.69|94460
1739293200000|2025-02-11 17:00:00|6059.44|6058.94|6055.19|6054.69|6061.94|6061.44|6048.69|6048.19|126357
1739296800000|2025-02-11 18:00:00|6054.94|6054.44|6063.94|6063.44|6070.94|6070.44|6052.94|6052.44|95084
1739300400000|2025-02-11 19:00:00|6063.69|6063.19|6072.19|6071.69|6076.69|6076.19|6061.94|6061.44|91712
1739304000000|2025-02-11 20:00:00|6072.44|6071.94|6070.75|6070.25|6074.69|6074.19|6064.5|6064|155552
1739307600000|2025-02-11 21:00:00|6070.09|6069.59|6068.35|6066.85|6071.69|6070.99|6066.69|6065.99|36621
1739311200000|2025-02-11 22:00:00|6068.27|6066.77|6068.56|6067.06|6069.23|6067.73|6068.09|6066.59|0
1739314800000|2025-02-11 23:00:00|6069.57|6068.87|6070.95|6070.25|6073.45|6072.75|6064.95|6064.25|8100
1739318400000|2025-02-12 00:00:00|6070.7|6070|6071.45|6070.75|6074.95|6074.25|6069.7|6069|4857
1739322000000|2025-02-12 01:00:00|6071.2|6070.5|6073.7|6073|6074.2|6073.5|6068.2|6067.5|8440
1739325600000|2025-02-12 02:00:00|6073.95|6073.25|6070.2|6069.5|6074.07|6073.37|6069.95|6069.25|2401
1739329200000|2025-02-12 03:00:00|6070.32|6069.62|6066.57|6065.87|6070.45|6069.75|6066.2|6065.5|3204
1739332800000|2025-02-12 04:00:00|6066.45|6065.75|6066.2|6065.5|6067.45|6066.75|6065.45|6064.75|3287
1739336400000|2025-02-12 05:00:00|6066.45|6065.75|6064.45|6063.75|6066.7|6066|6064.2|6063.5|3092
1739340000000|2025-02-12 06:00:00|6064.7|6064|6065.95|6065.25|6067.2|6066.5|6063.7|6063|2532
1739343600000|2025-02-12 07:00:00|6066.2|6065.5|6067.45|6066.75|6067.7|6067|6064.2|6063.5|3417
1739347200000|2025-02-12 08:00:00|6067.7|6067|6066.45|6065.75|6070.45|6069.75|6065.7|6065|6704
1739350800000|2025-02-12 09:00:00|6066.32|6065.62|6060.57|6059.87|6066.32|6065.62|6053.7|6053|11524
1739354400000|2025-02-12 10:00:00|6060.45|6059.75|6064.95|6064.25|6064.95|6064.25|6057.95|6057.25|6274
1739358000000|2025-02-12 11:00:00|6065.2|6064.5|6063.95|6063.25|6065.95|6065.25|6060.45|6059.75|6130
1739361600000|2025-02-12 12:00:00|6064.07|6063.37|6071.45|6070.75|6071.7|6071|6063.2|6062.5|12896
1739365200000|2025-02-12 13:00:00|6070.95|6070.25|6009.45|6008.75|6075.2|6074.5|6002.95|6002.25|138528
1739368800000|2025-02-12 14:00:00|6009.7|6009|6030.85|6030.35|6034.1|6033.6|5999.2|5998.5|225425
1739372400000|2025-02-12 15:00:00|6030.35|6029.85|6041.35|6040.85|6050.1|6049.6|6012.6|6012.1|274185
1739376000000|2025-02-12 16:00:00|6041.6|6041.1|6051.35|6050.85|6052.6|6052.1|6018.6|6018.1|173228
1739379600000|2025-02-12 17:00:00|6051.1|6050.6|6061.35|6060.85|6062.6|6062.1|6048.1|6047.6|154585
1739383200000|2025-02-12 18:00:00|6061.1|6060.6|6049.35|6048.85|6062.85|6062.35|6046.6|6046.1|103532
1739386800000|2025-02-12 19:00:00|6049.6|6049.1|6056.35|6055.85|6059.35|6058.85|6042.6|6042.1|101406
1739390400000|2025-02-12 20:00:00|6056.6|6056.1|6050.85|6050.35|6057.85|6057.35|6043.1|6042.6|174278
1739394000000|2025-02-12 21:00:00|6050.79|6050.29|6058.64|6057.14|6058.89|6058.19|6047.64|6046.94|57188
1739397600000|2025-02-12 22:00:00|6058.6|6057.1|6058.79|6057.29|6059.34|6057.84|6058.02|6056.52|1
1739401200000|2025-02-12 23:00:00|6057.26|6056.56|6063.14|6062.44|6064.64|6063.94|6055.89|6055.19|7614
1739404800000|2025-02-13 00:00:00|6063.01|6062.31|6063.89|6063.19|6065.39|6064.69|6059.89|6059.19|5426
1739408400000|2025-02-13 01:00:00|6063.39|6062.69|6062.64|6061.94|6065.39|6064.69|6061.14|6060.44|4789
1739412000000|2025-02-13 02:00:00|6062.39|6061.69|6062.39|6061.69|6063.39|6062.69|6058.89|6058.19|3192
1739415600000|2025-02-13 03:00:00|6062.64|6061.94|6065.64|6064.94|6067.39|6066.69|6062.14|6061.44|3973
1739419200000|2025-02-13 04:00:00|6065.89|6065.19|6065.64|6064.94|6068.89|6068.19|6065.64|6064.94|4527
1739422800000|2025-02-13 05:00:00|6065.89|6065.19|6064.39|6063.69|6067.14|6066.44|6063.14|6062.44|2493
1739426400000|2025-02-13 06:00:00|6064.26|6063.56|6062.14|6061.44|6067.39|6066.69|6062.14|6061.44|4208
1739430000000|2025-02-13 07:00:00|6062.39|6061.69|6056.14|6055.44|6063.14|6062.44|6053.89|6053.19|6382
1739433600000|2025-02-13 08:00:00|6055.89|6055.19|6037.64|6036.94|6056.89|6056.19|6034.89|6034.19|20310
1739437200000|2025-02-13 09:00:00|6037.39|6036.69|6049.89|6049.19|6050.89|6050.19|6032.64|6031.94|16891
1739440800000|2025-02-13 10:00:00|6050.14|6049.44|6051.89|6051.19|6053.26|6052.56|6046.39|6045.69|7573
1739444400000|2025-02-13 11:00:00|6051.76|6051.06|6049.64|6048.94|6056.39|6055.69|6043.89|6043.19|17275
1739448000000|2025-02-13 12:00:00|6050.14|6049.44|6048.64|6047.94|6051.89|6051.19|6043.89|6043.19|15046
1739451600000|2025-02-13 13:00:00|6048.14|6047.44|6063.39|6062.69|6065.64|6064.94|6042.39|6041.69|53937
1739455200000|2025-02-13 14:00:00|6063.64|6062.94|6065.29|6064.79|6067.79|6067.29|6049.29|6048.79|152146
1739458800000|2025-02-13 15:00:00|6066.04|6065.54|6088.29|6087.79|6092.29|6091.79|6059.79|6059.29|271736
1739462400000|2025-02-13 16:00:00|6088.54|6088.04|6078.29|6077.79|6092.29|6091.79|6074.79|6074.29|132945
1739466000000|2025-02-13 17:00:00|6077.79|6077.29|6079.04|6078.54|6087.16|6086.66|6074.29|6073.79|94484
1739469600000|2025-02-13 18:00:00|6079.29|6078.79|6089.29|6088.79|6089.79|6089.29|6067.04|6066.54|188904
1739473200000|2025-02-13 19:00:00|6088.54|6088.04|6106.54|6106.04|6110.29|6109.79|6088.04|6087.54|146453
1739476800000|2025-02-13 20:00:00|6106.29|6105.79|6114.29|6113.79|6116.79|6116.29|6105.54|6105.04|215963
1739480400000|2025-02-13 21:00:00|6112.86|6112.36|6110.61|6109.11|6113.46|6112.76|6108.46|6107.76|69729
1739484000000|2025-02-13 22:00:00|6110.57|6109.07|6111.89|6110.39|6113.13|6111.63|6109.51|6108.01|24
1739487600000|2025-02-13 23:00:00|6111.92|6110.42|6113.73|6113.03|6116.85|6116.15|6111.6|6110.42|8643
1739491200000|2025-02-14 00:00:00|6113.98|6113.28|6114.98|6114.28|6116.73|6116.03|6111.73|6111.03|5461
1739494800000|2025-02-14 01:00:00|6114.73|6114.03|6123.23|6122.53|6123.23|6122.53|6114.48|6113.78|8563
1739498400000|2025-02-14 02:00:00|6122.98|6122.28|6123.23|6122.53|6124.73|6124.03|6121.98|6121.28|4159
1739502000000|2025-02-14 03:00:00|6123.35|6122.65|6123.23|6122.53|6123.73|6123.03|6120.98|6120.28|3609
1739505600000|2025-02-14 04:00:00|6122.98|6122.28|6123.23|6122.53|6123.48|6122.78|6122.23|6121.53|1709
1739509200000|2025-02-14 05:00:00|6123.48|6122.78|6119.48|6118.78|6123.98|6123.28|6118.73|6118.03|3611
1739512800000|2025-02-14 06:00:00|6119.23|6118.53|6120.98|6120.28|6121.48|6120.78|6118.98|6118.28|2621
1739516400000|2025-02-14 07:00:00|6120.73|6120.03|6122.98|6122.28|6126.73|6126.03|6120.48|6119.78|6874
1739520000000|2025-02-14 08:00:00|6122.73|6122.03|6115.23|6114.53|6123.1|6122.4|6112.23|6111.53|15048
1739523600000|2025-02-14 09:00:00|6114.98|6114.28|6114.48|6113.78|6119.98|6119.28|6113.23|6112.53|15816
1739527200000|2025-02-14 10:00:00|6114.23|6113.53|6108.73|6108.03|6114.48|6113.78|6107.23|6106.53|12453
1739530800000|2025-02-14 11:00:00|6108.48|6107.78|6104.48|6103.78|6108.48|6107.78|6101.23|6100.53|14949
1739534400000|2025-02-14 12:00:00|6104.73|6104.03|6107.98|6107.28|6108.23|6107.53|6103.98|6103.28|14907
1739538000000|2025-02-14 13:00:00|6107.48|6106.78|6112.73|6112.03|6113.73|6113.03|6106.48|6105.78|24474
1739541600000|2025-02-14 14:00:00|6112.85|6112.15|6119.63|6119.13|6121.38|6120.88|6111.23|6110.53|108027
1739545200000|2025-02-14 15:00:00|6119.88|6119.38|6120.13|6119.63|6124.88|6124.38|6112.13|6111.63|150153
1739548800000|2025-02-14 16:00:00|6120.38|6119.88|6117.38|6116.88|6123.38|6122.88|6108.88|6108.38|116758
1739552400000|2025-02-14 17:00:00|6116.88|6116.38|6113.88|6113.38|6117.38|6116.88|6105.63|6105.13|94602
1739556000000|2025-02-14 18:00:00|6114.13|6113.63|6119.88|6119.38|6122.63|6122.13|6111.88|6111.38|73840
1739559600000|2025-02-14 19:00:00|6119.63|6119.13|6117.38|6116.88|6122.13|6121.63|6113.38|6112.88|73685
1739563200000|2025-02-14 20:00:00|6116.88|6116.38|6111.63|6111.13|6117.38|6116.88|6110.13|6109.63|162127
1739566800000|2025-02-14 21:00:00|6110.7|6110.2|6112.79|6111.29|6113.3|6112.6|6107.8|6107.1|45100
1739570400000|2025-02-14 22:00:00|6112.74|6111.24|6112.74|6111.24|6112.74|6111.24|6112.74|6111.24|0
1739746800000|2025-02-16 23:00:00|6115.17|6114.47|6113.55|6112.85|6116.8|6116.1|6110.05|6109.35|6475
1739750400000|2025-02-17 00:00:00|6113.17|6112.47|6115.55|6114.85|6116.05|6115.35|6111.92|6111.22|6248
1739754000000|2025-02-17 01:00:00|6115.42|6114.72|6117.8|6117.1|6119.3|6118.6|6114.3|6113.6|7489
1739757600000|2025-02-17 02:00:00|6118.05|6117.35|6120.8|6120.1|6120.8|6120.1|6117.3|6116.6|3313
1739761200000|2025-02-17 03:00:00|6121.05|6120.35|6121.05|6120.35|6121.3|6120.6|6119.3|6118.6|2292
1739764800000|2025-02-17 04:00:00|6120.8|6120.1|6123.55|6122.85|6123.55|6122.85|6119.3|6118.6|2503
1739768400000|2025-02-17 05:00:00|6123.42|6122.72|6123.8|6123.1|6125.3|6124.6|6123.05|6122.35|3117
1739772000000|2025-02-17 06:00:00|6123.55|6122.85|6123.92|6123.22|6124.3|6123.6|6122.3|6121.6|2203
1739775600000|2025-02-17 07:00:00|6124.05|6123.35|6118.3|6117.6|6124.05|6123.35|6118.05|6117.35|3395
1739779200000|2025-02-17 08:00:00|6118.55|6117.85|6117.55|6116.85|6121.05|6120.35|6117.05|6116.35|5465
1739782800000|2025-02-17 09:00:00|6117.67|6116.97|6122.3|6121.6|6122.55|6121.85|6117.05|6116.35|3717
1739786400000|2025-02-17 10:00:00|6122.05|6121.35|6123.05|6122.35|6123.05|6122.35|6121.05|6120.35|3369
1739790000000|2025-02-17 11:00:00|6123.3|6122.6|6121.17|6120.47|6124.55|6123.85|6120.3|6119.6|2816
1739793600000|2025-02-17 12:00:00|6121.55|6120.85|6123.3|6122.6|6124.3|6123.6|6120.8|6120.1|3015
1739797200000|2025-02-17 13:00:00|6123.05|6122.35|6124.8|6124.1|6125.05|6124.35|6122.55|6121.85|3061
1739800800000|2025-02-17 14:00:00|6124.55|6123.85|6117.45|6116.95|6126.05|6125.35|6115.2|6114.7|15691
1739804400000|2025-02-17 15:00:00|6117.7|6117.2|6120.2|6119.7|6120.45|6119.95|6115.95|6115.45|7372
1739808000000|2025-02-17 16:00:00|6120.45|6119.95|6123.7|6123.2|6125.7|6125.2|6119.45|6118.95|11413
1739811600000|2025-02-17 17:00:00|6123.82|6123.32|6124.57|6124.07|6125.2|6124.7|6121.95|6121.45|5299
1739815200000|2025-02-17 18:00:00|6124.5|6123|6124.46|6122.96|6124.52|6123.02|6122.44|6120.94|1
1739818800000|2025-02-17 19:00:00|6124.5|6123|6126.28|6124.78|6127.29|6125.79|6124.46|6122.96|0
1739822400000|2025-02-17 20:00:00|6126.78|6125.28|6130.21|6128.71|6131.32|6129.82|6126.28|6124.78|0
1739826000000|2025-02-17 21:00:00|6130.96|6129.46|6130.96|6129.46|6130.96|6129.46|6130.96|6129.46|0
1739829600000|2025-02-17 22:00:00|6130.76|6129.26|6129.76|6128.26|6130.76|6129.26|6129.76|6128.26|0
1739833200000|2025-02-17 23:00:00|6123.67|6122.97|6121.06|6120.36|6124.67|6123.97|6116.81|6116.11|6245
1739836800000|2025-02-18 00:00:00|6120.93|6120.23|6121.81|6121.11|6122.31|6121.61|6118.81|6118.11|4691
1739840400000|2025-02-18 01:00:00|6121.56|6120.86|6123.06|6122.36|6123.81|6123.11|6121.31|6120.61|4696
1739844000000|2025-02-18 02:00:00|6123.31|6122.61|6124.56|6123.86|6124.81|6124.11|6121.31|6120.61|3791
1739847600000|2025-02-18 03:00:00|6124.81|6124.11|6125.31|6124.61|6125.56|6124.86|6123.81|6123.11|2378
1739851200000|2025-02-18 04:00:00|6125.43|6124.73|6125.31|6124.61|6125.56|6124.86|6124.06|6123.36|1872
1739854800000|2025-02-18 05:00:00|6125.18|6124.48|6124.33|6123.63|6125.31|6124.61|6123.56|6122.86|2560
1739858400000|2025-02-18 06:00:00|6124.08|6123.38|6134.33|6133.63|6134.83|6134.13|6123.83|6123.13|7472
1739862000000|2025-02-18 07:00:00|6134.45|6133.75|6136.83|6136.13|6137.58|6136.88|6134.33|6133.63|6630
1739865600000|2025-02-18 08:00:00|6136.7|6136|6132.33|6131.63|6136.83|6136.13|6127.83|6127.13|13541
1739869200000|2025-02-18 09:00:00|6132.08|6131.38|6127.83|6127.13|6134.33|6133.63|6126.83|6126.13|9227
1739872800000|2025-02-18 10:00:00|6127.58|6126.88|6132.58|6131.88|6132.83|6132.13|6125.08|6124.38|8008
1739876400000|2025-02-18 11:00:00|6132.83|6132.13|6132.58|6131.88|6134.33|6133.63|6131.08|6130.38|4631
1739880000000|2025-02-18 12:00:00|6132.33|6131.63|6134.83|6134.13|6136.7|6136|6131.33|6130.63|8724
1739883600000|2025-02-18 13:00:00|6134.58|6133.88|6137.08|6136.38|6138.08|6137.38|6131.45|6130.75|16850
1739887200000|2025-02-18 14:00:00|6137.33|6136.63|6115.98|6115.48|6137.83|6137.13|6114.23|6113.73|155424
1739890800000|2025-02-18 15:00:00|6116.23|6115.73|6120.48|6119.98|6120.73|6120.23|6108.23|6107.73|173849
1739894400000|2025-02-18 16:00:00|6119.98|6119.48|6117.23|6116.73|6123.48|6122.98|6112.48|6111.98|102653
1739898000000|2025-02-18 17:00:00|6117.48|6116.98|6118.48|6117.98|6120.48|6119.98|6112.73|6112.23|66465
1739901600000|2025-02-18 18:00:00|6118.23|6117.73|6111.48|6110.98|6121.48|6120.98|6109.48|6108.98|83554
1739905200000|2025-02-18 19:00:00|6111.73|6111.23|6113.73|6113.23|6115.48|6114.98|6098.73|6098.23|133961
1739908800000|2025-02-18 20:00:00|6113.98|6113.48|6128.23|6127.73|6128.23|6127.73|6111.48|6110.98|173106
1739912400000|2025-02-18 21:00:00|6128.12|6127.62|6125.19|6123.69|6129.47|6128.77|6123.97|6123.27|61258
1739916000000|2025-02-18 22:00:00|6124.93|6123.43|6125.76|6124.26|6126.53|6125.03|6124.89|6123.39|0
1739919600000|2025-02-18 23:00:00|6126.35|6125.65|6130.98|6130.28|6132.85|6132.15|6125.6|6124.9|6159
1739923200000|2025-02-19 00:00:00|6130.73|6130.03|6135.23|6134.53|6135.23|6134.53|6129.98|6129.28|5790
1739926800000|2025-02-19 01:00:00|6135.48|6134.78|6136.23|6135.53|6137.23|6136.53|6135.23|6134.53|6655
1739930400000|2025-02-19 02:00:00|6135.98|6135.28|6137.48|6136.78|6137.98|6137.28|6133.98|6133.28|3921
1739934000000|2025-02-19 03:00:00|6137.35|6136.65|6137.48|6136.78|6138.23|6137.53|6136.98|6136.28|2428
1739937600000|2025-02-19 04:00:00|6137.6|6136.9|6134.48|6133.78|6137.6|6136.9|6133.48|6132.78|3652
1739941200000|2025-02-19 05:00:00|6134.23|6133.53|6133.98|6133.28|6134.73|6134.03|6132.48|6131.78|4409
1739944800000|2025-02-19 06:00:00|6134.23|6133.53|6133.23|6132.53|6135.98|6135.28|6133.23|6132.53|3331
1739948400000|2025-02-19 07:00:00|6132.98|6132.28|6131.73|6131.03|6134.48|6133.78|6131.73|6131.03|4122
1739952000000|2025-02-19 08:00:00|6131.48|6130.78|6133.23|6132.53|6135.73|6135.03|6130.73|6130.03|10529
1739955600000|2025-02-19 09:00:00|6132.98|6132.28|6130.73|6130.03|6134.98|6134.28|6129.98|6129.28|8513
1739959200000|2025-02-19 10:00:00|6130.98|6130.28|6122.6|6121.9|6131.23|6130.53|6120.48|6119.78|11360
1739962800000|2025-02-19 11:00:00|6122.85|6122.15|6120.48|6119.78|6122.98|6122.28|6116.48|6115.78|12150
1739966400000|2025-02-19 12:00:00|6120.73|6120.03|6122.23|6121.53|6127.23|6126.53|6119.98|6119.28|17238
1739970000000|2025-02-19 13:00:00|6122.48|6121.78|6116.48|6115.78|6125.35|6124.65|6113.23|6112.53|24894
1739973600000|2025-02-19 14:00:00|6116.23|6115.53|6114.13|6113.63|6119.73|6119.03|6111.73|6111.03|107136
1739977200000|2025-02-19 15:00:00|6114.38|6113.88|6116.13|6115.63|6123.38|6122.88|6110.63|6110.13|156289
1739980800000|2025-02-19 16:00:00|6116.38|6115.88|6132.13|6131.63|6132.88|6132.38|6116.13|6115.63|107374
1739984400000|2025-02-19 17:00:00|6131.88|6131.38|6130.88|6130.38|6134.88|6134.38|6123.63|6123.13|88962
1739988000000|2025-02-19 18:00:00|6131.13|6130.63|6130.13|6129.63|6135.38|6134.88|6121.63|6121.13|84314
1739991600000|2025-02-19 19:00:00|6130.38|6129.88|6146.38|6145.88|6147.38|6146.88|6129.25|6128.75|121690
1739995200000|2025-02-19 20:00:00|6146.13|6145.63|6144.38|6143.88|6146.38|6145.88|6133.38|6132.88|195869
1739998800000|2025-02-19 21:00:00|6144.63|6144.13|6135.82|6134.32|6144.73|6144.13|6133.16|6132.46|41208
1740002400000|2025-02-19 22:00:00|6135.89|6134.39|6136.04|6134.54|6136.55|6135.05|6135.74|6134.24|0
1740006000000|2025-02-19 23:00:00|6134.28|6133.58|6136.68|6135.98|6138.03|6137.33|6134.18|6133.48|6842
1740009600000|2025-02-20 00:00:00|6136.18|6135.48|6138.93|6138.23|6138.93|6138.23|6133.18|6132.48|5233
1740013200000|2025-02-20 01:00:00|6138.68|6137.98|6128.93|6128.23|6138.68|6137.98|6127.93|6127.23|9257
1740016800000|2025-02-20 02:00:00|6128.68|6127.98|6130.93|6130.23|6131.18|6130.48|6126.93|6126.23|7214
1740020400000|2025-02-20 03:00:00|6130.68|6129.98|6128.68|6127.98|6131.43|6130.73|6128.68|6127.98|3421
1740024000000|2025-02-20 04:00:00|6128.43|6127.73|6126.68|6125.98|6128.68|6127.98|6125.43|6124.73|4233
1740027600000|2025-02-20 05:00:00|6126.93|6126.23|6125.68|6124.98|6127.93|6127.23|6125.43|6124.73|3545
1740031200000|2025-02-20 06:00:00|6125.43|6124.73|6125.93|6125.23|6126.68|6125.98|6123.43|6122.73|4409
1740034800000|2025-02-20 07:00:00|6125.68|6124.98|6124.18|6123.48|6127.93|6127.23|6123.43|6122.73|6805
1740038400000|2025-02-20 08:00:00|6124.43|6123.73|6129.68|6128.98|6130.55|6129.85|6124.18|6123.48|9838
1740042000000|2025-02-20 09:00:00|6129.43|6128.73|6133.93|6133.23|6134.43|6133.73|6128.93|6128.23|7449
1740045600000|2025-02-20 10:00:00|6134.18|6133.48|6133.18|6132.48|6136.43|6135.73|6133.18|6132.48|5668
1740049200000|2025-02-20 11:00:00|6132.93|6132.23|6125.68|6124.98|6134.18|6133.48|6124.68|6123.98|12608
1740052800000|2025-02-20 12:00:00|6125.93|6125.23|6129.43|6128.73|6130.18|6129.48|6122.68|6121.98|13695
1740056400000|2025-02-20 13:00:00|6129.68|6128.98|6127.93|6127.23|6130.18|6129.48|6125.18|6124.48|15228
1740060000000|2025-02-20 14:00:00|6128.18|6127.48|6098.33|6097.83|6131.93|6131.23|6097.58|6097.08|184813
1740063600000|2025-02-20 15:00:00|6098.58|6098.08|6087.58|6087.08|6109.33|6108.83|6084.33|6083.83|313270
1740067200000|2025-02-20 16:00:00|6087.83|6087.33|6088.58|6088.08|6098.83|6098.33|6085.08|6084.58|160924
1740070800000|2025-02-20 17:00:00|6088.33|6087.83|6094.33|6093.83|6105.08|6104.58|6086.83|6086.33|110628
1740074400000|2025-02-20 18:00:00|6094.08|6093.58|6100.33|6099.83|6101.83|6101.33|6090.58|6090.08|93022
1740078000000|2025-02-20 19:00:00|6100.08|6099.58|6112.83|6112.33|6115.33|6114.83|6099.08|6098.58|119170
1740081600000|2025-02-20 20:00:00|6113.08|6112.58|6118.58|6118.08|6121.08|6120.58|6106.83|6106.33|198875
1740085200000|2025-02-20 21:00:00|6118.36|6117.86|6115.21|6113.71|6118.96|6118.26|6111.46|6110.76|43331
1740088800000|2025-02-20 22:00:00|6115.1|6113.6|6115.83|6114.33|6116.16|6114.66|6114.77|6113.27|1
1740092400000|2025-02-20 23:00:00|6114.65|6113.95|6120.98|6120.28|6123.23|6122.53|6114.15|6113.45|6605
1740096000000|2025-02-21 00:00:00|6120.48|6119.78|6120.73|6120.03|6122.98|6122.28|6118.98|6118.28|4203
1740099600000|2025-02-21 01:00:00|6120.23|6119.53|6117.45|6116.75|6121.23|6120.53|6116.23|6115.53|6065
1740103200000|2025-02-21 02:00:00|6117.58|6116.88|6119.08|6118.38|6120.08|6119.38|6117.33|6116.63|3426
1740106800000|2025-02-21 03:00:00|6118.83|6118.13|6117.08|6116.38|6119.45|6118.75|6116.83|6116.13|2625
1740110400000|2025-02-21 04:00:00|6117.33|6116.63|6115.33|6114.63|6118.33|6117.63|6114.83|6114.13|2367
1740114000000|2025-02-21 05:00:00|6115.58|6114.88|6114.33|6113.63|6116.08|6115.38|6112.33|6111.63|4479
1740117600000|2025-02-21 06:00:00|6114.2|6113.5|6119.08|6118.38|6119.58|6118.88|6114.08|6113.38|2768
1740121200000|2025-02-21 07:00:00|6119.33|6118.63|6116.08|6115.38|6121.33|6120.63|6116.08|6115.38|6987
1740124800000|2025-02-21 08:00:00|6116.33|6115.63|6118.83|6118.13|6119.58|6118.88|6111.33|6110.63|14351
1740128400000|2025-02-21 09:00:00|6118.95|6118.25|6121.58|6120.88|6121.58|6120.88|6117.33|6116.63|6825
1740132000000|2025-02-21 10:00:00|6121.83|6121.13|6122.08|6121.38|6122.58|6121.88|6119.58|6118.88|6784
1740135600000|2025-02-21 11:00:00|6121.83|6121.13|6120.58|6119.88|6122.83|6122.13|6118.83|6118.13|6193
1740139200000|2025-02-21 12:00:00|6120.45|6119.75|6124.33|6123.63|6125.33|6124.63|6116.33|6115.63|16733
1740142800000|2025-02-21 13:00:00|6124.08|6123.38|6123.58|6122.88|6125.58|6124.88|6121.83|6121.13|18050
1740146400000|2025-02-21 14:00:00|6123.33|6122.63|6099.1|6098.6|6126.33|6125.63|6096.98|6096.48|183695
1740150000000|2025-02-21 15:00:00|6098.73|6098.23|6082.23|6081.73|6100.48|6099.98|6071.48|6070.98|285294
1740153600000|2025-02-21 16:00:00|6082.48|6081.98|6082.23|6081.73|6088.98|6088.48|6075.73|6075.23|154669
1740157200000|2025-02-21 17:00:00|6081.98|6081.48|6052.23|6051.73|6085.48|6084.98|6049.98|6049.48|188785
1740160800000|2025-02-21 18:00:00|6052.48|6051.98|6031.23|6030.73|6052.48|6051.98|6029.73|6029.23|280935
1740164400000|2025-02-21 19:00:00|6031.48|6030.98|6013.98|6013.48|6037.23|6036.73|6008.73|6008.23|261376
1740168000000|2025-02-21 20:00:00|6013.85|6013.35|6013.98|6013.48|6022.98|6022.48|6008.98|6008.48|303631
1740171600000|2025-02-21 21:00:00|6013.76|6013.26|6013.99|6012.49|6018.36|6017.66|6011.36|6010.66|66357
1740351600000|2025-02-23 23:00:00|6022.97|6022.27|6034.85|6034.15|6037.1|6036.4|6018.35|6017.65|22989
1740355200000|2025-02-24 00:00:00|6034.72|6034.02|6036.22|6035.52|6043.6|6042.9|6034.1|6033.4|13960
1740358800000|2025-02-24 01:00:00|6036.1|6035.4|6034.85|6034.15|6038.35|6037.65|6031.85|6031.15|11262
1740362400000|2025-02-24 02:00:00|6035.1|6034.4|6041.35|6040.65|6042.85|6042.15|6034.35|6033.65|7294
1740366000000|2025-02-24 03:00:00|6041.6|6040.9|6043.35|6042.65|6043.35|6042.65|6040.35|6039.65|4482
1740369600000|2025-02-24 04:00:00|6043.1|6042.4|6042.6|6041.9|6044.6|6043.9|6042.1|6041.4|4750
1740373200000|2025-02-24 05:00:00|6042.85|6042.15|6045.85|6045.15|6047.1|6046.4|6042.35|6041.65|4954
1740376800000|2025-02-24 06:00:00|6045.6|6044.9|6044.35|6043.65|6047.85|6047.15|6043.1|6042.4|4835
1740380400000|2025-02-24 07:00:00|6044.47|6043.77|6039.47|6038.77|6045.6|6044.9|6035.35|6034.65|11588
1740384000000|2025-02-24 08:00:00|6039.6|6038.9|6041.47|6040.77|6042.35|6041.65|6026.22|6025.52|27989
1740387600000|2025-02-24 09:00:00|6041.35|6040.65|6046.35|6045.65|6051.85|6051.15|6040.6|6039.9|22688
1740391200000|2025-02-24 10:00:00|6046.1|6045.4|6043.35|6042.65|6047.35|6046.65|6042.6|6041.9|9922
1740394800000|2025-02-24 11:00:00|6043.6|6042.9|6046.1|6045.4|6047.35|6046.65|6040.35|6039.65|14367
1740398400000|2025-02-24 12:00:00|6045.35|6044.65|6043.35|6042.65|6046.1|6045.4|6038.1|6037.4|19879
1740402000000|2025-02-24 13:00:00|6043.1|6042.4|6046.1|6045.4|6046.6|6045.9|6042.35|6041.65|21087
1740405600000|2025-02-24 14:00:00|6046.35|6045.65|6001.5|6001|6046.85|6046.15|6000.5|6000|225288
1740409200000|2025-02-24 15:00:00|6002|6001.5|5991|5990.5|6008.25|6007.75|5978.75|5978.25|365774
1740412800000|2025-02-24 16:00:00|5991.5|5991|6013.75|6013.25|6022|6021.5|5988.75|5988.25|233621
1740416400000|2025-02-24 17:00:00|6013.5|6013|6020.5|6020|6032.25|6031.75|6012.25|6011.75|152901
1740420000000|2025-02-24 18:00:00|6020.25|6019.75|6020.75|6020.25|6031.25|6030.75|6017.75|6017.25|110569
1740423600000|2025-02-24 19:00:00|6020.5|6020|6012|6011.5|6028.5|6028|6008|6007.5|123288
1740427200000|2025-02-24 20:00:00|6012.25|6011.75|5986.75|5986.25|6014.5|6014|5980.5|5980|263151
1740430800000|2025-02-24 21:00:00|5986.65|5986.15|5990.61|5989.11|5993.75|5993.05|5983.75|5983.05|60817
1740434400000|2025-02-24 22:00:00|5990.57|5989.07|5990.65|5989.15|5990.84|5989.34|5988.78|5987.28|2
1740438000000|2025-02-24 23:00:00|5991.11|5990.41|5984.24|5983.54|5993.74|5993.04|5980.24|5979.54|13567
1740441600000|2025-02-25 00:00:00|5984.49|5983.79|5994.74|5994.04|5996.49|5995.79|5984.49|5983.79|13086
1740445200000|2025-02-25 01:00:00|5994.49|5993.79|5998.74|5998.04|5998.99|5998.29|5990.24|5989.54|19791
1740448800000|2025-02-25 02:00:00|5998.49|5997.79|5999.24|5998.54|6000.49|5999.79|5990.99|5990.29|9030
1740452400000|2025-02-25 03:00:00|5998.99|5998.29|5996.24|5995.54|6000.74|6000.04|5995.74|5995.04|4449
1740456000000|2025-02-25 04:00:00|5996.36|5995.66|5993.99|5993.29|5998.74|5998.04|5993.74|5993.04|4744
1740459600000|2025-02-25 05:00:00|5994.24|5993.54|5995.74|5995.04|5996.49|5995.79|5993.86|5993.16|3612
1740463200000|2025-02-25 06:00:00|5995.49|5994.79|5990.74|5990.04|5997.24|5996.54|5988.49|5987.79|6515
1740466800000|2025-02-25 07:00:00|5990.49|5989.79|5967.74|5967.04|5991.24|5990.54|5967.49|5966.79|23696
1740470400000|2025-02-25 08:00:00|5967.49|5966.79|5972.49|5971.79|5989.74|5989.04|5967.49|5966.79|28957
1740474000000|2025-02-25 09:00:00|5972.99|5972.29|5964.99|5964.29|5984.24|5983.54|5964.74|5964.04|25815
1740477600000|2025-02-25 10:00:00|5965.24|5964.54|5965.49|5964.79|5974.74|5974.04|5963.74|5963.04|18093
1740481200000|2025-02-25 11:00:00|5965.61|5964.91|5981.74|5981.04|5984.74|5984.04|5962.99|5962.29|23548
1740484800000|2025-02-25 12:00:00|5981.99|5981.29|5992.24|5991.54|5992.24|5991.54|5979.36|5978.66|22344
1740488400000|2025-02-25 13:00:00|5991.74|5991.04|5987.74|5987.04|5995.99|5995.29|5985.74|5985.04|35500
1740492000000|2025-02-25 14:00:00|5987.99|5987.29|5966.26|5965.76|5992.39|5991.89|5956.39|5955.89|241712
1740495600000|2025-02-25 15:00:00|5965.26|5964.76|5936.89|5936.39|5965.39|5964.89|5918.64|5918.14|444920
1740499200000|2025-02-25 16:00:00|5937.39|5936.89|5945.39|5944.89|5951.64|5951.14|5909.14|5908.64|293259
1740502800000|2025-02-25 17:00:00|5944.64|5944.14|5961.64|5961.14|5961.64|5961.14|5934.64|5934.14|156080
1740506400000|2025-02-25 18:00:00|5961.39|5960.89|5960.89|5960.39|5975.39|5974.89|5949.64|5949.14|191111
1740510000000|2025-02-25 19:00:00|5960.14|5959.64|5966.26|5965.76|5969.64|5969.14|5943.64|5943.14|199882
1740513600000|2025-02-25 20:00:00|5965.14|5964.64|5955.3|5954.8|5980.3|5979.8|5949.55|5949.05|314974
1740517200000|2025-02-25 21:00:00|5955.17|5954.67|5963.82|5962.32|5967.77|5967.07|5954.52|5953.82|56016
1740520800000|2025-02-25 22:00:00|5964|5962.5|5967.89|5966.39|5968.11|5966.61|5963.64|5962.14|0
1740524400000|2025-02-25 23:00:00|5969.13|5968.43|5971.26|5970.56|5974.38|5973.68|5967.51|5966.81|6892
1740528000000|2025-02-26 00:00:00|5971.01|5970.31|5974.26|5973.56|5974.26|5973.56|5968.51|5967.81|6923
1740531600000|2025-02-26 01:00:00|5974.01|5973.31|5967.01|5966.31|5974.51|5973.81|5965.51|5964.81|7031
1740535200000|2025-02-26 02:00:00|5967.26|5966.56|5972.26|5971.56|5972.76|5972.06|5963.76|5963.06|7530
1740538800000|2025-02-26 03:00:00|5972.01|5971.31|5974.01|5973.31|5978.38|5977.68|5971.51|5970.81|8568
1740542400000|2025-02-26 04:00:00|5973.76|5973.06|5976.26|5975.56|5976.51|5975.81|5972.76|5972.06|3825
1740546000000|2025-02-26 05:00:00|5976.51|5975.81|5980.01|5979.31|5980.01|5979.31|5976.51|5975.81|4852
1740549600000|2025-02-26 06:00:00|5979.76|5979.06|5979.01|5978.31|5980.51|5979.81|5976.76|5976.06|4861
1740553200000|2025-02-26 07:00:00|5978.76|5978.06|5978.76|5978.06|5981.01|5980.31|5976.26|5975.56|10432
1740556800000|2025-02-26 08:00:00|5978.63|5977.93|5981.51|5980.81|5981.76|5981.06|5975.76|5975.06|15833
1740560400000|2025-02-26 09:00:00|5981.26|5980.56|5983.51|5982.81|5988.01|5987.31|5980.51|5979.81|17611
1740564000000|2025-02-26 10:00:00|5983.76|5983.06|5986.01|5985.31|5987.26|5986.56|5981.88|5981.18|8309
1740567600000|2025-02-26 11:00:00|5985.88|5985.18|5981.51|5980.81|5988.76|5988.06|5978.76|5978.06|12439
1740571200000|2025-02-26 12:00:00|5981.76|5981.06|5981.76|5981.06|5985.26|5984.56|5976.38|5975.68|20288
1740574800000|2025-02-26 13:00:00|5981.51|5980.81|5978.51|5977.81|5989.51|5988.81|5974.88|5974.18|35279
1740578400000|2025-02-26 14:00:00|5978.26|5977.56|5990.16|5989.66|5990.91|5990.41|5963.91|5963.41|216307
1740582000000|2025-02-26 15:00:00|5990.41|5989.91|6001.91|6001.41|6005.91|6005.41|5985.66|5985.16|249377
1740585600000|2025-02-26 16:00:00|6002.66|6002.16|5993.66|5993.16|6009.16|6008.66|5991.66|5991.16|183066
1740589200000|2025-02-26 17:00:00|5993.91|5993.41|5969.16|5968.66|6007.16|6006.66|5964.16|5963.66|236565
1740592800000|2025-02-26 18:00:00|5968.66|5968.16|5938.66|5938.16|5971.66|5971.16|5934.16|5933.66|239969
1740596400000|2025-02-26 19:00:00|5938.41|5937.91|5940.41|5939.91|5959.16|5958.66|5931.16|5930.66|210182
1740600000000|2025-02-26 20:00:00|5940.91|5940.41|5957.91|5957.41|5965.66|5965.16|5937.41|5936.91|242870
1740603600000|2025-02-26 21:00:00|5957.86|5957.36|5975.35|5973.85|5981.71|5981.01|5936.71|5936.01|104309
1740607200000|2025-02-26 22:00:00|5975.68|5974.18|5968.36|5966.86|5978.78|5977.28|5968.32|5966.82|1
1740610800000|2025-02-26 23:00:00|5962.08|5961.38|5965.23|5964.53|5969.23|5968.53|5952.73|5952.03|19887
1740614400000|2025-02-27 00:00:00|5964.98|5964.28|5951.48|5950.78|5968.73|5968.03|5950.48|5949.78|17019
1740618000000|2025-02-27 01:00:00|5951.73|5951.03|5957.23|5956.53|5960.73|5960.03|5947.98|5947.28|11839
1740621600000|2025-02-27 02:00:00|5957.48|5956.78|5962.23|5961.53|5968.48|5967.78|5955.48|5954.78|9475
1740625200000|2025-02-27 03:00:00|5962.98|5962.28|5959.98|5959.28|5966.73|5966.03|5959.98|5959.28|4550
1740628800000|2025-02-27 04:00:00|5960.23|5959.53|5961.48|5960.78|5961.48|5960.78|5957.23|5956.53|4796
1740632400000|2025-02-27 05:00:00|5961.73|5961.03|5976.98|5976.28|5979.98|5979.28|5960.23|5959.53|9193
1740636000000|2025-02-27 06:00:00|5977.1|5976.4|5980.48|5979.78|5982.98|5982.28|5976.23|5975.53|8437
1740639600000|2025-02-27 07:00:00|5980.73|5980.03|5981.23|5980.53|5989.73|5989.03|5979.6|5978.9|11260
1740643200000|2025-02-27 08:00:00|5981.6|5980.9|5990.98|5990.28|5991.48|5990.78|5976.98|5976.28|17464
1740646800000|2025-02-27 09:00:00|5990.48|5989.78|5991.98|5991.28|5993.73|5993.03|5984.35|5983.65|11842
1740650400000|2025-02-27 10:00:00|5992.23|5991.53|5991.73|5991.03|5995.23|5994.53|5988.23|5987.53|7995
1740654000000|2025-02-27 11:00:00|5991.85|5991.15|5997.73|5997.03|5997.73|5997.03|5991.23|5990.53|12477
1740657600000|2025-02-27 12:00:00|5996.98|5996.28|5993.48|5992.78|6001.23|6000.53|5992.48|5991.78|19297
1740661200000|2025-02-27 13:00:00|5993.73|5993.03|5972.98|5972.28|5996.6|5995.9|5964.6|5963.9|94433
1740664800000|2025-02-27 14:00:00|5972.48|5971.78|5937.88|5937.38|5993.88|5993.38|5934.88|5934.38|283279
1740668400000|2025-02-27 15:00:00|5937.13|5936.63|5947.78|5947.28|5978.28|5977.78|5918.38|5917.88|484923
1740672000000|2025-02-27 16:00:00|5948.03|5947.53|5937.53|5937.03|5975.53|5975.03|5936.03|5935.53|247880
1740675600000|2025-02-27 17:00:00|5938.78|5938.28|5947.28|5946.78|5957.53|5957.03|5926.78|5926.28|198043
1740679200000|2025-02-27 18:00:00|5947.53|5947.03|5950.28|5949.78|5964.78|5964.28|5946.03|5945.53|166972
1740682800000|2025-02-27 19:00:00|5951.03|5950.53|5905.53|5905.03|5951.53|5951.03|5896.03|5895.53|301057
1740686400000|2025-02-27 20:00:00|5905.28|5904.78|5864.53|5864.03|5906.28|5905.78|5859.78|5859.28|475590
1740690000000|2025-02-27 21:00:00|5863.79|5863.29|5868.09|5866.59|5873.14|5872.44|5859.89|5859.19|89444
1740693600000|2025-02-27 22:00:00|5868.12|5866.62|5870.19|5868.69|5870.73|5869.23|5866.08|5864.58|0
1740697200000|2025-02-27 23:00:00|5871.44|5870.74|5875.82|5875.12|5878.07|5877.37|5870.94|5870.24|17099
1740700800000|2025-02-28 00:00:00|5875.57|5874.87|5863.32|5862.62|5877.82|5877.12|5863.32|5862.62|12709
1740704400000|2025-02-28 01:00:00|5863.82|5863.12|5865.57|5864.87|5874.07|5873.37|5848.32|5847.62|22192
1740708000000|2025-02-28 02:00:00|5865.82|5865.12|5858.32|5857.62|5870.57|5869.87|5855.32|5854.62|15711
1740711600000|2025-02-28 03:00:00|5858.82|5858.12|5854.57|5853.87|5860.82|5860.12|5847.07|5846.37|18967
1740715200000|2025-02-28 04:00:00|5854.82|5854.12|5867.44|5866.74|5871.07|5870.37|5851.82|5851.12|13017
1740718800000|2025-02-28 05:00:00|5867.32|5866.62|5868.07|5867.37|5871.94|5871.24|5865.07|5864.37|8270
1740722400000|2025-02-28 06:00:00|5868.57|5867.87|5863.69|5862.99|5873.57|5872.87|5862.82|5862.12|10669
1740726000000|2025-02-28 07:00:00|5863.57|5862.87|5872.32|5871.62|5874.07|5873.37|5857.82|5857.12|16819
1740729600000|2025-02-28 08:00:00|5872.57|5871.87|5880.57|5879.87|5882.32|5881.62|5870.07|5869.37|26447
1740733200000|2025-02-28 09:00:00|5880.82|5880.12|5881.07|5880.37|5885.07|5884.37|5876.57|5875.87|15679
1740736800000|2025-02-28 10:00:00|5880.82|5880.12|5883.07|5882.37|5887.07|5886.37|5879.32|5878.62|13129
1740740400000|2025-02-28 11:00:00|5883.32|5882.62|5884.82|5884.12|5888.57|5887.87|5882.32|5881.62|10816
1740744000000|2025-02-28 12:00:00|5883.82|5883.12|5878.82|5878.12|5885.07|5884.37|5872.32|5871.62|35803
1740747600000|2025-02-28 13:00:00|5878.32|5877.62|5874.82|5874.12|5887.44|5886.74|5869.57|5868.87|59295
1740751200000|2025-02-28 14:00:00|5875.07|5874.37|5871.97|5871.47|5879.82|5879.12|5845.22|5844.72|322276
1740754800000|2025-02-28 15:00:00|5871.72|5871.22|5900.47|5899.97|5900.97|5900.47|5863.97|5863.47|338153
1740758400000|2025-02-28 16:00:00|5900.59|5900.09|5885.22|5884.72|5902.22|5901.72|5870.22|5869.72|233117
1740762000000|2025-02-28 17:00:00|5885.47|5884.97|5848.47|5847.97|5894.97|5894.47|5847.72|5847.22|238157
1740765600000|2025-02-28 18:00:00|5848.22|5847.72|5847.72|5847.22|5876.97|5876.47|5836.22|5835.72|333188
1740769200000|2025-02-28 19:00:00|5847.47|5846.97|5892.72|5892.22|5894.22|5893.72|5847.22|5846.72|236515
1740772800000|2025-02-28 20:00:00|5891.72|5891.22|5952.22|5951.72|5958.97|5958.47|5888.47|5887.97|536100
1740776400000|2025-02-28 21:00:00|5951.66|5951.16|5946.3|5944.8|5953.26|5952.56|5941.51|5940.81|139514
1740956400000|2025-03-02 23:00:00|5955.13|5954.43|5962.75|5962.05|5971.88|5971.18|5953.76|5953.06|22302
1740960000000|2025-03-03 00:00:00|5963|5962.3|5943.5|5942.8|5964|5963.3|5936|5935.3|23938
1740963600000|2025-03-03 01:00:00|5943.75|5943.05|5953.75|5953.05|5955|5954.3|5939.87|5939.17|14413
1740967200000|2025-03-03 02:00:00|5953.5|5952.8|5952.5|5951.8|5957.5|5956.8|5948.25|5947.55|8775
1740970800000|2025-03-03 03:00:00|5952.75|5952.05|5953.25|5952.55|5953.75|5953.05|5945.75|5945.05|7755
1740974400000|2025-03-03 04:00:00|5952.75|5952.05|5960.5|5959.8|5960.75|5960.05|5952.75|5952.05|4714
1740978000000|2025-03-03 05:00:00|5960.37|5959.67|5965.75|5965.05|5967.5|5966.8|5959.25|5958.55|6273
1740981600000|2025-03-03 06:00:00|5965.5|5964.8|5967.75|5967.05|5970.5|5969.8|5960|5959.3|9074
1740985200000|2025-03-03 07:00:00|5968.25|5967.55|5959.87|5959.17|5969.12|5968.42|5953.25|5952.55|14148
1740988800000|2025-03-03 08:00:00|5959.5|5958.8|5955|5954.3|5966.75|5966.05|5944.5|5943.8|30632
1740992400000|2025-03-03 09:00:00|5954.75|5954.05|5970.5|5969.8|5971|5970.3|5950.5|5949.8|19678
1740996000000|2025-03-03 10:00:00|5970.62|5969.92|5970.25|5969.55|5971.75|5971.05|5963.25|5962.55|14035
1740999600000|2025-03-03 11:00:00|5970.5|5969.8|5976.75|5976.05|5977.5|5976.8|5969|5968.3|12361
1741003200000|2025-03-03 12:00:00|5975.75|5975.05|5980.25|5979.55|5988.75|5988.05|5975|5974.3|32855
1741006800000|2025-03-03 13:00:00|5980.87|5980.17|5973.75|5973.05|5981.62|5980.92|5968.5|5967.8|36746
1741010400000|2025-03-03 14:00:00|5973.25|5972.55|5938.4|5937.9|5985.15|5984.65|5936.65|5936.15|253267
1741014000000|2025-03-03 15:00:00|5940.52|5940.02|5935.4|5934.9|5962.65|5962.15|5919.27|5918.77|392805
1741017600000|2025-03-03 16:00:00|5935.52|5935.02|5941.9|5941.4|5956.9|5956.4|5922.9|5922.4|242795
1741021200000|2025-03-03 17:00:00|5940.4|5939.9|5931.65|5931.15|5953.65|5953.15|5925.65|5925.15|144153
1741024800000|2025-03-03 18:00:00|5930.9|5930.4|5903.15|5902.65|5932.9|5932.4|5886.15|5885.65|328760
1741028400000|2025-03-03 19:00:00|5902.9|5902.4|5871.65|5871.15|5917.65|5917.15|5871.15|5870.65|263585
1741032000000|2025-03-03 20:00:00|5871.9|5871.4|5851.15|5850.65|5871.9|5871.4|5810.15|5809.65|560217
1741035600000|2025-03-03 21:00:00|5850.99|5850.49|5863.1|5861.6|5864.59|5863.89|5849.59|5848.89|80145
1741039200000|2025-03-03 22:00:00|5863.32|5861.82|5862.34|5860.84|5863.43|5861.93|5861.19|5859.69|0
1741042800000|2025-03-03 23:00:00|5861.69|5860.99|5859.32|5858.62|5869.82|5869.12|5856.69|5855.99|22285
1741046400000|2025-03-04 00:00:00|5859.57|5858.87|5866.07|5865.37|5868.44|5867.74|5851.69|5850.99|16797
1741050000000|2025-03-04 01:00:00|5866.19|5865.49|5850.57|5849.87|5870.32|5869.62|5848.82|5848.12|19464
1741053600000|2025-03-04 02:00:00|5850.44|5849.74|5859.82|5859.12|5862.57|5861.87|5848.94|5848.24|10660
1741057200000|2025-03-04 03:00:00|5860.19|5859.49|5862.82|5862.12|5866.44|5865.74|5855.94|5855.24|9486
1741060800000|2025-03-04 04:00:00|5863.07|5862.37|5859.07|5858.37|5866.82|5866.12|5857.57|5856.87|8797
1741064400000|2025-03-04 05:00:00|5859.32|5858.62|5866.94|5866.24|5873.07|5872.37|5850.19|5849.49|19919
1741068000000|2025-03-04 06:00:00|5866.82|5866.12|5866.94|5866.24|5870.44|5869.74|5858.07|5857.37|11115
1741071600000|2025-03-04 07:00:00|5867.07|5866.37|5852.32|5851.62|5868.32|5867.62|5848.82|5848.12|16460
1741075200000|2025-03-04 08:00:00|5851.82|5851.12|5856.82|5856.12|5867.32|5866.62|5846.07|5845.37|29079
1741078800000|2025-03-04 09:00:00|5856.57|5855.87|5852.07|5851.37|5865.57|5864.87|5849.07|5848.37|22650
1741082400000|2025-03-04 10:00:00|5852.32|5851.62|5844.94|5844.24|5854.82|5854.12|5837.94|5837.24|25904
1741086000000|2025-03-04 11:00:00|5844.82|5844.12|5844.82|5844.12|5849.32|5848.62|5838.07|5837.37|18065
1741089600000|2025-03-04 12:00:00|5843.32|5842.62|5812.82|5812.12|5844.07|5843.37|5810.07|5809.37|62084
1741093200000|2025-03-04 13:00:00|5812.57|5811.87|5809.57|5808.87|5817.32|5816.62|5801.07|5800.37|89482
1741096800000|2025-03-04 14:00:00|5808.82|5808.12|5768.22|5767.72|5824.32|5823.62|5766.97|5766.47|463999
1741100400000|2025-03-04 15:00:00|5767.47|5766.97|5751.47|5750.97|5772.59|5772.09|5732.97|5732.47|572366
1741104000000|2025-03-04 16:00:00|5751.22|5750.72|5770.22|5769.72|5775.97|5775.47|5733.72|5733.22|368484
1741107600000|2025-03-04 17:00:00|5770.34|5769.84|5775.47|5774.97|5795.97|5795.47|5763.72|5763.22|276787
1741111200000|2025-03-04 18:00:00|5775.72|5775.22|5813.47|5812.97|5818.97|5818.47|5771.22|5770.72|263933
1741114800000|2025-03-04 19:00:00|5812.97|5812.47|5839.47|5838.97|5841.97|5841.47|5812.47|5811.97|253371
1741118400000|2025-03-04 20:00:00|5838.47|5837.97|5779.72|5779.22|5864.47|5863.97|5757.47|5756.97|509059
1741122000000|2025-03-04 21:00:00|5779.59|5779.09|5814.74|5813.24|5828.69|5827.99|5779.59|5778.99|166759
1741125600000|2025-03-04 22:00:00|5814.78|5813.28|5819.43|5817.93|5819.58|5818.08|5812.15|5810.65|0
1741129200000|2025-03-04 23:00:00|5818.56|5817.86|5823.63|5822.93|5827.51|5826.81|5812.06|5811.36|13956
1741132800000|2025-03-05 00:00:00|5823.51|5822.81|5816.26|5815.56|5826.51|5825.81|5804.51|5803.81|18279
1741136400000|2025-03-05 01:00:00|5816.76|5816.06|5809.51|5808.81|5818.26|5817.56|5797.51|5796.81|25016
1741140000000|2025-03-05 02:00:00|5809.63|5808.93|5803.76|5803.06|5812.26|5811.56|5797.88|5797.18|17447
1741143600000|2025-03-05 03:00:00|5803.51|5802.81|5818.26|5817.56|5821.51|5820.81|5798.88|5798.18|21209
1741147200000|2025-03-05 04:00:00|5818.01|5817.31|5816.51|5815.81|5823.26|5822.56|5814.76|5814.06|8703
1741150800000|2025-03-05 05:00:00|5816.76|5816.06|5816.76|5816.06|5818.76|5818.06|5807.51|5806.81|7455
1741154400000|2025-03-05 06:00:00|5816.88|5816.18|5815.51|5814.81|5819.26|5818.56|5808.13|5807.43|6637
1741158000000|2025-03-05 07:00:00|5815.63|5814.93|5811.76|5811.06|5821.88|5821.18|5811.01|5810.31|12247
1741161600000|2025-03-05 08:00:00|5812.26|5811.56|5814.13|5813.43|5826.51|5825.81|5807.01|5806.31|29948
1741165200000|2025-03-05 09:00:00|5814.38|5813.68|5829.38|5828.68|5833.76|5833.06|5810.01|5809.31|23193
1741168800000|2025-03-05 10:00:00|5829.51|5828.81|5813.01|5812.31|5832.51|5831.81|5812.26|5811.56|24536
1741172400000|2025-03-05 11:00:00|5813.51|5812.81|5799.13|5798.43|5814.76|5814.06|5786.01|5785.31|30928
1741176000000|2025-03-05 12:00:00|5799.76|5799.06|5792.01|5791.31|5806.01|5805.31|5787.26|5786.56|35681
1741179600000|2025-03-05 13:00:00|5792.38|5791.68|5778.13|5777.43|5803.01|5802.31|5773.38|5772.68|82759
1741183200000|2025-03-05 14:00:00|5778.26|5777.56|5768.78|5768.28|5801.16|5800.66|5759.91|5759.41|253526
1741186800000|2025-03-05 15:00:00|5778.28|5777.78|5779.16|5778.66|5806.03|5805.53|5764.16|5763.66|341477
1741190400000|2025-03-05 16:00:00|5778.41|5777.91|5768.66|5768.16|5778.41|5777.91|5740.66|5740.16|276436
1741194000000|2025-03-05 17:00:00|5768.53|5768.03|5817.41|5816.91|5819.16|5818.66|5767.66|5767.16|227719
1741197600000|2025-03-05 18:00:00|5817.16|5816.66|5824.66|5824.16|5825.53|5825.03|5787.41|5786.91|234349
1741201200000|2025-03-05 19:00:00|5824.41|5823.91|5840.91|5840.41|5853.41|5852.91|5818.41|5817.91|203544
1741204800000|2025-03-05 20:00:00|5840.78|5840.28|5840.41|5839.91|5858.91|5858.41|5823.91|5823.41|275653
1741208400000|2025-03-05 21:00:00|5840.25|5839.75|5835.18|5833.68|5841.6|5840.9|5831.1|5830.4|55923
1741212000000|2025-03-05 22:00:00|5834.85|5833.35|5835.29|5833.79|5836.93|5835.43|5834.45|5832.95|0
1741215600000|2025-03-05 23:00:00|5835.58|5834.08|5835.33|5834.63|5843.58|5842.88|5831.95|5831.25|7496
1741219200000|2025-03-06 00:00:00|5834.83|5834.13|5829.95|5829.25|5840.08|5839.38|5828.58|5827.88|7391
1741222800000|2025-03-06 01:00:00|5830.08|5829.38|5833.58|5832.88|5835.08|5834.38|5828.83|5828.13|8403
1741226400000|2025-03-06 02:00:00|5833.83|5833.13|5831.08|5830.38|5836.83|5836.13|5829.83|5829.13|5637
1741230000000|2025-03-06 03:00:00|5831.33|5830.63|5836.58|5835.88|5837.33|5836.63|5828.83|5828.13|4660
1741233600000|2025-03-06 04:00:00|5836.33|5835.63|5839.33|5838.63|5840.08|5839.38|5836.33|5835.63|7193
1741237200000|2025-03-06 05:00:00|5839.45|5838.75|5833.08|5832.38|5840.08|5839.38|5832.95|5832.25|5495
1741240800000|2025-03-06 06:00:00|5833.2|5832.5|5838.58|5837.88|5839.83|5839.13|5830.83|5830.13|5733
1741244400000|2025-03-06 07:00:00|5838.83|5838.13|5814.83|5814.13|5840.08|5839.38|5814.33|5813.63|16599
1741248000000|2025-03-06 08:00:00|5814.58|5813.88|5794.08|5793.38|5820.58|5819.88|5791.58|5790.88|36175
1741251600000|2025-03-06 09:00:00|5794.33|5793.63|5782.58|5781.88|5803.58|5802.88|5776.58|5775.88|37380
1741255200000|2025-03-06 10:00:00|5782.45|5781.75|5771.83|5771.13|5787.83|5787.13|5769.7|5769|25477
1741258800000|2025-03-06 11:00:00|5771.7|5771|5786.95|5786.25|5787.33|5786.63|5765.83|5765.13|24865
1741262400000|2025-03-06 12:00:00|5787.08|5786.38|5775.08|5774.38|5787.95|5787.25|5770.83|5770.13|29634
1741266000000|2025-03-06 13:00:00|5775.45|5774.75|5769.95|5769.25|5780.83|5780.13|5759.7|5759|59618
1741269600000|2025-03-06 14:00:00|5769.83|5769.13|5753.73|5753.23|5778.58|5777.88|5743.48|5742.98|246956
1741273200000|2025-03-06 15:00:00|5752.98|5752.48|5796.73|5796.23|5809.98|5809.48|5749.98|5749.48|380233
1741276800000|2025-03-06 16:00:00|5797.73|5797.23|5753.98|5753.48|5811.23|5810.73|5753.23|5752.73|303796
1741280400000|2025-03-06 17:00:00|5754.23|5753.73|5739.48|5738.98|5758.98|5758.48|5719.23|5718.73|321140
1741284000000|2025-03-06 18:00:00|5738.73|5738.23|5730.23|5729.73|5750.48|5749.98|5712.98|5712.48|221095
1741287600000|2025-03-06 19:00:00|5729.98|5729.48|5719.23|5718.73|5758.48|5757.98|5710.48|5709.98|271326
1741291200000|2025-03-06 20:00:00|5718.98|5718.48|5737.23|5736.73|5751.73|5751.23|5713.73|5713.23|385146
1741294800000|2025-03-06 21:00:00|5736.37|5735.87|5751.4|5749.9|5760.97|5760.27|5733.72|5733.02|75762
1741298400000|2025-03-06 22:00:00|5751.42|5749.92|5755.94|5754.44|5758.35|5756.85|5750.26|5748.76|11
1741302000000|2025-03-06 23:00:00|5758.24|5757.54|5756.37|5755.67|5761.24|5760.54|5753.12|5752.42|9661
1741305600000|2025-03-07 00:00:00|5756.12|5755.42|5755.37|5754.67|5760.87|5760.17|5748.12|5747.42|12395
1741309200000|2025-03-07 01:00:00|5755.87|5755.17|5760.12|5759.42|5765.87|5765.17|5752.87|5752.17|10007
1741312800000|2025-03-07 02:00:00|5760.37|5759.67|5759.74|5759.04|5765.87|5765.17|5754.87|5754.17|8196
1741316400000|2025-03-07 03:00:00|5759.87|5759.17|5752.87|5752.17|5760.62|5759.92|5752.37|5751.67|6657
1741320000000|2025-03-07 04:00:00|5752.74|5752.04|5755.62|5754.92|5756.87|5756.17|5749.49|5748.79|6374
1741323600000|2025-03-07 05:00:00|5755.87|5755.17|5748.62|5747.92|5756.37|5755.67|5746.24|5745.54|6186
1741327200000|2025-03-07 06:00:00|5748.87|5748.17|5743.62|5742.92|5749.37|5748.67|5741.62|5740.92|9981
1741330800000|2025-03-07 07:00:00|5743.24|5742.54|5753.74|5753.04|5755.62|5754.92|5741.87|5741.17|12451
1741334400000|2025-03-07 08:00:00|5753.87|5753.17|5751.62|5750.92|5757.87|5757.17|5745.87|5745.17|26479
1741338000000|2025-03-07 09:00:00|5751.87|5751.17|5759.37|5758.67|5764.37|5763.67|5749.62|5748.92|17284
1741341600000|2025-03-07 10:00:00|5759.62|5758.92|5754.87|5754.17|5759.87|5759.17|5747.87|5747.17|14425
1741345200000|2025-03-07 11:00:00|5754.74|5754.04|5756.62|5755.92|5760.49|5759.79|5749.62|5748.92|11627
1741348800000|2025-03-07 12:00:00|5756.12|5755.42|5742.87|5742.17|5757.12|5756.42|5737.37|5736.67|31665
1741352400000|2025-03-07 13:00:00|5742.62|5741.92|5725.87|5725.17|5777.99|5777.29|5721.12|5720.42|123483
1741356000000|2025-03-07 14:00:00|5725.99|5725.29|5748.02|5747.52|5769.02|5768.52|5712.62|5711.92|276688
1741359600000|2025-03-07 15:00:00|5748.52|5748.02|5717.52|5717.02|5759.02|5758.52|5692.77|5692.27|362369
1741363200000|2025-03-07 16:00:00|5717.14|5716.64|5679.27|5678.77|5720.77|5720.27|5664.52|5664.02|263077
1741366800000|2025-03-07 17:00:00|5680.52|5680.02|5709.89|5709.39|5739.02|5738.52|5666.02|5665.52|265660
1741370400000|2025-03-07 18:00:00|5710.52|5710.02|5761.02|5760.52|5761.27|5760.77|5709.52|5709.02|228254
1741374000000|2025-03-07 19:00:00|5761.27|5760.77|5760.52|5760.02|5781.52|5781.02|5749.77|5749.27|196884
1741377600000|2025-03-07 20:00:00|5760.27|5759.77|5767.52|5767.02|5782.27|5781.77|5736.52|5736.02|286007
1741381200000|2025-03-07 21:00:00|5766.5|5766|5762.53|5761.03|5767.35|5766.65|5750.85|5750.15|59553
1741557600000|2025-03-09 22:00:00|5736.47|5735.77|5718.35|5717.65|5737.85|5737.15|5713.72|5713.02|30929
1741561200000|2025-03-09 23:00:00|5718.97|5718.27|5724.56|5723.86|5729.31|5728.61|5701.68|5700.98|22175
1741564800000|2025-03-10 00:00:00|5723.93|5723.23|5729.68|5728.98|5730.81|5730.11|5717.56|5716.86|27742
1741568400000|2025-03-10 01:00:00|5729.81|5729.11|5743.06|5742.36|5743.56|5742.86|5728.81|5728.11|13077
1741572000000|2025-03-10 02:00:00|5742.81|5742.11|5743.31|5742.61|5746.06|5745.36|5739.31|5738.61|7443
1741575600000|2025-03-10 03:00:00|5743.06|5742.36|5741.93|5741.23|5745.81|5745.11|5735.68|5734.98|6921
1741579200000|2025-03-10 04:00:00|5742.06|5741.36|5736.93|5736.23|5748.31|5747.61|5736.31|5735.61|6461
1741582800000|2025-03-10 05:00:00|5736.81|5736.11|5734.81|5734.11|5743.81|5743.11|5732.43|5731.73|6910
1741586400000|2025-03-10 06:00:00|5735.56|5734.86|5739.18|5738.48|5743.06|5742.36|5735.31|5734.61|6795
1741590000000|2025-03-10 07:00:00|5739.31|5738.61|5734.31|5733.61|5744.81|5744.11|5733.31|5732.61|11680
1741593600000|2025-03-10 08:00:00|5734.56|5733.86|5696.93|5696.23|5739.31|5738.61|5694.31|5693.61|43006
1741597200000|2025-03-10 09:00:00|5696.81|5696.11|5709.93|5709.23|5722.56|5721.86|5694.31|5693.61|31610
1741600800000|2025-03-10 10:00:00|5710.06|5709.36|5700.06|5699.36|5715.81|5715.11|5697.18|5696.48|26092
1741604400000|2025-03-10 11:00:00|5700.18|5699.48|5697.43|5696.73|5714.06|5713.36|5693.06|5692.36|35069
1741608000000|2025-03-10 12:00:00|5697.81|5697.11|5692.06|5691.36|5698.31|5697.61|5678.81|5678.11|57162
1741611600000|2025-03-10 13:00:00|5692.18|5691.48|5680.46|5679.96|5702.21|5701.71|5670.46|5669.96|285197
1741615200000|2025-03-10 14:00:00|5680.21|5679.71|5646.08|5645.58|5680.21|5679.71|5637.71|5637.21|378248
1741618800000|2025-03-10 15:00:00|5645.96|5645.46|5645.21|5644.71|5672.96|5672.46|5643.46|5642.96|264673
1741622400000|2025-03-10 16:00:00|5644.96|5644.46|5636.96|5636.46|5657.96|5657.46|5631.21|5630.71|183289
1741626000000|2025-03-10 17:00:00|5636.71|5636.21|5610.96|5610.46|5638.46|5637.96|5607.96|5607.46|196327
1741629600000|2025-03-10 18:00:00|5610.71|5610.21|5579.71|5579.21|5622.21|5621.71|5577.46|5576.96|217578
1741633200000|2025-03-10 19:00:00|5579.96|5579.46|5614.71|5614.21|5631.83|5631.33|5562.96|5562.46|514196
1741636800000|2025-03-10 20:00:00|5614.65|5614.15|5620.33|5618.83|5622.5|5621.8|5605|5604.3|105317
1741640400000|2025-03-10 21:00:00|5620.47|5618.97|5613.07|5611.57|5621.42|5619.92|5613.07|5611.57|0
1741644000000|2025-03-10 22:00:00|5611.62|5610.92|5602.95|5602.25|5617.32|5616.62|5597.57|5596.87|28051
1741647600000|2025-03-10 23:00:00|5603.2|5602.5|5593.95|5593.25|5607.2|5606.5|5576.2|5575.5|21809
1741651200000|2025-03-11 00:00:00|5594.2|5593.5|5565.07|5564.37|5598.57|5597.87|5550.7|5550|30694
1741654800000|2025-03-11 01:00:00|5564.95|5564.25|5578.2|5577.5|5581.07|5580.37|5549.95|5549.25|25619
1741658400000|2025-03-11 02:00:00|5578.32|5577.62|5605.32|5604.62|5612.45|5611.75|5576.45|5575.75|24033
1741662000000|2025-03-11 03:00:00|5605.45|5604.75|5615.95|5615.25|5628.07|5627.37|5605.45|5604.75|19534
1741665600000|2025-03-11 04:00:00|5615.57|5614.87|5622.32|5621.62|5629.2|5628.5|5611.95|5611.25|8775
1741669200000|2025-03-11 05:00:00|5622.45|5621.75|5625.45|5624.75|5628.45|5627.75|5617.7|5617|7851
1741672800000|2025-03-11 06:00:00|5624.95|5624.25|5621.7|5621|5630.7|5630|5619.57|5618.87|11479
1741676400000|2025-03-11 07:00:00|5622.57|5621.87|5625.2|5624.5|5628.32|5627.62|5607.7|5607|15241
1741680000000|2025-03-11 08:00:00|5624.95|5624.25|5635.7|5635|5635.7|5635|5621.07|5620.37|32981
1741683600000|2025-03-11 09:00:00|5635.32|5634.62|5632.57|5631.87|5638.7|5638|5629.45|5628.75|35843
1741687200000|2025-03-11 10:00:00|5632.45|5631.75|5631.45|5630.75|5636.45|5635.75|5624.2|5623.5|33577
1741690800000|2025-03-11 11:00:00|5630.82|5630.12|5642.7|5642|5642.7|5642|5619.2|5618.5|33835
1741694400000|2025-03-11 12:00:00|5642.2|5641.5|5611.2|5610.5|5643.07|5642.37|5608.2|5607.5|58328
1741698000000|2025-03-11 13:00:00|5611.45|5610.75|5604.6|5604.1|5624.1|5623.6|5590.35|5589.85|241672
1741701600000|2025-03-11 14:00:00|5599.35|5598.85|5554.35|5553.85|5627.35|5626.85|5546.85|5546.35|410226
1741705200000|2025-03-11 15:00:00|5553.35|5552.85|5578.6|5578.1|5606.35|5605.85|5548.1|5547.6|283298
1741708800000|2025-03-11 16:00:00|5578.47|5577.97|5549.1|5548.6|5582.85|5582.35|5541.85|5541.35|223640
1741712400000|2025-03-11 17:00:00|5548.97|5548.47|5549.1|5548.6|5560.1|5559.6|5526.35|5525.85|212852
1741716000000|2025-03-11 18:00:00|5548.85|5548.35|5621.85|5621.35|5635.1|5634.6|5547.35|5546.85|303897
1741719600000|2025-03-11 19:00:00|5622.35|5621.85|5567.35|5566.85|5632.47|5631.97|5566.85|5566.35|384713
1741723200000|2025-03-11 20:00:00|5567.23|5566.73|5568.67|5567.17|5581.08|5580.38|5564.58|5563.88|89156
1741726800000|2025-03-11 21:00:00|5568.65|5567.15|5569.85|5568.35|5571.13|5569.63|5567.88|5566.38|2
1741730400000|2025-03-11 22:00:00|5572.2|5571.5|5584.31|5583.61|5587.18|5586.48|5567.08|5566.38|10389
1741734000000|2025-03-11 23:00:00|5583.93|5583.23|5586.06|5585.36|5586.18|5585.48|5575.31|5574.61|7171
1741737600000|2025-03-12 00:00:00|5585.93|5585.23|5584.93|5584.23|5591.06|5590.36|5578.56|5577.86|9209
1741741200000|2025-03-12 01:00:00|5584.81|5584.11|5586.43|5585.73|5588.56|5587.86|5578.43|5577.73|7175
1741744800000|2025-03-12 02:00:00|5586.31|5585.61|5583.43|5582.73|5591.31|5590.61|5582.31|5581.61|5311
1741748400000|2025-03-12 03:00:00|5583.56|5582.86|5581.56|5580.86|5585.68|5584.98|5577.81|5577.11|4634
1741752000000|2025-03-12 04:00:00|5581.68|5580.98|5583.43|5582.73|5588.31|5587.61|5579.43|5578.73|4542
1741755600000|2025-03-12 05:00:00|5583.68|5582.98|5589.81|5589.11|5590.31|5589.61|5582.31|5581.61|3424
1741759200000|2025-03-12 06:00:00|5589.31|5588.61|5575.06|5574.36|5589.56|5588.86|5571.81|5571.11|5774
1741762800000|2025-03-12 07:00:00|5575.18|5574.48|5588.81|5588.11|5590.06|5589.36|5570.06|5569.36|12667
1741766400000|2025-03-12 08:00:00|5588.93|5588.23|5603.81|5603.11|5605.68|5604.98|5578.56|5577.86|27680
1741770000000|2025-03-12 09:00:00|5604.31|5603.61|5608.06|5607.36|5608.81|5608.11|5599.93|5599.23|19104
1741773600000|2025-03-12 10:00:00|5608.43|5607.73|5606.31|5605.61|5609.81|5609.11|5598.31|5597.61|17137
1741777200000|2025-03-12 11:00:00|5606.06|5605.36|5614.31|5613.61|5619.81|5619.11|5605.68|5604.98|24352
1741780800000|2025-03-12 12:00:00|5614.06|5613.36|5636.31|5635.61|5666.81|5666.11|5609.31|5608.61|135217
1741784400000|2025-03-12 13:00:00|5636.43|5635.73|5600.96|5600.46|5638.81|5638.11|5589.46|5588.96|291905
1741788000000|2025-03-12 14:00:00|5600.21|5599.71|5562.46|5561.96|5611.71|5611.21|5560.96|5560.46|283466
1741791600000|2025-03-12 15:00:00|5562.21|5561.71|5597.46|5596.96|5598.46|5597.96|5542.96|5542.46|219895
1741795200000|2025-03-12 16:00:00|5597.21|5596.71|5596.71|5596.21|5618.96|5618.46|5588.71|5588.21|200747
1741798800000|2025-03-12 17:00:00|5597.21|5596.71|5586.21|5585.71|5623.96|5623.46|5585.46|5584.96|152288
1741802400000|2025-03-12 18:00:00|5586.46|5585.96|5618.71|5618.21|5625.46|5624.96|5584.46|5583.96|137235
1741806000000|2025-03-12 19:00:00|5618.21|5617.71|5595.46|5594.96|5618.46|5617.96|5587.96|5587.46|263640
1741809600000|2025-03-12 20:00:00|5595|5594.5|5590.31|5588.81|5596.1|5595.4|5587.1|5586.4|56022
1741813200000|2025-03-12 21:00:00|5590.24|5588.74|5590.96|5589.46|5591.99|5590.49|5590.24|5588.74|0
1741816800000|2025-03-12 22:00:00|5590.97|5590.27|5602.38|5601.68|5603.63|5602.93|5587.6|5586.9|8607
1741820400000|2025-03-12 23:00:00|5602.25|5601.55|5613.88|5613.18|5614.5|5613.8|5601.88|5601.18|6729
1741824000000|2025-03-13 00:00:00|5613.38|5612.68|5604.38|5603.68|5616.13|5615.43|5603.38|5602.68|7853
1741827600000|2025-03-13 01:00:00|5604|5603.3|5605.38|5604.68|5606.75|5606.05|5597.13|5596.43|9030
1741831200000|2025-03-13 02:00:00|5605.25|5604.55|5596.63|5595.93|5606.13|5605.43|5595.88|5595.18|5819
1741834800000|2025-03-13 03:00:00|5596.5|5595.8|5581.63|5580.93|5596.88|5596.18|5579.63|5578.93|11577
1741838400000|2025-03-13 04:00:00|5581.5|5580.8|5573.88|5573.18|5586.38|5585.68|5570.5|5569.8|10630
1741842000000|2025-03-13 05:00:00|5574.13|5573.43|5570.88|5570.18|5577.63|5576.93|5564.38|5563.68|10046
1741845600000|2025-03-13 06:00:00|5571.13|5570.43|5575.38|5574.68|5578|5577.3|5556.88|5556.18|14863
1741849200000|2025-03-13 07:00:00|5575.25|5574.55|5560.5|5559.8|5578.38|5577.68|5557.38|5556.68|16935
1741852800000|2025-03-13 08:00:00|5560.13|5559.43|5573.13|5572.43|5573.75|5573.05|5552.88|5552.18|28053
1741856400000|2025-03-13 09:00:00|5572.88|5572.18|5597.75|5597.05|5598.63|5597.93|5565.38|5564.68|26761
1741860000000|2025-03-13 10:00:00|5597.88|5597.18|5592.88|5592.18|5602.75|5602.05|5589.13|5588.43|24349
1741863600000|2025-03-13 11:00:00|5593.13|5592.43|5584|5583.3|5595.88|5595.18|5573.38|5572.68|50184
1741867200000|2025-03-13 12:00:00|5583.38|5582.68|5587.88|5587.18|5596.5|5595.8|5568.88|5568.18|71275
1741870800000|2025-03-13 13:00:00|5588|5587.3|5556.91|5556.41|5595.88|5595.18|5550.91|5550.41|202531
1741874400000|2025-03-13 14:00:00|5556.66|5556.16|5566.16|5565.66|5597.41|5596.91|5550.78|5550.28|290028
1741878000000|2025-03-13 15:00:00|5567.16|5566.66|5531.16|5530.66|5575.91|5575.41|5529.91|5529.41|281683
1741881600000|2025-03-13 16:00:00|5531.66|5531.16|5532.28|5531.78|5551.91|5551.41|5519.66|5519.16|236609
1741885200000|2025-03-13 17:00:00|5532.16|5531.66|5506.91|5506.41|5539.41|5538.91|5503.41|5502.91|172407
1741888800000|2025-03-13 18:00:00|5506.16|5505.66|5545.53|5545.03|5548.91|5548.41|5505.66|5505.16|186550
1741892400000|2025-03-13 19:00:00|5545.41|5544.91|5521.66|5521.16|5552.28|5551.78|5507.66|5507.16|308333
1741896000000|2025-03-13 20:00:00|5520.52|5520.02|5530.61|5529.11|5537.37|5536.67|5519.37|5518.67|76700
1741899600000|2025-03-13 21:00:00|5530.87|5529.37|5529.85|5528.35|5530.87|5529.37|5525.47|5523.97|0
1741903200000|2025-03-13 22:00:00|5533.49|5532.79|5547.19|5546.49|5551.44|5550.74|5531.24|5530.54|14239
1741906800000|2025-03-13 23:00:00|5547.31|5546.61|5547.56|5546.86|5552.94|5552.24|5544.81|5544.11|7965
1741910400000|2025-03-14 00:00:00|5546.94|5546.24|5556.19|5555.49|5561.44|5560.74|5541.94|5541.24|34994
1741914000000|2025-03-14 01:00:00|5556.31|5555.61|5556.19|5555.49|5562.94|5562.24|5553.44|5552.74|16624
1741917600000|2025-03-14 02:00:00|5556.06|5555.36|5562.69|5561.99|5564.06|5563.36|5555.94|5555.24|7251
1741921200000|2025-03-14 03:00:00|5562.44|5561.74|5564.69|5563.99|5566.69|5565.99|5562.19|5561.49|5931
1741924800000|2025-03-14 04:00:00|5564.19|5563.49|5563.44|5562.74|5565.44|5564.74|5560.31|5559.61|4224
1741928400000|2025-03-14 05:00:00|5563.19|5562.49|5557.19|5556.49|5566.94|5566.24|5555.94|5555.24|5855
1741932000000|2025-03-14 06:00:00|5556.94|5556.24|5557.56|5556.86|5559.44|5558.74|5551.06|5550.36|6359
1741935600000|2025-03-14 07:00:00|5556.19|5555.49|5551.69|5550.99|5558.44|5557.74|5547.69|5546.99|10875
1741939200000|2025-03-14 08:00:00|5550.44|5549.74|5561.94|5561.24|5566.44|5565.74|5547.69|5546.99|18114
1741942800000|2025-03-14 09:00:00|5562.44|5561.74|5563.81|5563.11|5568.19|5567.49|5561.19|5560.49|16708
1741946400000|2025-03-14 10:00:00|5563.94|5563.24|5567.69|5566.99|5573.44|5572.74|5553.31|5552.61|32721
1741950000000|2025-03-14 11:00:00|5567.44|5566.74|5570.19|5569.49|5573.69|5572.99|5559.19|5558.49|20080
1741953600000|2025-03-14 12:00:00|5570.44|5569.74|5576.19|5575.49|5582.44|5581.74|5568.44|5567.74|37149
1741957200000|2025-03-14 13:00:00|5575.94|5575.24|5589.71|5589.21|5602.09|5601.59|5563.09|5562.59|232795
1741960800000|2025-03-14 14:00:00|5582.46|5581.96|5607.84|5607.34|5607.96|5607.46|5562.09|5561.59|374566
1741964400000|2025-03-14 15:00:00|5608.09|5607.59|5626.59|5626.09|5629.59|5629.09|5605.09|5604.59|270341
1741968000000|2025-03-14 16:00:00|5627.09|5626.59|5626.09|5625.59|5629.59|5629.09|5605.34|5604.84|223361
1741971600000|2025-03-14 17:00:00|5625.59|5625.09|5611.46|5610.96|5633.21|5632.71|5610.09|5609.59|188334
1741975200000|2025-03-14 18:00:00|5611.84|5611.34|5623.09|5622.59|5630.09|5629.59|5607.59|5607.09|160139
1741978800000|2025-03-14 19:00:00|5622.09|5621.59|5632.84|5632.34|5643.34|5642.84|5618.84|5618.34|302621
1741982400000|2025-03-14 20:00:00|5632.09|5631.59|5623.66|5622.16|5632.09|5631.59|5616.04|5615.34|82669
1741986000000|2025-03-14 21:00:00|5623.63|5622.13|5623.63|5622.13|5623.63|5622.13|5623.63|5622.13|0
1742162400000|2025-03-16 22:00:00|5620.06|5619.36|5602.56|5601.86|5627.44|5626.74|5600.44|5599.74|17304
1742166000000|2025-03-16 23:00:00|5602.69|5601.99|5604.19|5603.49|5609.69|5608.99|5598.19|5597.49|15488
1742169600000|2025-03-17 00:00:00|5603.94|5603.24|5609.06|5608.36|5612.56|5611.86|5601.69|5600.99|13835
1742173200000|2025-03-17 01:00:00|5608.69|5607.99|5609.94|5609.24|5613.19|5612.49|5607.81|5607.11|4929
1742176800000|2025-03-17 02:00:00|5609.81|5609.11|5606.19|5605.49|5610.31|5609.61|5604.94|5604.24|7925
1742180400000|2025-03-17 03:00:00|5605.94|5605.24|5604.94|5604.24|5607.44|5606.74|5602.69|5601.99|4120
1742184000000|2025-03-17 04:00:00|5604.44|5603.74|5605.69|5604.99|5608.44|5607.74|5603.94|5603.24|3256
1742187600000|2025-03-17 05:00:00|5605.94|5605.24|5605.06|5604.36|5607.19|5606.49|5604.31|5603.61|2413
1742191200000|2025-03-17 06:00:00|5604.94|5604.24|5601.19|5600.49|5606.19|5605.49|5597.06|5596.36|6981
1742194800000|2025-03-17 07:00:00|5600.94|5600.24|5604.44|5603.74|5604.94|5604.24|5594.69|5593.99|10413
1742198400000|2025-03-17 08:00:00|5605.69|5604.99|5608.81|5608.11|5610.44|5609.74|5598.69|5597.99|22981
1742202000000|2025-03-17 09:00:00|5608.69|5607.99|5609.44|5608.74|5613.19|5612.49|5605.69|5604.99|30943
1742205600000|2025-03-17 10:00:00|5609.31|5608.61|5622.94|5622.24|5624.44|5623.74|5607.69|5606.99|42376
1742209200000|2025-03-17 11:00:00|5622.69|5621.99|5619.94|5619.24|5630.19|5629.49|5619.56|5618.86|53226
1742212800000|2025-03-17 12:00:00|5620.19|5619.49|5637.31|5636.61|5644.56|5643.86|5612.56|5611.86|104013
1742216400000|2025-03-17 13:00:00|5637.19|5636.49|5662.34|5661.84|5668.84|5668.34|5627.44|5626.74|259199
1742220000000|2025-03-17 14:00:00|5661.59|5661.09|5645.59|5645.09|5668.59|5668.09|5642.34|5641.84|386297
1742223600000|2025-03-17 15:00:00|5645.84|5645.34|5643.84|5643.34|5657.84|5657.34|5633.34|5632.84|213375
1742227200000|2025-03-17 16:00:00|5643.71|5643.21|5651.59|5651.09|5658.09|5657.59|5638.34|5637.84|188762
1742230800000|2025-03-17 17:00:00|5651.34|5650.84|5676.84|5676.34|5679.34|5678.84|5645.09|5644.59|155834
1742234400000|2025-03-17 18:00:00|5676.59|5676.09|5697.59|5697.09|5702.84|5702.34|5676.46|5675.96|141931
1742238000000|2025-03-17 19:00:00|5697.34|5696.84|5675.59|5675.09|5698.84|5698.34|5674.09|5673.59|231220
1742241600000|2025-03-17 20:00:00|5675.39|5674.89|5675.9|5674.4|5676.86|5676.16|5669.24|5668.54|47300
1742245200000|2025-03-17 21:00:00|5675.79|5674.29|5674.84|5673.34|5676.08|5674.58|5672.98|5671.48|0
1742248800000|2025-03-17 22:00:00|5674.36|5673.66|5681.44|5680.74|5681.94|5681.24|5674.36|5673.66|12758
1742252400000|2025-03-17 23:00:00|5681.69|5680.99|5675.69|5674.99|5681.81|5681.11|5674.19|5673.49|8783
1742256000000|2025-03-18 00:00:00|5675.31|5674.61|5671.19|5670.49|5677.19|5676.49|5668.19|5667.49|13384
1742259600000|2025-03-18 01:00:00|5671.44|5670.74|5661.19|5660.49|5673.44|5672.74|5660.44|5659.74|14286
1742263200000|2025-03-18 02:00:00|5661.31|5660.61|5662.44|5661.74|5663.69|5662.99|5659.94|5659.24|4166
1742266800000|2025-03-18 03:00:00|5662.56|5661.86|5656.44|5655.74|5663.19|5662.49|5655.44|5654.74|1926
1742270400000|2025-03-18 04:00:00|5656.31|5655.61|5653.94|5653.24|5659.44|5658.74|5651.69|5650.99|2599
1742274000000|2025-03-18 05:00:00|5653.69|5652.99|5657.81|5657.11|5658.19|5657.49|5653.44|5652.74|1864
1742277600000|2025-03-18 06:00:00|5657.69|5656.99|5663.44|5662.74|5664.31|5663.61|5655.94|5655.24|3470
1742281200000|2025-03-18 07:00:00|5663.31|5662.61|5664.44|5663.74|5667.19|5666.49|5660.69|5659.99|4006
1742284800000|2025-03-18 08:00:00|5664.69|5663.99|5675.94|5675.24|5679.19|5678.49|5661.69|5660.99|16352
1742288400000|2025-03-18 09:00:00|5676.06|5675.36|5667.44|5666.74|5678.94|5678.24|5666.44|5665.74|29871
1742292000000|2025-03-18 10:00:00|5666.94|5666.24|5663.46|5662.76|5667.69|5666.99|5649.19|5648.49|39445
1742295600000|2025-03-18 11:00:00|5664.09|5663.39|5665.84|5665.14|5667.96|5667.26|5652.84|5652.14|39377
1742299200000|2025-03-18 12:00:00|5665.59|5664.89|5650.09|5649.39|5666.34|5665.64|5648.96|5648.26|40702
1742302800000|2025-03-18 13:00:00|5649.84|5649.14|5612.11|5611.61|5655.09|5654.39|5610.49|5609.99|320441
1742306400000|2025-03-18 14:00:00|5611.99|5611.49|5611.74|5611.24|5624.74|5624.24|5605.99|5605.49|280240
1742310000000|2025-03-18 15:00:00|5611.49|5610.99|5599.74|5599.24|5613.24|5612.74|5594.74|5594.24|203157
1742313600000|2025-03-18 16:00:00|5599.99|5599.49|5612.24|5611.74|5622.24|5621.74|5596.99|5596.49|177860
1742317200000|2025-03-18 17:00:00|5611.99|5611.49|5611.99|5611.49|5619.49|5618.99|5596.99|5596.49|162293
1742320800000|2025-03-18 18:00:00|5612.24|5611.74|5617.99|5617.49|5625.74|5625.24|5601.24|5600.74|140899
1742324400000|2025-03-18 19:00:00|5617.86|5617.36|5613.99|5613.49|5621.24|5620.74|5602.74|5602.24|255632
1742328000000|2025-03-18 20:00:00|5613.94|5613.44|5613.7|5612.2|5622.04|5621.34|5612.16|5611.46|58694
1742331600000|2025-03-18 21:00:00|5613.74|5612.24|5615.1|5613.6|5615.28|5613.78|5613.15|5611.65|0
1742335200000|2025-03-18 22:00:00|5613.66|5612.96|5615.1|5614.4|5617.73|5617.03|5605.1|5604.4|9203
1742338800000|2025-03-18 23:00:00|5615.23|5614.53|5616.73|5616.03|5617.98|5617.28|5611.48|5610.78|4129
1742342400000|2025-03-19 00:00:00|5616.98|5616.28|5630.48|5629.78|5633.73|5633.03|5615.85|5615.15|16863
1742346000000|2025-03-19 01:00:00|5630.73|5630.03|5626.48|5625.78|5630.98|5630.28|5624.98|5624.28|8878
1742349600000|2025-03-19 02:00:00|5626.73|5626.03|5623.98|5623.28|5629.23|5628.53|5623.73|5623.03|6274
1742353200000|2025-03-19 03:00:00|5624.23|5623.53|5625.1|5624.4|5626.98|5626.28|5622.98|5622.28|3722
1742356800000|2025-03-19 04:00:00|5624.98|5624.28|5620.23|5619.53|5625.48|5624.78|5618.98|5618.28|4357
1742360400000|2025-03-19 05:00:00|5620.35|5619.65|5620.48|5619.78|5625.73|5625.03|5617.98|5617.28|6178
1742364000000|2025-03-19 06:00:00|5620.35|5619.65|5620.48|5619.78|5620.73|5620.03|5615.48|5614.78|4556
1742367600000|2025-03-19 07:00:00|5620.23|5619.53|5606.23|5605.53|5620.23|5619.53|5602.1|5601.4|14502
1742371200000|2025-03-19 08:00:00|5606.48|5605.78|5617.6|5616.9|5623.48|5622.78|5605.48|5604.78|19664
1742374800000|2025-03-19 09:00:00|5617.48|5616.78|5627.23|5626.53|5628.6|5627.9|5612.73|5612.03|20289
1742378400000|2025-03-19 10:00:00|5627.1|5626.4|5627.1|5626.4|5631.98|5631.28|5624.48|5623.78|15759
1742382000000|2025-03-19 11:00:00|5626.98|5626.28|5628.85|5628.15|5632.73|5632.03|5623.23|5622.53|25660
1742385600000|2025-03-19 12:00:00|5628.48|5627.78|5625.73|5625.03|5631.23|5630.53|5624.98|5624.28|6017
1742389200000|2025-03-19 13:00:00|5624.98|5624.28|5643.88|5643.38|5648.63|5648.13|5620.13|5619.63|167767
1742392800000|2025-03-19 14:00:00|5644.63|5644.13|5639.13|5638.63|5657.88|5657.38|5637.13|5636.63|185328
1742396400000|2025-03-19 15:00:00|5638.88|5638.38|5662.13|5661.63|5667.38|5666.88|5637.63|5637.13|156221
1742400000000|2025-03-19 16:00:00|5662.38|5661.88|5653.63|5653.13|5666.38|5665.88|5650.63|5650.13|114323
1742403600000|2025-03-19 17:00:00|5652.88|5652.38|5636.25|5635.75|5655.88|5655.38|5630.63|5630.13|118370
1742407200000|2025-03-19 18:00:00|5633.25|5632.75|5688.54|5688.04|5691.17|5690.67|5626.75|5626.25|246370
1742410800000|2025-03-19 19:00:00|5688.04|5687.54|5676.17|5675.67|5716.17|5715.67|5671.92|5671.42|419470
1742414400000|2025-03-19 20:00:00|5675.48|5674.98|5675.8|5674.3|5681.83|5681.13|5674.58|5673.88|54529
1742418000000|2025-03-19 21:00:00|5675.84|5674.34|5677.42|5675.92|5677.57|5676.07|5675.8|5674.3|0
1742421600000|2025-03-19 22:00:00|5676.95|5676.25|5689.78|5689.08|5693.53|5692.83|5676.95|5676.25|8456
1742425200000|2025-03-19 23:00:00|5689.9|5689.2|5693.53|5692.83|5694.28|5693.58|5687.78|5687.08|6312
1742428800000|2025-03-20 00:00:00|5694.03|5693.33|5697.03|5696.33|5698.53|5697.83|5689.78|5689.08|5311
1742432400000|2025-03-20 01:00:00|5696.78|5696.08|5692.78|5692.08|5698.53|5697.83|5692.03|5691.33|5048
1742436000000|2025-03-20 02:00:00|5692.53|5691.83|5699.28|5698.58|5700.78|5700.08|5692.53|5691.83|7342
1742439600000|2025-03-20 03:00:00|5699.53|5698.83|5702.78|5702.08|5705.53|5704.83|5699.53|5698.83|5042
1742443200000|2025-03-20 04:00:00|5702.53|5701.83|5702.03|5701.33|5704.28|5703.58|5700.28|5699.58|3482
1742446800000|2025-03-20 05:00:00|5701.9|5701.2|5703.78|5703.08|5704.28|5703.58|5700.53|5699.83|3027
1742450400000|2025-03-20 06:00:00|5703.65|5702.95|5697.03|5696.33|5704.28|5703.58|5696.03|5695.33|5850
1742454000000|2025-03-20 07:00:00|5696.65|5695.95|5695.4|5694.7|5702.03|5701.33|5694.53|5693.83|7791
1742457600000|2025-03-20 08:00:00|5695.53|5694.83|5699.78|5699.08|5703.78|5703.08|5695.28|5694.58|19714
1742461200000|2025-03-20 09:00:00|5699.53|5698.83|5675.78|5675.08|5700.53|5699.83|5672.03|5671.33|33733
1742464800000|2025-03-20 10:00:00|5676.28|5675.58|5646.9|5646.2|5676.28|5675.58|5628.78|5628.08|67819
1742468400000|2025-03-20 11:00:00|5647.28|5646.58|5656.65|5655.95|5657.78|5657.08|5641.78|5641.08|29215
1742472000000|2025-03-20 12:00:00|5656.03|5655.33|5648.03|5647.33|5657.78|5657.08|5647.53|5646.83|33990
1742475600000|2025-03-20 13:00:00|5647.53|5646.83|5671.05|5670.55|5672.18|5671.68|5630.3|5629.8|180039
1742479200000|2025-03-20 14:00:00|5670.43|5669.93|5699.63|5699.13|5711.38|5710.88|5670.05|5669.55|251389
1742482800000|2025-03-20 15:00:00|5699.5|5699|5686.63|5686.13|5704.38|5703.88|5681.88|5681.38|161727
1742486400000|2025-03-20 16:00:00|5685.63|5685.13|5663.63|5663.13|5699.38|5698.88|5660.88|5660.38|206014
1742490000000|2025-03-20 17:00:00|5663.13|5662.63|5655.88|5655.38|5677.13|5676.63|5651.13|5650.63|162066
1742493600000|2025-03-20 18:00:00|5656.13|5655.63|5649.63|5649.13|5666.58|5666.08|5642.38|5641.88|162604
1742497200000|2025-03-20 19:00:00|5649.13|5648.63|5662.88|5662.38|5671.63|5671.13|5648.63|5648.13|245467
1742500800000|2025-03-20 20:00:00|5662.73|5662.23|5664.35|5662.85|5666.08|5665.38|5660.33|5659.63|59270
1742504400000|2025-03-20 21:00:00|5664.24|5662.74|5663.47|5661.97|5665.52|5664.02|5662.95|5661.45|0
1742508000000|2025-03-20 22:00:00|5662.7|5662|5664.56|5663.86|5669.06|5668.36|5661.45|5660.75|4103
1742511600000|2025-03-20 23:00:00|5664.31|5663.61|5663.81|5663.11|5664.81|5664.11|5655.81|5655.11|6961
1742515200000|2025-03-21 00:00:00|5663.56|5662.86|5668.81|5668.11|5671.93|5671.23|5662.18|5661.48|6507
1742518800000|2025-03-21 01:00:00|5668.56|5667.86|5671.81|5671.11|5673.06|5672.36|5665.56|5664.86|5843
1742522400000|2025-03-21 02:00:00|5671.56|5670.86|5668.68|5667.98|5672.31|5671.61|5665.06|5664.36|5288
1742526000000|2025-03-21 03:00:00|5668.81|5668.11|5663.31|5662.61|5668.81|5668.11|5661.56|5660.86|6082
1742529600000|2025-03-21 04:00:00|5663.06|5662.36|5660.06|5659.36|5666.56|5665.86|5659.06|5658.36|3323
1742533200000|2025-03-21 05:00:00|5659.56|5658.86|5654.81|5654.11|5660.81|5660.11|5649.06|5648.36|6328
1742536800000|2025-03-21 06:00:00|5654.56|5653.86|5665.31|5664.61|5665.56|5664.86|5653.56|5652.86|6647
1742540400000|2025-03-21 07:00:00|5665.06|5664.36|5652.31|5651.61|5666.56|5665.86|5647.06|5646.36|9928
1742544000000|2025-03-21 08:00:00|5651.93|5651.23|5641.06|5640.36|5660.56|5659.86|5633.68|5632.98|28869
1742547600000|2025-03-21 09:00:00|5641.18|5640.48|5642.81|5642.11|5646.31|5645.61|5634.56|5633.86|14276
1742551200000|2025-03-21 10:00:00|5643.31|5642.61|5646.06|5645.36|5654.31|5653.61|5638.56|5637.86|17557
1742554800000|2025-03-21 11:00:00|5646.43|5645.73|5643.81|5643.11|5651.18|5650.48|5641.81|5641.11|14695
1742558400000|2025-03-21 12:00:00|5643.43|5642.73|5615.31|5614.61|5652.56|5651.86|5614.06|5613.36|58058
1742562000000|2025-03-21 13:00:00|5615.06|5614.36|5619.96|5619.46|5624.96|5624.46|5601.06|5600.36|236014
1742565600000|2025-03-21 14:00:00|5620.46|5619.96|5636.46|5635.96|5636.83|5636.33|5601.83|5601.33|191548
1742569200000|2025-03-21 15:00:00|5637.71|5637.21|5615.33|5614.83|5640.21|5639.71|5609.71|5609.21|159988
1742572800000|2025-03-21 16:00:00|5614.96|5614.46|5658.96|5658.46|5659.21|5658.71|5608.96|5608.46|178744
1742576400000|2025-03-21 17:00:00|5658.46|5657.96|5651.21|5650.71|5661.46|5660.96|5637.21|5636.71|111001
1742580000000|2025-03-21 18:00:00|5650.96|5650.46|5648.21|5647.71|5655.46|5654.96|5642.71|5642.21|90013
1742583600000|2025-03-21 19:00:00|5648.08|5647.58|5664.02|5663.52|5671.77|5671.27|5637.46|5636.96|246901
1742587200000|2025-03-21 20:00:00|5663.97|5663.47|5669.16|5667.66|5671.32|5670.62|5661.82|5661.12|77241
1742590800000|2025-03-21 21:00:00|5669.09|5667.59|5669.09|5667.59|5669.09|5667.59|5669.09|5667.59|0
1742767200000|2025-03-23 22:00:00|5691.74|5691.04|5692.93|5692.23|5703.87|5703.17|5691.62|5690.92|23688
1742770800000|2025-03-23 23:00:00|5692.8|5692.1|5702.43|5701.73|5702.93|5702.23|5691.18|5690.48|8903
1742774400000|2025-03-24 00:00:00|5702.8|5702.1|5705.68|5704.98|5707.18|5706.48|5701.05|5700.35|17314
1742778000000|2025-03-24 01:00:00|5705.43|5704.73|5704.68|5703.98|5706.8|5706.1|5701.93|5701.23|8288
1742781600000|2025-03-24 02:00:00|5704.55|5703.85|5705.68|5704.98|5706.18|5705.48|5701.93|5701.23|4415
1742785200000|2025-03-24 03:00:00|5705.43|5704.73|5704.18|5703.48|5707.43|5706.73|5703.18|5702.48|5053
1742788800000|2025-03-24 04:00:00|5703.93|5703.23|5704.68|5703.98|5705.18|5704.48|5702.43|5701.73|2351
1742792400000|2025-03-24 05:00:00|5704.93|5704.23|5705.93|5705.23|5707.68|5706.98|5704.93|5704.23|3070
1742796000000|2025-03-24 06:00:00|5706.18|5705.48|5713.68|5712.98|5714.68|5713.98|5705.18|5704.48|6363
1742799600000|2025-03-24 07:00:00|5713.93|5713.23|5715.93|5715.23|5719.43|5718.73|5713.18|5712.48|10527
1742803200000|2025-03-24 08:00:00|5715.43|5714.73|5726.43|5725.73|5728.43|5727.73|5715.18|5714.48|24434
1742806800000|2025-03-24 09:00:00|5726.18|5725.48|5722.43|5721.73|5730.43|5729.73|5718.43|5717.73|23042
1742810400000|2025-03-24 10:00:00|5722.18|5721.48|5729.68|5728.98|5731.93|5731.23|5720.68|5719.98|14388
1742814000000|2025-03-24 11:00:00|5729.18|5728.48|5733.93|5733.23|5737.18|5736.48|5728.18|5727.48|31272
1742817600000|2025-03-24 12:00:00|5734.18|5733.48|5736.43|5735.73|5737.93|5737.23|5730.55|5729.85|24881
1742821200000|2025-03-24 13:00:00|5736.68|5735.98|5751.83|5751.33|5754.33|5753.83|5726.08|5725.58|157308
1742824800000|2025-03-24 14:00:00|5752.08|5751.58|5760.33|5759.83|5761.33|5760.83|5744.58|5744.08|177118
1742828400000|2025-03-24 15:00:00|5760.58|5760.08|5763.83|5763.33|5764.83|5764.33|5755.83|5755.33|111940
1742832000000|2025-03-24 16:00:00|5763.58|5763.08|5755.83|5755.33|5769.08|5768.58|5752.58|5752.08|149854
1742835600000|2025-03-24 17:00:00|5756.08|5755.58|5755.58|5755.08|5758.33|5757.83|5749.33|5748.83|106517
1742839200000|2025-03-24 18:00:00|5755.33|5754.83|5760.83|5760.33|5761.33|5760.83|5745.08|5744.58|150958
1742842800000|2025-03-24 19:00:00|5761.08|5760.58|5763.58|5763.08|5775.33|5774.83|5759.33|5758.83|218669
1742846400000|2025-03-24 20:00:00|5763.35|5762.85|5763.11|5761.61|5769.45|5768.75|5762.57|5761.61|57713
1742850000000|2025-03-24 21:00:00|5763.59|5762.09|5764.24|5762.74|5764.24|5762.74|5763|5761.5|1
1742853600000|2025-03-24 22:00:00|5763.57|5762.87|5760.3|5759.6|5764.82|5764.12|5759.3|5758.6|5176
1742857200000|2025-03-24 23:00:00|5760.05|5759.35|5761.55|5760.85|5764.05|5763.35|5759.3|5758.6|3899
1742860800000|2025-03-25 00:00:00|5761.67|5760.97|5764.17|5763.47|5764.3|5763.6|5756.8|5756.1|13317
1742864400000|2025-03-25 01:00:00|5763.8|5763.1|5763.3|5762.6|5766.05|5765.35|5762.3|5761.6|7287
1742868000000|2025-03-25 02:00:00|5763.05|5762.35|5759.55|5758.85|5763.05|5762.35|5758.05|5757.35|5518
1742871600000|2025-03-25 03:00:00|5759.8|5759.1|5757.3|5756.6|5760.55|5759.85|5756.3|5755.6|3595
1742875200000|2025-03-25 04:00:00|5757.17|5756.47|5756.3|5755.6|5757.8|5757.1|5755.8|5755.1|2436
1742878800000|2025-03-25 05:00:00|5756.05|5755.35|5757.05|5756.35|5757.8|5757.1|5755.55|5754.85|2211
1742882400000|2025-03-25 06:00:00|5757.17|5756.47|5758.55|5757.85|5758.55|5757.85|5754.3|5753.6|3492
1742886000000|2025-03-25 07:00:00|5758.3|5757.6|5756.3|5755.6|5763.55|5762.85|5756.3|5755.6|8315
1742889600000|2025-03-25 08:00:00|5757.55|5756.85|5755.55|5754.85|5759.3|5758.6|5752.05|5751.35|17773
1742893200000|2025-03-25 09:00:00|5755.8|5755.1|5761.3|5760.6|5761.3|5760.6|5752.55|5751.85|12828
1742896800000|2025-03-25 10:00:00|5760.8|5760.1|5768.3|5767.6|5769.05|5768.35|5755.55|5754.85|16658
1742900400000|2025-03-25 11:00:00|5768.55|5767.85|5778.55|5777.85|5779.3|5778.6|5764.8|5764.1|28930
1742904000000|2025-03-25 12:00:00|5778.67|5777.97|5776.8|5776.1|5783.8|5783.1|5776.05|5775.35|23198
1742907600000|2025-03-25 13:00:00|5776.67|5775.97|5769.32|5768.82|5782.55|5781.85|5762.7|5762.2|121850
1742911200000|2025-03-25 14:00:00|5769.2|5768.7|5782.45|5781.95|5786.95|5786.45|5761.95|5761.45|154262
1742914800000|2025-03-25 15:00:00|5782.7|5782.2|5769.95|5769.45|5784.7|5784.2|5767.95|5767.45|93640
1742918400000|2025-03-25 16:00:00|5770.2|5769.7|5772.07|5771.57|5773.45|5772.95|5764.45|5763.95|87262
1742922000000|2025-03-25 17:00:00|5771.95|5771.45|5763.7|5763.2|5777.95|5777.45|5762.7|5762.2|89788
1742925600000|2025-03-25 18:00:00|5763.45|5762.95|5761.7|5761.2|5771.95|5771.45|5759.7|5759.2|97079
1742929200000|2025-03-25 19:00:00|5761.45|5760.95|5775.95|5775.45|5777.95|5777.45|5761.2|5760.7|178758
1742932800000|2025-03-25 20:00:00|5776.05|5775.35|5782.13|5780.63|5782.13|5781.35|5776.05|5775.35|40891
1742936400000|2025-03-25 21:00:00|5782.07|5780.57|5781.88|5780.38|5783.13|5781.63|5781.62|5780.12|0
1742940000000|2025-03-25 22:00:00|5781.42|5780.72|5780.77|5780.07|5784.8|5784.1|5779.52|5778.82|5364
1742943600000|2025-03-25 23:00:00|5781.02|5780.32|5783.27|5782.57|5785.27|5784.57|5780.77|5780.07|3132
1742947200000|2025-03-26 00:00:00|5783.02|5782.32|5785.02|5784.32|5787.02|5786.32|5781.02|5780.32|5557
1742950800000|2025-03-26 01:00:00|5784.77|5784.07|5781.52|5780.82|5784.77|5784.07|5780.52|5779.82|4836
1742954400000|2025-03-26 02:00:00|5781.77|5781.07|5778.27|5777.57|5782.02|5781.32|5774.27|5773.57|7389
1742958000000|2025-03-26 03:00:00|5778.02|5777.32|5775.77|5775.07|5778.52|5777.82|5773.52|5772.82|3739
1742961600000|2025-03-26 04:00:00|5776.02|5775.32|5776.77|5776.07|5776.77|5776.07|5774.77|5774.07|2020
1742965200000|2025-03-26 05:00:00|5777.02|5776.32|5770.02|5769.32|5778.52|5777.82|5769.77|5769.07|3519
1742968800000|2025-03-26 06:00:00|5770.14|5769.44|5772.52|5771.82|5772.77|5772.07|5768.02|5767.32|5046
1742972400000|2025-03-26 07:00:00|5772.39|5771.69|5774.02|5773.32|5779.02|5778.32|5772.02|5771.32|5721
1742976000000|2025-03-26 08:00:00|5774.27|5773.57|5769.27|5768.57|5775.77|5775.07|5767.02|5766.32|15124
1742979600000|2025-03-26 09:00:00|5769.52|5768.82|5765.39|5764.69|5772.77|5772.07|5765.27|5764.57|13368
1742983200000|2025-03-26 10:00:00|5765.27|5764.57|5776.02|5775.32|5776.02|5775.32|5764.27|5763.57|16440
1742986800000|2025-03-26 11:00:00|5776.14|5775.44|5779.27|5778.57|5781.27|5780.57|5772.77|5772.07|13048
1742990400000|2025-03-26 12:00:00|5779.52|5778.82|5780.27|5779.57|5782.02|5781.32|5773.02|5772.32|21680
1742994000000|2025-03-26 13:00:00|5780.02|5779.32|5759.17|5758.67|5784.92|5784.42|5756.42|5755.92|155275
1742997600000|2025-03-26 14:00:00|5758.67|5758.17|5756.92|5756.42|5767.17|5766.67|5747.67|5747.17|218941
1743001200000|2025-03-26 15:00:00|5757.17|5756.67|5728.67|5728.17|5760.92|5760.42|5723.17|5722.67|183571
1743004800000|2025-03-26 16:00:00|5728.42|5727.92|5716.54|5716.04|5735.92|5735.42|5714.67|5714.17|166320
1743008400000|2025-03-26 17:00:00|5716.17|5715.67|5702.17|5701.67|5723.92|5723.42|5701.17|5700.67|162474
1743012000000|2025-03-26 18:00:00|5702.42|5701.92|5695.92|5695.42|5716.67|5716.17|5693.92|5693.42|119811
1743015600000|2025-03-26 19:00:00|5695.67|5695.17|5709.17|5708.67|5717.92|5717.42|5693.67|5693.17|229798
1743019200000|2025-03-26 20:00:00|5709.15|5708.65|5705.35|5703.85|5711|5710.3|5702.62|5701.92|52314
1743022800000|2025-03-26 21:00:00|5705.02|5703.52|5696.14|5694.64|5706.52|5705.02|5695.23|5693.73|0
1743026400000|2025-03-26 22:00:00|5685.87|5685.17|5688.95|5688.25|5703.25|5702.55|5681.62|5680.92|23009
1743030000000|2025-03-26 23:00:00|5689.07|5688.37|5698.7|5698|5700.82|5700.12|5687.07|5686.37|7370
1743033600000|2025-03-27 00:00:00|5698.32|5697.62|5701.7|5701|5705.95|5705.25|5696.45|5695.75|10496
1743037200000|2025-03-27 01:00:00|5701.95|5701.25|5704.95|5704.25|5706.45|5705.75|5700.7|5700|8435
1743040800000|2025-03-27 02:00:00|5705.07|5704.37|5712.7|5712|5713.7|5713|5704.95|5704.25|7376
1743044400000|2025-03-27 03:00:00|5712.57|5711.87|5717.7|5717|5719.45|5718.75|5712.2|5711.5|5948
1743048000000|2025-03-27 04:00:00|5717.95|5717.25|5719.32|5718.62|5720.95|5720.25|5716.7|5716|5011
1743051600000|2025-03-27 05:00:00|5719.2|5718.5|5715.7|5715|5722.95|5722.25|5715.45|5714.75|7092
1743055200000|2025-03-27 06:00:00|5715.95|5715.25|5715.95|5715.25|5724.2|5723.5|5714.7|5714|10064
1743058800000|2025-03-27 07:00:00|5715.7|5715|5706.7|5706|5717.7|5717|5705.7|5705|13035
1743062400000|2025-03-27 08:00:00|5706.82|5706.12|5715.45|5714.75|5715.95|5715.25|5694.45|5693.75|24730
1743066000000|2025-03-27 09:00:00|5715.32|5714.62|5716.95|5716.25|5718.82|5718.12|5710.45|5709.75|13562
1743069600000|2025-03-27 10:00:00|5716.7|5716|5705.45|5704.75|5721.2|5720.5|5704.95|5704.25|11854
1743073200000|2025-03-27 11:00:00|5705.2|5704.5|5708.95|5708.25|5711.45|5710.75|5695.95|5695.25|20024
1743076800000|2025-03-27 12:00:00|5709.2|5708.5|5703.2|5702.5|5712.45|5711.75|5700.7|5700|31761
1743080400000|2025-03-27 13:00:00|5703.7|5703|5705.35|5704.85|5706.35|5705.85|5671.35|5670.85|199725
1743084000000|2025-03-27 14:00:00|5704.35|5703.85|5729.85|5729.35|5729.85|5729.35|5697.1|5696.6|207106
1743087600000|2025-03-27 15:00:00|5730.1|5729.6|5701.6|5701.1|5730.85|5730.35|5700.35|5699.85|160908
1743091200000|2025-03-27 16:00:00|5701.35|5700.85|5688.1|5687.6|5721.1|5720.6|5687.6|5687.1|156447
1743094800000|2025-03-27 17:00:00|5689.1|5688.6|5688.1|5687.6|5703.6|5703.1|5685.35|5684.85|133912
1743098400000|2025-03-27 18:00:00|5688.35|5687.85|5697.6|5697.1|5714.1|5713.6|5687.6|5687.1|140143
1743102000000|2025-03-27 19:00:00|5696.85|5696.35|5692.1|5691.6|5722.35|5721.85|5688.72|5688.22|259906
1743105600000|2025-03-27 20:00:00|5691.92|5691.42|5692.98|5691.48|5696.77|5696.07|5690.77|5690.07|52760
1743109200000|2025-03-27 21:00:00|5693.35|5691.85|5692.31|5690.81|5693.57|5692.07|5691.4|5689.9|0
1743112800000|2025-03-27 22:00:00|5692.14|5691.44|5692.91|5692.21|5696.66|5695.96|5691.14|5690.44|3849
1743116400000|2025-03-27 23:00:00|5693.03|5692.33|5689.16|5688.46|5694.16|5693.46|5685.16|5684.46|4971
1743120000000|2025-03-28 00:00:00|5689.91|5689.21|5694.41|5693.71|5694.91|5694.21|5681.78|5681.08|8337
1743123600000|2025-03-28 01:00:00|5694.66|5693.96|5691.41|5690.71|5696.66|5695.96|5690.91|5690.21|6790
1743127200000|2025-03-28 02:00:00|5691.16|5690.46|5695.66|5694.96|5698.41|5697.71|5690.91|5690.21|5000
1743130800000|2025-03-28 03:00:00|5695.91|5695.21|5698.16|5697.46|5698.66|5697.96|5692.91|5692.21|4359
1743134400000|2025-03-28 04:00:00|5698.41|5697.71|5696.91|5696.21|5698.66|5697.96|5693.41|5692.71|3650
1743138000000|2025-03-28 05:00:00|5697.16|5696.46|5695.66|5694.96|5698.66|5697.96|5692.91|5692.21|5238
1743141600000|2025-03-28 06:00:00|5695.41|5694.71|5683.41|5682.71|5701.16|5700.46|5682.66|5681.96|7784
1743145200000|2025-03-28 07:00:00|5684.16|5683.46|5665.78|5665.08|5686.41|5685.71|5665.16|5664.46|21794
1743148800000|2025-03-28 08:00:00|5665.91|5665.21|5678.91|5678.21|5680.66|5679.96|5665.66|5664.96|23168
1743152400000|2025-03-28 09:00:00|5679.41|5678.71|5677.91|5677.21|5683.41|5682.71|5675.16|5674.46|16040
1743156000000|2025-03-28 10:00:00|5678.03|5677.33|5688.16|5687.46|5692.91|5692.21|5677.78|5677.08|15588
1743159600000|2025-03-28 11:00:00|5688.41|5687.71|5686.28|5685.58|5689.91|5689.21|5679.16|5678.46|12087
1743163200000|2025-03-28 12:00:00|5685.16|5684.46|5665.66|5664.96|5688.41|5687.71|5665.66|5664.96|38518
1743166800000|2025-03-28 13:00:00|5665.91|5665.21|5660.43|5659.93|5687.91|5687.21|5658.81|5658.31|201885
1743170400000|2025-03-28 14:00:00|5660.93|5660.43|5608.56|5608.06|5664.31|5663.81|5602.81|5602.31|350098
1743174000000|2025-03-28 15:00:00|5608.31|5607.81|5599.56|5599.06|5618.18|5617.68|5597.81|5597.31|226579
1743177600000|2025-03-28 16:00:00|5599.06|5598.56|5585.31|5584.81|5608.06|5607.56|5584.31|5583.81|170778
1743181200000|2025-03-28 17:00:00|5585.06|5584.56|5584.06|5583.56|5585.81|5585.31|5572.06|5571.56|174005
1743184800000|2025-03-28 18:00:00|5583.81|5583.31|5582.06|5581.56|5589.56|5589.06|5572.81|5572.31|143130
1743188400000|2025-03-28 19:00:00|5581.81|5581.31|5577.31|5576.81|5587.06|5586.56|5570.56|5570.06|294213
1743192000000|2025-03-28 20:00:00|5576.73|5576.23|5555.98|5554.48|5577.33|5576.63|5554.95|5554.25|86249
1743195600000|2025-03-28 21:00:00|5556.02|5554.52|5556.02|5554.52|5556.02|5554.52|5556.02|5554.52|0
1743372000000|2025-03-30 22:00:00|5550.15|5549.45|5547.78|5547.08|5553.15|5552.45|5533.78|5533.08|25166
1743375600000|2025-03-30 23:00:00|5547.9|5547.2|5546.28|5545.58|5547.9|5547.2|5535.28|5534.58|17130
1743379200000|2025-03-31 00:00:00|5545.9|5545.2|5534.03|5533.33|5546.9|5546.2|5527.78|5527.08|23880
1743382800000|2025-03-31 01:00:00|5534.28|5533.58|5538.78|5538.08|5545.78|5545.08|5533.78|5533.08|14562
1743386400000|2025-03-31 02:00:00|5538.53|5537.83|5536.03|5535.33|5544.53|5543.83|5532.78|5532.08|9309
1743390000000|2025-03-31 03:00:00|5536.15|5535.45|5533.03|5532.33|5537.03|5536.33|5527.78|5527.08|7742
1743393600000|2025-03-31 04:00:00|5532.78|5532.08|5540.53|5539.83|5542.03|5541.33|5531.03|5530.33|7540
1743397200000|2025-03-31 05:00:00|5540.28|5539.58|5539.03|5538.33|5545.03|5544.33|5536.28|5535.58|9604
1743400800000|2025-03-31 06:00:00|5538.78|5538.08|5534.78|5534.08|5541.28|5540.58|5529.78|5529.08|13367
1743404400000|2025-03-31 07:00:00|5534.9|5534.2|5540.9|5540.2|5543.15|5542.45|5526.28|5525.58|26616
1743408000000|2025-03-31 08:00:00|5541.03|5540.33|5526.28|5525.58|5544.78|5544.08|5525.78|5525.08|27324
1743411600000|2025-03-31 09:00:00|5525.78|5525.08|5522.53|5521.83|5531.03|5530.33|5516.03|5515.33|30231
1743415200000|2025-03-31 10:00:00|5522.28|5521.58|5525.78|5525.08|5529.78|5529.08|5519.53|5518.83|16315
1743418800000|2025-03-31 11:00:00|5527.03|5526.33|5516.28|5515.58|5529.03|5528.33|5505.53|5504.83|33497
1743422400000|2025-03-31 12:00:00|5516.4|5515.7|5527.78|5527.08|5527.78|5527.08|5510.53|5509.83|36656
1743426000000|2025-03-31 13:00:00|5527.53|5526.83|5515.68|5515.18|5530.78|5530.08|5487.18|5486.68|263487
1743429600000|2025-03-31 14:00:00|5515.93|5515.43|5535.4|5534.9|5539.15|5538.65|5513.04|5512.54|264512
1743433200000|2025-03-31 15:00:00|5536.4|5535.9|5552.15|5551.65|5560.4|5559.9|5531.65|5531.15|209916
1743436800000|2025-03-31 16:00:00|5552.4|5551.9|5552.75|5552.25|5565.5|5565|5538.4|5537.9|155198
1743440400000|2025-03-31 17:00:00|5552.25|5551.75|5550.75|5550.25|5571.25|5570.75|5546.5|5546|134522
1743444000000|2025-03-31 18:00:00|5551|5550.5|5583.5|5583|5599|5598.5|5550|5549.5|214433
1743447600000|2025-03-31 19:00:00|5583.25|5582.75|5611.12|5610.62|5626.5|5626|5583|5582.5|462168
1743451200000|2025-03-31 20:00:00|5610.98|5610.48|5599.24|5597.74|5611.08|5610.48|5594.83|5594.13|91779
1743454800000|2025-03-31 21:00:00|5599.27|5597.77|5600.33|5598.83|5601.03|5599.53|5599.27|5597.77|0
1743458400000|2025-03-31 22:00:00|5600.36|5598.86|5593.91|5593.21|5600.36|5599.58|5580.66|5579.96|17734
1743462000000|2025-03-31 23:00:00|5593.66|5592.96|5590.28|5589.58|5600.41|5599.71|5586.41|5585.71|10760
1743465600000|2025-04-01 00:00:00|5590.41|5589.71|5580.91|5580.21|5590.41|5589.71|5575.28|5574.58|14455
1743469200000|2025-04-01 01:00:00|5580.53|5579.83|5585.66|5584.96|5586.91|5586.21|5574.41|5573.71|10846
1743472800000|2025-04-01 02:00:00|5585.41|5584.71|5595.41|5594.71|5595.41|5594.71|5584.16|5583.46|8565
1743476400000|2025-04-01 03:00:00|5595.16|5594.46|5588.41|5587.71|5596.53|5595.83|5587.41|5586.71|6798
1743480000000|2025-04-01 04:00:00|5587.91|5587.21|5588.66|5587.96|5589.16|5588.46|5582.91|5582.21|5206
1743483600000|2025-04-01 05:00:00|5588.91|5588.21|5588.16|5587.46|5596.66|5595.96|5587.41|5586.71|8046
1743487200000|2025-04-01 06:00:00|5587.91|5587.21|5604.78|5604.08|5605.66|5604.96|5586.66|5585.96|11772
1743490800000|2025-04-01 07:00:00|5604.66|5603.96|5594.91|5594.21|5616.16|5615.46|5593.16|5592.46|23273
1743494400000|2025-04-01 08:00:00|5594.16|5593.46|5608.66|5607.96|5609.41|5608.71|5591.91|5591.21|19627
1743498000000|2025-04-01 09:00:00|5608.53|5607.83|5614.16|5613.46|5618.16|5617.46|5606.91|5606.21|15651
1743501600000|2025-04-01 10:00:00|5614.41|5613.71|5593.16|5592.46|5615.16|5614.46|5578.16|5577.46|39909
1743505200000|2025-04-01 11:00:00|5593.66|5592.96|5581.41|5580.71|5593.91|5593.21|5572.91|5572.21|28601
1743508800000|2025-04-01 12:00:00|5581.03|5580.33|5589.41|5588.71|5591.66|5590.96|5577.91|5577.21|39760
1743512400000|2025-04-01 13:00:00|5589.66|5588.96|5593.06|5592.56|5604.31|5603.81|5579.31|5578.81|184760
1743516000000|2025-04-01 14:00:00|5590.68|5590.18|5616.31|5615.81|5617.18|5616.68|5555.06|5554.56|311535
1743519600000|2025-04-01 15:00:00|5615.56|5615.06|5635.31|5634.81|5638.31|5637.81|5612.81|5612.31|226505
1743523200000|2025-04-01 16:00:00|5635.56|5635.06|5627.19|5626.69|5649.31|5648.81|5612.81|5612.31|192288
1743526800000|2025-04-01 17:00:00|5626.94|5626.44|5609.94|5609.44|5631.94|5631.44|5609.19|5608.69|124209
1743530400000|2025-04-01 18:00:00|5610.69|5610.19|5596.44|5595.94|5611.69|5611.19|5581.69|5581.19|163257
1743534000000|2025-04-01 19:00:00|5595.06|5594.56|5630.56|5630.06|5635.19|5634.69|5594.19|5593.69|280176
1743537600000|2025-04-01 20:00:00|5630.4|5629.9|5628.4|5626.9|5634.75|5634.05|5621.75|5621.05|68071
1743541200000|2025-04-01 21:00:00|5628.73|5627.23|5630.54|5629.04|5631.92|5630.42|5627.67|5626.17|3
1743544800000|2025-04-01 22:00:00|5630.58|5629.08|5639.68|5638.98|5650.93|5650.23|5628.55|5627.85|14893
1743548400000|2025-04-01 23:00:00|5639.55|5638.85|5639.18|5638.48|5644.3|5643.6|5636.68|5635.98|5308
1743552000000|2025-04-02 00:00:00|5639.68|5638.98|5622.18|5621.48|5639.8|5639.1|5619.18|5618.48|15720
1743555600000|2025-04-02 01:00:00|5621.93|5621.23|5626.55|5625.85|5628.68|5627.98|5620.3|5619.6|5352
1743559200000|2025-04-02 02:00:00|5626.68|5625.98|5624.68|5623.98|5627.68|5626.98|5622.68|5621.98|4423
1743562800000|2025-04-02 03:00:00|5624.55|5623.85|5622.18|5621.48|5626.18|5625.48|5620.93|5620.23|4735
1743566400000|2025-04-02 04:00:00|5621.93|5621.23|5625.18|5624.48|5625.18|5624.48|5621.18|5620.48|3654
1743570000000|2025-04-02 05:00:00|5625.43|5624.73|5620.18|5619.48|5625.43|5624.73|5618.05|5617.35|5853
1743573600000|2025-04-02 06:00:00|5619.93|5619.23|5622.55|5621.85|5628.18|5627.48|5617.68|5616.98|8689
1743577200000|2025-04-02 07:00:00|5622.18|5621.48|5615.93|5615.23|5628.18|5627.48|5612.93|5612.23|17455
1743580800000|2025-04-02 08:00:00|5616.43|5615.73|5613.93|5613.23|5622.68|5621.98|5608.93|5608.23|14292
1743584400000|2025-04-02 09:00:00|5613.68|5612.98|5610.93|5610.23|5619.93|5619.23|5609.93|5609.23|8991
1743588000000|2025-04-02 10:00:00|5611.05|5610.35|5599.43|5598.73|5612.43|5611.73|5596.18|5595.48|27282
1743591600000|2025-04-02 11:00:00|5600.05|5599.35|5591.43|5590.73|5602.3|5601.6|5590.43|5589.73|23476
1743595200000|2025-04-02 12:00:00|5591.68|5590.98|5581.18|5580.48|5592.43|5591.73|5568.93|5568.23|64578
1743598800000|2025-04-02 13:00:00|5581.05|5580.35|5607.7|5607.2|5617.83|5617.33|5567.33|5566.83|216127
1743602400000|2025-04-02 14:00:00|5607.58|5607.08|5641.58|5641.08|5643.58|5643.08|5603.08|5602.58|228054
1743606000000|2025-04-02 15:00:00|5641.83|5641.33|5643.83|5643.33|5658.58|5658.08|5629.58|5629.08|217765
1743609600000|2025-04-02 16:00:00|5643.58|5643.08|5678.33|5677.83|5681.83|5681.33|5641.58|5641.08|170399
1743613200000|2025-04-02 17:00:00|5678.08|5677.58|5661.83|5661.33|5695.58|5695.08|5653.58|5653.08|208793
1743616800000|2025-04-02 18:00:00|5662.08|5661.58|5632.08|5631.58|5665.08|5664.58|5630.83|5630.33|189349
1743620400000|2025-04-02 19:00:00|5632.33|5631.83|5666.7|5666.2|5677.58|5677.08|5632.33|5631.83|245078
1743624000000|2025-04-02 20:00:00|5666.43|5665.93|5542.36|5540.86|5729.03|5728.33|5522.78|5522.08|289933
1743627600000|2025-04-02 21:00:00|5543.43|5541.93|5502.68|5501.18|5543.43|5541.93|5499.27|5497.77|0
1743631200000|2025-04-02 22:00:00|5505.97|5505.27|5485.22|5484.52|5506.6|5505.9|5439.6|5438.9|76460
1743634800000|2025-04-02 23:00:00|5484.97|5484.27|5469.22|5468.52|5485.22|5484.52|5458.85|5458.15|26998
1743638400000|2025-04-03 00:00:00|5469.72|5469.02|5488.72|5488.02|5511.97|5511.27|5469.35|5468.65|38014
1743642000000|2025-04-03 01:00:00|5488.85|5488.15|5508.47|5507.77|5521.1|5520.4|5488.35|5487.65|25175
1743645600000|2025-04-03 02:00:00|5508.6|5507.9|5519.85|5519.15|5520.72|5520.02|5502.47|5501.77|17711
1743649200000|2025-04-03 03:00:00|5520.35|5519.65|5511.85|5511.15|5520.85|5520.15|5503.1|5502.4|11543
1743652800000|2025-04-03 04:00:00|5512.1|5511.4|5513.22|5512.52|5520.97|5520.27|5507.35|5506.65|12689
1743656400000|2025-04-03 05:00:00|5513.35|5512.65|5494.22|5493.52|5518.72|5518.02|5493.47|5492.77|15328
1743660000000|2025-04-03 06:00:00|5494.35|5493.65|5485.85|5485.15|5505.22|5504.52|5484.47|5483.77|25917
1743663600000|2025-04-03 07:00:00|5486.6|5485.9|5499.47|5498.77|5504.6|5503.9|5480.97|5480.27|32435
1743667200000|2025-04-03 08:00:00|5499.22|5498.52|5508.47|5507.77|5513.22|5512.52|5493.47|5492.77|24192
1743670800000|2025-04-03 09:00:00|5508.6|5507.9|5482.85|5482.15|5513.35|5512.65|5479.47|5478.77|21408
1743674400000|2025-04-03 10:00:00|5482.72|5482.02|5473.47|5472.77|5486.72|5486.02|5460.97|5460.27|36075
1743678000000|2025-04-03 11:00:00|5473.97|5473.27|5477.22|5476.52|5485.72|5485.02|5465.35|5464.65|39700
1743681600000|2025-04-03 12:00:00|5475.97|5475.27|5454.35|5453.65|5494.6|5493.9|5452.6|5451.9|65573
1743685200000|2025-04-03 13:00:00|5454.1|5453.4|5466.62|5466.12|5497|5496.5|5448.47|5447.77|271294
1743688800000|2025-04-03 14:00:00|5458.62|5458.12|5418.25|5417.75|5469|5468.5|5417.25|5416.75|338219
1743692400000|2025-04-03 15:00:00|5418|5417.5|5452|5451.5|5461|5460.5|5412|5411.5|286207
1743696000000|2025-04-03 16:00:00|5451.75|5451.25|5451.5|5451|5481|5480.5|5447|5446.5|198398
1743699600000|2025-04-03 17:00:00|5452|5451.5|5435.5|5435|5461.12|5460.62|5434.5|5434|135500
1743703200000|2025-04-03 18:00:00|5435.25|5434.75|5435.83|5435.33|5442|5441.5|5416.04|5415.54|165687
1743706800000|2025-04-03 19:00:00|5435.21|5434.71|5395.45|5394.95|5437.9|5437.4|5388.08|5387.58|377640
1743710400000|2025-04-03 20:00:00|5394.73|5394.23|5380.61|5379.11|5397.33|5396.63|5374.08|5373.38|106154
1743714000000|2025-04-03 21:00:00|5380.57|5379.07|5384.16|5382.66|5384.72|5383.22|5379.46|5377.96|0
1743717600000|2025-04-03 22:00:00|5384.21|5382.71|5381.36|5380.66|5392.74|5392.04|5368.74|5368.04|18086
1743721200000|2025-04-03 23:00:00|5381.61|5380.91|5383.24|5382.54|5390.49|5389.79|5373.49|5372.79|11675
1743724800000|2025-04-04 00:00:00|5383.49|5382.79|5384.24|5383.54|5395.74|5395.04|5377.61|5376.91|13756
1743728400000|2025-04-04 01:00:00|5384.49|5383.79|5375.24|5374.54|5389.99|5389.29|5373.99|5373.29|13657
1743732000000|2025-04-04 02:00:00|5375.61|5374.91|5375.74|5375.04|5385.99|5385.29|5374.74|5374.04|11274
1743735600000|2025-04-04 03:00:00|5375.49|5374.79|5361.99|5361.29|5376.24|5375.54|5351.74|5351.04|22946
1743739200000|2025-04-04 04:00:00|5362.11|5361.41|5346.24|5345.54|5364.86|5364.16|5343.99|5343.29|12567
1743742800000|2025-04-04 05:00:00|5346.11|5345.41|5382.11|5381.41|5382.49|5381.79|5341.61|5340.91|22101
1743746400000|2025-04-04 06:00:00|5381.74|5381.04|5368.24|5367.54|5389.61|5388.91|5367.99|5367.29|22122
1743750000000|2025-04-04 07:00:00|5368.49|5367.79|5360.11|5359.41|5375.74|5375.04|5357.99|5357.29|41588
1743753600000|2025-04-04 08:00:00|5359.24|5358.54|5352.24|5351.54|5368.86|5368.16|5347.61|5346.91|42531
1743757200000|2025-04-04 09:00:00|5354.24|5353.54|5349.36|5348.66|5356.61|5355.91|5339.36|5338.66|39651
1743760800000|2025-04-04 10:00:00|5349.49|5348.79|5234.6|5233.9|5356.24|5355.54|5222.73|5222.03|213784
1743764400000|2025-04-04 11:00:00|5234.98|5234.28|5245.73|5245.03|5252.85|5252.15|5172.35|5171.65|153078
1743768000000|2025-04-04 12:00:00|5245.48|5244.78|5264.85|5264.15|5273.85|5273.15|5217.6|5216.9|148115
1743771600000|2025-04-04 13:00:00|5265.1|5264.4|5249.75|5249.25|5282.98|5282.28|5209.13|5208.63|344262
1743775200000|2025-04-04 14:00:00|5249.63|5249.13|5172.98|5172.48|5250.38|5249.88|5117.98|5117.48|456060
1743778800000|2025-04-04 15:00:00|5172.1|5171.6|5168.38|5167.88|5243.48|5242.98|5157.85|5157.35|432079
1743782400000|2025-04-04 16:00:00|5168.63|5168.13|5139.13|5138.63|5193.38|5192.88|5129.63|5129.13|255548
1743786000000|2025-04-04 17:00:00|5139.25|5138.75|5164.5|5164|5165.13|5164.63|5101.38|5100.88|249593
1743789600000|2025-04-04 18:00:00|5164.75|5164.25|5095.53|5095.03|5177.13|5176.63|5072.63|5072.13|254274
1743793200000|2025-04-04 19:00:00|5095.28|5094.78|5073.25|5072.75|5158.13|5157.63|5068.88|5068.38|511074
1743796800000|2025-04-04 20:00:00|5073.18|5072.68|5062.88|5061.38|5081.28|5080.58|5039.28|5038.58|163342
1743800400000|2025-04-04 21:00:00|5062.93|5061.43|5062.93|5061.43|5062.93|5061.43|5062.93|5061.43|0
1743976800000|2025-04-06 22:00:00|4908.41|4907.71|4859.41|4858.71|4912.66|4911.96|4795.91|4795.21|104528
1743980400000|2025-04-06 23:00:00|4859.29|4858.59|4880.16|4879.46|4895.54|4894.84|4818.29|4817.59|55951
1743984000000|2025-04-07 00:00:00|4879.91|4879.21|4899.79|4899.09|4900.54|4899.84|4839.41|4838.71|56397
1743987600000|2025-04-07 01:00:00|4899.54|4898.84|4953.66|4952.96|4960.79|4960.09|4891.79|4891.09|54512
1743991200000|2025-04-07 02:00:00|4953.29|4952.59|4930.29|4929.59|4958.66|4957.96|4919.66|4918.96|30159
1743994800000|2025-04-07 03:00:00|4930.16|4929.46|4901.16|4900.46|4933.16|4932.46|4888.29|4887.59|30115
1743998400000|2025-04-07 04:00:00|4901.04|4900.34|4892.91|4892.21|4917.16|4916.46|4870.66|4869.96|27856
1744002000000|2025-04-07 05:00:00|4893.16|4892.46|4892.91|4892.21|4933.91|4933.21|4878.29|4877.59|33470
1744005600000|2025-04-07 06:00:00|4892.54|4891.84|4829.16|4828.46|4912.66|4911.96|4821.29|4820.59|56128
1744009200000|2025-04-07 07:00:00|4831.16|4830.46|4846.04|4845.34|4857.29|4856.59|4808.54|4807.84|80876
1744012800000|2025-04-07 08:00:00|4845.91|4845.21|4892.16|4891.46|4921.54|4920.84|4843.29|4842.59|86134
1744016400000|2025-04-07 09:00:00|4892.41|4891.71|4902.41|4901.71|4921.66|4920.96|4861.41|4860.71|56244
1744020000000|2025-04-07 10:00:00|4902.54|4901.84|4963.54|4962.84|5005.54|5004.84|4892.54|4891.84|112488
1744023600000|2025-04-07 11:00:00|4964.29|4963.59|4951.29|4950.59|5002.41|5001.71|4937.16|4936.46|81852
1744027200000|2025-04-07 12:00:00|4951.41|4950.71|4978.04|4977.34|4993.54|4992.84|4921.66|4920.96|131504
1744030800000|2025-04-07 13:00:00|4978.29|4977.59|4973.56|4973.06|4980.81|4980.31|4832.94|4832.44|386153
1744034400000|2025-04-07 14:00:00|4971.94|4971.44|5076.31|5074.81|5250.06|5249.56|4949.69|4949.19|752533
1744038000000|2025-04-07 15:00:00|5077.44|5075.94|5011.81|5010.31|5116.06|5114.56|4944.31|4942.81|313503
1744041600000|2025-04-07 16:00:00|5011.44|5009.94|4973.44|4971.94|5034.81|5033.31|4963.56|4962.06|178192
1744045200000|2025-04-07 17:00:00|4973.31|4971.81|5108.81|5107.31|5111.94|5110.44|4973.19|4971.69|246581
1744048800000|2025-04-07 18:00:00|5109.69|5108.19|5050.28|5048.78|5123.53|5122.03|5042.03|5040.53|187923
1744052400000|2025-04-07 19:00:00|5050.41|5048.91|5063.94|5062.44|5085.53|5084.03|5019.66|5018.16|350826
1744056000000|2025-04-07 20:00:00|5063.92|5062.42|5084.9|5082.4|5112.02|5110.32|5058.02|5056.32|94091
1744059600000|2025-04-07 21:00:00|5085.27|5082.77|5092.3|5089.8|5093.7|5091.2|5084.2|5081.7|0
1744063200000|2025-04-07 22:00:00|5092.26|5089.76|5110.66|5108.96|5110.79|5109.09|5086.04|5084.34|13462
1744066800000|2025-04-07 23:00:00|5110.79|5109.09|5115.41|5113.71|5123.41|5121.71|5108.91|5107.21|17080
1744070400000|2025-04-08 00:00:00|5115.29|5113.59|5107.16|5105.46|5140.79|5139.09|5104.54|5102.84|26265
1744074000000|2025-04-08 01:00:00|5106.66|5104.96|5151.79|5150.09|5153.54|5151.84|5092.79|5091.09|34583
1744077600000|2025-04-08 02:00:00|5151.66|5149.96|5145.04|5144.34|5153.41|5151.71|5139.66|5137.96|15884
1744081200000|2025-04-08 03:00:00|5144.66|5143.96|5137.04|5136.34|5149.04|5148.34|5128.66|5127.96|12794
1744084800000|2025-04-08 04:00:00|5137.16|5136.46|5132.54|5131.84|5139.54|5138.84|5116.66|5115.96|10884
1744088400000|2025-04-08 05:00:00|5132.16|5131.46|5128.08|5127.38|5133.16|5132.46|5106.45|5105.75|11795
1744092000000|2025-04-08 06:00:00|5128.2|5127.5|5136.7|5136|5141.58|5140.88|5116.7|5116|21395
1744095600000|2025-04-08 07:00:00|5134.45|5133.75|5152.08|5151.38|5156.33|5155.63|5126.95|5126.25|41103
1744099200000|2025-04-08 08:00:00|5152.33|5151.63|5145.33|5144.63|5153.7|5153|5117.33|5116.63|30919
1744102800000|2025-04-08 09:00:00|5145.2|5144.5|5123.95|5123.25|5148.2|5147.5|5122.83|5122.13|20839
1744106400000|2025-04-08 10:00:00|5123.58|5122.88|5135.33|5134.63|5144.33|5143.63|5116.7|5116|23236
1744110000000|2025-04-08 11:00:00|5136.33|5135.63|5200.2|5199.5|5202.7|5202|5128.95|5128.25|72202
1744113600000|2025-04-08 12:00:00|5201.45|5200.75|5188.95|5188.25|5212.58|5211.88|5176.58|5175.88|64264
1744117200000|2025-04-08 13:00:00|5187.58|5186.88|5245.14|5244.64|5251.77|5251.27|5182.83|5182.13|266366
1744120800000|2025-04-08 14:00:00|5244.89|5244.39|5197.02|5196.52|5269.27|5268.77|5197.02|5196.52|252012
1744124400000|2025-04-08 15:00:00|5196.89|5196.39|5186.02|5185.52|5211.27|5210.77|5157.89|5157.39|224854
1744128000000|2025-04-08 16:00:00|5185.89|5185.39|5088.45|5087.95|5191.27|5190.77|5087.2|5086.7|248047
1744131600000|2025-04-08 17:00:00|5088.95|5088.45|5083.7|5083.2|5107.83|5107.33|5037.08|5036.58|252251
1744135200000|2025-04-08 18:00:00|5084.33|5083.83|5032.83|5032.33|5093.33|5092.83|5030.08|5029.58|178917
1744138800000|2025-04-08 19:00:00|5033.08|5032.58|4986.31|4985.81|5037.08|5036.58|4909.69|4909.19|399599
1744142400000|2025-04-08 20:00:00|4986.24|4985.74|4979.59|4978.09|5006.34|5005.64|4958.84|4958.14|90868
1744146000000|2025-04-08 21:00:00|4980.14|4978.64|4978.09|4976.59|4983.02|4981.52|4976.52|4975.02|17
1744149600000|2025-04-08 22:00:00|4978.45|4977.75|4931.7|4931|4982.45|4981.75|4918.95|4918.25|21601
1744153200000|2025-04-08 23:00:00|4944.7|4944|4925.95|4925.25|4944.7|4944|4896.95|4896.25|29485
1744156800000|2025-04-09 00:00:00|4925.7|4925|4901.33|4900.63|4926.45|4925.75|4889.95|4889.25|33622
1744160400000|2025-04-09 01:00:00|4900.95|4900.25|4949.7|4949|4959.2|4958.5|4882.83|4882.13|32920
1744164000000|2025-04-09 02:00:00|4949.95|4949.25|4931.45|4930.75|4968.83|4968.13|4926.58|4925.88|24017
1744167600000|2025-04-09 03:00:00|4929.45|4928.75|4896.08|4895.38|4940.7|4940|4890.2|4889.5|18959
1744171200000|2025-04-09 04:00:00|4896.2|4895.5|4872.08|4871.38|4916.58|4915.88|4854.58|4853.88|33094
1744174800000|2025-04-09 05:00:00|4872.2|4871.5|4884.63|4883.93|4886.2|4885.5|4843.33|4842.63|23690
1744178400000|2025-04-09 06:00:00|4884.88|4884.18|4921.13|4920.43|4938.38|4937.68|4883.88|4883.18|42378
1744182000000|2025-04-09 07:00:00|4920.13|4919.43|5004.38|5003.68|5029.88|5029.18|4917.13|4916.43|75138
1744185600000|2025-04-09 08:00:00|5003.88|5003.18|4999.13|4998.43|5019.88|5019.18|4941.13|4940.43|42332
1744189200000|2025-04-09 09:00:00|4998.88|4998.18|4975.13|4974.43|5011.51|5010.81|4965.01|4964.31|29136
1744192800000|2025-04-09 10:00:00|4975.26|4974.56|4964.58|4963.88|5000.58|4999.88|4937.2|4936.5|33846
1744196400000|2025-04-09 11:00:00|4965.45|4964.75|4895.08|4894.38|4965.83|4965.13|4871.45|4870.75|92930
1744200000000|2025-04-09 12:00:00|4894.33|4893.63|4932.08|4931.38|4958.58|4957.88|4878.2|4877.5|76169
1744203600000|2025-04-09 13:00:00|4931.2|4930.5|5017.1|5016.6|5039.1|5038.6|4931.2|4930.5|243619
1744207200000|2025-04-09 14:00:00|5016.23|5015.73|4950.48|4949.98|5055.73|5055.23|4949.6|4949.1|217998
1744210800000|2025-04-09 15:00:00|4950.35|4949.85|4978.23|4977.73|5015.6|5015.1|4949.35|4948.85|153843
1744214400000|2025-04-09 16:00:00|4979.1|4978.6|5031.48|5030.98|5045.48|5044.98|4966.1|4965.6|118141
1744218000000|2025-04-09 17:00:00|5031.73|5031.23|5371.46|5369.96|5388.98|5387.48|4994.6|4994.1|578129
1744221600000|2025-04-09 18:00:00|5372.09|5370.59|5329.07|5327.57|5419.57|5418.07|5326.2|5324.7|357539
1744225200000|2025-04-09 19:00:00|5328.82|5327.32|5450.82|5449.32|5484.95|5483.45|5317.57|5316.07|449126
1744228800000|2025-04-09 20:00:00|5455.82|5454.32|5479.96|5477.46|5482.24|5480.54|5444.49|5442.79|140685
1744232400000|2025-04-09 21:00:00|5479.16|5476.66|5468.6|5466.1|5482.64|5480.14|5467.24|5464.74|0
1744236000000|2025-04-09 22:00:00|5468.58|5466.08|5484.56|5482.86|5484.68|5482.98|5455.43|5453.73|21629
1744239600000|2025-04-09 23:00:00|5484.18|5482.48|5479.68|5477.98|5493.93|5492.23|5474.43|5472.73|16176
1744243200000|2025-04-10 00:00:00|5477.43|5475.73|5461.81|5460.11|5483.06|5481.36|5440.93|5439.23|26901
1744246800000|2025-04-10 01:00:00|5461.31|5459.61|5440.43|5439.73|5471.68|5469.98|5429.06|5428.36|23747
1744250400000|2025-04-10 02:00:00|5440.31|5439.61|5430.18|5429.48|5447.31|5446.61|5429.81|5429.11|13832
1744254000000|2025-04-10 03:00:00|5429.93|5429.23|5420.18|5419.48|5434.56|5433.86|5409.18|5408.48|15975
1744257600000|2025-04-10 04:00:00|5419.56|5418.86|5415.68|5414.98|5421.68|5420.98|5405.68|5404.98|11454
1744261200000|2025-04-10 05:00:00|5415.81|5415.11|5436.06|5435.36|5436.56|5435.86|5406.93|5406.23|14042
1744264800000|2025-04-10 06:00:00|5436.68|5435.98|5431.93|5431.23|5441.43|5440.73|5415.31|5414.61|28112
1744268400000|2025-04-10 07:00:00|5432.31|5431.61|5365.68|5364.98|5452.43|5451.73|5355.43|5354.73|60386
1744272000000|2025-04-10 08:00:00|5365.56|5364.86|5337.18|5336.48|5379.56|5378.86|5324.56|5323.86|47856
1744275600000|2025-04-10 09:00:00|5336.93|5336.23|5344.43|5343.73|5361.43|5360.73|5324.81|5324.11|37108
1744279200000|2025-04-10 10:00:00|5344.56|5343.86|5355.93|5355.23|5391.43|5390.73|5343.18|5342.48|35292
1744282800000|2025-04-10 11:00:00|5357.43|5356.73|5370.81|5370.11|5377.81|5377.11|5351.43|5350.73|38043
1744286400000|2025-04-10 12:00:00|5370.56|5369.86|5350.43|5349.73|5389.81|5389.11|5327.93|5327.23|94681
1744290000000|2025-04-10 13:00:00|5350.31|5349.61|5308.56|5308.06|5369.31|5368.61|5303.44|5302.94|212480
1744293600000|2025-04-10 14:00:00|5307.56|5307.06|5281.37|5280.87|5338.5|5338|5278.75|5278.25|247512
1744297200000|2025-04-10 15:00:00|5281.12|5280.62|5203.52|5203.02|5305.77|5305.27|5196.77|5196.27|216697
1744300800000|2025-04-10 16:00:00|5202.64|5202.14|5214.5|5214|5223|5222.5|5112.88|5112.38|306788
1744304400000|2025-04-10 17:00:00|5214|5213.5|5261.38|5260.88|5274.5|5274|5146.5|5146|257058
1744308000000|2025-04-10 18:00:00|5260.25|5259.75|5279.34|5278.84|5315.9|5315.4|5222|5221.5|221885
1744311600000|2025-04-10 19:00:00|5280.09|5279.59|5264.5|5264|5313.09|5312.59|5199.59|5199.09|363911
1744315200000|2025-04-10 20:00:00|5264.36|5263.86|5268.7|5267.2|5287.21|5286.51|5253.71|5253.01|84177
1744318800000|2025-04-10 21:00:00|5268.55|5267.05|5265.02|5263.52|5270.49|5268.99|5263.56|5262.06|0
1744322400000|2025-04-10 22:00:00|5265.82|5265.12|5278.32|5277.62|5296.57|5295.87|5264.32|5263.62|11031
1744326000000|2025-04-10 23:00:00|5278.44|5277.74|5241.19|5240.49|5281.69|5280.99|5231.19|5230.49|22681
1744329600000|2025-04-11 00:00:00|5239.94|5239.24|5197.57|5196.87|5244.19|5243.49|5173.69|5172.99|30083
1744333200000|2025-04-11 01:00:00|5197.07|5196.37|5237.44|5236.74|5240.19|5239.49|5190.32|5189.62|21048
1744336800000|2025-04-11 02:00:00|5236.44|5235.74|5236.75|5236.05|5254.94|5254.24|5211.19|5210.49|15110
1744340400000|2025-04-11 03:00:00|5237.25|5236.55|5268.25|5267.55|5282|5281.3|5236.88|5236.18|13149
1744344000000|2025-04-11 04:00:00|5268.13|5267.43|5275.63|5274.93|5287.63|5286.93|5265.5|5264.8|9430
1744347600000|2025-04-11 05:00:00|5276.25|5275.55|5324.5|5323.8|5327.5|5326.8|5262|5261.3|18101
1744351200000|2025-04-11 06:00:00|5325.13|5324.43|5316.25|5315.55|5345.5|5344.8|5311|5310.3|31705
1744354800000|2025-04-11 07:00:00|5316.63|5315.93|5281.5|5280.8|5319.75|5319.05|5279.5|5278.8|32873
1744358400000|2025-04-11 08:00:00|5283.88|5283.18|5243.38|5242.68|5293.25|5292.55|5224.75|5224.05|55317
1744362000000|2025-04-11 09:00:00|5242.75|5242.05|5308.13|5307.43|5308.75|5308.05|5232.88|5232.18|36954
1744365600000|2025-04-11 10:00:00|5308.25|5307.55|5307.5|5306.8|5325.25|5324.55|5292.75|5292.05|28837
1744369200000|2025-04-11 11:00:00|5306.75|5306.05|5288.25|5287.55|5315|5314.3|5262.75|5262.05|32412
1744372800000|2025-04-11 12:00:00|5288|5287.3|5274|5273.3|5316.13|5315.43|5271|5270.3|42439
1744376400000|2025-04-11 13:00:00|5274.13|5273.43|5282.03|5281.53|5306.9|5306.4|5229.15|5228.65|184944
1744380000000|2025-04-11 14:00:00|5282.15|5281.65|5249.4|5248.9|5302.9|5302.4|5218.65|5218.15|204523
1744383600000|2025-04-11 15:00:00|5249.28|5248.78|5287.52|5287.02|5292.15|5291.65|5226.15|5225.65|138772
1744387200000|2025-04-11 16:00:00|5287.77|5287.27|5336.39|5335.89|5347.39|5346.89|5278.89|5278.39|142306
1744390800000|2025-04-11 17:00:00|5337.27|5336.77|5366.02|5365.52|5384.14|5383.64|5307.14|5306.64|185148
1744394400000|2025-04-11 18:00:00|5365.89|5365.39|5341.02|5340.52|5369.39|5368.89|5334.77|5334.27|127927
1744398000000|2025-04-11 19:00:00|5341.27|5340.77|5357.89|5357.39|5376.02|5375.52|5340.02|5339.52|234786
1744401600000|2025-04-11 20:00:00|5357.39|5356.89|5362.3|5360.8|5367.98|5367.28|5353.98|5353.28|57052
1744581600000|2025-04-13 22:00:00|5409.78|5409.08|5383.15|5382.45|5425.28|5424.58|5378.65|5377.95|27432
1744585200000|2025-04-13 23:00:00|5384.15|5383.45|5397.4|5396.7|5408.65|5407.95|5377.65|5376.95|11172
1744588800000|2025-04-14 00:00:00|5397.15|5396.45|5394.03|5393.33|5409.4|5408.7|5389.9|5389.2|12925
1744592400000|2025-04-14 01:00:00|5394.15|5393.45|5395.15|5394.45|5399.9|5399.2|5382.9|5382.2|11106
1744596000000|2025-04-14 02:00:00|5395.28|5394.58|5406.6|5405.9|5407.97|5407.27|5394.65|5393.95|7068
1744599600000|2025-04-14 03:00:00|5406.72|5406.02|5404.85|5404.15|5411.97|5411.27|5391.85|5391.15|9471
1744603200000|2025-04-14 04:00:00|5404.97|5404.27|5421.6|5420.9|5423.97|5423.27|5402.1|5401.4|7201
1744606800000|2025-04-14 05:00:00|5421.47|5420.77|5414.22|5413.52|5424.1|5423.4|5412.22|5411.52|6891
1744610400000|2025-04-14 06:00:00|5413.97|5413.27|5424.97|5424.27|5435.97|5435.27|5408.72|5408.02|13336
1744614000000|2025-04-14 07:00:00|5424.6|5423.9|5433.72|5433.02|5435.35|5434.65|5412.22|5411.52|16325
1744617600000|2025-04-14 08:00:00|5433.6|5432.9|5434.6|5433.9|5440.35|5439.65|5429.6|5428.9|11626
1744621200000|2025-04-14 09:00:00|5434.72|5434.02|5421.85|5421.15|5441.1|5440.4|5411.85|5411.15|13744
1744624800000|2025-04-14 10:00:00|5422.1|5421.4|5432.98|5432.28|5433.1|5432.4|5416.72|5416.02|10231
1744628400000|2025-04-14 11:00:00|5432.73|5432.03|5419.1|5418.4|5448.6|5447.9|5418.23|5417.53|24756
1744632000000|2025-04-14 12:00:00|5418.98|5418.28|5446.73|5446.03|5447.85|5447.15|5416.98|5416.28|29460
1744635600000|2025-04-14 13:00:00|5446.48|5445.78|5424.03|5423.53|5463.98|5463.28|5410.78|5410.28|159373
1744639200000|2025-04-14 14:00:00|5426.53|5426.03|5443.4|5442.9|5458.03|5457.53|5415.9|5415.4|143786
1744642800000|2025-04-14 15:00:00|5443.03|5442.53|5375.9|5375.4|5450.28|5449.78|5371.28|5370.78|156992
1744646400000|2025-04-14 16:00:00|5376.03|5375.53|5373.78|5373.28|5397.53|5397.03|5357.28|5356.78|138751
1744650000000|2025-04-14 17:00:00|5373.9|5373.4|5408.4|5407.9|5413.15|5412.65|5372.03|5371.53|104305
1744653600000|2025-04-14 18:00:00|5408.28|5407.78|5426.53|5426.03|5432.03|5431.53|5406.9|5406.4|79458
1744657200000|2025-04-14 19:00:00|5425.78|5425.28|5409.15|5408.65|5445.28|5444.78|5402.03|5401.53|185901
1744660800000|2025-04-14 20:00:00|5408.64|5408.14|5398.81|5397.31|5413.49|5412.79|5371.49|5370.79|60281
1744664400000|2025-04-14 21:00:00|5397.7|5396.2|5400.83|5399.33|5402.79|5401.29|5396.22|5394.72|0
1744668000000|2025-04-14 22:00:00|5400.88|5399.38|5381.67|5380.97|5400.92|5400.22|5379.8|5379.1|8559
1744671600000|2025-04-14 23:00:00|5382.17|5381.47|5387.8|5387.1|5394.3|5393.6|5380.8|5380.1|5856
1744675200000|2025-04-15 00:00:00|5388.05|5387.35|5400.8|5400.1|5404.3|5403.6|5388.05|5387.35|7980
1744678800000|2025-04-15 01:00:00|5400.42|5399.72|5398.67|5397.97|5408.42|5407.72|5397.67|5396.97|5719
1744682400000|2025-04-15 02:00:00|5398.55|5397.85|5393.67|5392.97|5405.92|5405.22|5392.8|5392.1|4651
1744686000000|2025-04-15 03:00:00|5394.67|5393.97|5403.42|5402.72|5405.55|5404.85|5391.8|5391.1|3650
1744689600000|2025-04-15 04:00:00|5403.55|5402.85|5402.8|5402.1|5406.42|5405.72|5398.8|5398.1|3419
1744693200000|2025-04-15 05:00:00|5402.42|5401.72|5398.42|5397.72|5404.8|5404.1|5393.92|5393.22|6316
1744696800000|2025-04-15 06:00:00|5398.55|5397.85|5404.67|5403.97|5407.17|5406.47|5394.42|5393.72|6440
1744700400000|2025-04-15 07:00:00|5404.3|5403.6|5425.42|5424.72|5429.8|5429.1|5403.92|5403.22|19092
1744704000000|2025-04-15 08:00:00|5425.67|5424.97|5417.8|5417.1|5427.17|5426.47|5409.17|5408.47|20893
1744707600000|2025-04-15 09:00:00|5418.05|5417.35|5411.55|5410.85|5425.3|5424.6|5406.8|5406.1|12231
1744711200000|2025-04-15 10:00:00|5411.67|5410.97|5415.55|5414.85|5421.42|5420.72|5405.3|5404.6|11110
1744714800000|2025-04-15 11:00:00|5415.8|5415.1|5391.3|5390.6|5418.8|5418.1|5385.8|5385.1|21042
1744718400000|2025-04-15 12:00:00|5391.8|5391.1|5400.42|5399.72|5402.3|5401.6|5379.67|5378.97|32504
1744722000000|2025-04-15 13:00:00|5400.8|5400.1|5433.7|5433.2|5448.07|5447.57|5400.8|5400.1|125773
1744725600000|2025-04-15 14:00:00|5433.2|5432.7|5424.47|5423.97|5451.2|5450.7|5399.72|5399.22|212669
1744729200000|2025-04-15 15:00:00|5424.59|5424.09|5428.47|5427.97|5438.72|5438.22|5412.84|5412.34|121873
1744732800000|2025-04-15 16:00:00|5428.72|5428.22|5408.72|5408.22|5434.72|5434.22|5403.22|5402.72|84360
1744736400000|2025-04-15 17:00:00|5407.97|5407.47|5401.22|5400.72|5417.47|5416.97|5391.97|5391.47|108977
1744740000000|2025-04-15 18:00:00|5400.72|5400.22|5404.47|5403.97|5410.22|5409.72|5385.97|5385.47|89017
1744743600000|2025-04-15 19:00:00|5404.22|5403.72|5394.59|5394.09|5410.97|5410.47|5389.22|5388.72|158837
1744747200000|2025-04-15 20:00:00|5394.45|5393.95|5391.43|5389.93|5400.55|5399.85|5387.05|5386.35|39748
1744750800000|2025-04-15 21:00:00|5391.47|5389.97|5369.31|5367.81|5397.68|5396.18|5367.96|5366.46|16
1744754400000|2025-04-15 22:00:00|5369.38|5367.88|5356.85|5356.15|5369.38|5367.88|5342.35|5341.65|13767
1744758000000|2025-04-15 23:00:00|5356.6|5355.9|5353.35|5352.65|5358.85|5358.15|5345.6|5344.9|8078
1744761600000|2025-04-16 00:00:00|5353.1|5352.4|5344.47|5343.77|5355.35|5354.65|5334.85|5334.15|12811
1744765200000|2025-04-16 01:00:00|5344.85|5344.15|5352.22|5351.52|5357.85|5357.15|5344.72|5344.02|6721
1744768800000|2025-04-16 02:00:00|5353.35|5352.65|5350.66|5349.96|5356.22|5355.52|5347.41|5346.71|6411
1744772400000|2025-04-16 03:00:00|5351.04|5350.34|5347.29|5346.59|5355.16|5354.46|5346.91|5346.21|4569
1744776000000|2025-04-16 04:00:00|5347.16|5346.46|5344.04|5343.34|5348.04|5347.34|5342.29|5341.59|4567
1744779600000|2025-04-16 05:00:00|5344.29|5343.59|5315.04|5314.34|5344.54|5343.84|5308.04|5307.34|17842
1744783200000|2025-04-16 06:00:00|5314.91|5314.21|5326.54|5325.84|5333.41|5332.71|5313.91|5313.21|12542
1744786800000|2025-04-16 07:00:00|5326.79|5326.09|5312.79|5312.09|5336.16|5335.46|5310.04|5309.34|18994
1744790400000|2025-04-16 08:00:00|5313.79|5313.09|5357.29|5356.59|5392.79|5392.09|5310.66|5309.96|59454
1744794000000|2025-04-16 09:00:00|5357.54|5356.84|5350.91|5350.21|5372.29|5371.59|5350.66|5349.96|22734
1744797600000|2025-04-16 10:00:00|5351.16|5350.46|5356.04|5355.34|5364.54|5363.84|5348.79|5348.09|16729
1744801200000|2025-04-16 11:00:00|5355.66|5354.96|5355.29|5354.59|5363.29|5362.59|5346.79|5346.09|18657
1744804800000|2025-04-16 12:00:00|5354.79|5354.09|5343.91|5343.21|5359.91|5359.21|5341.29|5340.59|25331
1744808400000|2025-04-16 13:00:00|5344.04|5343.34|5316.44|5315.94|5356.44|5355.94|5316.44|5315.94|143029
1744812000000|2025-04-16 14:00:00|5316.19|5315.69|5339.94|5339.44|5346.94|5346.44|5314.19|5313.69|151209
1744815600000|2025-04-16 15:00:00|5340.69|5340.19|5334.44|5333.94|5368.44|5367.94|5330.94|5330.44|142456
1744819200000|2025-04-16 16:00:00|5334.69|5334.19|5325.94|5325.44|5337.94|5337.44|5321.94|5321.44|94687
1744822800000|2025-04-16 17:00:00|5325.69|5325.19|5256.94|5256.44|5334.19|5333.69|5255.69|5255.19|177303
1744826400000|2025-04-16 18:00:00|5256.56|5256.06|5244.19|5243.69|5284.69|5284.19|5243.44|5242.94|169969
1744830000000|2025-04-16 19:00:00|5244.94|5244.44|5273.06|5272.56|5278.06|5277.56|5218.94|5218.44|285358
1744833600000|2025-04-16 20:00:00|5272.98|5272.48|5266.89|5265.39|5284.33|5283.63|5260.33|5259.63|69623
1744837200000|2025-04-16 21:00:00|5266.91|5265.41|5275.35|5273.85|5279.1|5277.6|5265.8|5264.3|2
1744840800000|2025-04-16 22:00:00|5279.24|5278.54|5276.24|5275.54|5280.87|5280.17|5267.99|5267.29|10562
1744844400000|2025-04-16 23:00:00|5276.37|5275.67|5276.49|5275.79|5279.62|5278.92|5261.87|5261.17|11161
1744848000000|2025-04-17 00:00:00|5276.74|5276.04|5297.24|5296.54|5299.24|5298.54|5269.99|5269.29|14470
1744851600000|2025-04-17 01:00:00|5297.12|5296.42|5297.12|5296.42|5300.12|5299.42|5291.74|5291.04|6771
1744855200000|2025-04-17 02:00:00|5296.99|5296.29|5302.87|5302.17|5304.12|5303.42|5292.49|5291.79|8138
1744858800000|2025-04-17 03:00:00|5302.99|5302.29|5313.99|5313.29|5314.99|5314.29|5302.87|5302.17|7842
1744862400000|2025-04-17 04:00:00|5313.86|5313.16|5316.15|5315.45|5318.03|5317.33|5313.11|5312.41|4730
1744866000000|2025-04-17 05:00:00|5316.28|5315.58|5321.53|5320.83|5325.9|5325.2|5313.28|5312.58|8473
1744869600000|2025-04-17 06:00:00|5321.78|5321.08|5320.15|5319.45|5328.53|5327.83|5315.28|5314.58|13874
1744873200000|2025-04-17 07:00:00|5320.53|5319.83|5332.9|5332.2|5342.03|5341.33|5319.53|5318.83|21206
1744876800000|2025-04-17 08:00:00|5332.78|5332.08|5316.9|5316.2|5333.78|5333.08|5315.78|5315.08|14509
1744880400000|2025-04-17 09:00:00|5317.03|5316.33|5320.9|5320.2|5329.65|5328.95|5313.03|5312.33|14926
1744884000000|2025-04-17 10:00:00|5320.78|5320.08|5302.03|5301.33|5322.15|5321.45|5294.28|5293.58|26652
1744887600000|2025-04-17 11:00:00|5301.4|5300.7|5300.78|5300.08|5305.9|5305.2|5289.9|5289.2|18778
1744891200000|2025-04-17 12:00:00|5300.65|5299.95|5305.28|5304.58|5327.28|5326.58|5298.53|5297.83|44765
1744894800000|2025-04-17 13:00:00|5305.03|5304.33|5305.18|5304.68|5310.8|5310.3|5281.43|5280.93|151602
1744898400000|2025-04-17 14:00:00|5304.93|5304.43|5268.43|5267.93|5309.18|5308.68|5256.43|5255.93|172281
1744902000000|2025-04-17 15:00:00|5268.18|5267.68|5285.43|5284.93|5306.18|5305.68|5267.93|5267.43|143940
1744905600000|2025-04-17 16:00:00|5287.68|5287.18|5317.93|5317.43|5322.68|5322.18|5280.43|5279.93|173101
1744909200000|2025-04-17 17:00:00|5318.18|5317.68|5313.93|5313.43|5321.93|5321.43|5294.43|5293.93|86165
1744912800000|2025-04-17 18:00:00|5313.68|5313.18|5303.8|5303.3|5330.43|5329.93|5303.55|5303.05|107447
1744916400000|2025-04-17 19:00:00|5303.68|5303.18|5282.05|5281.55|5306.43|5305.93|5275.43|5274.93|180800
1744920000000|2025-04-17 20:00:00|5281.61|5281.11|5296.93|5295.43|5301.21|5300.51|5279.21|5278.51|56021
1744923600000|2025-04-17 21:00:00|5297.3|5295.8|5297.26|5295.76|5297.3|5295.8|5297.26|5295.76|1
1745186400000|2025-04-20 22:00:00|5269.34|5268.64|5257.21|5256.51|5276.96|5276.26|5250.09|5249.39|12276
1745190000000|2025-04-20 23:00:00|5257.09|5256.39|5263.96|5263.26|5264.59|5263.89|5254.46|5253.76|4784
1745193600000|2025-04-21 00:00:00|5263.46|5262.76|5256.46|5255.76|5273.46|5272.76|5256.46|5255.76|10224
1745197200000|2025-04-21 01:00:00|5256.71|5256.01|5250.96|5250.26|5258.34|5257.64|5243.96|5243.26|13018
1745200800000|2025-04-21 02:00:00|5251.46|5250.76|5237.34|5236.64|5255.71|5255.01|5230.21|5229.51|10883
1745204400000|2025-04-21 03:00:00|5237.46|5236.76|5238.59|5237.89|5243.21|5242.51|5235.34|5234.64|4962
1745208000000|2025-04-21 04:00:00|5238.46|5237.76|5239.21|5238.51|5243.96|5243.26|5237.71|5237.01|2933
1745211600000|2025-04-21 05:00:00|5239.34|5238.64|5245.98|5245.28|5247.35|5246.65|5238.35|5237.65|2939
1745215200000|2025-04-21 06:00:00|5245.85|5245.15|5241.85|5241.15|5248.98|5248.28|5237.23|5236.53|5220
1745218800000|2025-04-21 07:00:00|5241.73|5241.03|5225.1|5224.4|5243.98|5243.28|5224.1|5223.4|7969
1745222400000|2025-04-21 08:00:00|5226.23|5225.53|5229.35|5228.65|5232.6|5231.9|5223.48|5222.78|5759
1745226000000|2025-04-21 09:00:00|5229.6|5228.9|5228.1|5227.4|5230.98|5230.28|5221.73|5221.03|6543
1745229600000|2025-04-21 10:00:00|5227.98|5227.28|5233.73|5233.03|5234.73|5234.03|5223.6|5222.9|5284
1745233200000|2025-04-21 11:00:00|5233.85|5233.15|5216.73|5216.03|5241.23|5240.53|5209.6|5208.9|19279
1745236800000|2025-04-21 12:00:00|5215.73|5215.03|5226.23|5225.53|5231.98|5231.28|5214.98|5214.28|14662
1745240400000|2025-04-21 13:00:00|5226.35|5225.65|5191.81|5191.31|5233.63|5233.13|5191.81|5191.31|112453
1745244000000|2025-04-21 14:00:00|5190.56|5190.06|5161.31|5160.81|5191.31|5190.81|5159.56|5159.06|154015
1745247600000|2025-04-21 15:00:00|5161.81|5161.31|5125.56|5125.06|5166.06|5165.56|5123.06|5122.56|130403
1745251200000|2025-04-21 16:00:00|5125.31|5124.81|5127.56|5127.06|5147.56|5147.06|5125.06|5124.56|102117
1745254800000|2025-04-21 17:00:00|5127.31|5126.81|5103.81|5103.31|5132.06|5131.56|5101.68|5101.18|110775
1745258400000|2025-04-21 18:00:00|5104.31|5103.81|5102.31|5101.81|5120.81|5120.31|5099.06|5098.56|97793
1745262000000|2025-04-21 19:00:00|5101.81|5101.31|5154.43|5153.93|5164.06|5163.56|5101.56|5101.06|245123
1745265600000|2025-04-21 20:00:00|5154.3|5153.8|5154.74|5153.24|5157.15|5156.45|5145.65|5144.95|57328
1745269200000|2025-04-21 21:00:00|5154.67|5153.17|5155.36|5153.86|5156.96|5155.46|5153.86|5152.36|2
1745272800000|2025-04-21 22:00:00|5156.92|5156.22|5151.92|5151.22|5158.92|5158.22|5143.67|5142.97|8948
1745276400000|2025-04-21 23:00:00|5152.04|5151.34|5177.17|5176.47|5177.17|5176.47|5151.17|5150.47|9087
1745280000000|2025-04-22 00:00:00|5177.42|5176.72|5177.67|5176.97|5180.67|5179.97|5172.79|5172.09|10247
1745283600000|2025-04-22 01:00:00|5177.92|5177.22|5185.92|5185.22|5195.79|5195.09|5176.17|5175.47|12860
1745287200000|2025-04-22 02:00:00|5186.04|5185.34|5186.8|5186.1|5190.42|5189.72|5182.42|5181.72|6793
1745290800000|2025-04-22 03:00:00|5186.93|5186.23|5176.55|5175.85|5188.55|5187.85|5170.55|5169.85|7962
1745294400000|2025-04-22 04:00:00|5176.43|5175.73|5176.68|5175.98|5178.68|5177.98|5173.68|5172.98|3575
1745298000000|2025-04-22 05:00:00|5176.43|5175.73|5179.55|5178.85|5183.43|5182.73|5173.93|5173.23|4497
1745301600000|2025-04-22 06:00:00|5179.43|5178.73|5220.68|5219.98|5223.93|5223.23|5175.93|5175.23|16773
1745305200000|2025-04-22 07:00:00|5221.3|5220.6|5203.43|5202.73|5226.68|5225.98|5201.68|5200.98|19694
1745308800000|2025-04-22 08:00:00|5203.55|5202.85|5209.18|5208.48|5212.43|5211.73|5197.05|5196.35|15436
1745312400000|2025-04-22 09:00:00|5209.68|5208.98|5205.93|5205.23|5211.18|5210.48|5200.68|5199.98|8773
1745316000000|2025-04-22 10:00:00|5205.68|5204.98|5204.93|5204.23|5210.18|5209.48|5201.18|5200.48|12436
1745319600000|2025-04-22 11:00:00|5204.8|5204.1|5192.68|5191.98|5206.68|5205.98|5189.93|5189.23|16213
1745323200000|2025-04-22 12:00:00|5192.43|5191.73|5210.93|5210.23|5211.18|5210.48|5190.8|5190.1|23652
1745326800000|2025-04-22 13:00:00|5210.8|5210.1|5236.33|5235.83|5239.95|5239.45|5208.58|5208.08|147529
1745330400000|2025-04-22 14:00:00|5236.83|5236.33|5264.58|5264.08|5266.83|5266.33|5235.33|5234.83|181284
1745334000000|2025-04-22 15:00:00|5264.33|5263.83|5279.7|5279.2|5283.08|5282.58|5255.58|5255.08|174357
1745337600000|2025-04-22 16:00:00|5280.58|5280.08|5293.58|5293.08|5311.58|5311.08|5280.08|5279.58|192766
1745341200000|2025-04-22 17:00:00|5293.83|5293.33|5235.58|5235.08|5304.58|5304.08|5235.08|5234.58|225944
1745344800000|2025-04-22 18:00:00|5235.83|5235.33|5285.58|5285.08|5291.95|5291.45|5235.08|5234.58|125482
1745348400000|2025-04-22 19:00:00|5285.33|5284.83|5286.7|5286.2|5293.08|5292.58|5260.08|5259.58|224799
1745352000000|2025-04-22 20:00:00|5286.69|5285.99|5286.92|5285.42|5300.69|5299.99|5284.44|5283.74|54743
1745355600000|2025-04-22 21:00:00|5287.06|5285.56|5382.58|5381.08|5397.49|5395.99|5286.78|5285.28|0
1745359200000|2025-04-22 22:00:00|5382.67|5381.17|5389.47|5388.77|5389.59|5388.89|5352.97|5352.27|43349
1745362800000|2025-04-22 23:00:00|5389.72|5389.02|5385.47|5384.77|5396.97|5396.27|5377.59|5376.89|24073
1745366400000|2025-04-23 00:00:00|5385.84|5385.14|5370.22|5369.52|5387.59|5386.89|5361.72|5361.02|15797
1745370000000|2025-04-23 01:00:00|5370.34|5369.64|5354.33|5353.63|5375.97|5375.27|5350.58|5349.88|11843
1745373600000|2025-04-23 02:00:00|5354.58|5353.88|5364.83|5364.13|5370.33|5369.63|5350.7|5350|7075
1745377200000|2025-04-23 03:00:00|5364.58|5363.88|5366.7|5366|5367.33|5366.63|5359.08|5358.38|5095
1745380800000|2025-04-23 04:00:00|5366.58|5365.88|5370.33|5369.63|5373.58|5372.88|5366.33|5365.63|4806
1745384400000|2025-04-23 05:00:00|5370.45|5369.75|5373.83|5373.13|5376.33|5375.63|5360.08|5359.38|7533
1745388000000|2025-04-23 06:00:00|5374.08|5373.38|5372.33|5371.63|5381.08|5380.38|5370.58|5369.88|11446
1745391600000|2025-04-23 07:00:00|5371.95|5371.25|5386.08|5385.38|5386.83|5386.13|5364.95|5364.25|19045
1745395200000|2025-04-23 08:00:00|5386.33|5385.63|5397.2|5396.5|5405.83|5405.13|5384.58|5383.88|22523
1745398800000|2025-04-23 09:00:00|5397.45|5396.75|5399.58|5398.88|5403.08|5402.38|5390.58|5389.88|15275
1745402400000|2025-04-23 10:00:00|5399.45|5398.75|5419.33|5418.63|5421.83|5421.13|5397.33|5396.63|19516
1745406000000|2025-04-23 11:00:00|5418.95|5418.25|5403.83|5403.13|5425.2|5424.5|5403.7|5403|26908
1745409600000|2025-04-23 12:00:00|5405.33|5404.63|5427.33|5426.63|5428.45|5427.75|5402.7|5402|37447
1745413200000|2025-04-23 13:00:00|5427.58|5426.88|5451.96|5451.46|5467.83|5467.33|5408.08|5407.38|268023
1745416800000|2025-04-23 14:00:00|5453.58|5453.08|5444.46|5443.96|5470.96|5470.46|5425.46|5424.96|256152
1745420400000|2025-04-23 15:00:00|5444.21|5443.71|5392.21|5391.71|5454.33|5453.83|5373.46|5372.96|250219
1745424000000|2025-04-23 16:00:00|5392.46|5391.96|5399.71|5399.21|5404.21|5403.71|5357.46|5356.96|160259
1745427600000|2025-04-23 17:00:00|5399.46|5398.96|5401.46|5400.96|5413.46|5412.96|5379.83|5379.33|123468
1745431200000|2025-04-23 18:00:00|5401.33|5400.83|5381.21|5380.71|5406.71|5406.21|5375.71|5375.21|108478
1745434800000|2025-04-23 19:00:00|5381.08|5380.58|5370.33|5369.83|5388.46|5387.96|5356.46|5355.96|238575
1745438400000|2025-04-23 20:00:00|5370.43|5369.73|5385.59|5384.09|5404.93|5404.23|5368.68|5367.98|74556
1745442000000|2025-04-23 21:00:00|5385.96|5384.46|5378.6|5377.1|5393.97|5392.47|5373.23|5371.73|2
1745445600000|2025-04-23 22:00:00|5385.72|5385.02|5379.09|5378.39|5385.72|5385.02|5361.47|5360.77|9820
1745449200000|2025-04-23 23:00:00|5378.97|5378.27|5384.47|5383.77|5388.97|5388.27|5376.84|5376.14|5827
1745452800000|2025-04-24 00:00:00|5384.72|5384.02|5383.84|5383.14|5393.47|5392.77|5380.84|5380.14|6679
1745456400000|2025-04-24 01:00:00|5384.72|5384.02|5370.34|5369.64|5386.34|5385.64|5370.34|5369.64|7416
1745460000000|2025-04-24 02:00:00|5370.59|5369.89|5364.47|5363.77|5376.97|5376.27|5363.72|5363.02|6080
1745463600000|2025-04-24 03:00:00|5364.22|5363.52|5365.73|5365.03|5367.1|5366.4|5360.84|5360.14|3721
1745467200000|2025-04-24 04:00:00|5365.48|5364.78|5367.48|5366.78|5369.35|5368.65|5356.6|5355.9|4468
1745470800000|2025-04-24 05:00:00|5367.6|5366.9|5354.35|5353.65|5372.1|5371.4|5345.73|5345.03|8338
1745474400000|2025-04-24 06:00:00|5354.1|5353.4|5362.73|5362.03|5371.23|5370.53|5351.48|5350.78|11010
1745478000000|2025-04-24 07:00:00|5362.98|5362.28|5346.98|5346.28|5365.6|5364.9|5341.6|5340.9|24418
1745481600000|2025-04-24 08:00:00|5347.1|5346.4|5337.6|5336.9|5353.1|5352.4|5328.35|5327.65|18387
1745485200000|2025-04-24 09:00:00|5337.73|5337.03|5349.48|5348.78|5351.85|5351.15|5337.73|5337.03|13901
1745488800000|2025-04-24 10:00:00|5349.73|5349.03|5377.48|5376.78|5382.6|5381.9|5348.23|5347.53|28800
1745492400000|2025-04-24 11:00:00|5377.73|5377.03|5360.6|5359.9|5377.98|5377.28|5353.1|5352.4|34314
1745496000000|2025-04-24 12:00:00|5360.23|5359.53|5377.73|5377.03|5380.98|5380.28|5359.73|5359.03|33735
1745499600000|2025-04-24 13:00:00|5377.98|5377.28|5412.63|5412.13|5414.38|5413.88|5371.63|5371.13|124760
1745503200000|2025-04-24 14:00:00|5411.5|5411|5443.13|5442.63|5451.38|5450.88|5408.13|5407.63|220888
1745506800000|2025-04-24 15:00:00|5443.38|5442.88|5446.13|5445.63|5457.38|5456.88|5437.38|5436.88|157401
1745510400000|2025-04-24 16:00:00|5446.38|5445.88|5473.13|5472.63|5477.38|5476.88|5441.13|5440.63|142879
1745514000000|2025-04-24 17:00:00|5473.38|5472.88|5471.88|5471.38|5474.88|5474.38|5458.88|5458.38|95503
1745517600000|2025-04-24 18:00:00|5471.63|5471.13|5479.63|5479.13|5487.88|5487.38|5469.13|5468.63|101150
1745521200000|2025-04-24 19:00:00|5479.38|5478.88|5483.5|5483|5492.13|5491.63|5461.88|5461.38|228057
1745524800000|2025-04-24 20:00:00|5483.47|5482.97|5492.73|5491.23|5514.07|5513.37|5483.47|5482.87|61021
1745528400000|2025-04-24 21:00:00|5492.22|5490.72|5505.79|5504.29|5506.88|5505.38|5491.36|5489.86|0
1745532000000|2025-04-24 22:00:00|5505.84|5504.34|5505.25|5504.55|5509.75|5509.05|5492.87|5492.17|9660
1745535600000|2025-04-24 23:00:00|5505.5|5504.8|5503.14|5502.44|5509.5|5508.8|5501.75|5501.05|6585
1745539200000|2025-04-25 00:00:00|5502.77|5502.07|5515.39|5514.69|5517.52|5516.82|5499.14|5498.44|8972
1745542800000|2025-04-25 01:00:00|5515.27|5514.57|5504.89|5504.19|5517.02|5516.32|5502.64|5501.94|8151
1745546400000|2025-04-25 02:00:00|5504.64|5503.94|5498.89|5498.19|5506.77|5506.07|5495.39|5494.69|6070
1745550000000|2025-04-25 03:00:00|5498.77|5498.07|5514.93|5514.23|5516.77|5516.07|5495.77|5495.07|10370
1745553600000|2025-04-25 04:00:00|5514.8|5514.1|5507.68|5506.98|5527.18|5526.48|5505.18|5504.48|12405
1745557200000|2025-04-25 05:00:00|5507.55|5506.85|5509.3|5508.6|5513.18|5512.48|5506.3|5505.6|4140
1745560800000|2025-04-25 06:00:00|5509.68|5508.98|5522.05|5521.35|5523.68|5522.98|5507.05|5506.35|8110
1745564400000|2025-04-25 07:00:00|5522.43|5521.73|5510.93|5510.23|5523.68|5522.98|5497.55|5496.85|19515
1745568000000|2025-04-25 08:00:00|5512.05|5511.35|5506.93|5506.23|5518.8|5518.1|5501.93|5501.23|14543
1745571600000|2025-04-25 09:00:00|5507.18|5506.48|5505.55|5504.85|5508.8|5508.1|5494.68|5493.98|13370
1745575200000|2025-04-25 10:00:00|5505.68|5504.98|5463.43|5462.73|5510.55|5509.85|5461.43|5460.73|34360
1745578800000|2025-04-25 11:00:00|5466.55|5465.85|5472.93|5472.23|5486.18|5485.48|5462.93|5462.23|23254
1745582400000|2025-04-25 12:00:00|5472.68|5471.98|5470.68|5469.98|5482.68|5481.98|5467.68|5466.98|33792
1745586000000|2025-04-25 13:00:00|5470.93|5470.23|5467.48|5466.98|5499.08|5498.58|5464.18|5463.48|142930
1745589600000|2025-04-25 14:00:00|5467.07|5466.57|5482.56|5482.06|5497.72|5497.22|5455.25|5454.75|201303
1745593200000|2025-04-25 15:00:00|5482.74|5482.24|5488.86|5488.36|5493.07|5492.57|5475.06|5474.56|103186
1745596800000|2025-04-25 16:00:00|5488.57|5488.07|5509.49|5508.99|5510.49|5509.99|5487.57|5487.07|96567
1745600400000|2025-04-25 17:00:00|5509.18|5508.68|5497.42|5496.92|5528.88|5528.38|5485.42|5484.92|164154
1745604000000|2025-04-25 18:00:00|5497.54|5497.04|5516.34|5515.84|5525.53|5525.03|5493.54|5493.04|116317
1745607600000|2025-04-25 19:00:00|5516.28|5515.78|5522.67|5522.17|5526.8|5526.3|5505.71|5505.21|179666
1745611200000|2025-04-25 20:00:00|5522.57|5522.07|5527.07|5525.57|5533.92|5533.22|5519.67|5518.97|50808
1745614800000|2025-04-25 21:00:00|||||||||1
1745791200000|2025-04-27 22:00:00|5512.98|5512.28|5508.23|5507.53|5518.6|5517.9|5506.98|5506.28|9453
1745794800000|2025-04-27 23:00:00|5508.1|5507.4|5505.6|5504.9|5509.6|5508.9|5502.23|5501.53|5107
1745798400000|2025-04-28 00:00:00|5505.85|5505.15|5496.48|5495.78|5508.48|5507.78|5494.6|5493.9|6864
1745802000000|2025-04-28 01:00:00|5496.35|5495.65|5498.98|5498.28|5500.85|5500.15|5492.73|5492.03|5700
1745805600000|2025-04-28 02:00:00|5499.1|5498.4|5497.23|5496.53|5503.48|5502.78|5494.48|5493.78|5835
1745809200000|2025-04-28 03:00:00|5497.35|5496.65|5493.23|5492.53|5498.48|5497.78|5491.6|5490.9|3822
1745812800000|2025-04-28 04:00:00|5493.73|5493.03|5495.73|5495.03|5497.98|5497.28|5493.48|5492.78|3327
1745816400000|2025-04-28 05:00:00|5495.85|5495.15|5494.48|5493.78|5497.48|5496.78|5491.73|5491.03|4122
1745820000000|2025-04-28 06:00:00|5494.35|5493.65|5513.1|5512.4|5513.48|5512.78|5494.35|5493.65|9172
1745823600000|2025-04-28 07:00:00|5513.23|5512.53|5506.23|5505.53|5518.73|5518.03|5505.98|5505.28|11166
1745827200000|2025-04-28 08:00:00|5505.98|5505.28|5514.98|5514.28|5515.35|5514.65|5502.6|5501.9|9929
1745830800000|2025-04-28 09:00:00|5515.1|5514.4|5518.35|5517.65|5523.73|5523.03|5511.35|5510.65|10078
1745834400000|2025-04-28 10:00:00|5518.73|5518.03|5507.48|5506.78|5519.1|5518.4|5505.48|5504.78|11452
1745838000000|2025-04-28 11:00:00|5507.35|5506.65|5518.35|5517.65|5522.48|5521.78|5504.98|5504.28|14929
1745841600000|2025-04-28 12:00:00|5518.48|5517.78|5526.98|5526.28|5529.23|5528.53|5508.35|5507.65|24668
1745845200000|2025-04-28 13:00:00|5526.85|5526.15|5520.92|5520.42|5553.38|5552.88|5519.92|5519.42|152610
1745848800000|2025-04-28 14:00:00|5520.65|5520.15|5523.76|5523.26|5538.97|5538.47|5514.9|5514.4|164854
1745852400000|2025-04-28 15:00:00|5523.8|5523.3|5492.74|5492.24|5528.55|5528.05|5487.99|5487.49|143324
1745856000000|2025-04-28 16:00:00|5492.69|5492.19|5482.06|5481.56|5494.19|5493.69|5474.52|5474.02|123074
1745859600000|2025-04-28 17:00:00|5482.54|5482.04|5494.97|5494.47|5496.47|5495.97|5468.55|5468.05|98870
1745863200000|2025-04-28 18:00:00|5494.8|5494.3|5505.04|5504.54|5508.04|5507.54|5491.51|5491.01|87589
1745866800000|2025-04-28 19:00:00|5505.08|5504.58|5526.54|5526.04|5540.17|5539.67|5504.58|5504.08|187438
1745870400000|2025-04-28 20:00:00|5526.52|5526.02|5520.07|5518.57|5527.37|5526.67|5517.87|5517.17|40594
1745874000000|2025-04-28 21:00:00|5520.02|5518.52|5517.94|5516.44|5520.2|5518.7|5517.32|5515.82|0
1745877600000|2025-04-28 22:00:00|5517.92|5516.42|5518.94|5518.24|5521.56|5520.86|5512.94|5512.24|4182
1745881200000|2025-04-28 23:00:00|5519.06|5518.36|5530.44|5529.74|5530.69|5529.99|5517.31|5516.61|5947
1745884800000|2025-04-29 00:00:00|5530.19|5529.49|5533.69|5532.99|5535.19|5534.49|5522.06|5521.36|5367
1745888400000|2025-04-29 01:00:00|5533.56|5532.86|5542.69|5541.99|5543.44|5542.74|5531.69|5530.99|5235
1745892000000|2025-04-29 02:00:00|5542.81|5542.11|5536.06|5535.36|5548.81|5548.11|5533.81|5533.11|6264
1745895600000|2025-04-29 03:00:00|5536.19|5535.49|5537.69|5536.99|5540.19|5539.49|5534.69|5533.99|3374
1745899200000|2025-04-29 04:00:00|5537.81|5537.11|5532.69|5531.99|5542.69|5541.99|5530.69|5529.99|4164
1745902800000|2025-04-29 05:00:00|5532.56|5531.86|5529.19|5528.49|5536.94|5536.24|5528.31|5527.61|4847
1745906400000|2025-04-29 06:00:00|5529.31|5528.61|5531.19|5530.49|5536.94|5536.24|5527.94|5527.24|4330
1745910000000|2025-04-29 07:00:00|5531.56|5530.86|5545.69|5544.99|5548.94|5548.24|5528.69|5527.99|10433
1745913600000|2025-04-29 08:00:00|5545.81|5545.11|5541.69|5540.99|5546.19|5545.49|5531.69|5530.99|9895
1745917200000|2025-04-29 09:00:00|5541.56|5540.86|5539.06|5538.36|5542.81|5542.11|5534.19|5533.49|8196
1745920800000|2025-04-29 10:00:00|5538.94|5538.24|5523.06|5522.36|5542.44|5541.74|5508.69|5507.99|21252
1745924400000|2025-04-29 11:00:00|5523.19|5522.49|5526.69|5525.99|5531.94|5531.24|5522.44|5521.74|13554
1745928000000|2025-04-29 12:00:00|5526.44|5525.74|5511.94|5511.24|5533.44|5532.74|5510.44|5509.74|38181
1745931600000|2025-04-29 13:00:00|5511.44|5510.74|5524.76|5524.26|5534.26|5533.76|5497.06|5496.36|146002
1745935200000|2025-04-29 14:00:00|5524.72|5524.22|5548.03|5547.53|5548.91|5548.41|5512.55|5512.05|187479
1745938800000|2025-04-29 15:00:00|5548.08|5547.58|5535.22|5534.72|5551.21|5550.71|5526.54|5526.04|125454
1745942400000|2025-04-29 16:00:00|5535.36|5534.86|5528.59|5528.09|5552.74|5552.24|5523.09|5522.59|106350
1745946000000|2025-04-29 17:00:00|5528.62|5528.12|5565.36|5564.86|5568.88|5568.38|5525.62|5525.12|121607
1745949600000|2025-04-29 18:00:00|5565.68|5565.18|5561.39|5560.89|5572.43|5571.93|5558.98|5558.48|113609
1745953200000|2025-04-29 19:00:00|5561.4|5560.9|5558.85|5558.35|5570.52|5570.02|5556.23|5555.73|180758
1745956800000|2025-04-29 20:00:00|5558.41|5557.91|5558.41|5556.91|5565.26|5564.56|5552.01|5551.31|41754
1745960400000|2025-04-29 21:00:00|5558.6|5557.1|5557.32|5555.82|5558.6|5557.1|5555.65|5554.15|3
1745964000000|2025-04-29 22:00:00|5557.38|5555.88|5548.43|5547.73|5558.68|5557.98|5547.56|5546.86|5367
1745967600000|2025-04-29 23:00:00|5548.31|5547.61|5547.43|5546.73|5549.81|5549.11|5543.81|5543.11|3041
1745971200000|2025-04-30 00:00:00|5547.31|5546.61|5538.31|5537.61|5551.81|5551.11|5536.06|5535.36|7703
1745974800000|2025-04-30 01:00:00|5538.06|5537.36|5534.56|5533.86|5541.31|5540.61|5532.31|5531.61|5311
1745978400000|2025-04-30 02:00:00|5534.43|5533.73|5531.31|5530.61|5536.81|5536.11|5530.68|5529.98|4269
1745982000000|2025-04-30 03:00:00|5531.06|5530.36|5533.06|5532.36|5533.68|5532.98|5524.81|5524.11|5523
1745985600000|2025-04-30 04:00:00|5532.81|5532.11|5535.06|5534.36|5537.31|5536.61|5530.93|5530.23|3192
1745989200000|2025-04-30 05:00:00|5535.18|5534.48|5537.81|5537.11|5538.18|5537.48|5530.81|5530.11|3968
1745992800000|2025-04-30 06:00:00|5538.31|5537.61|5546.68|5545.98|5547.06|5546.36|5537.06|5536.36|7772
1745996400000|2025-04-30 07:00:00|5547.06|5546.36|5550.68|5549.98|5552.68|5551.98|5546.06|5545.36|7914
1746000000000|2025-04-30 08:00:00|5549.81|5549.11|5547.06|5546.36|5558.18|5557.48|5545.06|5544.36|12697
1746003600000|2025-04-30 09:00:00|5546.68|5545.98|5552.06|5551.36|5556.81|5556.11|5546.68|5545.98|6462
1746007200000|2025-04-30 10:00:00|5552.31|5551.61|5548.93|5548.23|5552.81|5552.11|5540.31|5539.61|8367
1746010800000|2025-04-30 11:00:00|5549.06|5548.36|5541.56|5540.86|5555.56|5554.86|5539.06|5538.36|14557
1746014400000|2025-04-30 12:00:00|5540.93|5540.23|5487.81|5487.11|5543.06|5542.36|5478.31|5477.61|69795
1746018000000|2025-04-30 13:00:00|5487.93|5487.23|5436.58|5436.08|5493.06|5492.36|5432.71|5432.21|205410
1746021600000|2025-04-30 14:00:00|5436.9|5436.4|5487.42|5486.92|5492.42|5491.92|5434.65|5434.15|248351
1746025200000|2025-04-30 15:00:00|5487.33|5486.83|5512.6|5512.1|5515.8|5515.3|5486.33|5485.83|203853
1746028800000|2025-04-30 16:00:00|5512.62|5512.12|5513.08|5512.58|5520.37|5519.87|5491.71|5491.21|120578
1746032400000|2025-04-30 17:00:00|5512.96|5512.46|5522.35|5521.85|5528.35|5527.85|5488.82|5488.32|122089
1746036000000|2025-04-30 18:00:00|5522.24|5521.74|5513.45|5512.95|5548.24|5547.74|5508.76|5508.26|178415
1746039600000|2025-04-30 19:00:00|5513.85|5513.35|5559.14|5558.64|5582.52|5582.02|5511.61|5511.11|341923
1746043200000|2025-04-30 20:00:00|5559.07|5558.57|5595.3|5593.8|5602.17|5601.47|5548.17|5547.47|128348
1746046800000|2025-04-30 21:00:00|5595.02|5593.52|5594.41|5592.91|5600.55|5599.05|5593.71|5592.21|0
1746050400000|2025-04-30 22:00:00|5594.46|5592.96|5606.99|5606.29|5615.61|5614.91|5592.11|5591.41|20358
1746054000000|2025-04-30 23:00:00|5606.74|5606.04|5610.99|5610.29|5612.74|5612.04|5600.74|5600.04|7951
1746057600000|2025-05-01 00:00:00|5611.11|5610.41|5617.24|5616.54|5620.24|5619.54|5609.86|5609.16|9506
1746061200000|2025-05-01 01:00:00|5617.36|5616.66|5617.99|5617.29|5619.49|5618.79|5612.99|5612.29|6980
1746064800000|2025-05-01 02:00:00|5618.11|5617.41|5612.86|5612.16|5621.49|5620.79|5611.74|5611.04|4214
1746068400000|2025-05-01 03:00:00|5612.74|5612.04|5623.99|5623.29|5624.49|5623.79|5611.49|5610.79|7185
1746072000000|2025-05-01 04:00:00|5624.11|5623.41|5620.74|5620.04|5625.49|5624.79|5618.86|5618.16|4767
1746075600000|2025-05-01 05:00:00|5620.86|5620.16|5617.99|5617.29|5629.49|5628.79|5617.24|5616.54|8162
1746079200000|2025-05-01 06:00:00|5617.74|5617.04|5616.24|5615.54|5624.49|5623.79|5615.99|5615.29|7572
1746082800000|2025-05-01 07:00:00|5616.36|5615.66|5621.24|5620.54|5626.49|5625.79|5611.61|5610.91|11568
1746086400000|2025-05-01 08:00:00|5620.99|5620.29|5628.24|5627.54|5628.86|5628.16|5614.11|5613.41|12372
1746090000000|2025-05-01 09:00:00|5628.36|5627.66|5636.99|5636.29|5638.49|5637.79|5626.99|5626.29|10073
1746093600000|2025-05-01 10:00:00|5637.11|5636.41|5628.86|5628.16|5638.74|5638.04|5624.49|5623.79|13386
1746097200000|2025-05-01 11:00:00|5628.99|5628.29|5631.24|5630.54|5635.49|5634.79|5622.11|5621.41|19052
1746100800000|2025-05-01 12:00:00|5630.99|5630.29|5616.24|5615.54|5635.61|5634.91|5613.49|5612.79|32400
1746104400000|2025-05-01 13:00:00|5616.49|5615.79|5605.39|5604.89|5631.14|5630.64|5605.39|5604.89|147320
1746108000000|2025-05-01 14:00:00|5606.52|5606.02|5652.51|5652.01|5653.01|5652.51|5606.52|5606.02|197376
1746111600000|2025-05-01 15:00:00|5652.29|5651.79|5622.24|5621.74|5659.27|5658.77|5614.99|5614.49|166151
1746115200000|2025-05-01 16:00:00|5622|5621.5|5614.71|5614.21|5630.5|5630|5608.32|5607.82|133149
1746118800000|2025-05-01 17:00:00|5614.62|5614.12|5624.05|5623.55|5637.75|5637.25|5614.62|5614.12|91989
1746122400000|2025-05-01 18:00:00|5624.03|5623.53|5634.8|5634.3|5644.62|5644.12|5622.65|5622.15|98446
1746126000000|2025-05-01 19:00:00|5634.96|5634.46|5600.59|5600.09|5640.72|5640.22|5595.22|5594.72|208904
1746129600000|2025-05-01 20:00:00|5601.34|5600.84|5588.14|5586.64|5614.26|5613.56|5578.01|5577.31|91767
1746133200000|2025-05-01 21:00:00|5587.36|5585.86|5588.74|5587.24|5597.35|5595.85|5584.39|5582.89|0
1746136800000|2025-05-01 22:00:00|5588.71|5587.21|5588.2|5587.5|5591.07|5590.37|5579.45|5578.75|7609
1746140400000|2025-05-01 23:00:00|5587.95|5587.25|5590.07|5589.37|5596.95|5596.25|5586.45|5585.75|4051
1746144000000|2025-05-02 00:00:00|5590.7|5590|5636.7|5636|5641.45|5640.75|5583.7|5583|23357
1746147600000|2025-05-02 01:00:00|5636.2|5635.5|5640.45|5639.75|5650.95|5650.25|5632.7|5632|16378
1746151200000|2025-05-02 02:00:00|5639.95|5639.25|5645.2|5644.5|5646.95|5646.25|5633.7|5633|8322
1746154800000|2025-05-02 03:00:00|5644.95|5644.25|5645.95|5645.25|5649.2|5648.5|5644.82|5644.12|6339
1746158400000|2025-05-02 04:00:00|5646.2|5645.5|5646.45|5645.75|5652.2|5651.5|5640.95|5640.25|5921
1746162000000|2025-05-02 05:00:00|5646.32|5645.62|5637.32|5636.62|5647.45|5646.75|5634.95|5634.25|6188
1746165600000|2025-05-02 06:00:00|5637.2|5636.5|5632.45|5631.75|5637.45|5636.75|5625.2|5624.5|9550
1746169200000|2025-05-02 07:00:00|5631.95|5631.25|5626.82|5626.12|5640.57|5639.87|5626.32|5625.62|16683
1746172800000|2025-05-02 08:00:00|5626.7|5626|5614.2|5613.5|5635.45|5634.75|5613.95|5613.25|15481
1746176400000|2025-05-02 09:00:00|5614.07|5613.37|5624.95|5624.25|5629.57|5628.87|5611.82|5611.12|11320
1746180000000|2025-05-02 10:00:00|5624.32|5623.62|5627.2|5626.5|5631.57|5630.87|5622.95|5622.25|10165
1746183600000|2025-05-02 11:00:00|5627.32|5626.62|5621.7|5621|5631.7|5631|5618.7|5618|14481
1746187200000|2025-05-02 12:00:00|5621.32|5620.62|5668.7|5668|5670.95|5670.25|5619.7|5619|62726
1746190800000|2025-05-02 13:00:00|5668.95|5668.25|5654.59|5654.09|5677.2|5676.5|5641.47|5640.97|161232
1746194400000|2025-05-02 14:00:00|5654.09|5653.59|5675.7|5675.2|5681.11|5680.61|5650.47|5649.97|175222
1746198000000|2025-05-02 15:00:00|5675.59|5675.09|5680.05|5679.55|5681.8|5681.3|5662.37|5661.87|124360
1746201600000|2025-05-02 16:00:00|5679.96|5679.46|5692.74|5692.24|5698.64|5698.14|5679.46|5678.96|146513
1746205200000|2025-05-02 17:00:00|5692.48|5691.98|5690.13|5689.63|5695.48|5694.98|5681.3|5680.8|91403
1746208800000|2025-05-02 18:00:00|5690|5689.5|5688.62|5688.12|5701.17|5700.67|5682.12|5681.62|94072
1746212400000|2025-05-02 19:00:00|5688.63|5688.13|5682.97|5682.47|5696.67|5696.17|5677.95|5677.45|251584
1746216000000|2025-05-02 20:00:00|5682.68|5682.18|5688.06|5686.56|5692.03|5691.33|5682.53|5681.83|53642
1746219600000|2025-05-02 21:00:00|5688.03|5686.53|5688.03|5686.53|5688.03|5686.53|5688.03|5686.53|24
1746396000000|2025-05-04 22:00:00|5680.26|5679.56|5665.26|5664.56|5680.76|5680.06|5663.89|5663.19|8581
1746399600000|2025-05-04 23:00:00|5665.14|5664.44|5656.39|5655.69|5667.89|5667.19|5649.39|5648.69|9528
1746403200000|2025-05-05 00:00:00|5656.51|5655.81|5659.14|5658.44|5661.14|5660.44|5654.14|5653.44|6195
1746406800000|2025-05-05 01:00:00|5658.89|5658.19|5640.14|5639.44|5659.39|5658.69|5638.64|5637.94|10201
1746410400000|2025-05-05 02:00:00|5639.89|5639.19|5645.64|5644.94|5648.14|5647.44|5638.89|5638.19|5840
1746414000000|2025-05-05 03:00:00|5645.89|5645.19|5648.39|5647.69|5651.14|5650.44|5640.89|5640.19|7110
1746417600000|2025-05-05 04:00:00|5648.14|5647.44|5642.39|5641.69|5648.64|5647.94|5640.64|5639.94|3818
1746421200000|2025-05-05 05:00:00|5642.51|5641.81|5648.39|5647.69|5651.39|5650.69|5642.51|5641.81|4019
1746424800000|2025-05-05 06:00:00|5648.64|5647.94|5650.64|5649.94|5658.64|5657.94|5648.64|5647.94|8109
1746428400000|2025-05-05 07:00:00|5650.89|5650.19|5649.14|5648.44|5651.14|5650.44|5644.39|5643.69|8901
1746432000000|2025-05-05 08:00:00|5648.89|5648.19|5637.76|5637.06|5653.76|5653.06|5633.39|5632.69|10956
1746435600000|2025-05-05 09:00:00|5637.64|5636.94|5642.64|5641.94|5646.89|5646.19|5633.76|5633.06|9663
1746439200000|2025-05-05 10:00:00|5642.39|5641.69|5643.89|5643.19|5645.64|5644.94|5638.39|5637.69|8642
1746442800000|2025-05-05 11:00:00|5644.14|5643.44|5638.51|5637.81|5645.51|5644.81|5634.89|5634.19|11712
1746446400000|2025-05-05 12:00:00|5639.14|5638.44|5643.14|5642.44|5645.39|5644.69|5636.14|5635.44|15742
1746450000000|2025-05-05 13:00:00|5642.89|5642.19|5647.5|5647|5650|5649.5|5633.75|5633.25|100992
1746453600000|2025-05-05 14:00:00|5648.11|5647.61|5667.9|5667.4|5669.65|5669.15|5641.86|5641.36|170742
1746457200000|2025-05-05 15:00:00|5667.65|5667.15|5667.72|5667.22|5670.63|5670.13|5656.33|5655.83|106242
1746460800000|2025-05-05 16:00:00|5667.7|5667.2|5674.19|5673.69|5677.44|5676.94|5665.7|5665.2|72587
1746464400000|2025-05-05 17:00:00|5674.09|5673.59|5674.39|5673.89|5678.52|5678.02|5666.01|5665.51|67499
1746468000000|2025-05-05 18:00:00|5674.42|5673.92|5675.36|5674.86|5684.4|5683.9|5673.3|5672.8|69572
1746471600000|2025-05-05 19:00:00|5675.23|5674.73|5653.37|5652.87|5676.16|5675.66|5648.37|5647.87|191646
1746475200000|2025-05-05 20:00:00|5653.29|5652.79|5650|5648.5|5654.14|5653.44|5644.14|5643.44|45623
1746478800000|2025-05-05 21:00:00|5649.95|5648.45|5648.59|5647.09|5651.18|5649.68|5647.65|5646.15|0
1746482400000|2025-05-05 22:00:00|5645.22|5644.52|5647.22|5646.52|5652.72|5652.02|5645.22|5644.52|3718
1746486000000|2025-05-05 23:00:00|5646.97|5646.27|5646.09|5645.39|5650.47|5649.77|5645.22|5644.52|3575
1746489600000|2025-05-06 00:00:00|5646.22|5645.52|5644.97|5644.27|5650.84|5650.14|5640.97|5640.27|4419
1746493200000|2025-05-06 01:00:00|5644.84|5644.14|5638.47|5637.77|5647.22|5646.52|5636.22|5635.52|6270
1746496800000|2025-05-06 02:00:00|5638.34|5637.64|5637.09|5636.39|5639.97|5639.27|5633.97|5633.27|4410
1746500400000|2025-05-06 03:00:00|5636.97|5636.27|5642.47|5641.77|5642.47|5641.77|5631.72|5631.02|4451
1746504000000|2025-05-06 04:00:00|5642.34|5641.64|5638.97|5638.27|5643.22|5642.52|5634.97|5634.27|2217
1746507600000|2025-05-06 05:00:00|5638.84|5638.14|5628.47|5627.77|5639.47|5638.77|5625.84|5625.14|4008
1746511200000|2025-05-06 06:00:00|5628.34|5627.64|5638.97|5638.27|5638.97|5638.27|5627.34|5626.64|6246
1746514800000|2025-05-06 07:00:00|5638.84|5638.14|5621.09|5620.39|5640.22|5639.52|5620.59|5619.89|12003
1746518400000|2025-05-06 08:00:00|5620.97|5620.27|5613.97|5613.27|5622.22|5621.52|5605.34|5604.64|19227
1746522000000|2025-05-06 09:00:00|5614.09|5613.39|5612.97|5612.27|5614.97|5614.27|5603.97|5603.27|14278
1746525600000|2025-05-06 10:00:00|5613.09|5612.39|5619.47|5618.77|5619.59|5618.89|5608.97|5608.27|12278
1746529200000|2025-05-06 11:00:00|5619.22|5618.52|5604.97|5604.27|5622.34|5621.64|5596.22|5595.52|28987
1746532800000|2025-05-06 12:00:00|5605.22|5604.52|5606.72|5606.02|5609.22|5608.52|5598.97|5598.27|23068
1746536400000|2025-05-06 13:00:00|5606.59|5605.89|5591.54|5591.04|5613.86|5613.36|5587.29|5586.79|144215
1746540000000|2025-05-06 14:00:00|5590.89|5590.39|5624.94|5624.44|5631.37|5630.87|5588.14|5587.64|179322
1746543600000|2025-05-06 15:00:00|5625.03|5624.53|5621.1|5620.6|5637.06|5636.56|5619.35|5618.85|115741
1746547200000|2025-05-06 16:00:00|5621.07|5620.57|5609.61|5609.11|5651.49|5650.99|5608.86|5608.36|165105
1746550800000|2025-05-06 17:00:00|5609.51|5609.01|5601.86|5601.36|5623.31|5622.81|5600.7|5600.2|95794
1746554400000|2025-05-06 18:00:00|5601.89|5601.39|5627.93|5627.43|5627.93|5627.43|5601.89|5601.39|118488
1746558000000|2025-05-06 19:00:00|5627.96|5627.46|5604.58|5604.08|5631.07|5630.57|5603.83|5603.33|216385
1746561600000|2025-05-06 20:00:00|5604.54|5604.04|5596.32|5594.82|5607.39|5606.69|5584.64|5583.94|65073
1746565200000|2025-05-06 21:00:00|5596.35|5594.85|5591.54|5590.04|5596.35|5594.85|5589.36|5587.86|0
1746568800000|2025-05-06 22:00:00|5591.57|5590.07|5652.73|5652.03|5668.98|5668.28|5589.35|5588.65|41453
1746572400000|2025-05-06 23:00:00|5652.98|5652.28|5651.98|5651.28|5654.85|5654.15|5643.48|5642.78|8432
1746576000000|2025-05-07 00:00:00|5651.6|5650.9|5655.85|5655.15|5661.6|5660.9|5639.23|5638.53|11873
1746579600000|2025-05-07 01:00:00|5655.73|5655.03|5649.73|5649.03|5660.73|5660.03|5645.85|5645.15|8002
1746583200000|2025-05-07 02:00:00|5649.85|5649.15|5637.48|5636.78|5650.23|5649.53|5633.23|5632.53|7021
1746586800000|2025-05-07 03:00:00|5637.73|5637.03|5638.98|5638.28|5643.85|5643.15|5637.23|5636.53|3922
1746590400000|2025-05-07 04:00:00|5638.85|5638.15|5641.1|5640.4|5646.23|5645.53|5638.6|5637.9|3338
1746594000000|2025-05-07 05:00:00|5641.23|5640.53|5632.98|5632.28|5641.48|5640.78|5631.85|5631.15|4969
1746597600000|2025-05-07 06:00:00|5632.85|5632.15|5631.85|5631.15|5637.6|5636.9|5626.48|5625.78|6816
1746601200000|2025-05-07 07:00:00|5631.98|5631.28|5639.35|5638.65|5640.85|5640.15|5630.23|5629.53|9773
1746604800000|2025-05-07 08:00:00|5639.48|5638.78|5639.98|5639.28|5642.73|5642.03|5631.98|5631.28|8468
1746608400000|2025-05-07 09:00:00|5640.1|5639.4|5637.23|5636.53|5642.48|5641.78|5632.85|5632.15|7072
1746612000000|2025-05-07 10:00:00|5637.1|5636.4|5640.23|5639.53|5643.98|5643.28|5631.73|5631.03|8123
1746615600000|2025-05-07 11:00:00|5641.1|5640.4|5639.98|5639.28|5647.6|5646.9|5635.6|5634.9|10483
1746619200000|2025-05-07 12:00:00|5639.73|5639.03|5625.48|5624.78|5640.48|5639.78|5622.48|5621.78|22350
1746622800000|2025-05-07 13:00:00|5625.23|5624.53|5632.12|5631.62|5633.87|5633.37|5611.63|5611.13|130308
1746626400000|2025-05-07 14:00:00|5631.71|5631.21|5611.71|5611.21|5637.27|5636.77|5607.46|5606.96|127148
1746630000000|2025-05-07 15:00:00|5611.34|5610.84|5616.82|5616.32|5618.24|5617.74|5600.74|5600.24|139033
1746633600000|2025-05-07 16:00:00|5616.43|5615.93|5630.12|5629.62|5631.37|5630.87|5608|5607.5|84571
1746637200000|2025-05-07 17:00:00|5630.06|5629.56|5610.96|5610.46|5636.12|5635.62|5605.34|5604.84|103904
1746640800000|2025-05-07 18:00:00|5610.79|5610.29|5626.38|5625.88|5630.13|5629.63|5577.04|5576.54|215391
1746644400000|2025-05-07 19:00:00|5625.79|5625.29|5629.69|5629.19|5655.43|5654.93|5592.68|5592.18|315603
1746648000000|2025-05-07 20:00:00|5629.68|5629.18|5627.5|5626|5642.03|5641.33|5623.78|5623.08|51453
1746651600000|2025-05-07 21:00:00|5627.96|5626.46|5626.71|5625.21|5629.46|5627.96|5626.34|5624.84|1
1746655200000|2025-05-07 22:00:00|5622.62|5621.92|5626.62|5625.92|5629.37|5628.67|5618.49|5617.79|5728
1746658800000|2025-05-07 23:00:00|5626.87|5626.17|5627.49|5626.79|5633.62|5632.92|5626.24|5625.54|2759
1746662400000|2025-05-08 00:00:00|5627.74|5627.04|5646.12|5645.42|5650.87|5650.17|5622.87|5622.17|12295
1746666000000|2025-05-08 01:00:00|5646.24|5645.54|5652.62|5651.92|5665.74|5665.04|5642.87|5642.17|17085
1746669600000|2025-05-08 02:00:00|5652.74|5652.04|5662.37|5661.67|5664.62|5663.92|5652.74|5652.04|5821
1746673200000|2025-05-08 03:00:00|5662.12|5661.42|5678.37|5677.67|5679.37|5678.67|5661.24|5660.54|9044
1746676800000|2025-05-08 04:00:00|5678.12|5677.42|5679.62|5678.92|5681.87|5681.17|5675.99|5675.29|6921
1746680400000|2025-05-08 05:00:00|5679.49|5678.79|5673.12|5672.42|5680.87|5680.17|5671.62|5670.92|5420
1746684000000|2025-05-08 06:00:00|5672.99|5672.29|5669.37|5668.67|5673.12|5672.42|5664.62|5663.92|8081
1746687600000|2025-05-08 07:00:00|5669.12|5668.42|5674.12|5673.42|5680.74|5680.04|5666.99|5666.29|13767
1746691200000|2025-05-08 08:00:00|5673.74|5673.04|5687.87|5687.17|5688.37|5687.67|5670.99|5670.29|15919
1746694800000|2025-05-08 09:00:00|5687.99|5687.29|5693.62|5692.92|5697.24|5696.54|5686.12|5685.42|12366
1746698400000|2025-05-08 10:00:00|5693.87|5693.17|5698.49|5697.79|5698.87|5698.17|5690.37|5689.67|12705
1746702000000|2025-05-08 11:00:00|5697.87|5697.17|5682.87|5682.17|5699.12|5698.42|5679.87|5679.17|22870
1746705600000|2025-05-08 12:00:00|5682.99|5682.29|5675.12|5674.42|5687.62|5686.92|5663.24|5662.54|56983
1746709200000|2025-05-08 13:00:00|5674.99|5674.29|5659.37|5658.87|5676.62|5675.92|5653.27|5652.77|106832
1746712800000|2025-05-08 14:00:00|5658.99|5658.49|5643.4|5642.9|5669.28|5668.78|5634.52|5634.02|178707
1746716400000|2025-05-08 15:00:00|5643.23|5642.73|5701.06|5700.56|5713.64|5713.14|5637.85|5637.35|254808
1746720000000|2025-05-08 16:00:00|5701.44|5700.94|5718.81|5718.31|5720.81|5720.31|5701.19|5700.69|124152
1746723600000|2025-05-08 17:00:00|5718.56|5718.06|5694.47|5693.97|5719.81|5719.31|5693.47|5692.97|94136
1746727200000|2025-05-08 18:00:00|5694.62|5694.12|5700.83|5700.33|5708.82|5708.32|5691.87|5691.37|91910
1746730800000|2025-05-08 19:00:00|5700.97|5700.47|5666.8|5666.3|5711.01|5710.51|5662.68|5662.18|243871
1746734400000|2025-05-08 20:00:00|5665.8|5665.3|5664.69|5663.19|5672.4|5671.7|5661.9|5661.2|52861
1746738000000|2025-05-08 21:00:00|5665.74|5664.24|5671.25|5669.75|5671.48|5669.98|5665.03|5663.53|0
1746741600000|2025-05-08 22:00:00|5671.21|5669.71|5666.89|5666.19|5671.39|5670.69|5662.89|5662.19|4637
1746745200000|2025-05-08 23:00:00|5666.76|5666.06|5660.64|5659.94|5668.89|5668.19|5657.64|5656.94|5420
1746748800000|2025-05-09 00:00:00|5660.39|5659.69|5656.39|5655.69|5660.76|5660.06|5646.89|5646.19|8902
1746752400000|2025-05-09 01:00:00|5656.51|5655.81|5666.14|5665.44|5666.39|5665.69|5654.89|5654.19|5502
1746756000000|2025-05-09 02:00:00|5666.26|5665.56|5665.39|5664.69|5676.76|5676.06|5664.01|5663.31|6856
1746759600000|2025-05-09 03:00:00|5665.14|5664.44|5671.89|5671.19|5672.89|5672.19|5657.76|5657.06|6424
1746763200000|2025-05-09 04:00:00|5672.14|5671.44|5672.39|5671.69|5674.39|5673.69|5668.89|5668.19|2181
1746766800000|2025-05-09 05:00:00|5672.14|5671.44|5673.14|5672.44|5674.64|5673.94|5665.01|5664.31|4940
1746770400000|2025-05-09 06:00:00|5673.39|5672.69|5671.14|5670.44|5674.76|5674.06|5667.14|5666.44|6624
1746774000000|2025-05-09 07:00:00|5671.39|5670.69|5670.14|5669.44|5679.39|5678.69|5664.89|5664.19|11203
1746777600000|2025-05-09 08:00:00|5670.26|5669.56|5667.14|5666.44|5671.89|5671.19|5663.89|5663.19|9089
1746781200000|2025-05-09 09:00:00|5667.01|5666.31|5673.89|5673.19|5674.14|5673.44|5666.64|5665.94|5634
1746784800000|2025-05-09 10:00:00|5674.01|5673.31|5681.39|5680.69|5684.39|5683.69|5673.64|5672.94|7795
1746788400000|2025-05-09 11:00:00|5681.51|5680.81|5678.01|5677.31|5695.26|5694.56|5658.01|5657.31|44006
1746792000000|2025-05-09 12:00:00|5678.14|5677.44|5684.64|5683.94|5690.89|5690.19|5675.89|5675.19|20063
1746795600000|2025-05-09 13:00:00|5685.14|5684.44|5687.21|5686.71|5691.64|5690.94|5675.46|5674.96|90782
1746799200000|2025-05-09 14:00:00|5686.84|5686.34|5661.69|5661.19|5690.34|5689.84|5644.36|5643.86|186253
1746802800000|2025-05-09 15:00:00|5662.21|5661.71|5672.2|5671.7|5672.45|5671.95|5655.03|5654.53|117469
1746806400000|2025-05-09 16:00:00|5672.01|5671.51|5650.56|5650.06|5672.51|5672.01|5647.56|5647.06|94701
1746810000000|2025-05-09 17:00:00|5650.21|5649.71|5668.48|5667.98|5669.73|5669.23|5644.94|5644.44|82800
1746813600000|2025-05-09 18:00:00|5668.5|5668|5664.65|5664.15|5669.25|5668.75|5657.12|5656.62|59378
1746817200000|2025-05-09 19:00:00|5664.64|5664.14|5658.66|5658.16|5674.89|5674.39|5657.29|5656.79|161736
1746820800000|2025-05-09 20:00:00|5657.99|5657.49|5664.85|5663.35|5664.99|5664.14|5654.84|5654.14|41369
1746824400000|2025-05-09 21:00:00|5664.84|5663.34|5664.84|5663.34|5664.84|5663.34|5664.84|5663.34|0
1747000800000|2025-05-11 22:00:00|5736.47|5735.77|5720.85|5720.15|5740.97|5740.27|5715.85|5715.15|23075
1747004400000|2025-05-11 23:00:00|5721.35|5720.65|5726.98|5726.28|5736.85|5736.15|5719.6|5718.9|12254
1747008000000|2025-05-12 00:00:00|5727.1|5726.4|5732.73|5732.03|5737.73|5737.03|5724.98|5724.28|10161
1747011600000|2025-05-12 01:00:00|5732.6|5731.9|5737.1|5736.4|5742.23|5741.53|5731.6|5730.9|8741
1747015200000|2025-05-12 02:00:00|5736.98|5736.28|5737.73|5737.03|5738.73|5738.03|5733.85|5733.15|4100
1747018800000|2025-05-12 03:00:00|5737.6|5736.9|5741.48|5740.78|5742.23|5741.53|5736.6|5735.9|3657
1747022400000|2025-05-12 04:00:00|5741.23|5740.53|5742.35|5741.65|5743.98|5743.28|5740.48|5739.78|3045
1747026000000|2025-05-12 05:00:00|5742.48|5741.78|5744.98|5744.28|5747.73|5747.03|5740.48|5739.78|5152
1747029600000|2025-05-12 06:00:00|5745.23|5744.53|5748.48|5747.78|5751.98|5751.28|5740.98|5740.28|13400
1747033200000|2025-05-12 07:00:00|5748.23|5747.53|5801.98|5801.28|5833.6|5832.9|5748.23|5747.53|91332
1747036800000|2025-05-12 08:00:00|5801.73|5801.03|5811.6|5810.9|5817.73|5817.03|5796.48|5795.78|40159
1747040400000|2025-05-12 09:00:00|5811.98|5811.28|5820.48|5819.78|5821.23|5820.53|5810.48|5809.78|20404
1747044000000|2025-05-12 10:00:00|5820.23|5819.53|5839.98|5839.28|5842.98|5842.28|5816.48|5815.78|44227
1747047600000|2025-05-12 11:00:00|5839.73|5839.03|5827.98|5827.28|5846.98|5846.28|5819.6|5818.9|57408
1747051200000|2025-05-12 12:00:00|5827.48|5826.78|5829.73|5829.03|5842.98|5842.28|5826.48|5825.78|44527
1747054800000|2025-05-12 13:00:00|5830.1|5829.4|5803.24|5802.74|5836.23|5835.53|5799.88|5799.38|201910
1747058400000|2025-05-12 14:00:00|5803.88|5803.38|5806.3|5805.8|5821.04|5820.54|5786.01|5785.51|247494
1747062000000|2025-05-12 15:00:00|5806.52|5806.02|5797.86|5797.36|5813.52|5813.02|5796.61|5796.11|138874
1747065600000|2025-05-12 16:00:00|5797.92|5797.42|5826.83|5826.33|5828.08|5827.58|5796.17|5795.67|115397
1747069200000|2025-05-12 17:00:00|5826.75|5826.25|5831.08|5830.58|5840.5|5840|5826|5825.5|133977
1747072800000|2025-05-12 18:00:00|5831.09|5830.59|5831.38|5830.88|5841.84|5841.34|5829.22|5828.72|113328
1747076400000|2025-05-12 19:00:00|5831.46|5830.96|5845.09|5844.59|5846.47|5845.97|5824.25|5823.75|261776
1747080000000|2025-05-12 20:00:00|5844.94|5844.44|5848.8|5847.3|5856.54|5855.84|5844.04|5843.34|79084
1747083600000|2025-05-12 21:00:00|5848.75|5847.25|5849.96|5848.46|5850.07|5848.57|5847.43|5845.93|4
1747087200000|2025-05-12 22:00:00|5849.98|5848.48|5841.02|5840.32|5849.98|5849.2|5840.15|5839.45|6161
1747090800000|2025-05-12 23:00:00|5841.15|5840.45|5837.65|5836.95|5850.65|5849.95|5837.65|5836.95|4249
1747094400000|2025-05-13 00:00:00|5837.4|5836.7|5830.15|5829.45|5837.65|5836.95|5828.9|5828.2|7963
1747098000000|2025-05-13 01:00:00|5830.4|5829.7|5831.02|5830.32|5834.15|5833.45|5827.77|5827.07|6875
1747101600000|2025-05-13 02:00:00|5831.15|5830.45|5829.65|5828.95|5835.4|5834.7|5825.4|5824.7|7129
1747105200000|2025-05-13 03:00:00|5829.9|5829.2|5823.02|5822.32|5830.65|5829.95|5822.65|5821.95|5737
1747108800000|2025-05-13 04:00:00|5822.9|5822.2|5821.65|5820.95|5824.9|5824.2|5816.9|5816.2|7047
1747112400000|2025-05-13 05:00:00|5821.4|5820.7|5826.65|5825.95|5827.65|5826.95|5820.65|5819.95|4919
1747116000000|2025-05-13 06:00:00|5826.9|5826.2|5824.27|5823.57|5832.02|5831.32|5823.65|5822.95|8467
1747119600000|2025-05-13 07:00:00|5824.15|5823.45|5822.15|5821.45|5828.65|5827.95|5819.15|5818.45|13988
1747123200000|2025-05-13 08:00:00|5822.65|5821.95|5820.02|5819.32|5828.9|5828.2|5819.15|5818.45|10217
1747126800000|2025-05-13 09:00:00|5820.15|5819.45|5831.15|5830.45|5831.15|5830.45|5818.9|5818.2|8821
1747130400000|2025-05-13 10:00:00|5831.27|5830.57|5827.9|5827.2|5834.65|5833.95|5826.15|5825.45|16027
1747134000000|2025-05-13 11:00:00|5828.4|5827.7|5837.15|5836.45|5837.65|5836.95|5827.65|5826.95|15188
1747137600000|2025-05-13 12:00:00|5837.65|5836.95|5849.65|5848.95|5870.02|5869.32|5835.15|5834.45|53348
1747141200000|2025-05-13 13:00:00|5849.52|5848.82|5869.48|5868.98|5871.48|5870.98|5844.8|5844.3|147200
1747144800000|2025-05-13 14:00:00|5869.51|5869.01|5887.67|5887.17|5896.34|5895.84|5869.01|5868.51|220594
1747148400000|2025-05-13 15:00:00|5887.72|5887.22|5892.98|5892.48|5900.88|5900.38|5884.22|5883.72|143121
1747152000000|2025-05-13 16:00:00|5893.11|5892.61|5896.34|5895.84|5900.26|5899.76|5885.99|5885.49|106238
1747155600000|2025-05-13 17:00:00|5896.17|5895.67|5895.73|5895.23|5907.15|5906.65|5892.69|5892.19|108873
1747159200000|2025-05-13 18:00:00|5895.7|5895.2|5902.5|5902|5903.5|5903|5891.17|5890.67|103635
1747162800000|2025-05-13 19:00:00|5902.34|5901.84|5884.28|5883.78|5907.44|5906.94|5883.28|5882.78|211056
1747166400000|2025-05-13 20:00:00|5884.01|5883.51|5883.03|5881.53|5886.11|5885.41|5880.11|5879.41|47789
1747170000000|2025-05-13 21:00:00|5883.04|5881.54|5884|5882.5|5884.99|5883.49|5880.76|5879.26|0
1747173600000|2025-05-13 22:00:00|5883.95|5882.45|5884.21|5883.51|5886.21|5885.51|5881.83|5881.13|5133
1747177200000|2025-05-13 23:00:00|5884.08|5883.38|5888.96|5888.26|5890.71|5890.01|5882.08|5881.38|5306
1747180800000|2025-05-14 00:00:00|5888.71|5888.01|5884.96|5884.26|5889.83|5889.13|5883.46|5882.76|5413
1747184400000|2025-05-14 01:00:00|5885.21|5884.51|5885.71|5885.01|5887.21|5886.51|5879.96|5879.26|7602
1747188000000|2025-05-14 02:00:00|5885.83|5885.13|5883.46|5882.76|5886.83|5886.13|5880.71|5880.01|4878
1747191600000|2025-05-14 03:00:00|5883.58|5882.88|5886.71|5886.01|5889.08|5888.38|5883.21|5882.51|4310
1747195200000|2025-05-14 04:00:00|5886.83|5886.13|5889.83|5889.13|5892.21|5891.51|5884.96|5884.26|3216
1747198800000|2025-05-14 05:00:00|5889.71|5889.01|5890.08|5889.38|5892.96|5892.26|5888.21|5887.51|3825
1747202400000|2025-05-14 06:00:00|5890.21|5889.51|5895.46|5894.76|5897.21|5896.51|5886.96|5886.26|7340
1747206000000|2025-05-14 07:00:00|5895.71|5895.01|5890.96|5890.26|5898.71|5898.01|5884.71|5884.01|14136
1747209600000|2025-05-14 08:00:00|5891.08|5890.38|5886.71|5886.01|5892.21|5891.51|5883.96|5883.26|14129
1747213200000|2025-05-14 09:00:00|5886.58|5885.88|5880.46|5879.76|5888.33|5887.63|5877.96|5877.26|14931
1747216800000|2025-05-14 10:00:00|5880.21|5879.51|5885.71|5885.01|5887.96|5887.26|5877.71|5877.01|10444
1747220400000|2025-05-14 11:00:00|5886.21|5885.51|5896.96|5896.26|5903.71|5903.01|5885.58|5884.88|24420
1747224000000|2025-05-14 12:00:00|5896.71|5896.01|5896.71|5896.01|5904.96|5904.26|5894.96|5894.26|28821
1747227600000|2025-05-14 13:00:00|5896.58|5895.88|5891.69|5891.19|5906.11|5905.61|5880.86|5880.36|147238
1747231200000|2025-05-14 14:00:00|5892.44|5891.94|5891.72|5891.22|5895.6|5895.1|5881.02|5880.52|149518
1747234800000|2025-05-14 15:00:00|5891.83|5891.33|5896.46|5895.96|5899.69|5899.19|5874.33|5873.83|142042
1747238400000|2025-05-14 16:00:00|5896.48|5895.98|5890.84|5890.34|5902.31|5901.81|5887.47|5886.97|86940
1747242000000|2025-05-14 17:00:00|5890.82|5890.32|5889.74|5889.24|5891.32|5890.82|5871.41|5870.91|108502
1747245600000|2025-05-14 18:00:00|5889.57|5889.07|5892.52|5892.02|5898.42|5897.92|5882.08|5881.58|99883
1747249200000|2025-05-14 19:00:00|5892.64|5892.14|5890.85|5890.35|5897.48|5896.98|5880.24|5879.74|214238
1747252800000|2025-05-14 20:00:00|5889.38|5888.88|5885.32|5883.82|5891.23|5890.53|5885.3|5883.8|45645
1747256400000|2025-05-14 21:00:00|5886.74|5885.24|5881.09|5879.59|5886.74|5885.24|5880.97|5879.47|0
1747260000000|2025-05-14 22:00:00|5883.7|5883|5882.08|5881.38|5884.7|5884|5880.83|5880.13|5148
1747263600000|2025-05-14 23:00:00|5881.95|5881.25|5877.33|5876.63|5882.58|5881.88|5873.08|5872.38|7014
1747267200000|2025-05-15 00:00:00|5877.08|5876.38|5880.08|5879.38|5882.45|5881.75|5876.33|5875.63|4976
1747270800000|2025-05-15 01:00:00|5879.95|5879.25|5877.83|5877.13|5882.83|5882.13|5876.33|5875.63|5171
1747274400000|2025-05-15 02:00:00|5877.95|5877.25|5882.33|5881.63|5883.58|5882.88|5875.33|5874.63|4968
1747278000000|2025-05-15 03:00:00|5882.2|5881.5|5878.58|5877.88|5882.58|5881.88|5877.58|5876.88|2916
1747281600000|2025-05-15 04:00:00|5878.83|5878.13|5879.08|5878.38|5879.83|5879.13|5877.08|5876.38|2000
1747285200000|2025-05-15 05:00:00|5879.2|5878.5|5869.08|5868.38|5879.58|5878.88|5866.08|5865.38|6634
1747288800000|2025-05-15 06:00:00|5869.2|5868.5|5872.08|5871.38|5877.08|5876.38|5867.95|5867.25|7054
1747292400000|2025-05-15 07:00:00|5871.95|5871.25|5859.58|5858.88|5875.58|5874.88|5858.83|5858.13|16843
1747296000000|2025-05-15 08:00:00|5859.2|5858.5|5851.33|5850.63|5864.08|5863.38|5848.08|5847.38|17819
1747299600000|2025-05-15 09:00:00|5851.2|5850.5|5862.57|5861.87|5862.84|5862.14|5847.7|5847|14115
1747303200000|2025-05-15 10:00:00|5862.45|5861.75|5860.32|5859.62|5862.61|5861.91|5855.9|5855.2|10903
1747306800000|2025-05-15 11:00:00|5860.07|5859.37|5865.39|5864.69|5870.22|5869.52|5858.99|5858.29|20698
1747310400000|2025-05-15 12:00:00|5865.26|5864.56|5868.02|5867.32|5878.97|5878.27|5858.6|5857.9|38047
1747314000000|2025-05-15 13:00:00|5867.89|5867.19|5875.88|5875.38|5879.07|5878.57|5865.14|5864.64|121671
1747317600000|2025-05-15 14:00:00|5876.19|5875.69|5881.34|5880.84|5886.36|5885.86|5868.05|5867.55|159843
1747321200000|2025-05-15 15:00:00|5881.27|5880.77|5905.93|5905.43|5909.46|5908.96|5880.05|5879.55|159138
1747324800000|2025-05-15 16:00:00|5906.01|5905.51|5917.49|5916.99|5917.76|5917.26|5903.22|5902.72|118713
1747328400000|2025-05-15 17:00:00|5917.36|5916.86|5914.22|5913.72|5924.89|5924.39|5912.39|5911.89|106562
1747332000000|2025-05-15 18:00:00|5914.3|5913.8|5912.37|5911.87|5918.17|5917.67|5901.42|5900.92|127630
1747335600000|2025-05-15 19:00:00|5912.2|5911.7|5918.6|5918.1|5919.07|5918.57|5897.8|5897.3|221711
1747339200000|2025-05-15 20:00:00|5917.82|5917.32|5914.17|5912.67|5920.93|5920.23|5913.35|5912.65|50315
1747342800000|2025-05-15 21:00:00|5914.91|5913.41|5918.04|5916.54|5918.16|5916.66|5914.16|5912.66|1
1747346400000|2025-05-15 22:00:00|5917.76|5916.26|5912.89|5912.19|5917.87|5917.17|5912.64|5911.94|4543
1747350000000|2025-05-15 23:00:00|5913.01|5912.31|5917.87|5917.17|5918.85|5918.15|5912.42|5911.72|3175
1747353600000|2025-05-16 00:00:00|5917.89|5917.19|5907.42|5906.72|5921.77|5921.07|5906.79|5906.09|7224
1747357200000|2025-05-16 01:00:00|5907.38|5906.68|5908.38|5907.68|5910.26|5909.56|5904.9|5904.2|5665
1747360800000|2025-05-16 02:00:00|5908.42|5907.72|5914.68|5913.98|5915.72|5915.02|5906.6|5905.9|3736
1747364400000|2025-05-16 03:00:00|5914.56|5913.86|5914.92|5914.22|5917.51|5916.81|5913.7|5913|2377
1747368000000|2025-05-16 04:00:00|5914.79|5914.09|5914.77|5914.07|5917.42|5916.72|5913.94|5913.24|2233
1747371600000|2025-05-16 05:00:00|5914.65|5913.95|5912.62|5911.92|5916.08|5915.38|5912.1|5911.4|2570
1747375200000|2025-05-16 06:00:00|5912.58|5911.88|5911.16|5910.46|5918.16|5917.46|5909.16|5908.46|5178
1747378800000|2025-05-16 07:00:00|5910.91|5910.21|5926.11|5925.41|5927.58|5926.88|5909.29|5908.59|9227
1747382400000|2025-05-16 08:00:00|5925.98|5925.28|5930.45|5929.75|5934.13|5933.43|5925.13|5924.43|12614
1747386000000|2025-05-16 09:00:00|5930.95|5930.25|5927.21|5926.51|5931.73|5931.03|5926.6|5925.9|7393
1747389600000|2025-05-16 10:00:00|5927.25|5926.55|5930.42|5929.72|5934.03|5933.33|5924.71|5924.01|9167
1747393200000|2025-05-16 11:00:00|5930.46|5929.76|5936.63|5935.93|5937.97|5937.27|5928.58|5927.88|11069
1747396800000|2025-05-16 12:00:00|5936.38|5935.68|5927.28|5926.58|5939.79|5939.09|5926.69|5925.99|22087
1747400400000|2025-05-16 13:00:00|5927.03|5926.33|5928.16|5927.66|5932.78|5932.08|5913.69|5913.19|153719
1747404000000|2025-05-16 14:00:00|5928.41|5927.91|5918.58|5918.08|5931.16|5930.66|5907|5906.5|173909
1747407600000|2025-05-16 15:00:00|5918.83|5918.33|5925.28|5924.78|5930.88|5930.38|5918.33|5917.83|100404
1747411200000|2025-05-16 16:00:00|5925.17|5924.67|5936.88|5936.38|5939.8|5939.3|5923.68|5923.18|93408
1747414800000|2025-05-16 17:00:00|5936.65|5936.15|5942.67|5942.17|5949.47|5948.97|5935.35|5934.85|90240
1747418400000|2025-05-16 18:00:00|5942.74|5942.24|5949.95|5949.45|5954.45|5953.95|5940.93|5940.43|87317
1747422000000|2025-05-16 19:00:00|5950.11|5949.61|5956.82|5956.32|5959.1|5958.6|5946.44|5945.94|208461
1747425600000|2025-05-16 20:00:00|5955.96|5955.46|5929.86|5928.36|5956.86|5956.16|5921.1|5920.4|63019
1747429200000|2025-05-16 21:00:00|5929.83|5928.33|5929.83|5928.33|5929.83|5928.33|5929.83|5928.33|0
1747605600000|2025-05-18 22:00:00|5914.24|5913.54|5921.27|5920.57|5922.02|5921.32|5907.7|5907|14813
1747609200000|2025-05-18 23:00:00|5921.39|5920.69|5922.74|5922.04|5930.1|5929.4|5918.13|5917.43|6886
1747612800000|2025-05-19 00:00:00|5922.61|5921.91|5913.78|5913.08|5923.14|5922.44|5905.61|5904.91|13190
1747616400000|2025-05-19 01:00:00|5913.71|5913.01|5910.54|5909.84|5917.34|5916.64|5910.05|5909.35|7925
1747620000000|2025-05-19 02:00:00|5910.55|5909.85|5907.81|5907.11|5916.93|5916.23|5907.81|5907.11|5844
1747623600000|2025-05-19 03:00:00|5907.74|5907.04|5894.15|5893.45|5908.78|5908.08|5891.7|5891|8505
1747627200000|2025-05-19 04:00:00|5894.27|5893.57|5895.01|5894.31|5898.75|5898.05|5892.18|5891.48|5717
1747630800000|2025-05-19 05:00:00|5894.68|5893.98|5899.41|5898.71|5900.68|5899.98|5892.74|5892.04|5883
1747634400000|2025-05-19 06:00:00|5899.38|5898.68|5887.95|5887.25|5905.76|5905.06|5887.38|5886.68|12001
1747638000000|2025-05-19 07:00:00|5888.08|5887.38|5887.87|5887.17|5894.87|5894.17|5884.37|5883.67|12692
1747641600000|2025-05-19 08:00:00|5888.15|5887.45|5879.76|5879.06|5890.03|5889.33|5874.96|5874.26|19066
1747645200000|2025-05-19 09:00:00|5879.89|5879.19|5885.81|5885.11|5889.51|5888.81|5875.61|5874.91|13115
1747648800000|2025-05-19 10:00:00|5885.83|5885.13|5891.8|5891.1|5895.02|5894.32|5877.73|5877.03|12230
1747652400000|2025-05-19 11:00:00|5891.92|5891.22|5897.95|5897.25|5899.85|5899.15|5887.35|5886.65|15601
1747656000000|2025-05-19 12:00:00|5897.98|5897.28|5899.79|5899.09|5900.99|5900.29|5890.34|5889.64|26257
1747659600000|2025-05-19 13:00:00|5899.74|5899.04|5926.09|5925.59|5927.9|5927.4|5884.86|5884.16|166861
1747663200000|2025-05-19 14:00:00|5926.31|5925.81|5933.79|5933.29|5947.14|5946.64|5924.22|5923.72|181630
1747666800000|2025-05-19 15:00:00|5933.53|5933.03|5944.55|5944.05|5951.61|5951.11|5933.21|5932.71|104060
1747670400000|2025-05-19 16:00:00|5944.58|5944.08|5958.94|5958.44|5960.99|5960.49|5943.19|5942.69|90370
1747674000000|2025-05-19 17:00:00|5958.9|5958.4|5956.89|5956.39|5969.31|5968.81|5956.49|5955.99|121132
1747677600000|2025-05-19 18:00:00|5956.82|5956.32|5957.22|5956.72|5958.98|5958.48|5946.66|5946.16|100104
1747681200000|2025-05-19 19:00:00|5957.23|5956.73|5961.68|5961.18|5965.67|5965.17|5944.93|5944.43|203374
1747684800000|2025-05-19 20:00:00|5961.56|5961.06|5962.17|5960.67|5963.72|5963.02|5951.35|5950.65|43573
1747688400000|2025-05-19 21:00:00|5961.95|5960.45|5962.48|5960.98|5963.98|5962.48|5960.34|5958.84|0
1747692000000|2025-05-19 22:00:00|5961.57|5960.87|5961.78|5961.08|5963.55|5962.85|5958.04|5957.34|7012
1747695600000|2025-05-19 23:00:00|5961.74|5961.04|5968.94|5968.24|5974.8|5974.1|5960.93|5960.23|11646
1747699200000|2025-05-20 00:00:00|5969.35|5968.65|5964.47|5963.77|5972.81|5972.11|5964.47|5963.77|8570
1747702800000|2025-05-20 01:00:00|5964.22|5963.52|5950.79|5950.09|5964.26|5963.56|5946.65|5945.95|10105
1747706400000|2025-05-20 02:00:00|5950.92|5950.22|5950.83|5950.13|5953.75|5953.05|5947.53|5946.83|4824
1747710000000|2025-05-20 03:00:00|5950.45|5949.75|5947.27|5946.57|5951.24|5950.54|5946.56|5945.86|3856
1747713600000|2025-05-20 04:00:00|5947.39|5946.69|5949.47|5948.77|5950.16|5949.46|5945.2|5944.5|3525
1747717200000|2025-05-20 05:00:00|5949.46|5948.76|5941.66|5940.96|5956.35|5955.65|5941.36|5940.66|6887
1747720800000|2025-05-20 06:00:00|5941.53|5940.83|5943.17|5942.47|5944.88|5944.18|5937.17|5936.47|7925
1747724400000|2025-05-20 07:00:00|5943.54|5942.84|5947.01|5946.31|5954.2|5953.5|5939.47|5938.77|11137
1747728000000|2025-05-20 08:00:00|5947.26|5946.56|5944.3|5943.6|5950.48|5949.78|5941.28|5940.58|8326
1747731600000|2025-05-20 09:00:00|5944.33|5943.63|5942.99|5942.29|5948.96|5948.26|5941.11|5940.41|6806
1747735200000|2025-05-20 10:00:00|5943.11|5942.41|5952.86|5952.16|5953.18|5952.48|5941|5940.3|8614
1747738800000|2025-05-20 11:00:00|5953.36|5952.66|5952.29|5951.59|5956.81|5956.11|5951.72|5951.02|12193
1747742400000|2025-05-20 12:00:00|5951.92|5951.22|5948.33|5947.63|5955.48|5954.78|5945.14|5944.44|15036
1747746000000|2025-05-20 13:00:00|5948.45|5947.75|5941.54|5941.04|5953.52|5952.82|5933.6|5933.1|127757
1747749600000|2025-05-20 14:00:00|5941.56|5941.06|5942.84|5942.34|5954.08|5953.58|5937.05|5936.55|137367
1747753200000|2025-05-20 15:00:00|5942.91|5942.41|5945.5|5945|5949.8|5949.3|5937.9|5937.4|102400
1747756800000|2025-05-20 16:00:00|5945.31|5944.81|5947.02|5946.52|5949.18|5948.68|5935.64|5935.14|84481
1747760400000|2025-05-20 17:00:00|5946.85|5946.35|5943.66|5943.16|5951.19|5950.69|5937.8|5937.3|85017
1747764000000|2025-05-20 18:00:00|5943.49|5942.99|5922|5921.5|5945.24|5944.74|5918.71|5918.21|140085
1747767600000|2025-05-20 19:00:00|5922.06|5921.56|5941.81|5941.31|5943.06|5942.56|5909.39|5908.89|216042
1747771200000|2025-05-20 20:00:00|5941.62|5941.12|5936.36|5934.86|5942.32|5941.62|5933.2|5932.5|44382
1747774800000|2025-05-20 21:00:00|5936.9|5935.4|5936.64|5935.14|5938.4|5936.9|5936.26|5934.76|6
1747778400000|2025-05-20 22:00:00|5935.72|5935.02|5930.97|5930.27|5936.49|5935.79|5918.77|5918.07|12686
1747782000000|2025-05-20 23:00:00|5930.93|5930.23|5937.71|5937.01|5937.71|5937.01|5930.35|5929.65|3963
1747785600000|2025-05-21 00:00:00|5937.67|5936.97|5936.03|5935.33|5940.74|5940.04|5931.69|5930.99|6179
1747789200000|2025-05-21 01:00:00|5935.78|5935.08|5930.47|5929.77|5938.42|5937.72|5927|5926.3|6058
1747792800000|2025-05-21 02:00:00|5930.59|5929.89|5925.38|5924.68|5931.29|5930.59|5924.39|5923.69|4846
1747796400000|2025-05-21 03:00:00|5925.37|5924.67|5925.03|5924.33|5928.69|5927.99|5922.55|5921.85|3881
1747800000000|2025-05-21 04:00:00|5925.05|5924.35|5920.87|5920.17|5925.27|5924.57|5918.53|5917.83|3415
1747803600000|2025-05-21 05:00:00|5920.85|5920.15|5914.64|5913.94|5926.3|5925.6|5913.97|5913.27|4481
1747807200000|2025-05-21 06:00:00|5914.39|5913.69|5907.64|5906.94|5916.36|5915.66|5906.03|5905.33|10507
1747810800000|2025-05-21 07:00:00|5907.51|5906.81|5915.36|5914.66|5916.8|5916.1|5907.25|5906.55|9043
1747814400000|2025-05-21 08:00:00|5915.61|5914.91|5909.84|5909.14|5916.61|5915.91|5903.73|5903.03|8827
1747818000000|2025-05-21 09:00:00|5910.09|5909.39|5897.69|5896.99|5913.14|5912.44|5895.19|5894.49|11655
1747821600000|2025-05-21 10:00:00|5897.44|5896.74|5902.23|5901.53|5902.38|5901.68|5887.77|5887.07|15336
1747825200000|2025-05-21 11:00:00|5902.11|5901.41|5913.44|5912.74|5916.59|5915.89|5901.69|5900.99|18970
1747828800000|2025-05-21 12:00:00|5913.32|5912.62|5905.88|5905.18|5914.44|5913.74|5899.43|5898.73|27608
1747832400000|2025-05-21 13:00:00|5906.13|5905.43|5911.56|5911.06|5918.28|5917.78|5892.32|5891.62|131416
1747836000000|2025-05-21 14:00:00|5911.41|5910.91|5919.62|5919.12|5926.65|5926.15|5901.81|5901.31|165437
1747839600000|2025-05-21 15:00:00|5919.49|5918.99|5930.4|5929.9|5935.84|5935.34|5916.36|5915.86|130480
1747843200000|2025-05-21 16:00:00|5930.26|5929.76|5929.32|5928.82|5939.22|5938.72|5927.44|5926.94|85321
1747846800000|2025-05-21 17:00:00|5929.37|5928.87|5874.3|5873.8|5931.15|5930.65|5850.4|5849.9|319775
1747850400000|2025-05-21 18:00:00|5874.18|5873.68|5853|5852.5|5876.3|5875.8|5850.67|5850.17|163469
1747854000000|2025-05-21 19:00:00|5852.94|5852.44|5842.38|5841.88|5858.87|5858.37|5830.56|5830.06|272611
1747857600000|2025-05-21 20:00:00|5842.26|5841.76|5841.51|5840.01|5844.85|5844.15|5834.23|5833.53|63394
1747861200000|2025-05-21 21:00:00|5841.55|5840.05|5843.11|5841.61|5845.67|5844.17|5840.48|5838.98|1
1747864800000|2025-05-21 22:00:00|5840.66|5839.96|5842.07|5841.37|5849.38|5848.68|5835.32|5834.62|8101
1747868400000|2025-05-21 23:00:00|5841.94|5841.24|5844.22|5843.52|5849.14|5848.44|5839.93|5839.23|6890
1747872000000|2025-05-22 00:00:00|5844.47|5843.77|5855.58|5854.88|5856.01|5855.31|5842.14|5841.44|9393
1747875600000|2025-05-22 01:00:00|5855.45|5854.75|5847.15|5846.45|5858.05|5857.35|5846.53|5845.83|6654
1747879200000|2025-05-22 02:00:00|5847.03|5846.33|5846.98|5846.28|5852.89|5852.19|5845.17|5844.47|5829
1747882800000|2025-05-22 03:00:00|5846.9|5846.2|5849.18|5848.48|5852.23|5851.53|5846.9|5846.2|4001
1747886400000|2025-05-22 04:00:00|5848.98|5848.28|5846.89|5846.19|5849.37|5848.67|5845.87|5845.17|2306
1747890000000|2025-05-22 05:00:00|5846.64|5845.94|5854.16|5853.46|5854.91|5854.21|5844.79|5844.09|4400
1747893600000|2025-05-22 06:00:00|5853.91|5853.21|5852.6|5851.9|5856.68|5855.98|5847.9|5847.2|6141
1747897200000|2025-05-22 07:00:00|5852.73|5852.03|5852.46|5851.76|5860.24|5859.54|5847.95|5847.25|15008
1747900800000|2025-05-22 08:00:00|5852.21|5851.51|5852.33|5851.63|5856.76|5856.06|5848.63|5847.93|13021
1747904400000|2025-05-22 09:00:00|5852.08|5851.38|5851.03|5850.33|5855.23|5854.53|5847.41|5846.71|9524
1747908000000|2025-05-22 10:00:00|5851.69|5850.99|5848.58|5847.88|5854.14|5853.44|5845.04|5844.34|12674
1747911600000|2025-05-22 11:00:00|5848.33|5847.63|5822.11|5821.41|5858.82|5858.12|5821.99|5821.29|36323
1747915200000|2025-05-22 12:00:00|5822.05|5821.35|5843.47|5842.77|5844.47|5843.77|5812.7|5812|55841
1747918800000|2025-05-22 13:00:00|5843.72|5843.02|5854.02|5853.52|5855.99|5855.49|5826.58|5826.08|166333
1747922400000|2025-05-22 14:00:00|5854.22|5853.72|5841.93|5841.43|5864.51|5864.01|5827.63|5827.13|206193
1747926000000|2025-05-22 15:00:00|5841.78|5841.28|5854.82|5854.32|5856.62|5856.12|5836|5835.5|153345
1747929600000|2025-05-22 16:00:00|5854.72|5854.22|5843.93|5843.43|5868.86|5868.36|5842.69|5842.19|122581
1747933200000|2025-05-22 17:00:00|5843.92|5843.42|5866.3|5865.8|5870.7|5870.2|5839.02|5838.52|126734
1747936800000|2025-05-22 18:00:00|5866.46|5865.96|5870.86|5870.36|5873.52|5873.02|5861.5|5861|98912
1747940400000|2025-05-22 19:00:00|5870.71|5870.21|5842.92|5842.42|5878.79|5878.29|5837.94|5837.44|237993
1747944000000|2025-05-22 20:00:00|5842.57|5842.07|5851.41|5849.91|5851.51|5850.81|5839.63|5838.93|52444
1747947600000|2025-05-22 21:00:00|5851.32|5849.82|5853.1|5851.6|5853.1|5851.6|5851|5849.5|52
1747951200000|2025-05-22 22:00:00|5853.89|5853.19|5836.08|5835.38|5855.51|5854.81|5834.59|5833.89|7138
1747954800000|2025-05-22 23:00:00|5836.03|5835.33|5843.31|5842.61|5844.07|5843.37|5833.65|5832.95|5150
1747958400000|2025-05-23 00:00:00|5843.81|5843.11|5848.87|5848.17|5849.03|5848.33|5843.18|5842.48|5051
1747962000000|2025-05-23 01:00:00|5848.84|5848.14|5845.08|5844.38|5849.01|5848.31|5843.31|5842.61|5923
1747965600000|2025-05-23 02:00:00|5845.01|5844.31|5850.45|5849.75|5855.26|5854.56|5844.26|5843.56|4599
1747969200000|2025-05-23 03:00:00|5850.57|5849.87|5849.92|5849.22|5854.28|5853.58|5846.98|5846.28|4294
1747972800000|2025-05-23 04:00:00|5849.52|5848.82|5841.54|5840.84|5849.52|5848.82|5839.04|5838.34|3979
1747976400000|2025-05-23 05:00:00|5841.51|5840.81|5841.81|5841.11|5847.88|5847.18|5839.41|5838.71|3964
1747980000000|2025-05-23 06:00:00|5841.56|5840.86|5837.51|5836.81|5842.23|5841.53|5828.97|5828.27|9822
1747983600000|2025-05-23 07:00:00|5837.64|5836.94|5853.6|5852.9|5857.65|5856.95|5837.08|5836.38|12608
1747987200000|2025-05-23 08:00:00|5853.47|5852.77|5848.12|5847.42|5858.75|5858.05|5847.42|5846.72|8634
1747990800000|2025-05-23 09:00:00|5847.99|5847.29|5845.13|5844.43|5848.67|5847.97|5830.85|5830.15|11865
1747994400000|2025-05-23 10:00:00|5845.09|5844.39|5844.17|5843.47|5846.68|5845.98|5836|5835.3|7920
1747998000000|2025-05-23 11:00:00|5843.92|5843.22|5762.52|5761.82|5845.95|5845.25|5755.96|5755.26|110523
1748001600000|2025-05-23 12:00:00|5763.14|5762.44|5762.02|5761.32|5772.23|5771.53|5744.3|5743.6|92679
1748005200000|2025-05-23 13:00:00|5762.14|5761.44|5780.25|5779.75|5793.73|5793.23|5750.62|5749.92|225542
1748008800000|2025-05-23 14:00:00|5780.31|5779.81|5783.47|5782.97|5801.85|5801.35|5779.39|5778.89|195310
1748012400000|2025-05-23 15:00:00|5783.65|5783.15|5792.78|5792.28|5809.44|5808.94|5780.81|5780.31|146233
1748016000000|2025-05-23 16:00:00|5792.79|5792.29|5802.07|5801.57|5808.6|5808.1|5787.79|5787.29|108400
1748019600000|2025-05-23 17:00:00|5802.3|5801.8|5820.98|5820.48|5826.97|5826.47|5799.68|5799.18|107806
1748023200000|2025-05-23 18:00:00|5820.92|5820.42|5819.69|5819.19|5830.66|5830.16|5811.8|5811.3|116671
1748026800000|2025-05-23 19:00:00|5819.73|5819.23|5803.68|5803.18|5827.07|5826.57|5797.51|5797.01|219345
1748030400000|2025-05-23 20:00:00|5803.19|5802.69|5801.18|5800.48|5803.56|5802.94|5793.18|5792.48|50242
1748210400000|2025-05-25 22:00:00|5801.18|5800.48|5845.99|5845.29|5862.43|5861.73|5800.01|5799.31|24161
1748214000000|2025-05-25 23:00:00|5846.11|5845.41|5852.35|5851.65|5857.05|5856.35|5846|5845.3|5421
1748217600000|2025-05-26 00:00:00|5851.97|5851.27|5851.81|5851.11|5859.27|5858.57|5848.46|5847.76|6424
1748221200000|2025-05-26 01:00:00|5851.84|5851.14|5858.38|5857.68|5859.27|5858.57|5848.31|5847.61|4986
1748224800000|2025-05-26 02:00:00|5858.63|5857.93|5855.9|5855.2|5864.72|5864.02|5855.43|5854.73|4808
1748228400000|2025-05-26 03:00:00|5856.02|5855.32|5862.05|5861.35|5864.45|5863.75|5855.87|5855.17|3291
1748232000000|2025-05-26 04:00:00|5861.92|5861.22|5865.21|5864.51|5866.06|5865.36|5859.53|5858.83|2624
1748235600000|2025-05-26 05:00:00|5865.17|5864.47|5860.57|5859.87|5865.17|5864.47|5859.45|5858.75|3317
1748239200000|2025-05-26 06:00:00|5860.45|5859.75|5869.98|5869.28|5872.59|5871.89|5856.95|5856.25|10560
1748242800000|2025-05-26 07:00:00|5870.36|5869.66|5877.52|5876.82|5878.56|5877.86|5866.27|5865.57|9045
1748246400000|2025-05-26 08:00:00|5877.65|5876.95|5869.83|5869.13|5881.2|5880.5|5868.19|5867.49|8624
1748250000000|2025-05-26 09:00:00|5869.85|5869.15|5870.87|5870.17|5874.19|5873.49|5868.83|5868.13|3195
1748253600000|2025-05-26 10:00:00|5870.63|5869.93|5872.17|5871.47|5876.03|5875.33|5868.78|5868.08|3057
1748257200000|2025-05-26 11:00:00|5872.11|5871.41|5875.64|5874.94|5877.22|5876.52|5870.86|5870.16|4600
1748260800000|2025-05-26 12:00:00|5875.76|5875.06|5871.42|5870.72|5878.71|5878.01|5871.12|5870.42|4551
1748264400000|2025-05-26 13:00:00|5871.45|5870.75|5871.92|5871.42|5879.61|5879.11|5867.2|5866.5|11014
1748268000000|2025-05-26 14:00:00|5872.17|5871.67|5862.36|5861.86|5872.89|5872.39|5860.84|5860.34|11319
1748271600000|2025-05-26 15:00:00|5862.27|5861.77|5873.6|5873.1|5874.36|5873.86|5857.68|5857.18|10378
1748275200000|2025-05-26 16:00:00|5873.72|5873.22|5877.29|5876.79|5878.29|5877.79|5870.55|5870.05|7019
1748278800000|2025-05-26 17:00:00|5878.39|5876.89|5878.88|5877.38|5879.87|5878.37|5876.92|5875.42|0
1748282400000|2025-05-26 18:00:00|5877.89|5876.39|5877.89|5876.39|5878.39|5876.89|5877.39|5875.89|0
1748286000000|2025-05-26 19:00:00|5878.88|5877.38|5879.38|5877.88|5880.87|5879.37|5876.9|5875.4|0
1748293200000|2025-05-26 21:00:00|5879.13|5877.63|5877.38|5875.88|5879.38|5877.88|5875.38|5873.88|0
1748296800000|2025-05-26 22:00:00|5876.39|5875.69|5865.35|5864.65|5876.72|5876.02|5864.35|5863.65|7050
1748300400000|2025-05-26 23:00:00|5865.32|5864.62|5865.44|5864.74|5867.54|5866.84|5862.14|5861.44|4428
1748304000000|2025-05-27 00:00:00|5865.07|5864.37|5868.55|5867.85|5868.72|5868.02|5859.36|5858.66|6920
1748307600000|2025-05-27 01:00:00|5868.3|5867.6|5856.43|5855.73|5868.3|5867.6|5855.58|5854.88|7766
1748311200000|2025-05-27 02:00:00|5856.06|5855.36|5857.27|5856.57|5857.77|5857.07|5853.02|5852.32|4075
1748314800000|2025-05-27 03:00:00|5857.04|5856.34|5851.95|5851.25|5858.4|5857.7|5849.79|5849.09|3892
1748318400000|2025-05-27 04:00:00|5851.92|5851.22|5856.07|5855.37|5856.83|5856.13|5850.55|5849.85|2367
1748322000000|2025-05-27 05:00:00|5856.03|5855.33|5861.97|5861.27|5864.54|5863.84|5853.05|5852.35|5294
1748325600000|2025-05-27 06:00:00|5862.09|5861.39|5870.19|5869.49|5873.31|5872.61|5861.88|5861.18|5801
1748329200000|2025-05-27 07:00:00|5870.44|5869.74|5893.37|5892.67|5899.54|5898.84|5867.83|5867.13|19936
1748332800000|2025-05-27 08:00:00|5893.38|5892.68|5887.44|5886.74|5895.57|5894.87|5884.39|5883.69|11736
1748336400000|2025-05-27 09:00:00|5887.78|5887.08|5892.27|5891.57|5897.08|5896.38|5886.51|5885.81|11673
1748340000000|2025-05-27 10:00:00|5892.39|5891.69|5887.15|5886.45|5896.1|5895.4|5886.77|5886.07|9190
1748343600000|2025-05-27 11:00:00|5886.4|5885.7|5887.5|5886.8|5891.73|5891.03|5881.16|5880.46|15010
1748347200000|2025-05-27 12:00:00|5887.25|5886.55|5878.45|5877.75|5889.28|5888.58|5873.45|5872.75|25040
1748350800000|2025-05-27 13:00:00|5878.7|5878|5873.34|5872.84|5887.06|5886.36|5855.28|5854.78|138161
1748354400000|2025-05-27 14:00:00|5873.6|5873.1|5892.2|5891.7|5898.07|5897.57|5873.55|5873.05|172197
1748358000000|2025-05-27 15:00:00|5892.19|5891.69|5901.51|5901.01|5902.96|5902.46|5891.14|5890.64|109272
1748361600000|2025-05-27 16:00:00|5901.56|5901.06|5911.32|5910.82|5918.8|5918.3|5900.81|5900.31|116153
1748365200000|2025-05-27 17:00:00|5911.03|5910.53|5922.14|5921.64|5922.65|5922.15|5910.88|5910.38|75707
1748368800000|2025-05-27 18:00:00|5922|5921.5|5915.82|5915.32|5925.04|5924.54|5915.28|5914.78|78102
1748372400000|2025-05-27 19:00:00|5915.91|5915.41|5921.98|5921.48|5922.5|5922|5910.71|5910.21|202884
1748376000000|2025-05-27 20:00:00|5921.91|5921.41|5927.13|5925.63|5928.54|5927.84|5918.92|5918.22|59467
1748379600000|2025-05-27 21:00:00|5927.38|5925.88|5928.83|5927.33|5930.54|5929.04|5927.38|5925.88|2
1748383200000|2025-05-27 22:00:00|5926.64|5925.94|5926.61|5925.91|5927.07|5926.37|5922.52|5921.82|5052
1748386800000|2025-05-27 23:00:00|5926.36|5925.66|5924.56|5923.86|5929.1|5928.4|5924.52|5923.82|4457
1748390400000|2025-05-28 00:00:00|5924.31|5923.61|5922.88|5922.18|5924.56|5923.86|5921.26|5920.56|4981
1748394000000|2025-05-28 01:00:00|5923.13|5922.43|5921.31|5920.61|5925.99|5925.29|5921|5920.3|4530
1748397600000|2025-05-28 02:00:00|5921.43|5920.73|5920.87|5920.17|5923.71|5923.01|5920.62|5919.92|2985
1748401200000|2025-05-28 03:00:00|5920.9|5920.2|5917.35|5916.65|5923.74|5923.04|5916.85|5916.15|3970
1748404800000|2025-05-28 04:00:00|5917.27|5916.57|5916.16|5915.46|5918.07|5917.37|5915.39|5914.69|2508
1748408400000|2025-05-28 05:00:00|5916.15|5915.45|5917.32|5916.62|5919.81|5919.11|5914.83|5914.13|4212
1748412000000|2025-05-28 06:00:00|5917.19|5916.49|5913.66|5912.96|5920.62|5919.92|5912.73|5912.03|5501
1748415600000|2025-05-28 07:00:00|5913.54|5912.84|5910.84|5910.14|5917.38|5916.68|5910.3|5909.6|11229
1748419200000|2025-05-28 08:00:00|5911.09|5910.39|5910.1|5909.4|5914.91|5914.21|5909.63|5908.93|8102
1748422800000|2025-05-28 09:00:00|5910.04|5909.34|5912.33|5911.63|5912.45|5911.75|5906.05|5905.35|9023
1748426400000|2025-05-28 10:00:00|5912.28|5911.58|5931.07|5930.37|5931.57|5930.87|5910.96|5910.26|14573
1748430000000|2025-05-28 11:00:00|5930.82|5930.12|5926.88|5926.18|5931.33|5930.63|5922.12|5921.42|12741
1748433600000|2025-05-28 12:00:00|5926.75|5926.05|5925.54|5924.84|5933.16|5932.46|5924.99|5924.29|17562
1748437200000|2025-05-28 13:00:00|5925.41|5924.71|5920.9|5920.4|5939.71|5939.21|5918.41|5917.91|141614
1748440800000|2025-05-28 14:00:00|5920.69|5920.19|5905.34|5904.84|5924.41|5923.91|5904.53|5904.03|163522
1748444400000|2025-05-28 15:00:00|5905.38|5904.88|5902.92|5902.42|5913.58|5913.08|5901.76|5901.26|121939
1748448000000|2025-05-28 16:00:00|5902.87|5902.37|5910.95|5910.45|5914.35|5913.85|5902.6|5902.1|78295
1748451600000|2025-05-28 17:00:00|5911.12|5910.62|5909.09|5908.59|5918.18|5917.68|5906.5|5906|84309
1748455200000|2025-05-28 18:00:00|5908.84|5908.34|5909.6|5909.1|5916.43|5915.93|5891.25|5890.75|113735
1748458800000|2025-05-28 19:00:00|5909.45|5908.95|5888.34|5887.84|5920.35|5919.85|5881.69|5881.19|237191
1748462400000|2025-05-28 20:00:00|5888.24|5887.74|5913.39|5911.89|5914.39|5913.69|5880.51|5879.81|79781
1748466000000|2025-05-28 21:00:00|5913.57|5912.07|5908.3|5906.8|5913.91|5912.41|5901.61|5900.11|0
1748469600000|2025-05-28 22:00:00|5910.07|5909.37|5932.85|5932.15|5934.4|5933.7|5904.74|5904.04|14195
1748473200000|2025-05-28 23:00:00|5932.91|5932.21|5979.58|5978.88|5985.4|5984.7|5932.91|5932.21|53910
1748476800000|2025-05-29 00:00:00|5979.33|5978.63|5988.25|5987.55|5990.75|5990.05|5965.07|5964.37|25694
1748480400000|2025-05-29 01:00:00|5988|5987.3|5986.45|5985.75|5988.33|5987.63|5972.2|5971.5|14264
1748484000000|2025-05-29 02:00:00|5986.32|5985.62|5986.12|5985.42|5992.15|5991.45|5983.49|5982.79|13059
1748487600000|2025-05-29 03:00:00|5986|5985.3|5982.2|5981.5|5993.15|5992.45|5981.38|5980.68|9555
1748491200000|2025-05-29 04:00:00|5981.95|5981.25|5986.78|5986.08|5987.96|5987.26|5981.21|5980.51|6221
1748494800000|2025-05-29 05:00:00|5987.03|5986.33|5986.59|5985.89|5991.29|5990.59|5984.14|5983.44|6817
1748498400000|2025-05-29 06:00:00|5986.34|5985.64|5979.16|5978.46|5986.66|5985.96|5977.12|5976.42|10947
1748502000000|2025-05-29 07:00:00|5978.91|5978.21|5993.29|5992.59|5993.29|5992.59|5973.22|5972.52|19818
1748505600000|2025-05-29 08:00:00|5994.54|5993.84|5979.22|5978.52|5995.91|5995.21|5977.98|5977.28|16883
1748509200000|2025-05-29 09:00:00|5979.47|5978.77|5972.02|5971.32|5983.04|5982.34|5971.84|5971.14|11580
1748512800000|2025-05-29 10:00:00|5972.27|5971.57|5958.29|5957.59|5972.81|5972.11|5952.45|5951.75|22352
1748516400000|2025-05-29 11:00:00|5958.04|5957.34|5940.02|5939.32|5958.66|5957.96|5939.11|5938.41|26829
1748520000000|2025-05-29 12:00:00|5939.52|5938.82|5934.78|5934.08|5946.36|5945.66|5928.11|5927.41|46101
1748523600000|2025-05-29 13:00:00|5934.9|5934.2|5924.22|5923.72|5945.51|5944.81|5914.35|5913.85|162960
1748527200000|2025-05-29 14:00:00|5924.1|5923.6|5921.72|5921.22|5927.88|5927.38|5897.3|5896.8|193588
1748530800000|2025-05-29 15:00:00|5921.45|5920.95|5884.02|5883.52|5921.79|5921.29|5877.5|5877|157413
1748534400000|2025-05-29 16:00:00|5884.26|5883.76|5910.41|5909.91|5913.49|5912.99|5873.16|5872.66|130286
1748538000000|2025-05-29 17:00:00|5910.27|5909.77|5897.31|5896.81|5916.56|5916.06|5896.04|5895.54|88277
1748541600000|2025-05-29 18:00:00|5897.33|5896.83|5899.65|5899.15|5907.34|5906.84|5888.32|5887.82|107715
1748545200000|2025-05-29 19:00:00|5899.72|5899.22|5911.98|5911.48|5918.61|5918.11|5895.89|5895.39|191840
1748548800000|2025-05-29 20:00:00|5911.44|5910.94|5905.69|5904.19|5913.2|5912.5|5902.7|5902|41508
1748552400000|2025-05-29 21:00:00|5905.65|5904.15|5903.52|5902.02|5908.32|5906.82|5903.14|5901.64|0
1748556000000|2025-05-29 22:00:00|5903.56|5902.06|5900.51|5899.81|5909.82|5909.12|5895.88|5895.18|8423
1748559600000|2025-05-29 23:00:00|5900.63|5899.93|5894.38|5893.68|5904.66|5903.96|5894.38|5893.68|5253
1748563200000|2025-05-30 00:00:00|5894.63|5893.93|5896.85|5896.15|5901.68|5900.98|5894.31|5893.61|6955
1748566800000|2025-05-30 01:00:00|5896.97|5896.27|5899.16|5898.46|5899.28|5898.58|5880.66|5879.96|11083
1748570400000|2025-05-30 02:00:00|5899.11|5898.41|5902.06|5901.36|5902.93|5902.23|5897.02|5896.32|4178
1748574000000|2025-05-30 03:00:00|5902.01|5901.31|5899.61|5898.91|5903.11|5902.41|5897.1|5896.4|2993
1748577600000|2025-05-30 04:00:00|5899.36|5898.66|5900.18|5899.48|5902.05|5901.35|5896.69|5895.99|2332
1748581200000|2025-05-30 05:00:00|5900.3|5899.6|5907.91|5907.21|5912.73|5912.03|5899.24|5898.54|5252
1748584800000|2025-05-30 06:00:00|5907.9|5907.2|5896.92|5896.22|5910.25|5909.55|5896.23|5895.53|7049
1748588400000|2025-05-30 07:00:00|5897.17|5896.47|5903.28|5902.58|5907.18|5906.48|5892.03|5891.33|10327
1748592000000|2025-05-30 08:00:00|5902.91|5902.21|5902|5901.3|5909.14|5908.44|5900.27|5899.57|8949
1748595600000|2025-05-30 09:00:00|5902.07|5901.37|5900.79|5900.09|5909.23|5908.53|5900.54|5899.84|6415
1748599200000|2025-05-30 10:00:00|5900.91|5900.21|5906.01|5905.31|5907.74|5907.04|5898.07|5897.37|6534
1748602800000|2025-05-30 11:00:00|5906.51|5905.81|5904.55|5903.85|5912.69|5911.99|5903.59|5902.89|9766
1748606400000|2025-05-30 12:00:00|5904.68|5903.98|5889.1|5888.4|5911.27|5910.57|5866.39|5865.69|77255
1748610000000|2025-05-30 13:00:00|5889.35|5888.65|5882.34|5881.84|5902.37|5901.87|5875.15|5874.65|138912
1748613600000|2025-05-30 14:00:00|5882.25|5881.75|5898.23|5897.73|5910.98|5910.48|5882|5881.5|171784
1748617200000|2025-05-30 15:00:00|5898.49|5897.99|5891.39|5890.89|5905.27|5904.77|5884.61|5884.11|133191
1748620800000|2025-05-30 16:00:00|5891.41|5890.91|5855.52|5855.02|5897.82|5897.32|5843.69|5843.19|227400
1748624400000|2025-05-30 17:00:00|5855.23|5854.73|5870.36|5869.86|5878.19|5877.69|5850.87|5850.37|130511
1748628000000|2025-05-30 18:00:00|5870.16|5869.66|5898.01|5897.51|5900.23|5899.73|5869.42|5868.92|140573
1748631600000|2025-05-30 19:00:00|5897.82|5897.32|5905.11|5904.61|5922.67|5922.17|5897.14|5896.64|349030
1748635200000|2025-05-30 20:00:00|5904.39|5903.89|5903.96|5902.46|5914.59|5913.89|5894.64|5893.94|88934
1748815200000|2025-06-01 22:00:00|5890.87|5890.17|5891.24|5890.54|5899.12|5898.42|5888.99|5888.29|9596
1748818800000|2025-06-01 23:00:00|5890.87|5890.17|5888.49|5887.79|5891.12|5890.42|5883.24|5882.54|5426
1748822400000|2025-06-02 00:00:00|5888.62|5887.92|5890.1|5889.4|5895.74|5895.04|5887.1|5886.4|8757
1748826000000|2025-06-02 01:00:00|5889.85|5889.15|5886.97|5886.27|5894.35|5893.65|5884.35|5883.65|6477
1748829600000|2025-06-02 02:00:00|5887.1|5886.4|5884.79|5884.09|5888.79|5888.09|5881.35|5880.65|6799
1748833200000|2025-06-02 03:00:00|5884.54|5883.84|5877.29|5876.59|5884.79|5884.09|5877.04|5876.34|8322
1748836800000|2025-06-02 04:00:00|5877.54|5876.84|5877.04|5876.34|5882.54|5881.84|5874.54|5873.84|5484
1748840400000|2025-06-02 05:00:00|5877.16|5876.46|5875.04|5874.34|5880.54|5879.84|5871.3|5870.6|6264
1748844000000|2025-06-02 06:00:00|5874.91|5874.21|5872.66|5871.96|5878.79|5878.09|5867.79|5867.09|8557
1748847600000|2025-06-02 07:00:00|5872.54|5871.84|5871.04|5870.34|5882.79|5882.09|5857.79|5857.09|19658
1748851200000|2025-06-02 08:00:00|5870.91|5870.21|5877.66|5876.96|5884.41|5883.71|5869.79|5869.09|16152
1748854800000|2025-06-02 09:00:00|5877.79|5877.09|5872.54|5871.84|5878.91|5878.21|5866.79|5866.09|13855
1748858400000|2025-06-02 10:00:00|5872.66|5871.96|5880.16|5879.46|5880.66|5879.96|5871.29|5870.59|11618
1748862000000|2025-06-02 11:00:00|5880.29|5879.59|5882.29|5881.59|5890.04|5889.34|5877.41|5876.71|16261
1748865600000|2025-06-02 12:00:00|5882.54|5881.84|5889.04|5888.34|5891.54|5890.84|5879.79|5879.09|19231
1748869200000|2025-06-02 13:00:00|5889.29|5888.59|5877.97|5877.47|5907.69|5907.19|5877.22|5876.72|152987
1748872800000|2025-06-02 14:00:00|5877.81|5877.31|5904.16|5903.66|5906.43|5905.93|5860.56|5860.06|216265
1748876400000|2025-06-02 15:00:00|5903.95|5903.45|5909.01|5908.51|5911.26|5910.76|5891.93|5891.43|125086
1748880000000|2025-06-02 16:00:00|5908.96|5908.46|5911.03|5910.53|5912.53|5912.03|5900.55|5900.05|79611
1748883600000|2025-06-02 17:00:00|5910.96|5910.46|5910.44|5909.94|5916.72|5916.22|5905.69|5905.19|77214
1748887200000|2025-06-02 18:00:00|5910.33|5909.83|5929.69|5929.19|5930.69|5930.19|5906.08|5905.58|118119
1748890800000|2025-06-02 19:00:00|5929.57|5929.07|5937.26|5936.76|5938.76|5938.26|5927.39|5926.89|164367
1748894400000|2025-06-02 20:00:00|5937.17|5936.67|5939.72|5938.22|5945.52|5944.82|5936.77|5936.07|58285
1748898000000|2025-06-02 21:00:00|5939.76|5938.26|5940.8|5939.3|5942.96|5941.46|5939.44|5937.94|0
1748901600000|2025-06-02 22:00:00|5940.82|5939.32|5932.37|5931.67|5940.82|5939.32|5931.87|5931.17|4480
1748905200000|2025-06-02 23:00:00|5931.62|5930.92|5925.37|5924.67|5937.87|5937.17|5920.99|5920.29|10372
1748908800000|2025-06-03 00:00:00|5925.62|5924.92|5923.87|5923.17|5926.62|5925.92|5921.87|5921.17|5260
1748912400000|2025-06-03 01:00:00|5923.74|5923.04|5923.12|5922.42|5926.12|5925.42|5921.87|5921.17|5498
1748916000000|2025-06-03 02:00:00|5923.37|5922.67|5917.74|5917.04|5924.12|5923.42|5912.37|5911.67|8931
1748919600000|2025-06-03 03:00:00|5917.62|5916.92|5915.62|5914.92|5917.62|5916.92|5911.12|5910.42|5866
1748923200000|2025-06-03 04:00:00|5915.49|5914.79|5913.37|5912.67|5915.87|5915.17|5911.49|5910.79|3856
1748926800000|2025-06-03 05:00:00|5913.62|5912.92|5917.12|5916.42|5917.24|5916.54|5912.87|5912.17|4317
1748930400000|2025-06-03 06:00:00|5916.99|5916.29|5916.87|5916.17|5917.87|5917.17|5911.12|5910.42|6928
1748934000000|2025-06-03 07:00:00|5917.12|5916.42|5908.62|5907.92|5918.87|5918.17|5901.37|5900.67|21795
1748937600000|2025-06-03 08:00:00|5908.37|5907.67|5910.12|5909.42|5910.37|5909.67|5899.87|5899.17|17160
1748941200000|2025-06-03 09:00:00|5909.87|5909.17|5912.37|5911.67|5915.12|5914.42|5907.62|5906.92|8059
1748944800000|2025-06-03 10:00:00|5912.49|5911.79|5920.37|5919.67|5920.74|5920.04|5909.12|5908.42|9347
1748948400000|2025-06-03 11:00:00|5920.62|5919.92|5928.37|5927.67|5930.37|5929.67|5918.62|5917.92|14182
1748952000000|2025-06-03 12:00:00|5928.62|5927.92|5930.06|5929.36|5933.87|5933.17|5925.37|5924.67|20244
1748955600000|2025-06-03 13:00:00|5930.31|5929.61|5934.57|5934.07|5942.93|5942.43|5927.93|5927.23|126624
1748959200000|2025-06-03 14:00:00|5934.76|5934.26|5954.64|5954.14|5954.64|5954.14|5928.92|5928.42|158338
1748962800000|2025-06-03 15:00:00|5954.67|5954.17|5966.88|5966.38|5967.32|5966.82|5954.26|5953.76|129185
1748966400000|2025-06-03 16:00:00|5966.92|5966.42|5975.87|5975.37|5977.55|5977.05|5962.86|5962.36|89379
1748970000000|2025-06-03 17:00:00|5975.89|5975.39|5972.15|5971.65|5981.52|5981.02|5971.85|5971.35|92643
1748973600000|2025-06-03 18:00:00|5972.05|5971.55|5973.62|5973.12|5975.5|5975|5959.21|5958.71|135652
1748977200000|2025-06-03 19:00:00|5973.79|5973.29|5972.18|5971.68|5976.24|5975.74|5963.31|5962.81|193653
1748980800000|2025-06-03 20:00:00|5971.93|5971.43|5970.87|5969.37|5973.25|5972.55|5965.8|5965.1|45079
1748984400000|2025-06-03 21:00:00|5970.5|5969|5971.81|5970.31|5972.51|5971.01|5970|5968.5|0
1748988000000|2025-06-03 22:00:00|5970.55|5969.85|5974.84|5974.14|5978.53|5977.83|5970.31|5969.61|3952
1748991600000|2025-06-03 23:00:00|5975.09|5974.39|5974.97|5974.27|5977.57|5976.87|5971.44|5970.74|3734
1748995200000|2025-06-04 00:00:00|5974.9|5974.2|5973.68|5972.98|5979.19|5978.49|5972.23|5971.53|5702
1748998800000|2025-06-04 01:00:00|5973.77|5973.07|5969.7|5969|5976.37|5975.67|5967.58|5966.88|5924
1749002400000|2025-06-04 02:00:00|5969.83|5969.13|5966.76|5966.06|5970.58|5969.88|5966.62|5965.92|5158
1749006000000|2025-06-04 03:00:00|5966.51|5965.81|5968.34|5967.64|5968.84|5968.14|5966.1|5965.4|3360
1749009600000|2025-06-04 04:00:00|5968.2|5967.5|5966.94|5966.24|5971.36|5970.66|5966.54|5965.84|2862
1749013200000|2025-06-04 05:00:00|5967.01|5966.31|5971.07|5970.37|5971.34|5970.64|5966.37|5965.67|3581
1749016800000|2025-06-04 06:00:00|5971.57|5970.87|5971.77|5971.07|5975.5|5974.8|5968.36|5967.66|7883
1749020400000|2025-06-04 07:00:00|5972.02|5971.32|5979.76|5979.06|5980.67|5979.97|5968.44|5967.74|9911
1749024000000|2025-06-04 08:00:00|5979.73|5979.03|5979.88|5979.18|5987.12|5986.42|5979.24|5978.54|13591
1749027600000|2025-06-04 09:00:00|5979.96|5979.26|5983.31|5982.61|5985.81|5985.11|5978.94|5978.24|8619
1749031200000|2025-06-04 10:00:00|5983.4|5982.7|5985.47|5984.77|5987.99|5987.29|5979.43|5978.73|9076
1749034800000|2025-06-04 11:00:00|5985.22|5984.52|5983.67|5982.97|5986.2|5985.5|5980.01|5979.31|9378
1749038400000|2025-06-04 12:00:00|5983.92|5983.22|5973.4|5972.7|5987.81|5987.11|5964.94|5964.24|42359
1749042000000|2025-06-04 13:00:00|5973.53|5972.83|5986.47|5985.97|5989.91|5989.41|5971.63|5970.93|120818
1749045600000|2025-06-04 14:00:00|5986.54|5986.04|5986.08|5985.58|5989.15|5988.65|5965.93|5965.43|213741
1749049200000|2025-06-04 15:00:00|5986.19|5985.69|5979.43|5978.93|5989.64|5989.14|5974.38|5973.88|126361
1749052800000|2025-06-04 16:00:00|5979.42|5978.92|5978.16|5977.66|5979.7|5979.2|5968.47|5967.97|103094
1749056400000|2025-06-04 17:00:00|5978.15|5977.65|5986.36|5985.86|5987.43|5986.93|5978.01|5977.51|66614
1749060000000|2025-06-04 18:00:00|5986.32|5985.82|5981.11|5980.61|5990.25|5989.75|5978.77|5978.27|75850
1749063600000|2025-06-04 19:00:00|5981.22|5980.72|5969.67|5969.17|5983.36|5982.86|5969.67|5969.17|171416
1749067200000|2025-06-04 20:00:00|5969.6|5969.1|5967.67|5966.17|5971.44|5970.74|5965.99|5965.29|41106
1749070800000|2025-06-04 21:00:00|5967.86|5966.36|5968.55|5967.05|5968.82|5967.32|5966.27|5964.77|0
1749074400000|2025-06-04 22:00:00|5966.29|5965.59|5967.65|5966.95|5972.79|5972.09|5964.32|5963.62|5204
1749078000000|2025-06-04 23:00:00|5967.72|5967.02|5966.04|5965.34|5969.58|5968.88|5964.5|5963.8|3237
1749081600000|2025-06-05 00:00:00|5965.79|5965.09|5968.25|5967.55|5972.54|5971.84|5965.54|5964.84|4732
1749085200000|2025-06-05 01:00:00|5968.5|5967.8|5970.01|5969.31|5970.24|5969.54|5964.87|5964.17|4994
1749088800000|2025-06-05 02:00:00|5970.26|5969.56|5966.74|5966.04|5970.6|5969.9|5965.04|5964.34|3720
1749092400000|2025-06-05 03:00:00|5966.86|5966.16|5968.49|5967.79|5969.29|5968.59|5965.73|5965.03|3046
1749096000000|2025-06-05 04:00:00|5968.5|5967.8|5969.49|5968.79|5970.78|5970.08|5967.65|5966.95|2572
1749099600000|2025-06-05 05:00:00|5969.55|5968.85|5967.04|5966.34|5969.67|5968.97|5964.14|5963.44|4017
1749103200000|2025-06-05 06:00:00|5966.91|5966.21|5966.34|5965.64|5967.93|5967.23|5964.19|5963.49|4079
1749106800000|2025-06-05 07:00:00|5966.59|5965.89|5982.3|5981.6|5985.76|5985.06|5966.37|5965.67|16139
1749110400000|2025-06-05 08:00:00|5982.42|5981.72|5978.89|5978.19|5988.21|5987.51|5975.47|5974.77|11649
1749114000000|2025-06-05 09:00:00|5978.94|5978.24|5975.71|5975.01|5979.76|5979.06|5973.26|5972.56|9001
1749117600000|2025-06-05 10:00:00|5975.75|5975.05|5974.75|5974.05|5981.27|5980.57|5970.53|5969.83|8776
1749121200000|2025-06-05 11:00:00|5974.62|5973.92|5973.4|5972.7|5976.43|5975.73|5969.23|5968.53|10543
1749124800000|2025-06-05 12:00:00|5973.15|5972.45|5983.77|5983.07|6005.72|6005.02|5963.42|5962.72|64410
1749128400000|2025-06-05 13:00:00|5983.52|5982.82|5953.12|5952.62|5989.06|5988.52|5948.92|5948.42|156690
1749132000000|2025-06-05 14:00:00|5953.09|5952.59|5983.26|5982.76|5986.04|5985.54|5950.53|5950.03|224568
1749135600000|2025-06-05 15:00:00|5982.93|5982.43|5998.06|5997.56|5999.77|5999.27|5980.93|5980.43|120885
1749139200000|2025-06-05 16:00:00|5997.98|5997.48|5957.57|5957.07|6000.19|5999.69|5952.99|5952.49|185202
1749142800000|2025-06-05 17:00:00|5957.51|5957.01|5968.78|5968.28|5979.71|5979.21|5952.98|5952.48|133700
1749146400000|2025-06-05 18:00:00|5968.95|5968.45|5962.44|5961.94|5971.47|5970.97|5941.48|5940.98|182337
1749150000000|2025-06-05 19:00:00|5962.37|5961.87|5939.04|5938.54|5965.34|5964.84|5920.25|5919.75|311735
1749153600000|2025-06-05 20:00:00|5939.29|5938.79|5931.66|5930.16|5946.52|5945.82|5929.82|5929.12|47929
1749157200000|2025-06-05 21:00:00|5931.89|5930.39|5925.8|5924.3|5933.48|5931.98|5925.8|5924.3|11
1749160800000|2025-06-05 22:00:00|5925.11|5924.41|5940.55|5939.85|5941.11|5940.41|5924.49|5923.79|8680
1749164400000|2025-06-05 23:00:00|5940.71|5940.01|5939.63|5938.93|5945.05|5944.35|5937.27|5936.57|6316
1749168000000|2025-06-06 00:00:00|5940|5939.3|5946.75|5946.05|5949.66|5948.96|5940|5939.3|7471
1749171600000|2025-06-06 01:00:00|5946.88|5946.18|5948.87|5948.17|5952.77|5952.07|5944.74|5944.04|5867
1749175200000|2025-06-06 02:00:00|5948.98|5948.28|5948.36|5947.66|5949.94|5949.24|5945.46|5944.76|3869
1749178800000|2025-06-06 03:00:00|5948.24|5947.54|5952.4|5951.7|5954.66|5953.96|5947.12|5946.42|4513
1749182400000|2025-06-06 04:00:00|5952.41|5951.71|5959.84|5959.14|5960.15|5959.45|5950.9|5950.2|4534
1749186000000|2025-06-06 05:00:00|5959.59|5958.89|5960.92|5960.22|5964.07|5963.37|5959.13|5958.43|4645
1749189600000|2025-06-06 06:00:00|5960.91|5960.21|5964.78|5964.08|5967.84|5967.14|5956.3|5955.6|8119
1749193200000|2025-06-06 07:00:00|5964.91|5964.21|5963.38|5962.68|5967.31|5966.61|5960.33|5959.63|9357
1749196800000|2025-06-06 08:00:00|5963.45|5962.75|5963.18|5962.48|5965.59|5964.89|5957.96|5957.26|7035
1749200400000|2025-06-06 09:00:00|5963.17|5962.47|5966.12|5965.42|5967.42|5966.72|5960.69|5959.99|5853
1749204000000|2025-06-06 10:00:00|5966.04|5965.34|5960.72|5960.02|5967.46|5966.76|5959.72|5959.02|7014
1749207600000|2025-06-06 11:00:00|5960.47|5959.77|5962.55|5961.85|5964.92|5964.22|5955.75|5955.05|12451
1749211200000|2025-06-06 12:00:00|5962.68|5961.98|5986.14|5985.44|5990.43|5989.73|5962.16|5961.46|59949
1749214800000|2025-06-06 13:00:00|5986.18|5985.48|6012.18|6011.68|6017.76|6017.26|5983.59|5982.89|192880
1749218400000|2025-06-06 14:00:00|6012.22|6011.72|6002.14|6001.64|6013.63|6013.13|5996.35|5995.85|169953
1749222000000|2025-06-06 15:00:00|6002.52|6002.02|5997.05|5996.55|6013.45|6012.95|5982.66|5982.16|178017
1749225600000|2025-06-06 16:00:00|5997.1|5996.6|5985.9|5985.4|6003.96|6003.46|5978.46|5977.96|110521
1749229200000|2025-06-06 17:00:00|5985.91|5985.41|5999.42|5998.92|6000.35|5999.85|5981.2|5980.7|81497
1749232800000|2025-06-06 18:00:00|5999.36|5998.86|6006.88|6006.38|6013.87|6013.37|5999.06|5998.56|119196
1749236400000|2025-06-06 19:00:00|6006.71|6006.21|5999.92|5999.42|6010.17|6009.67|5998.91|5998.41|179114
1749240000000|2025-06-06 20:00:00|5999.42|5998.92|6002.99|6001.49|6004.87|6004.17|5996.92|5996.22|38708
1749243600000|2025-06-06 21:00:00|||||||||1
1749420000000|2025-06-08 22:00:00|6008.27|6007.57|5990.85|5990.15|6009.08|6008.38|5988.27|5987.57|9567
1749423600000|2025-06-08 23:00:00|5990.87|5990.17|5996.17|5995.47|5998.42|5997.72|5988.8|5988.1|4814
1749427200000|2025-06-09 00:00:00|5996.42|5995.72|5993.49|5992.79|6000.12|5999.42|5993.01|5992.31|5269
1749430800000|2025-06-09 01:00:00|5993.5|5992.8|5991.5|5990.8|5993.76|5993.06|5988.71|5988.01|3643
1749434400000|2025-06-09 02:00:00|5991.75|5991.05|5990.49|5989.79|5994.46|5993.76|5986.85|5986.15|4685
1749438000000|2025-06-09 03:00:00|5989.99|5989.29|5990.26|5989.56|5990.27|5989.57|5986.07|5985.37|3227
1749441600000|2025-06-09 04:00:00|5990.01|5989.31|5992.15|5991.45|5992.91|5992.21|5988.39|5987.69|3843
1749445200000|2025-06-09 05:00:00|5992.4|5991.7|5991.88|5991.18|5992.4|5991.7|5988.46|5987.76|3794
1749448800000|2025-06-09 06:00:00|5992.05|5991.35|5998.32|5997.62|5998.99|5998.29|5989.29|5988.59|6348
1749452400000|2025-06-09 07:00:00|5998.57|5997.87|6003.64|6002.94|6004.22|6003.52|5994.23|5993.53|8890
1749456000000|2025-06-09 08:00:00|6004.14|6003.44|6007.61|6006.91|6008.8|6008.1|5999.52|5998.82|9154
1749459600000|2025-06-09 09:00:00|6007.66|6006.96|6003.89|6003.19|6008.65|6007.95|6003.54|6002.84|4615
1749463200000|2025-06-09 10:00:00|6003.76|6003.06|6002.68|6001.98|6005.75|6005.05|5999.73|5999.03|4794
1749466800000|2025-06-09 11:00:00|6002.8|6002.1|6009.37|6008.67|6013.52|6012.82|6002.08|6001.38|13133
1749470400000|2025-06-09 12:00:00|6009.4|6008.7|6007.22|6006.52|6011.47|6010.77|6005.35|6004.65|14224
1749474000000|2025-06-09 13:00:00|6007.27|6006.57|5998.54|5998.04|6009.91|6009.21|5993.75|5993.25|102718
1749477600000|2025-06-09 14:00:00|5998.56|5998.06|6004.91|6004.41|6013.27|6012.77|5997.27|5996.77|122869
1749481200000|2025-06-09 15:00:00|6004.55|6004.05|6007.51|6007.01|6009.16|6008.66|5999.97|5999.47|71542
1749484800000|2025-06-09 16:00:00|6007.57|6007.07|6015.94|6015.44|6020.47|6019.97|6003.02|6002.52|79944
1749488400000|2025-06-09 17:00:00|6015.93|6015.43|6018.78|6018.28|6021.87|6021.37|6010.17|6009.67|77310
1749492000000|2025-06-09 18:00:00|6018.59|6018.09|6018.85|6018.35|6021.71|6021.21|6012.62|6012.12|62571
1749495600000|2025-06-09 19:00:00|6018.94|6018.44|6004.05|6003.55|6020.62|6020.12|6002.79|6002.29|186840
1749499200000|2025-06-09 20:00:00|6003.84|6003.34|6006.43|6004.93|6006.5|6005.58|6001.29|6000.59|39798
1749502800000|2025-06-09 21:00:00|6006.71|6005.21|6007.48|6005.98|6007.73|6006.23|6006.21|6004.71|0
1749506400000|2025-06-09 22:00:00|6007.6|6006.9|6007.25|6006.55|6011.3|6010.6|6006.62|6005.92|3426
1749510000000|2025-06-09 23:00:00|6007.5|6006.8|6008.56|6007.86|6009.62|6008.92|6007.08|6006.38|1905
1749513600000|2025-06-10 00:00:00|6008.31|6007.61|6013.82|6013.12|6015.32|6014.62|6003.78|6003.08|5906
1749517200000|2025-06-10 01:00:00|6014.07|6013.37|6033.69|6032.99|6035.07|6034.37|6014.07|6013.37|18064
1749520800000|2025-06-10 02:00:00|6033.44|6032.74|6032.31|6031.61|6035.67|6034.97|6029.48|6028.78|7092
1749524400000|2025-06-10 03:00:00|6032.19|6031.49|6029.9|6029.2|6033.53|6032.83|6029.09|6028.39|3281
1749528000000|2025-06-10 04:00:00|6030.15|6029.45|6025.66|6024.96|6030.71|6030.01|6024.48|6023.78|3706
1749531600000|2025-06-10 05:00:00|6025.59|6024.89|6007.67|6006.97|6028.58|6027.88|5992.08|5991.38|26124
1749535200000|2025-06-10 06:00:00|6008.17|6007.47|6002.51|6001.81|6009.97|6009.27|6001.06|6000.36|9826
1749538800000|2025-06-10 07:00:00|6002.76|6002.06|5999.91|5999.21|6006.69|6005.99|5986.19|5985.49|17538
1749542400000|2025-06-10 08:00:00|5999.41|5998.71|6003.16|6002.46|6004.82|6004.12|5991.67|5990.97|11420
1749546000000|2025-06-10 09:00:00|6003.4|6002.7|6006.28|6005.58|6008.36|6007.66|6001.28|6000.58|6762
1749549600000|2025-06-10 10:00:00|6006.03|6005.33|6010.66|6009.96|6012.64|6011.94|6006.03|6005.33|6428
1749553200000|2025-06-10 11:00:00|6010.91|6010.21|6013.64|6012.94|6013.89|6013.19|6002.48|6001.78|12969
1749556800000|2025-06-10 12:00:00|6013.76|6013.06|6013.45|6012.75|6016.86|6016.16|6011.63|6010.93|18391
1749560400000|2025-06-10 13:00:00|6013.7|6013|6015.1|6014.6|6020.63|6020.13|6008.83|6008.13|105172
1749564000000|2025-06-10 14:00:00|6015.26|6014.76|6019.84|6019.34|6025.77|6025.27|6014.52|6014.02|119191
1749567600000|2025-06-10 15:00:00|6019.99|6019.49|6021.82|6021.32|6024.29|6023.79|5999.9|5999.4|144397
1749571200000|2025-06-10 16:00:00|6021.74|6021.24|6031.02|6030.52|6032.07|6031.57|6021.24|6020.74|80423
1749574800000|2025-06-10 17:00:00|6030.9|6030.4|6022.3|6021.8|6035.86|6035.36|6021.59|6021.09|80760
1749578400000|2025-06-10 18:00:00|6022.44|6021.94|6033.06|6032.56|6038.21|6037.71|6010.25|6009.75|119791
1749582000000|2025-06-10 19:00:00|6033.13|6032.63|6039.47|6038.97|6044.2|6043.7|6025.11|6024.61|183001
1749585600000|2025-06-10 20:00:00|6039.4|6038.9|6035.53|6034.03|6039.73|6039.15|6032.45|6031.75|44662
1749589200000|2025-06-10 21:00:00|6036.43|6034.93|6034.98|6033.48|6036.43|6034.93|6034|6032.5|0
1749592800000|2025-06-10 22:00:00|6035.41|6034.71|6040.76|6040.06|6043.45|6042.75|6034.09|6033.39|5272
1749596400000|2025-06-10 23:00:00|6040.78|6040.08|6037.28|6036.58|6047.44|6046.74|6027.68|6026.98|13019
1749600000000|2025-06-11 00:00:00|6036.78|6036.08|6028.34|6027.64|6039.07|6038.37|6027.7|6027|9142
1749603600000|2025-06-11 01:00:00|6028.43|6027.73|6025.2|6024.5|6030.31|6029.61|6019.77|6019.07|8058
1749607200000|2025-06-11 02:00:00|6025.19|6024.49|6022.64|6021.94|6025.7|6025|6021.66|6020.96|3414
1749610800000|2025-06-11 03:00:00|6022.66|6021.96|6024.94|6024.24|6025.45|6024.75|6021.16|6020.46|3379
1749614400000|2025-06-11 04:00:00|6024.95|6024.25|6018.95|6018.25|6026.93|6026.23|6018.25|6017.55|4281
1749618000000|2025-06-11 05:00:00|6018.89|6018.19|6020.54|6019.84|6024.59|6023.89|6016.92|6016.22|4405
1749621600000|2025-06-11 06:00:00|6020.79|6020.09|6022.93|6022.23|6025.02|6024.32|6018.74|6018.04|6001
1749625200000|2025-06-11 07:00:00|6023.43|6022.73|6028.59|6027.89|6030.19|6029.49|6020.38|6019.68|9994
1749628800000|2025-06-11 08:00:00|6028.49|6027.79|6033.07|6032.37|6036.13|6035.43|6026.82|6026.12|11829
1749632400000|2025-06-11 09:00:00|6033.32|6032.62|6027.6|6026.9|6034.04|6033.34|6026.75|6026.05|9124
1749636000000|2025-06-11 10:00:00|6027.64|6026.94|6031.36|6030.66|6032.65|6031.95|6026.35|6025.65|10226
1749639600000|2025-06-11 11:00:00|6031.44|6030.74|6032.76|6032.06|6034.45|6033.75|6020.37|6019.67|20077
1749643200000|2025-06-11 12:00:00|6032.51|6031.81|6054.58|6053.88|6069.9|6069.2|6023.47|6022.77|99952
1749646800000|2025-06-11 13:00:00|6054.49|6053.79|6045.68|6045.18|6056.93|6056.23|6031.5|6031|184515
1749650400000|2025-06-11 14:00:00|6045.7|6045.2|6056.7|6056.2|6059.63|6059.13|6042.27|6041.77|155930
1749654000000|2025-06-11 15:00:00|6056.62|6056.12|6045.24|6044.74|6059.09|6058.59|6041.82|6041.32|146477
1749657600000|2025-06-11 16:00:00|6045.11|6044.61|6042.96|6042.46|6047.83|6047.33|6028.65|6028.15|144041
1749661200000|2025-06-11 17:00:00|6043.11|6042.61|6034.33|6033.83|6053.58|6053.08|6032.48|6031.98|113171
1749664800000|2025-06-11 18:00:00|6034.38|6033.88|6017.4|6016.9|6036.88|6036.38|6001.74|6001.24|265365
1749668400000|2025-06-11 19:00:00|6017.54|6017.04|6023.56|6023.06|6025.34|6024.84|6006.67|6006.17|245886
1749672000000|2025-06-11 20:00:00|6023.49|6022.99|6024.14|6022.64|6029.42|6028.72|6020.38|6019.68|43629
1749675600000|2025-06-11 21:00:00|6024.19|6022.69|6020.84|6019.34|6025.81|6024.31|6020.72|6019.22|0
1749679200000|2025-06-11 22:00:00|6020.86|6019.36|6015.3|6014.6|6027.76|6027.06|6012.16|6011.46|9726
1749682800000|2025-06-11 23:00:00|6014.3|6013.6|6014.81|6014.11|6021.11|6020.41|6010.84|6010.14|6972
1749686400000|2025-06-12 00:00:00|6015.06|6014.36|6005.28|6004.58|6016.84|6016.14|6001.43|6000.73|14327
1749690000000|2025-06-12 01:00:00|6005.26|6004.56|6000.43|5999.73|6009.14|6008.44|5993.26|5992.56|14879
1749693600000|2025-06-12 02:00:00|6000.55|5999.85|6000.28|5999.58|6002.53|6001.83|5997.08|5996.38|5578
1749697200000|2025-06-12 03:00:00|6000.25|5999.55|6004.92|6004.22|6009.01|6008.31|5999.92|5999.22|4790
1749700800000|2025-06-12 04:00:00|6005.04|6004.34|6009.54|6008.84|6009.55|6008.85|6003.93|6003.23|3220
1749704400000|2025-06-12 05:00:00|6009.29|6008.59|6009.14|6008.44|6011.04|6010.34|6003.54|6002.84|6701
1749708000000|2025-06-12 06:00:00|6009.01|6008.31|6012.11|6011.41|6013.53|6012.83|6004.38|6003.68|7900
1749711600000|2025-06-12 07:00:00|6012.49|6011.79|5995.52|5994.82|6016.79|6016.09|5993.38|5992.68|18866
1749715200000|2025-06-12 08:00:00|5995.29|5994.59|6000.16|5999.46|6001.26|6000.56|5984.36|5983.66|21748
1749718800000|2025-06-12 09:00:00|6000.28|5999.58|5999.29|5998.59|6007.35|6006.65|5996.94|5996.24|12173
1749722400000|2025-06-12 10:00:00|5999.54|5998.84|5997.02|5996.32|6001.26|6000.56|5990.27|5989.57|16648
1749726000000|2025-06-12 11:00:00|5997.14|5996.44|5987.55|5986.85|5998.16|5997.46|5986.07|5985.37|18759
1749729600000|2025-06-12 12:00:00|5987.3|5986.6|6009.48|6008.78|6010.93|6010.23|5987.3|5986.6|44741
1749733200000|2025-06-12 13:00:00|6009.73|6009.03|6016.69|6016.19|6021.94|6021.44|6004.4|6003.9|156760
1749736800000|2025-06-12 14:00:00|6016.68|6016.18|6035.91|6035.41|6040.52|6040.02|6015.58|6015.08|169850
1749740400000|2025-06-12 15:00:00|6036.1|6035.6|6033.76|6033.26|6046.05|6045.55|6025.03|6024.53|186164
1749744000000|2025-06-12 16:00:00|6033.62|6033.12|6033.65|6033.15|6042.31|6041.81|6028.01|6027.51|129019
1749747600000|2025-06-12 17:00:00|6033.91|6033.41|6040.02|6039.52|6044.66|6044.16|6033.15|6032.65|80077
1749751200000|2025-06-12 18:00:00|6039.88|6039.38|6041.98|6041.48|6043.33|6042.83|6032.97|6032.47|89630
1749754800000|2025-06-12 19:00:00|6042.18|6041.68|6046.05|6045.55|6046.14|6045.64|6032.83|6032.33|180963
1749758400000|2025-06-12 20:00:00|6045.04|6044.54|6037.51|6036.01|6045.07|6044.54|6037.06|6036.01|50418
1749762000000|2025-06-12 21:00:00|6037.55|6036.05|6040.19|6038.69|6040.74|6039.24|6037.55|6036.05|0
1749765600000|2025-06-12 22:00:00|6039.87|6038.37|6033.74|6033.04|6039.87|6038.37|6026.95|6026.25|7049
1749769200000|2025-06-12 23:00:00|6033.85|6033.15|6011.61|6010.91|6035.06|6034.36|6011.42|6010.72|12258
1749772800000|2025-06-13 00:00:00|6011.49|6010.79|5956.65|5955.95|6012.14|6011.44|5947|5946.3|103690
1749776400000|2025-06-13 01:00:00|5956.53|5955.83|5962.9|5962.2|5963.57|5962.87|5934.49|5933.79|46388
1749780000000|2025-06-13 02:00:00|5962.77|5962.07|5944.98|5944.28|5962.91|5962.21|5924.82|5924.12|33652
1749783600000|2025-06-13 03:00:00|5944.85|5944.15|5958.72|5958.02|5960.31|5959.61|5941.72|5941.02|21007
1749787200000|2025-06-13 04:00:00|5958.74|5958.04|5951.6|5950.9|5959.41|5958.71|5944.05|5943.35|12109
1749790800000|2025-06-13 05:00:00|5951.97|5951.27|5959.24|5958.54|5959.31|5958.61|5946.65|5945.95|13038
1749794400000|2025-06-13 06:00:00|5959.29|5958.59|5965.89|5965.19|5967.27|5966.57|5953.2|5952.5|25594
1749798000000|2025-06-13 07:00:00|5966.14|5965.44|5971.4|5970.7|5974.8|5974.1|5958.76|5958.06|33359
1749801600000|2025-06-13 08:00:00|5971.02|5970.32|5972.06|5971.36|5982.7|5982|5967.09|5966.39|29985
1749805200000|2025-06-13 09:00:00|5971.81|5971.11|5976.15|5975.45|5982.77|5982.07|5965.96|5965.26|31612
1749808800000|2025-06-13 10:00:00|5976.57|5975.87|5984.69|5983.99|5986.58|5985.88|5971.77|5971.07|28469
1749812400000|2025-06-13 11:00:00|5984.94|5984.24|5992.7|5992|5995.32|5994.62|5983.4|5982.7|34562
1749816000000|2025-06-13 12:00:00|5992.57|5991.87|5989.3|5988.6|5998.86|5998.16|5986.35|5985.65|47840
1749819600000|2025-06-13 13:00:00|5989.55|5988.85|5990.09|5989.59|6012.13|6011.63|5980.79|5980.09|214424
1749823200000|2025-06-13 14:00:00|5989.97|5989.47|5999.85|5999.35|6002.71|6002.21|5974.7|5974.2|277593
1749826800000|2025-06-13 15:00:00|5999.51|5999.01|6020.9|6020.4|6025.32|6024.82|5996.99|5996.49|221826
1749830400000|2025-06-13 16:00:00|6021.09|6020.59|6018.87|6018.37|6026.6|6026.1|6011.44|6010.94|150741
1749834000000|2025-06-13 17:00:00|6018.49|6017.99|6005.99|6005.49|6019.95|6019.45|5997.95|5997.45|156164
1749837600000|2025-06-13 18:00:00|6005.81|6005.31|5980.33|5979.83|6010.62|6010.12|5964.3|5963.8|225261
1749841200000|2025-06-13 19:00:00|5980.34|5979.84|5976.81|5976.31|5984.69|5984.19|5963.6|5963.1|269282
1749844800000|2025-06-13 20:00:00|5975.83|5975.33|5974.95|5973.45|5984.08|5983.38|5973.1|5972.4|55513
1749848400000|2025-06-13 21:00:00|5974.93|5973.43|5974.93|5973.43|5974.93|5973.43|5974.93|5973.43|0
1750024800000|2025-06-15 22:00:00|5954.07|5953.37|5975.28|5974.58|5983.11|5982.41|5948.62|5947.92|17529
1750028400000|2025-06-15 23:00:00|5975.2|5974.5|5985.08|5984.38|5987.61|5986.91|5968.72|5968.02|7383
1750032000000|2025-06-16 00:00:00|5984.71|5984.01|5985.78|5985.08|5987.62|5986.92|5979.76|5979.06|7245
1750035600000|2025-06-16 01:00:00|5985.83|5985.13|5985.27|5984.57|5987.63|5986.93|5981.63|5980.93|4454
1750039200000|2025-06-16 02:00:00|5985.39|5984.69|5988.73|5988.03|5991.8|5991.1|5983.76|5983.06|4462
1750042800000|2025-06-16 03:00:00|5988.78|5988.08|5984.53|5983.83|5989.36|5988.66|5982.46|5981.76|2496
1750046400000|2025-06-16 04:00:00|5984.44|5983.74|5984.14|5983.44|5986.89|5986.19|5982.45|5981.75|3361
1750050000000|2025-06-16 05:00:00|5984.22|5983.52|5990.72|5990.02|5995.26|5994.56|5984.21|5983.51|3460
1750053600000|2025-06-16 06:00:00|5990.47|5989.77|6000.33|5999.63|6001.17|6000.47|5990.19|5989.49|10894
1750057200000|2025-06-16 07:00:00|6000.2|5999.5|6010.24|6009.54|6012.51|6011.81|5999.48|5998.78|22711
1750060800000|2025-06-16 08:00:00|6010.31|6009.61|6009.45|6008.75|6011.01|6010.31|6002.32|6001.62|26119
1750064400000|2025-06-16 09:00:00|6009.2|6008.5|6000.85|6000.15|6010.65|6009.95|5997.47|5996.77|27325
1750068000000|2025-06-16 10:00:00|6000.73|6000.03|6009.9|6009.2|6009.9|6009.2|5999.47|5998.77|24005
1750071600000|2025-06-16 11:00:00|6008.77|6008.07|6014.77|6014.07|6016|6015.3|6002.13|6001.43|40901
1750075200000|2025-06-16 12:00:00|6014.83|6014.13|6014.5|6013.8|6021.07|6020.37|6013|6012.3|65968
1750078800000|2025-06-16 13:00:00|6015|6014.3|6037.21|6036.71|6040.69|6040.19|6010.5|6010|234052
1750082400000|2025-06-16 14:00:00|6036.91|6036.41|6046.43|6045.93|6050.43|6049.93|6036.24|6035.74|299907
1750086000000|2025-06-16 15:00:00|6046.57|6046.07|6038.12|6037.62|6048.06|6047.56|6034.49|6033.99|192378
1750089600000|2025-06-16 16:00:00|6038.23|6037.73|6034.67|6034.17|6043.69|6043.19|6031.55|6031.05|126626
1750093200000|2025-06-16 17:00:00|6034.72|6034.22|6030.2|6029.7|6043.71|6043.21|6028.3|6027.8|145630
1750096800000|2025-06-16 18:00:00|6030.5|6030|6031.84|6031.34|6035.68|6035.18|6025.66|6025.16|115353
1750100400000|2025-06-16 19:00:00|6031.59|6031.09|6033.73|6033.23|6034.73|6034.23|6023.56|6023.06|221375
1750104000000|2025-06-16 20:00:00|6033.54|6033.04|6034.63|6033.13|6038.55|6037.85|6032.49|6031.79|37722
1750107600000|2025-06-16 21:00:00|6034.54|6033.04|6036.9|6035.4|6039.11|6037.61|6034.18|6032.68|0
1750111200000|2025-06-16 22:00:00|6035.99|6035.29|6015.42|6014.72|6036.5|6035.8|6010.03|6009.33|9201
1750114800000|2025-06-16 23:00:00|6015.3|6014.6|5996.12|5995.42|6022.69|6021.99|5995.87|5995.17|13771
1750118400000|2025-06-17 00:00:00|5996.62|5995.92|6013.42|6012.72|6014.21|6013.51|5994.62|5993.92|10498
1750122000000|2025-06-17 01:00:00|6013.3|6012.6|6011.36|6010.66|6017.03|6016.33|6003.57|6002.87|5099
1750125600000|2025-06-17 02:00:00|6011.11|6010.41|6019.32|6018.62|6020.49|6019.79|5997.56|5996.86|8045
1750129200000|2025-06-17 03:00:00|6019.44|6018.74|6012.02|6011.32|6019.87|6019.17|6007.17|6006.47|3498
1750132800000|2025-06-17 04:00:00|6012.14|6011.44|6009.36|6008.66|6016.04|6015.34|6005.46|6004.76|2396
1750136400000|2025-06-17 05:00:00|6009.48|6008.78|6011.3|6010.6|6013.86|6013.16|6004.96|6004.26|2878
1750140000000|2025-06-17 06:00:00|6011.17|6010.47|6006.49|6005.79|6018.37|6017.67|6004.13|6003.43|5494
1750143600000|2025-06-17 07:00:00|6006.37|6005.67|5997.26|5996.56|6012.28|6011.58|5988.98|5988.28|21811
1750147200000|2025-06-17 08:00:00|5996.76|5996.06|6004.47|6003.77|6009.38|6008.68|5993.3|5992.6|19270
1750150800000|2025-06-17 09:00:00|6004.59|6003.89|5997.02|5996.32|6009.58|6008.88|5994.1|5993.4|19680
1750154400000|2025-06-17 10:00:00|5996.77|5996.07|5999.28|5998.58|6002.73|6002.03|5988.69|5987.99|22555
1750158000000|2025-06-17 11:00:00|5998.78|5998.08|6009.87|6009.17|6010.64|6009.94|5997.63|5996.93|26831
1750161600000|2025-06-17 12:00:00|6009.96|6009.26|6003.12|6002.42|6013.87|6013.17|6001.66|6000.96|64420
1750165200000|2025-06-17 13:00:00|6003.06|6002.36|6016.19|6015.69|6016.94|6016.44|6000.08|5999.38|215530
1750168800000|2025-06-17 14:00:00|6016.13|6015.63|6012.07|6011.57|6023.92|6023.42|6010.63|6010.13|215045
1750172400000|2025-06-17 15:00:00|6011.63|6011.13|6014.22|6013.72|6023.96|6023.46|6008.94|6008.44|157565
1750176000000|2025-06-17 16:00:00|6014.14|6013.64|6004.74|6004.24|6022.77|6022.27|6001.93|6001.43|173228
1750179600000|2025-06-17 17:00:00|6004.63|6004.13|5987.62|5987.12|6008.77|6008.27|5983.09|5982.59|190138
1750183200000|2025-06-17 18:00:00|5987.34|5986.84|5988.07|5987.57|5988.6|5988.1|5974.36|5973.86|163463
1750186800000|2025-06-17 19:00:00|5988.03|5987.53|5982.27|5981.77|5992.22|5991.72|5979.93|5979.43|237436
1750190400000|2025-06-17 20:00:00|5982.07|5981.57|5981.96|5980.46|5987.86|5987.16|5977.12|5976.42|59636
1750194000000|2025-06-17 21:00:00|5981.03|5979.53|5978.45|5976.95|5981.61|5980.11|5977.84|5976.34|0
1750197600000|2025-06-17 22:00:00|5978.5|5977|5964.38|5963.68|5979.02|5978.32|5962.65|5961.95|10474
1750201200000|2025-06-17 23:00:00|5964.35|5963.65|5969.2|5968.5|5974.1|5973.4|5962.47|5961.77|10081
1750204800000|2025-06-18 00:00:00|5969.08|5968.38|5988.31|5987.61|5990.21|5989.51|5969.08|5968.38|12987
1750208400000|2025-06-18 01:00:00|5988.3|5987.6|5987.28|5986.58|5994.45|5993.75|5984.47|5983.77|7647
1750212000000|2025-06-18 02:00:00|5987.41|5986.71|5987.59|5986.89|5993.38|5992.68|5984.99|5984.29|4440
1750215600000|2025-06-18 03:00:00|5987.46|5986.76|5986.31|5985.61|5988.99|5988.29|5985.23|5984.53|4247
1750219200000|2025-06-18 04:00:00|5986.56|5985.86|5988.41|5987.71|5990.42|5989.72|5982.01|5981.31|3456
1750222800000|2025-06-18 05:00:00|5988.54|5987.84|5990.96|5990.26|5992.72|5992.02|5988.13|5987.43|3132
1750226400000|2025-06-18 06:00:00|5990.71|5990.01|5994.87|5994.17|6001.95|6001.25|5989.83|5989.13|9155
1750230000000|2025-06-18 07:00:00|5994.93|5994.23|5997.04|5996.34|6002.21|6001.51|5994.11|5993.41|11695
1750233600000|2025-06-18 08:00:00|5996.54|5995.84|5999.7|5999|6001.25|6000.55|5993.59|5992.89|12039
1750237200000|2025-06-18 09:00:00|5999.82|5999.12|6000.23|5999.53|6006.82|6006.12|5999.64|5998.94|13156
1750240800000|2025-06-18 10:00:00|6000.08|5999.38|5981.08|5980.38|6000.26|5999.56|5979.48|5978.78|19974
1750244400000|2025-06-18 11:00:00|5980.98|5980.28|5993.42|5992.72|5998.97|5998.27|5979.45|5978.75|27550
1750248000000|2025-06-18 12:00:00|5993.17|5992.47|5987.4|5986.7|5995.69|5994.99|5986.08|5985.38|26415
1750251600000|2025-06-18 13:00:00|5987.65|5986.95|5998.04|5997.54|6002.81|6002.31|5979.94|5979.44|136107
1750255200000|2025-06-18 14:00:00|5997.72|5997.22|6014.83|6014.33|6018.87|6018.37|5993.77|5993.27|180356
1750258800000|2025-06-18 15:00:00|6014.71|6014.21|6003.98|6003.48|6015.63|6015.13|6002.53|6002.03|115530
1750262400000|2025-06-18 16:00:00|6004.02|6003.52|6001.18|6000.68|6009.54|6009.04|6000.27|5999.77|97761
1750266000000|2025-06-18 17:00:00|6001.5|6001|6002.47|6001.97|6005.96|6005.46|5986.53|5986.03|106490
1750269600000|2025-06-18 18:00:00|6002.35|6001.85|5978.23|5977.73|6016.2|6015.7|5973.23|5972.73|182025
1750273200000|2025-06-18 19:00:00|5978.46|5977.96|5980.64|5980.14|5995.51|5995.01|5971.3|5970.8|270171
1750276800000|2025-06-18 20:00:00|5980.3|5979.8|5981.46|5979.96|5987.58|5986.88|5979.91|5979.21|45527
1750280400000|2025-06-18 21:00:00|5981.51|5980.01|5979.21|5977.71|5982.18|5980.68|5976.57|5975.07|0
1750284000000|2025-06-18 22:00:00|5979.19|5977.69|5975.38|5974.68|5982.17|5981.47|5970.94|5970.24|7143
1750287600000|2025-06-18 23:00:00|5975.35|5974.65|5978.57|5977.87|5979.56|5978.86|5972.92|5972.22|3941
1750291200000|2025-06-19 00:00:00|5978.49|5977.79|5968|5967.3|5979.39|5978.69|5959.09|5958.39|9050
1750294800000|2025-06-19 01:00:00|5968.12|5967.42|5958.64|5957.94|5968.52|5967.82|5944.65|5943.95|17976
1750298400000|2025-06-19 02:00:00|5958.39|5957.69|5960.76|5960.06|5965.88|5965.18|5955.11|5954.41|4610
1750302000000|2025-06-19 03:00:00|5960.88|5960.18|5969.85|5969.15|5971.12|5970.42|5960.71|5960.01|3667
1750305600000|2025-06-19 04:00:00|5969.86|5969.16|5972.26|5971.56|5973.62|5972.92|5967.09|5966.39|2707
1750309200000|2025-06-19 05:00:00|5972.74|5972.04|5960.88|5960.18|5972.76|5972.06|5959.8|5959.1|3631
1750312800000|2025-06-19 06:00:00|5960.87|5960.17|5961.14|5960.44|5965.14|5964.44|5953.44|5952.74|9795
1750316400000|2025-06-19 07:00:00|5961.01|5960.31|5944.11|5943.41|5964.06|5963.36|5941.26|5940.56|12578
1750320000000|2025-06-19 08:00:00|5944.36|5943.66|5953.02|5952.32|5955.53|5954.83|5943.99|5943.29|10038
1750323600000|2025-06-19 09:00:00|5953.08|5952.38|5953.91|5953.21|5959.39|5958.69|5952.24|5951.54|6764
1750327200000|2025-06-19 10:00:00|5953.79|5953.09|5956.5|5955.8|5959.56|5958.86|5949.22|5948.52|6589
1750330800000|2025-06-19 11:00:00|5956.62|5955.92|5949.04|5948.34|5957.23|5956.53|5943.87|5943.17|7601
1750334400000|2025-06-19 12:00:00|5948.79|5948.09|5937.84|5937.14|5952.64|5951.94|5934.54|5933.84|13848
1750338000000|2025-06-19 13:00:00|5937.59|5936.89|5923.15|5922.65|5944|5943.33|5914.94|5914.44|35172
1750341600000|2025-06-19 14:00:00|5923.65|5923.15|5930.39|5929.89|5932.5|5932|5920.87|5920.37|33736
1750345200000|2025-06-19 15:00:00|5930.44|5929.94|5918.76|5918.26|5934.38|5933.88|5917.52|5917.02|40839
1750348800000|2025-06-19 16:00:00|5918.69|5918.19|5923.19|5922.69|5931.48|5930.98|5918.23|5917.73|15088
1750352400000|2025-06-19 17:00:00|5922.78|5921.28|5946.18|5944.68|5948.06|5946.56|5922.76|5921.26|4
1750356000000|2025-06-19 18:00:00|5947.12|5945.62|5950.1|5948.6|5963.09|5961.59|5944.3|5942.8|0
1750359600000|2025-06-19 19:00:00|5949.16|5947.66|5940.65|5939.15|5955.73|5954.23|5940.65|5939.15|0
1750370400000|2025-06-19 22:00:00|5942.61|5941.91|5964.57|5963.87|5971.49|5970.79|5942.61|5941.91|17414
1750374000000|2025-06-19 23:00:00|5964.82|5964.12|5963.24|5962.54|5967.15|5966.45|5959.92|5959.22|5941
1750377600000|2025-06-20 00:00:00|5963.49|5962.79|5965.82|5965.12|5972.44|5971.74|5961.85|5961.15|9245
1750381200000|2025-06-20 01:00:00|5965.95|5965.25|5960.07|5959.37|5968|5967.3|5954.13|5953.43|8986
1750384800000|2025-06-20 02:00:00|5960.2|5959.5|5964.07|5963.37|5966.83|5966.13|5957.98|5957.28|3657
1750388400000|2025-06-20 03:00:00|5964.13|5963.43|5967.46|5966.76|5970.08|5969.38|5962|5961.3|4096
1750392000000|2025-06-20 04:00:00|5967.47|5966.77|5969|5968.3|5971.46|5970.76|5965.83|5965.13|3140
1750395600000|2025-06-20 05:00:00|5968.88|5968.18|5972.28|5971.58|5972.7|5972|5963.99|5963.29|5438
1750399200000|2025-06-20 06:00:00|5972.41|5971.71|5968.29|5967.59|5976.98|5976.28|5964.75|5964.05|11684
1750402800000|2025-06-20 07:00:00|5968.16|5967.46|5974.35|5973.65|5976.11|5975.41|5963.47|5962.77|10757
1750406400000|2025-06-20 08:00:00|5974.42|5973.72|5960.52|5959.82|5980.64|5979.94|5959.33|5958.63|14802
1750410000000|2025-06-20 09:00:00|5960.51|5959.81|5970.48|5969.78|5972.51|5971.81|5960.17|5959.47|8051
1750413600000|2025-06-20 10:00:00|5970.36|5969.66|5969.34|5968.64|5972.15|5971.45|5964.64|5963.94|7317
1750417200000|2025-06-20 11:00:00|5969.09|5968.39|5983.58|5982.88|5995.97|5995.27|5968.59|5967.89|29998
1750420800000|2025-06-20 12:00:00|5983.83|5983.13|5999.96|5999.26|6002.06|6001.36|5983.56|5982.86|40687
1750424400000|2025-06-20 13:00:00|5999.97|5999.27|5996.69|5996.19|6017.85|6017.35|5994.27|5993.77|184172
1750428000000|2025-06-20 14:00:00|5996.44|5995.94|5967.69|5967.19|5999.13|5998.63|5962.91|5962.41|209108
1750431600000|2025-06-20 15:00:00|5966.82|5966.32|5971.19|5970.69|5987.87|5987.37|5958.77|5958.27|147338
1750435200000|2025-06-20 16:00:00|5970.94|5970.44|5976.9|5976.4|5981.19|5980.69|5965.94|5965.44|98528
1750438800000|2025-06-20 17:00:00|5976.97|5976.47|5964.58|5964.08|5982.45|5981.95|5952.02|5951.52|126813
1750442400000|2025-06-20 18:00:00|5964.5|5964|5959.87|5959.37|5977.45|5976.95|5957.48|5956.98|96014
1750446000000|2025-06-20 19:00:00|5959.91|5959.41|5965.01|5964.51|5972.95|5972.45|5955.93|5955.43|210351
1750449600000|2025-06-20 20:00:00|5964.93|5964.43|5974.55|5973.05|5980.67|5979.97|5964.41|5963.71|64919
1750629600000|2025-06-22 22:00:00|5915.29|5914.59|5949.95|5949.25|5956.1|5955.4|5914.17|5913.47|31554
1750633200000|2025-06-22 23:00:00|5949.99|5949.29|5948.05|5947.35|5951.04|5950.34|5942.62|5941.92|7393
1750636800000|2025-06-23 00:00:00|5948.17|5947.47|5942.88|5942.18|5948.89|5948.19|5938.15|5937.45|7753
1750640400000|2025-06-23 01:00:00|5943.01|5942.31|5945.74|5945.04|5947.68|5946.98|5939.84|5939.14|5755
1750644000000|2025-06-23 02:00:00|5945.82|5945.12|5949.48|5948.78|5951.86|5951.16|5945.35|5944.65|4455
1750647600000|2025-06-23 03:00:00|5948.98|5948.28|5950.8|5950.1|5952.19|5951.49|5948.45|5947.75|3183
1750651200000|2025-06-23 04:00:00|5950.83|5950.13|5951.19|5950.49|5952.57|5951.87|5949.64|5948.94|2887
1750654800000|2025-06-23 05:00:00|5951.44|5950.74|5958.21|5957.51|5961.56|5960.86|5950.95|5950.25|5958
1750658400000|2025-06-23 06:00:00|5958.09|5957.39|5960.51|5959.81|5964.59|5963.89|5955.48|5954.78|7244
1750662000000|2025-06-23 07:00:00|5960.64|5959.94|5977.46|5976.76|5979.57|5978.87|5960.64|5959.94|16146
1750665600000|2025-06-23 08:00:00|5977.71|5977.01|5982.33|5981.63|5988.33|5987.63|5975.15|5974.45|14487
1750669200000|2025-06-23 09:00:00|5982.34|5981.64|5978.65|5977.95|5987.75|5987.05|5976.35|5975.65|9958
1750672800000|2025-06-23 10:00:00|5978.63|5977.93|5971.08|5970.38|5987.02|5986.32|5970.23|5969.53|17028
1750676400000|2025-06-23 11:00:00|5971.21|5970.51|5962.62|5961.92|5973.21|5972.51|5952.3|5951.6|18134
1750680000000|2025-06-23 12:00:00|5963.12|5962.42|5976.09|5975.39|5976.86|5976.16|5960.36|5959.66|16767
1750683600000|2025-06-23 13:00:00|5976.11|5975.41|5990.72|5990.22|5991.29|5990.79|5960.28|5959.78|123446
1750687200000|2025-06-23 14:00:00|5991.34|5990.84|5989.41|5988.91|6007.37|6006.87|5988.85|5988.35|156983
1750690800000|2025-06-23 15:00:00|5989.45|5988.95|5983.56|5983.06|6001.38|6000.88|5981.95|5981.45|111745
1750694400000|2025-06-23 16:00:00|5983.31|5982.81|5959.69|5959.19|5985.56|5985.06|5942.55|5942.05|235401
1750698000000|2025-06-23 17:00:00|5960.19|5959.69|6010.15|6009.65|6017.34|6016.84|5955.88|5955.38|194309
1750701600000|2025-06-23 18:00:00|6010.17|6009.67|6010.1|6009.6|6016.26|6015.76|6005.05|6004.55|85918
1750705200000|2025-06-23 19:00:00|6010.04|6009.54|6025.66|6025.16|6030.62|6030.12|6008.92|6008.42|173543
1750708800000|2025-06-23 20:00:00|6025.53|6025.03|6026.63|6025.13|6028.01|6027.31|6021.32|6020.62|45610
1750712400000|2025-06-23 21:00:00|6026.21|6024.71|6027.42|6025.92|6027.56|6026.06|6026.2|6024.7|8
1750716000000|2025-06-23 22:00:00|6027.38|6025.88|6051.31|6050.61|6055.34|6054.64|6024.93|6024.23|24206
1750719600000|2025-06-23 23:00:00|6051.36|6050.66|6058.03|6057.33|6062.2|6061.5|6050.76|6050.06|12118
1750723200000|2025-06-24 00:00:00|6057.91|6057.21|6056.83|6056.13|6060.46|6059.76|6049.13|6048.43|12573
1750726800000|2025-06-24 01:00:00|6057.08|6056.38|6063.98|6063.28|6064.71|6064.01|6053.17|6052.47|7788
1750730400000|2025-06-24 02:00:00|6063.85|6063.15|6056.48|6055.78|6064|6063.3|6052.7|6052|8494
1750734000000|2025-06-24 03:00:00|6056.35|6055.65|6060.44|6059.74|6061.45|6060.75|6055.65|6054.95|4462
1750737600000|2025-06-24 04:00:00|6060.19|6059.49|6060.7|6060|6061.55|6060.85|6055.2|6054.5|4482
1750741200000|2025-06-24 05:00:00|6060.45|6059.75|6070.98|6070.28|6072.82|6072.12|6059.9|6059.2|7462
1750744800000|2025-06-24 06:00:00|6071.23|6070.53|6085.54|6084.84|6087.6|6086.9|6071.02|6070.32|18215
1750748400000|2025-06-24 07:00:00|6085.29|6084.59|6074.27|6073.57|6091.47|6090.77|6062.68|6061.98|34956
1750752000000|2025-06-24 08:00:00|6073.14|6072.44|6073.49|6072.79|6079.66|6078.96|6068.15|6067.45|16641
1750755600000|2025-06-24 09:00:00|6073.36|6072.66|6075.97|6075.27|6084.03|6083.33|6072.99|6072.29|9531
1750759200000|2025-06-24 10:00:00|6075.84|6075.14|6071.46|6070.76|6078.62|6077.92|6068.76|6068.06|11070
1750762800000|2025-06-24 11:00:00|6071.21|6070.51|6072.98|6072.28|6076.39|6075.69|6063.44|6062.74|18883
1750766400000|2025-06-24 12:00:00|6072.73|6072.03|6067.07|6066.37|6075.34|6074.64|6062.22|6061.52|22378
1750770000000|2025-06-24 13:00:00|6066.82|6066.12|6064.89|6064.39|6078.26|6077.76|6062.51|6062.01|120160
1750773600000|2025-06-24 14:00:00|6064.52|6064.02|6073.83|6073.33|6077.96|6077.46|6059.05|6058.55|131898
1750777200000|2025-06-24 15:00:00|6074.08|6073.58|6081.89|6081.39|6085.87|6085.37|6073.83|6073.33|102178
1750780800000|2025-06-24 16:00:00|6081.55|6081.05|6090.62|6090.12|6096.23|6095.73|6080.49|6079.99|75772
1750784400000|2025-06-24 17:00:00|6090.57|6090.07|6095.41|6094.91|6097.84|6097.34|6087.04|6086.54|75911
1750788000000|2025-06-24 18:00:00|6095.34|6094.84|6097.18|6096.68|6098.57|6098.07|6092.4|6091.9|55286
1750791600000|2025-06-24 19:00:00|6097.14|6096.64|6091.83|6091.33|6102.11|6101.61|6091.58|6091.08|185617
1750795200000|2025-06-24 20:00:00|6091.78|6091.28|6091.07|6089.57|6093.28|6092.58|6089.36|6088.66|43218
1750798800000|2025-06-24 21:00:00|6091.49|6089.99|6091.95|6090.45|6095.42|6093.92|6090.49|6088.99|0
1750802400000|2025-06-24 22:00:00|6090.48|6089.78|6088.86|6088.16|6091.37|6090.67|6086.49|6085.79|4970
1750806000000|2025-06-24 23:00:00|6088.79|6088.09|6093.68|6092.98|6094.97|6094.27|6087.04|6086.34|3908
1750809600000|2025-06-25 00:00:00|6094.18|6093.48|6095.24|6094.54|6096.48|6095.78|6091.76|6091.06|4579
1750813200000|2025-06-25 01:00:00|6094.99|6094.29|6089.68|6088.98|6094.99|6094.29|6088.69|6087.99|4128
1750816800000|2025-06-25 02:00:00|6089.93|6089.23|6090.02|6089.32|6091.08|6090.38|6088.18|6087.48|2524
1750820400000|2025-06-25 03:00:00|6090.27|6089.57|6091.92|6091.22|6095.02|6094.32|6090.27|6089.57|2577
1750824000000|2025-06-25 04:00:00|6091.76|6091.06|6095.85|6095.15|6096|6095.3|6091.74|6091.04|1294
1750827600000|2025-06-25 05:00:00|6095.82|6095.12|6096.45|6095.75|6098.19|6097.49|6094.68|6093.98|3049
1750831200000|2025-06-25 06:00:00|6096.2|6095.5|6093.83|6093.13|6098.05|6097.35|6093.78|6093.08|4415
1750834800000|2025-06-25 07:00:00|6093.7|6093|6094.61|6093.91|6097.58|6096.88|6091.16|6090.46|8954
1750838400000|2025-06-25 08:00:00|6094.99|6094.29|6096.15|6095.45|6096.57|6095.87|6090.16|6089.46|8598
1750842000000|2025-06-25 09:00:00|6095.9|6095.2|6093.03|6092.33|6100.52|6099.82|6092.19|6091.49|7764
1750845600000|2025-06-25 10:00:00|6093.28|6092.58|6095.87|6095.17|6097.18|6096.48|6089.66|6088.96|9446
1750849200000|2025-06-25 11:00:00|6096.12|6095.42|6104.5|6103.8|6105.33|6104.63|6093.69|6092.99|13555
1750852800000|2025-06-25 12:00:00|6104.37|6103.67|6105.13|6104.43|6105.54|6104.84|6100.92|6100.22|15827
1750856400000|2025-06-25 13:00:00|6105.23|6104.53|6105.59|6105.09|6108.6|6108.1|6098.36|6097.86|109358
1750860000000|2025-06-25 14:00:00|6105.49|6104.99|6101.62|6101.12|6108.41|6107.91|6096.96|6096.46|130013
1750863600000|2025-06-25 15:00:00|6101.59|6101.09|6093.18|6092.68|6102.25|6101.75|6088.87|6088.37|101981
1750867200000|2025-06-25 16:00:00|6092.82|6092.32|6091|6090.5|6096.69|6096.19|6088.2|6087.7|61723
1750870800000|2025-06-25 17:00:00|6090.87|6090.37|6086.72|6086.22|6095.25|6094.75|6079.19|6078.69|92558
1750874400000|2025-06-25 18:00:00|6086.62|6086.12|6088.21|6087.71|6089.62|6089.12|6084.4|6083.9|58021
1750878000000|2025-06-25 19:00:00|6088.37|6087.87|6095.56|6095.06|6097.8|6097.3|6087.57|6087.07|170946
1750881600000|2025-06-25 20:00:00|6095.48|6094.98|6094.49|6092.99|6096.36|6095.66|6091.61|6090.91|37513
1750885200000|2025-06-25 21:00:00|6094.45|6092.95|6092.41|6090.91|6096.25|6094.75|6091.06|6089.56|0
1750888800000|2025-06-25 22:00:00|6093.56|6092.86|6095.87|6095.17|6099.94|6099.24|6092.31|6091.61|4540
1750892400000|2025-06-25 23:00:00|6095.89|6095.19|6095.28|6094.58|6096.2|6095.5|6090.09|6089.39|5470
1750896000000|2025-06-26 00:00:00|6095.29|6094.59|6097.34|6096.64|6098.64|6097.94|6093.42|6092.72|3699
1750899600000|2025-06-26 01:00:00|6097.38|6096.68|6095.54|6094.84|6098.01|6097.31|6093.7|6093|3014
1750903200000|2025-06-26 02:00:00|6095.59|6094.89|6098.06|6097.36|6099.08|6098.38|6095.27|6094.57|2575
1750906800000|2025-06-26 03:00:00|6098.31|6097.61|6101.75|6101.05|6104.05|6103.35|6098.31|6097.61|3328
1750910400000|2025-06-26 04:00:00|6101.82|6101.12|6103.54|6102.84|6103.82|6103.12|6100.05|6099.35|2340
1750914000000|2025-06-26 05:00:00|6103.55|6102.85|6104.77|6104.07|6105.37|6104.67|6101.54|6100.84|2967
1750917600000|2025-06-26 06:00:00|6104.27|6103.57|6109.33|6108.63|6111.53|6110.83|6104.26|6103.56|6327
1750921200000|2025-06-26 07:00:00|6109.58|6108.88|6108.95|6108.25|6115.12|6114.42|6107.85|6107.15|9383
1750924800000|2025-06-26 08:00:00|6109.2|6108.5|6114.77|6114.07|6119.33|6118.63|6108.49|6107.79|10103
1750928400000|2025-06-26 09:00:00|6114.74|6114.04|6111.78|6111.08|6115.87|6115.17|6110.33|6109.63|6601
1750932000000|2025-06-26 10:00:00|6112.03|6111.33|6112.84|6112.14|6119.03|6118.33|6109.68|6108.98|8679
1750935600000|2025-06-26 11:00:00|6113.34|6112.64|6118.04|6117.34|6118.76|6118.06|6112.6|6111.9|10172
1750939200000|2025-06-26 12:00:00|6118.29|6117.59|6114.77|6114.07|6119.3|6118.6|6106.47|6105.77|24413
1750942800000|2025-06-26 13:00:00|6114.39|6113.69|6114.88|6114.38|6118.05|6117.55|6107.65|6107.15|122157
1750946400000|2025-06-26 14:00:00|6114.96|6114.46|6127.63|6127.13|6129.7|6129.2|6114.82|6114.32|134849
1750950000000|2025-06-26 15:00:00|6127.65|6127.15|6129.31|6128.81|6132.99|6132.49|6122.31|6121.81|107393
1750953600000|2025-06-26 16:00:00|6129.16|6128.66|6132.51|6132.01|6135.37|6134.87|6128.29|6127.79|69619
1750957200000|2025-06-26 17:00:00|6132.49|6131.99|6136.64|6136.14|6139.66|6139.16|6130.49|6129.99|70793
1750960800000|2025-06-26 18:00:00|6136.66|6136.16|6138.25|6137.75|6145.76|6145.26|6134.86|6134.36|95461
1750964400000|2025-06-26 19:00:00|6138.21|6137.71|6143.52|6143.02|6147.26|6146.76|6136.13|6135.63|205406
1750968000000|2025-06-26 20:00:00|6143.07|6142.57|6143.43|6141.93|6144.02|6143.32|6137.02|6136.32|53090
1750971600000|2025-06-26 21:00:00|6143.16|6141.66|6148.14|6146.64|6148.88|6147.38|6142.83|6141.33|10
1750975200000|2025-06-26 22:00:00|6147.06|6146.36|6150.86|6150.16|6154.74|6154.04|6144.87|6144.17|8766
1750978800000|2025-06-26 23:00:00|6150.98|6150.28|6145.94|6145.24|6152.05|6151.35|6144.69|6143.99|4755
1750982400000|2025-06-27 00:00:00|6146.19|6145.49|6145.46|6144.76|6149.53|6148.83|6144.34|6143.64|4541
1750986000000|2025-06-27 01:00:00|6145.21|6144.51|6147.78|6147.08|6149.7|6149|6143.77|6143.07|4348
1750989600000|2025-06-27 02:00:00|6147.83|6147.13|6151.03|6150.33|6151.35|6150.65|6146.52|6145.82|2960
1750993200000|2025-06-27 03:00:00|6150.9|6150.2|6151.03|6150.33|6153.69|6152.99|6150.28|6149.58|3437
1750996800000|2025-06-27 04:00:00|6151.05|6150.35|6149.41|6148.71|6151.94|6151.24|6149.29|6148.59|2554
1751000400000|2025-06-27 05:00:00|6149.16|6148.46|6153.55|6152.85|6155.46|6154.76|6149.16|6148.46|3928
1751004000000|2025-06-27 06:00:00|6153.8|6153.1|6160.04|6159.34|6163.53|6162.83|6152.72|6152.02|11411
1751007600000|2025-06-27 07:00:00|6160.3|6159.6|6159.5|6158.8|6164.33|6163.63|6157.89|6157.19|9379
1751011200000|2025-06-27 08:00:00|6159.75|6159.05|6161.02|6160.32|6162.25|6161.55|6157.52|6156.82|8729
1751014800000|2025-06-27 09:00:00|6161.14|6160.44|6160.11|6159.41|6161.83|6161.13|6156.91|6156.21|8072
1751018400000|2025-06-27 10:00:00|6160.14|6159.44|6159.44|6158.74|6160.64|6159.94|6156.86|6156.16|6700
1751022000000|2025-06-27 11:00:00|6159.19|6158.49|6167.58|6166.88|6168.2|6167.5|6159.17|6158.47|11442
1751025600000|2025-06-27 12:00:00|6167.7|6167|6159.4|6158.7|6169.99|6169.29|6157.95|6157.25|28692
1751029200000|2025-06-27 13:00:00|6159.15|6158.45|6168.14|6167.64|6170.81|6170.31|6151.49|6150.99|105485
1751032800000|2025-06-27 14:00:00|6168.06|6167.56|6172.27|6171.77|6179.44|6178.94|6168.06|6167.56|177026
1751036400000|2025-06-27 15:00:00|6172.45|6171.95|6183.01|6182.51|6185.25|6184.75|6170.42|6169.92|92947
1751040000000|2025-06-27 16:00:00|6183.04|6182.54|6183.37|6182.87|6187.7|6187.2|6180.33|6179.83|87654
1751043600000|2025-06-27 17:00:00|6183.25|6182.75|6165.51|6165.01|6183.4|6182.9|6156.72|6156.22|152439
1751047200000|2025-06-27 18:00:00|6165.37|6164.87|6135.77|6135.27|6167.86|6167.36|6131.95|6131.45|205854
1751050800000|2025-06-27 19:00:00|6135.7|6135.2|6171.35|6170.85|6175.09|6174.59|6133.71|6133.21|259144
1751054400000|2025-06-27 20:00:00|6171.44|6170.94|6169.4|6167.9|6171.44|6170.94|6164.47|6163.77|68064
1751234400000|2025-06-29 22:00:00|6173.89|6173.19|6187.4|6186.7|6192.08|6191.38|6173.77|6173.07|14954
1751238000000|2025-06-29 23:00:00|6187.42|6186.72|6186.94|6186.24|6193.53|6192.83|6186.23|6185.53|9256
1751241600000|2025-06-30 00:00:00|6186.69|6185.99|6188.54|6187.84|6190.78|6190.08|6185.15|6184.45|6389
1751245200000|2025-06-30 01:00:00|6188.29|6187.59|6187.5|6186.8|6189.69|6188.99|6185.4|6184.7|5818
1751248800000|2025-06-30 02:00:00|6187.25|6186.55|6194.61|6193.91|6197.48|6196.78|6186.85|6186.15|8663
1751252400000|2025-06-30 03:00:00|6194.55|6193.85|6195.38|6194.68|6196.96|6196.26|6193.17|6192.47|4219
1751256000000|2025-06-30 04:00:00|6195.47|6194.77|6195.42|6194.72|6197.94|6197.24|6194.53|6193.83|3990
1751259600000|2025-06-30 05:00:00|6195.17|6194.47|6198.69|6197.99|6199.3|6198.6|6194.04|6193.34|4613
1751263200000|2025-06-30 06:00:00|6198.82|6198.12|6198.7|6198|6202.87|6202.17|6196.55|6195.85|9962
1751266800000|2025-06-30 07:00:00|6198.45|6197.75|6194|6193.3|6198.45|6197.75|6191.79|6191.09|12858
1751270400000|2025-06-30 08:00:00|6194.75|6194.05|6194.41|6193.71|6198.97|6198.27|6191.97|6191.27|10561
1751274000000|2025-06-30 09:00:00|6194.16|6193.46|6194.79|6194.09|6201.25|6200.55|6192.68|6191.98|9050
1751277600000|2025-06-30 10:00:00|6194.54|6193.84|6197.88|6197.18|6199.92|6199.22|6194.3|6193.6|8128
1751281200000|2025-06-30 11:00:00|6197.38|6196.68|6197.59|6196.89|6201.37|6200.67|6196.36|6195.66|13811
1751284800000|2025-06-30 12:00:00|6197.34|6196.64|6192.99|6192.29|6198.72|6198.02|6189.73|6189.03|19937
1751288400000|2025-06-30 13:00:00|6192.96|6192.26|6187.09|6186.59|6198.44|6197.74|6183.25|6182.75|127233
1751292000000|2025-06-30 14:00:00|6187.42|6186.92|6183.01|6182.51|6191.82|6191.32|6179.61|6179.11|138818
1751295600000|2025-06-30 15:00:00|6182.97|6182.47|6187.95|6187.45|6192.46|6191.96|6180.52|6180.02|108373
1751299200000|2025-06-30 16:00:00|6187.97|6187.47|6189.66|6189.16|6194.42|6193.92|6183.95|6183.45|77413
1751302800000|2025-06-30 17:00:00|6189.94|6189.44|6181.94|6181.44|6191.7|6191.2|6173.67|6173.17|102870
1751306400000|2025-06-30 18:00:00|6182.08|6181.58|6192.28|6191.78|6192.68|6192.18|6176.15|6175.65|117811
1751310000000|2025-06-30 19:00:00|6192.36|6191.86|6201.24|6200.74|6215.62|6215.12|6192.33|6191.83|357193
1751313600000|2025-06-30 20:00:00|6201.09|6200.59|6196.13|6194.63|6204.76|6204.06|6193.98|6193.28|80688
1751317200000|2025-06-30 21:00:00|6196.45|6194.95|6196.7|6195.2|6197.87|6196.37|6195.89|6194.39|0
1751320800000|2025-06-30 22:00:00|6196.68|6195.18|6194.78|6194.08|6200.64|6199.94|6193.84|6193.14|6419
1751324400000|2025-06-30 23:00:00|6194.87|6194.17|6200.94|6200.24|6201.59|6200.89|6192.75|6192.05|4540
1751328000000|2025-07-01 00:00:00|6201.19|6200.49|6206.35|6205.65|6207.06|6206.36|6201.19|6200.49|8702
1751331600000|2025-07-01 01:00:00|6206.6|6205.9|6208.36|6207.66|6208.65|6207.95|6203.63|6202.93|4803
1751335200000|2025-07-01 02:00:00|6208.11|6207.41|6200.1|6199.4|6208.35|6207.65|6199.74|6199.04|5306
1751338800000|2025-07-01 03:00:00|6200.35|6199.65|6198.13|6197.43|6202|6201.3|6197.84|6197.14|4031
1751342400000|2025-07-01 04:00:00|6198.18|6197.48|6195.43|6194.73|6199.8|6199.1|6195.01|6194.31|4461
1751346000000|2025-07-01 05:00:00|6195.68|6194.98|6194.83|6194.13|6197.78|6197.08|6193.17|6192.47|5226
1751349600000|2025-07-01 06:00:00|6195.08|6194.38|6195.12|6194.42|6196.03|6195.33|6191.34|6190.64|7624
1751353200000|2025-07-01 07:00:00|6195.37|6194.67|6195.15|6194.45|6201.03|6200.33|6189.34|6188.64|14310
1751356800000|2025-07-01 08:00:00|6195.27|6194.57|6195.44|6194.74|6198.14|6197.44|6189.62|6188.92|13057
1751360400000|2025-07-01 09:00:00|6195.19|6194.49|6192.31|6191.61|6196.21|6195.51|6187.48|6186.78|10647
1751364000000|2025-07-01 10:00:00|6192.38|6191.68|6192.39|6191.69|6194.58|6193.88|6189.82|6189.12|6607
1751367600000|2025-07-01 11:00:00|6192.64|6191.94|6191.75|6191.05|6194.82|6194.12|6189.12|6188.42|11912
1751371200000|2025-07-01 12:00:00|6191.63|6190.93|6185.49|6184.79|6193.39|6192.69|6178.54|6177.84|30279
1751374800000|2025-07-01 13:00:00|6185.56|6184.86|6195.79|6195.29|6200.67|6200.17|6183.07|6182.37|116218
1751378400000|2025-07-01 14:00:00|6195.96|6195.46|6188.08|6187.58|6204.22|6203.72|6183.85|6183.35|202509
1751382000000|2025-07-01 15:00:00|6187.91|6187.41|6192.38|6191.88|6198.16|6197.66|6178.21|6177.71|189219
1751385600000|2025-07-01 16:00:00|6192.34|6191.84|6193.87|6193.37|6204.87|6204.37|6189.92|6189.42|136601
1751389200000|2025-07-01 17:00:00|6193.8|6193.3|6208.73|6208.23|6211.71|6211.21|6193.35|6192.85|103516
1751392800000|2025-07-01 18:00:00|6208.64|6208.14|6202.25|6201.75|6209.89|6209.39|6202.04|6201.54|78176
1751396400000|2025-07-01 19:00:00|6202.23|6201.73|6198.74|6198.24|6210.7|6210.2|6189.74|6189.24|256445
1751400000000|2025-07-01 20:00:00|6198.58|6198.08|6198.6|6197.1|6199.7|6199|6193.96|6193.26|44747
1751403600000|2025-07-01 21:00:00|6198|6196.5|6197.45|6195.95|6199.73|6198.23|6196.1|6194.6|2
1751407200000|2025-07-01 22:00:00|6195.58|6194.88|6203.26|6202.56|6203.81|6203.11|6195.45|6194.75|4908
1751410800000|2025-07-01 23:00:00|6203.3|6202.6|6201.84|6201.14|6204.87|6204.17|6199.97|6199.27|2584
1751414400000|2025-07-02 00:00:00|6201.63|6200.93|6203.84|6203.14|6205.26|6204.56|6201.06|6200.36|3500
1751418000000|2025-07-02 01:00:00|6203.94|6203.24|6198.77|6198.07|6204.58|6203.88|6198.17|6197.47|3556
1751421600000|2025-07-02 02:00:00|6198.52|6197.82|6209.39|6208.69|6209.39|6208.69|6195.5|6194.8|5828
1751425200000|2025-07-02 03:00:00|6209.89|6209.19|6209.88|6209.18|6211.38|6210.68|6208.46|6207.76|3567
1751428800000|2025-07-02 04:00:00|6209.89|6209.19|6216.22|6215.52|6218.45|6217.75|6209.44|6208.74|5099
1751432400000|2025-07-02 05:00:00|6216.13|6215.43|6215.4|6214.7|6216.13|6215.43|6210.91|6210.21|3897
1751436000000|2025-07-02 06:00:00|6215.25|6214.55|6220.13|6219.43|6220.7|6220|6214.81|6214.11|8138
1751439600000|2025-07-02 07:00:00|6220.38|6219.68|6208.41|6207.71|6221.05|6220.35|6206.25|6205.55|10525
1751443200000|2025-07-02 08:00:00|6208.29|6207.59|6205.96|6205.26|6211.41|6210.71|6203.07|6202.37|10435
1751446800000|2025-07-02 09:00:00|6206|6205.3|6207.76|6207.06|6208.32|6207.62|6203.82|6203.12|6474
1751450400000|2025-07-02 10:00:00|6207.71|6207.01|6205.63|6204.93|6208.32|6207.62|6202.52|6201.82|8699
1751454000000|2025-07-02 11:00:00|6205.38|6204.68|6200.48|6199.78|6209.2|6208.5|6196.63|6195.93|15709
1751457600000|2025-07-02 12:00:00|6200.36|6199.66|6191.02|6190.32|6203.94|6203.24|6186.19|6185.49|42497
1751461200000|2025-07-02 13:00:00|6190.95|6190.25|6196.86|6196.36|6199.41|6198.91|6188.62|6187.92|123394
1751464800000|2025-07-02 14:00:00|6196.65|6196.15|6211.15|6210.65|6215.15|6214.65|6196.5|6196|182183
1751468400000|2025-07-02 15:00:00|6211.29|6210.79|6216.02|6215.52|6217.88|6217.38|6209.04|6208.54|106575
1751472000000|2025-07-02 16:00:00|6216.08|6215.58|6219.12|6218.62|6219.34|6218.84|6211.9|6211.4|74870
1751475600000|2025-07-02 17:00:00|6219.16|6218.66|6217.6|6217.1|6220.51|6220.01|6214.53|6214.03|68905
1751479200000|2025-07-02 18:00:00|6217.39|6216.89|6221.28|6220.78|6222.66|6222.16|6215.4|6214.9|70207
1751482800000|2025-07-02 19:00:00|6221.26|6220.76|6226.14|6225.64|6227.23|6226.73|6218.88|6218.38|166754
1751486400000|2025-07-02 20:00:00|6225.16|6224.66|6227.75|6226.25|6229.37|6228.67|6221.55|6220.85|57805
1751490000000|2025-07-02 21:00:00|6227.88|6226.38|6228.21|6226.71|6229.38|6227.88|6227.75|6226.25|0
1751493600000|2025-07-02 22:00:00|6228.17|6226.67|6226.86|6226.16|6229.16|6228.46|6223.32|6222.62|3046
1751497200000|2025-07-02 23:00:00|6226.73|6226.03|6228.03|6227.33|6228.29|6227.59|6226.03|6225.33|1467
1751500800000|2025-07-03 00:00:00|6227.78|6227.08|6230.51|6229.81|6232.05|6231.35|6225.65|6224.95|3322
1751504400000|2025-07-03 01:00:00|6230.26|6229.56|6229.39|6228.69|6232.84|6232.14|6228.25|6227.55|3487
1751508000000|2025-07-03 02:00:00|6229.64|6228.94|6228.28|6227.58|6229.64|6228.94|6224.13|6223.43|4766
1751511600000|2025-07-03 03:00:00|6227.91|6227.21|6232.44|6231.74|6237.18|6236.48|6227.88|6227.18|5199
1751515200000|2025-07-03 04:00:00|6232.56|6231.86|6233.26|6232.56|6235.65|6234.95|6231.78|6231.08|1932
1751518800000|2025-07-03 05:00:00|6233.27|6232.57|6234.11|6233.41|6234.44|6233.74|6230.17|6229.47|2442
1751522400000|2025-07-03 06:00:00|6234.02|6233.32|6234.75|6234.05|6237.58|6236.88|6231.88|6231.18|4421
1751526000000|2025-07-03 07:00:00|6234.61|6233.91|6234.28|6233.58|6238.28|6237.58|6233.16|6232.46|8000
1751529600000|2025-07-03 08:00:00|6234.03|6233.33|6228.13|6227.43|6235.71|6235.01|6227.67|6226.97|7032
1751533200000|2025-07-03 09:00:00|6228.22|6227.52|6229.12|6228.42|6233.44|6232.74|6227.83|6227.13|7755
1751536800000|2025-07-03 10:00:00|6229.06|6228.36|6230.82|6230.12|6231.11|6230.41|6225.82|6225.12|5592
1751540400000|2025-07-03 11:00:00|6230.57|6229.87|6234.19|6233.49|6234.31|6233.61|6230.15|6229.45|10107
1751544000000|2025-07-03 12:00:00|6233.69|6232.99|6238.82|6238.12|6248.93|6248.23|6231.78|6231.08|50913
1751547600000|2025-07-03 13:00:00|6238.88|6238.18|6263.03|6262.53|6267.75|6267.25|6238.38|6237.68|136780
1751551200000|2025-07-03 14:00:00|6263.17|6262.67|6275.21|6274.71|6277.58|6277.08|6263.17|6262.67|120497
1751554800000|2025-07-03 15:00:00|6275.26|6274.76|6281.53|6281.03|6283.01|6282.51|6273.94|6273.44|102173
1751558400000|2025-07-03 16:00:00|6281.6|6281.1|6275.04|6274.54|6284.96|6284.46|6270.6|6270.1|166316
1751562000000|2025-07-03 17:00:00|6274.79|6274.29|6275.03|6273.53|6279.24|6278.74|6272.19|6271.69|33041
1751565600000|2025-07-03 18:00:00|6274.06|6272.56|6276|6274.5|6276.96|6275.46|6274.06|6272.56|0
1751569200000|2025-07-03 19:00:00|6275.03|6273.53|6275.03|6273.53|6276.96|6275.46|6272.13|6270.63|0
1751580000000|2025-07-03 22:00:00|6270.89|6270.19|6269.67|6268.97|6273.61|6272.91|6266.21|6265.51|6180
1751583600000|2025-07-03 23:00:00|6269.54|6268.84|6268.09|6267.39|6270.93|6270.23|6266.92|6266.22|2212
1751587200000|2025-07-04 00:00:00|6267.84|6267.14|6264.22|6263.52|6267.84|6267.14|6263.84|6263.14|3611
1751590800000|2025-07-04 01:00:00|6264.35|6263.65|6266.99|6266.29|6271.1|6270.4|6264.08|6263.38|3409
1751594400000|2025-07-04 02:00:00|6267.11|6266.41|6263.6|6262.9|6267.59|6266.89|6260.15|6259.45|3562
1751598000000|2025-07-04 03:00:00|6263.35|6262.65|6260.57|6259.87|6264.15|6263.45|6260.36|6259.66|2056
1751601600000|2025-07-04 04:00:00|6260.69|6259.99|6259.2|6258.5|6262.11|6261.41|6256.86|6256.16|3583
1751605200000|2025-07-04 05:00:00|6259.33|6258.63|6261.09|6260.39|6261.48|6260.78|6256.54|6255.84|2963
1751608800000|2025-07-04 06:00:00|6261.34|6260.64|6254.7|6254|6261.34|6260.64|6254.31|6253.61|5083
1751612400000|2025-07-04 07:00:00|6254.69|6253.99|6243.03|6242.33|6258.05|6257.35|6242.6|6241.9|10602
1751616000000|2025-07-04 08:00:00|6243.11|6242.41|6239.3|6238.6|6248.1|6247.4|6237.94|6237.24|12311
1751619600000|2025-07-04 09:00:00|6239.05|6238.35|6241.31|6240.61|6243.05|6242.35|6236.13|6235.43|10546
1751623200000|2025-07-04 10:00:00|6241.19|6240.49|6234.02|6233.32|6243.52|6242.82|6228.53|6227.83|7382
1751626800000|2025-07-04 11:00:00|6233.77|6233.07|6237.57|6236.87|6240.59|6239.89|6232.84|6232.14|6757
1751630400000|2025-07-04 12:00:00|6237.45|6236.75|6237.3|6236.6|6240.31|6239.61|6234.18|6233.48|4757
1751634000000|2025-07-04 13:00:00|6237.43|6236.73|6240.03|6239.53|6240.66|6240.16|6231.78|6231.28|13174
1751637600000|2025-07-04 14:00:00|6239.78|6239.28|6242.45|6241.95|6244.9|6244.4|6236.75|6236.25|8934
1751641200000|2025-07-04 15:00:00|6242.2|6241.7|6241.46|6240.96|6244.38|6243.88|6237.57|6237.07|8094
1751644800000|2025-07-04 16:00:00|6241.21|6240.71|6235.93|6235.43|6242.39|6241.89|6234.89|6234.39|6340
1751648400000|2025-07-04 17:00:00|6236.82|6235.32|6233.91|6232.41|6239.73|6238.23|6231|6229.5|3
1751652000000|2025-07-04 18:00:00|6234.39|6232.89|6231.48|6229.98|6234.88|6233.38|6230.02|6228.52|0
1751655600000|2025-07-04 19:00:00|6231|6229.5|6230.14|6228.64|6235.85|6234.35|6223.71|6222.21|0
1751839200000|2025-07-06 22:00:00|6253.59|6252.89|6253.92|6253.22|6266.22|6265.52|6252.05|6251.35|11644
1751842800000|2025-07-06 23:00:00|6253.67|6252.97|6254.46|6253.76|6259.04|6258.34|6251.45|6250.75|5033
1751846400000|2025-07-07 00:00:00|6254.53|6253.83|6254.9|6254.2|6259.21|6258.51|6252.66|6251.96|5460
1751850000000|2025-07-07 01:00:00|6254.65|6253.95|6250.88|6250.18|6255.05|6254.35|6244.3|6243.6|8840
1751853600000|2025-07-07 02:00:00|6250.75|6250.05|6251.13|6250.43|6254.46|6253.76|6249.49|6248.79|4389
1751857200000|2025-07-07 03:00:00|6251.22|6250.52|6254.88|6254.18|6255.86|6255.16|6247.06|6246.36|3334
1751860800000|2025-07-07 04:00:00|6254.82|6254.12|6250.8|6250.1|6258.69|6257.99|6250.09|6249.39|3412
1751864400000|2025-07-07 05:00:00|6250.85|6250.15|6251.06|6250.36|6252|6251.3|6248.3|6247.6|3411
1751868000000|2025-07-07 06:00:00|6251.12|6250.42|6248.87|6248.17|6251.34|6250.64|6244.81|6244.11|5833
1751871600000|2025-07-07 07:00:00|6249.12|6248.42|6251.22|6250.52|6251.59|6250.89|6245.81|6245.11|6463
1751875200000|2025-07-07 08:00:00|6251.47|6250.77|6247.96|6247.26|6252.25|6251.55|6245.72|6245.02|9691
1751878800000|2025-07-07 09:00:00|6248|6247.3|6260.11|6259.41|6260.55|6259.85|6246.76|6246.06|8681
1751882400000|2025-07-07 10:00:00|6260.23|6259.53|6258.94|6258.24|6265.15|6264.45|6258.59|6257.89|9107
1751886000000|2025-07-07 11:00:00|6259.19|6258.49|6264.3|6263.6|6265.38|6264.68|6258.52|6257.82|8563
1751889600000|2025-07-07 12:00:00|6263.8|6263.1|6256.3|6255.6|6269.08|6268.38|6255.74|6255.04|24305
1751893200000|2025-07-07 13:00:00|6256.55|6255.85|6259.13|6258.63|6262.23|6261.73|6251.13|6250.63|115266
1751896800000|2025-07-07 14:00:00|6258.83|6258.33|6244.08|6243.58|6260.24|6259.74|6242.01|6241.51|145135
1751900400000|2025-07-07 15:00:00|6244.03|6243.53|6239.35|6238.85|6246.34|6245.84|6234.11|6233.61|106839
1751904000000|2025-07-07 16:00:00|6239.25|6238.75|6220.32|6219.82|6245.21|6244.71|6214.29|6213.79|204257
1751907600000|2025-07-07 17:00:00|6220.4|6219.9|6222.66|6222.16|6236.64|6236.14|6217.62|6217.12|118264
1751911200000|2025-07-07 18:00:00|6222.79|6222.29|6223.78|6223.28|6226.22|6225.72|6201.18|6200.68|139076
1751914800000|2025-07-07 19:00:00|6223.66|6223.16|6229.96|6229.46|6232.41|6231.91|6215.81|6215.31|195271
1751918400000|2025-07-07 20:00:00|6229.93|6229.43|6217.87|6216.37|6230.58|6229.88|6212.98|6212.28|49801
1751922000000|2025-07-07 21:00:00|6218.06|6216.56|6218.13|6216.63|6220.64|6219.14|6217.15|6215.65|0
1751925600000|2025-07-07 22:00:00|6218.16|6216.66|6217.41|6216.71|6221.78|6221.08|6209.65|6208.95|9270
1751929200000|2025-07-07 23:00:00|6217.48|6216.78|6223.34|6222.64|6223.93|6223.23|6216.66|6215.96|5268
1751932800000|2025-07-08 00:00:00|6223.39|6222.69|6228.61|6227.91|6230.77|6230.07|6218.61|6217.91|8532
1751936400000|2025-07-08 01:00:00|6228.59|6227.89|6227.13|6226.43|6232.54|6231.84|6225.46|6224.76|6470
1751940000000|2025-07-08 02:00:00|6227.43|6226.73|6234.71|6234.01|6235.41|6234.71|6226.33|6225.63|3981
1751943600000|2025-07-08 03:00:00|6234.83|6234.13|6231.09|6230.39|6234.96|6234.26|6229.9|6229.2|2966
1751947200000|2025-07-08 04:00:00|6231.11|6230.41|6231.53|6230.83|6235.2|6234.5|6230.61|6229.91|2461
1751950800000|2025-07-08 05:00:00|6231.66|6230.96|6236.48|6235.78|6237.26|6236.56|6230.27|6229.57|3799
1751954400000|2025-07-08 06:00:00|6236.57|6235.87|6238.43|6237.73|6239.39|6238.69|6233.06|6232.36|7833
1751958000000|2025-07-08 07:00:00|6238.31|6237.61|6241.61|6240.91|6244.28|6243.58|6232.96|6232.26|10903
1751961600000|2025-07-08 08:00:00|6241.86|6241.16|6238.38|6237.68|6241.86|6241.16|6234.51|6233.81|7575
1751965200000|2025-07-08 09:00:00|6237.88|6237.18|6233.13|6232.43|6240.12|6239.42|6231.56|6230.86|6027
1751968800000|2025-07-08 10:00:00|6233.19|6232.49|6238.41|6237.71|6240.76|6240.06|6228.84|6228.14|8646
1751972400000|2025-07-08 11:00:00|6238.44|6237.74|6237.51|6236.81|6241.67|6240.97|6235.82|6235.12|6911
1751976000000|2025-07-08 12:00:00|6236.51|6235.81|6236.84|6236.14|6239|6238.3|6231.92|6231.22|14487
1751979600000|2025-07-08 13:00:00|6236.87|6236.17|6228.76|6228.26|6239.33|6238.78|6227.85|6227.35|110162
1751983200000|2025-07-08 14:00:00|6228.96|6228.46|6226.34|6225.84|6237.15|6236.65|6217.38|6216.88|209386
1751986800000|2025-07-08 15:00:00|6226.37|6225.87|6232.89|6232.39|6234.83|6234.33|6219.24|6218.74|118109
1751990400000|2025-07-08 16:00:00|6232.96|6232.46|6230.31|6229.81|6243.62|6243.12|6226.3|6225.8|141347
1751994000000|2025-07-08 17:00:00|6230.12|6229.62|6233.58|6233.08|6235.54|6235.04|6220.29|6219.79|92590
1751997600000|2025-07-08 18:00:00|6233.47|6232.97|6227.42|6226.92|6235.32|6234.82|6225.4|6224.9|64781
1752001200000|2025-07-08 19:00:00|6227.38|6226.88|6224.94|6224.44|6230.29|6229.79|6222.01|6221.51|152775
1752004800000|2025-07-08 20:00:00|6224.87|6224.37|6226.92|6225.42|6229.07|6228.37|6223.55|6222.85|36871
1752008400000|2025-07-08 21:00:00|6226.83|6225.33|6227.62|6226.12|6227.95|6226.45|6226.62|6225.12|4
1752012000000|2025-07-08 22:00:00|6228.22|6227.52|6228.92|6228.22|6231.11|6230.41|6225.93|6225.23|2844
1752015600000|2025-07-08 23:00:00|6228.94|6228.24|6225.57|6224.87|6231.99|6231.29|6224.2|6223.5|4011
1752019200000|2025-07-09 00:00:00|6224.69|6223.99|6220.2|6219.5|6225.07|6224.37|6217.99|6217.29|5438
1752022800000|2025-07-09 01:00:00|6220.07|6219.37|6223.33|6222.63|6224.24|6223.54|6215.05|6214.35|6241
1752026400000|2025-07-09 02:00:00|6223.58|6222.88|6222.31|6221.61|6225.61|6224.91|6221.63|6220.93|2983
1752030000000|2025-07-09 03:00:00|6222.24|6221.54|6220.34|6219.64|6223.23|6222.53|6219.42|6218.72|2605
1752033600000|2025-07-09 04:00:00|6220.22|6219.52|6223.98|6223.28|6224.99|6224.29|6219.58|6218.88|2889
1752037200000|2025-07-09 05:00:00|6223.85|6223.15|6220.96|6220.26|6224.62|6223.92|6218.69|6217.99|3447
1752040800000|2025-07-09 06:00:00|6220.71|6220.01|6226.33|6225.63|6227.08|6226.38|6215.32|6214.62|6893
1752044400000|2025-07-09 07:00:00|6226.58|6225.88|6227.17|6226.47|6229.36|6228.66|6221.59|6220.89|7323
1752048000000|2025-07-09 08:00:00|6227.08|6226.38|6227.41|6226.71|6229.75|6229.05|6224.43|6223.73|5972
1752051600000|2025-07-09 09:00:00|6227.66|6226.96|6235.85|6235.15|6238.98|6238.28|6227.32|6226.62|8749
1752055200000|2025-07-09 10:00:00|6235.89|6235.19|6235.63|6234.93|6237.64|6236.94|6232.51|6231.81|6961
1752058800000|2025-07-09 11:00:00|6235.75|6235.05|6239.59|6238.89|6242.23|6241.53|6234.42|6233.72|8507
1752062400000|2025-07-09 12:00:00|6239.79|6239.09|6242.4|6241.7|6245.75|6245.05|6237.57|6236.87|19543
1752066000000|2025-07-09 13:00:00|6242.44|6241.74|6264.47|6263.97|6269.95|6269.45|6240.28|6239.58|152658
1752069600000|2025-07-09 14:00:00|6264.72|6264.22|6236.8|6236.3|6267.95|6267.45|6232.76|6232.26|259726
1752073200000|2025-07-09 15:00:00|6236.92|6236.42|6241.68|6241.18|6247.8|6247.3|6231.27|6230.77|150429
1752076800000|2025-07-09 16:00:00|6242|6241.5|6242.35|6241.85|6246.77|6246.27|6238.43|6237.93|80373
1752080400000|2025-07-09 17:00:00|6242.17|6241.67|6246.43|6245.93|6250.34|6249.84|6239.3|6238.8|86206
1752084000000|2025-07-09 18:00:00|6246.2|6245.7|6256.19|6255.69|6258.02|6257.52|6245.9|6245.4|78262
1752087600000|2025-07-09 19:00:00|6256.12|6255.62|6261.77|6261.27|6264.06|6263.56|6253.14|6252.64|140225
1752091200000|2025-07-09 20:00:00|6260.88|6260.38|6260.48|6258.98|6264.12|6263.42|6256.75|6256.05|49860
1752094800000|2025-07-09 21:00:00|6260.58|6259.08|6261.78|6260.28|6262.45|6260.95|6260.18|6258.68|0
1752098400000|2025-07-09 22:00:00|6261.79|6260.29|6264.66|6263.96|6266.49|6265.79|6258.35|6257.65|5002
1752102000000|2025-07-09 23:00:00|6264.59|6263.89|6258.09|6257.39|6264.74|6264.04|6257.5|6256.8|4017
1752105600000|2025-07-10 00:00:00|6257.96|6257.26|6251.45|6250.75|6257.96|6257.26|6251.29|6250.59|6854
1752109200000|2025-07-10 01:00:00|6251.7|6251|6247.75|6247.05|6253.14|6252.44|6247.04|6246.34|7335
1752112800000|2025-07-10 02:00:00|6248|6247.3|6252.76|6252.06|6254.54|6253.84|6248|6247.3|3823
1752116400000|2025-07-10 03:00:00|6252.26|6251.56|6248.54|6247.84|6252.58|6251.88|6246.41|6245.71|4692
1752120000000|2025-07-10 04:00:00|6248.42|6247.72|6247.66|6246.96|6248.93|6248.23|6246.35|6245.65|2973
1752123600000|2025-07-10 05:00:00|6247.69|6246.99|6249.17|6248.47|6249.92|6249.22|6245.74|6245.04|3994
1752127200000|2025-07-10 06:00:00|6249.04|6248.34|6246.41|6245.71|6249.93|6249.23|6244.17|6243.47|7097
1752130800000|2025-07-10 07:00:00|6246.66|6245.96|6249.63|6248.93|6251.17|6250.47|6243.31|6242.61|10294
1752134400000|2025-07-10 08:00:00|6249.88|6249.18|6256.05|6255.35|6257.17|6256.47|6248.46|6247.76|8164
1752138000000|2025-07-10 09:00:00|6256.09|6255.39|6253.81|6253.11|6257.08|6256.38|6250.34|6249.64|7082
1752141600000|2025-07-10 10:00:00|6253.43|6252.73|6257.3|6256.6|6259.1|6258.4|6252.54|6251.84|5105
1752145200000|2025-07-10 11:00:00|6257.05|6256.35|6264.23|6263.53|6266.87|6266.17|6256|6255.3|10875
1752148800000|2025-07-10 12:00:00|6263.98|6263.28|6258.03|6257.33|6264.24|6263.54|6255.63|6254.93|18425
1752152400000|2025-07-10 13:00:00|6258.08|6257.38|6256.42|6255.92|6265.2|6264.7|6253.25|6252.75|113230
1752156000000|2025-07-10 14:00:00|6256.37|6255.87|6270.17|6269.67|6272.89|6272.39|6252.16|6251.66|166261
1752159600000|2025-07-10 15:00:00|6270.03|6269.53|6278.84|6278.34|6279.78|6279.28|6269.83|6269.33|105190
1752163200000|2025-07-10 16:00:00|6278.5|6278|6276.81|6276.31|6279.59|6279.09|6272.06|6271.56|73723
1752166800000|2025-07-10 17:00:00|6276.85|6276.35|6287.81|6287.31|6289.87|6289.37|6276.85|6276.35|72848
1752170400000|2025-07-10 18:00:00|6287.5|6287|6284.75|6284.25|6290.46|6289.96|6282.82|6282.32|62278
1752174000000|2025-07-10 19:00:00|6284.63|6284.13|6280.12|6279.62|6288.34|6287.84|6273.8|6273.3|151088
1752177600000|2025-07-10 20:00:00|6279.87|6279.37|6277.12|6275.62|6280.91|6280.21|6274.8|6274.1|38492
1752181200000|2025-07-10 21:00:00|6277.17|6275.67|6279.55|6278.05|6280.27|6278.77|6276.83|6275.33|0
1752184800000|2025-07-10 22:00:00|6279.44|6277.94|6285.95|6285.25|6286.43|6285.73|6278.65|6277.94|5645
1752188400000|2025-07-10 23:00:00|6285.97|6285.27|6287.62|6286.92|6288.52|6287.82|6284.33|6283.63|2925
1752192000000|2025-07-11 00:00:00|6287.87|6287.17|6250.19|6249.49|6287.87|6287.17|6242.5|6241.8|53924
1752195600000|2025-07-11 01:00:00|6250.13|6249.43|6257.06|6256.36|6260.12|6259.42|6245.92|6245.22|13615
1752199200000|2025-07-11 02:00:00|6256.81|6256.11|6261.16|6260.46|6261.77|6261.07|6256.18|6255.48|5785
1752202800000|2025-07-11 03:00:00|6261.41|6260.71|6267.2|6266.5|6267.45|6266.75|6261.08|6260.38|5558
1752206400000|2025-07-11 04:00:00|6267.21|6266.51|6266.85|6266.15|6269.04|6268.34|6264.83|6264.13|3971
1752210000000|2025-07-11 05:00:00|6266.87|6266.17|6259.72|6259.02|6268.49|6267.79|6259.72|6259.02|5106
1752213600000|2025-07-11 06:00:00|6259.97|6259.27|6263.75|6263.05|6267.19|6266.49|6259.64|6258.94|6133
1752217200000|2025-07-11 07:00:00|6263.5|6262.8|6248.76|6248.06|6266.5|6265.8|6248.24|6247.54|17687
1752220800000|2025-07-11 08:00:00|6249.26|6248.56|6248.7|6248|6252.02|6251.32|6242.93|6242.23|15990
1752224400000|2025-07-11 09:00:00|6248.57|6247.87|6238.45|6237.75|6251.4|6250.7|6237.34|6236.64|11017
1752228000000|2025-07-11 10:00:00|6238.32|6237.62|6238|6237.3|6244.18|6243.48|6234.58|6233.88|12843
1752231600000|2025-07-11 11:00:00|6238.75|6238.05|6248.39|6247.69|6253.02|6252.32|6237.25|6236.55|16068
1752235200000|2025-07-11 12:00:00|6248.14|6247.44|6246.73|6246.03|6250.99|6250.29|6242.07|6241.37|19710
1752238800000|2025-07-11 13:00:00|6246.61|6245.91|6254.65|6254.15|6256.43|6255.93|6236.73|6236.23|134626
1752242400000|2025-07-11 14:00:00|6254.4|6253.9|6260.43|6259.93|6265.77|6265.27|6251.9|6251.4|130966
1752246000000|2025-07-11 15:00:00|6260.21|6259.71|6259.62|6259.12|6267.78|6267.28|6248.72|6248.22|120722
1752249600000|2025-07-11 16:00:00|6259.5|6259|6265.09|6264.59|6265.91|6265.41|6253.03|6252.53|81057
1752253200000|2025-07-11 17:00:00|6264.71|6264.21|6266.14|6265.64|6267.32|6266.82|6259|6258.5|74891
1752256800000|2025-07-11 18:00:00|6266.07|6265.57|6264.92|6264.42|6270.2|6269.7|6262.54|6262.04|75620
1752260400000|2025-07-11 19:00:00|6264.67|6264.17|6256.77|6256.27|6268.92|6268.42|6252.8|6252.3|195634
1752264000000|2025-07-11 20:00:00|6256.76|6256.26|6252.14|6250.64|6257.76|6257.06|6250.65|6249.95|40761
1752444000000|2025-07-13 22:00:00|6226.37|6225.67|6236.66|6235.96|6238.25|6237.55|6224|6223.3|16341
1752447600000|2025-07-13 23:00:00|6236.41|6235.71|6233.71|6233.01|6237.36|6236.66|6226.37|6225.67|9210
1752451200000|2025-07-14 00:00:00|6233.96|6233.26|6229.8|6229.1|6236.67|6235.97|6229.65|6228.95|7198
1752454800000|2025-07-14 01:00:00|6230.3|6229.6|6230.62|6229.92|6232.38|6231.68|6226.95|6226.25|5683
1752458400000|2025-07-14 02:00:00|6230.49|6229.79|6229.79|6229.09|6233.87|6233.17|6229.34|6228.64|3722
1752462000000|2025-07-14 03:00:00|6229.72|6229.02|6232.22|6231.52|6233.01|6232.31|6227.77|6227.07|2915
1752465600000|2025-07-14 04:00:00|6232.47|6231.77|6230.01|6229.31|6233.12|6232.42|6229.74|6229.04|2300
1752469200000|2025-07-14 05:00:00|6229.93|6229.23|6223.31|6222.61|6232.85|6232.15|6222.99|6222.29|4593
1752472800000|2025-07-14 06:00:00|6223.25|6222.55|6225.61|6224.91|6227.01|6226.31|6219.93|6219.23|7448
1752476400000|2025-07-14 07:00:00|6225.36|6224.66|6235.43|6234.73|6236.42|6235.72|6218.88|6218.18|13020
1752480000000|2025-07-14 08:00:00|6235.85|6235.15|6237.69|6236.99|6240.61|6239.91|6231.76|6231.06|8985
1752483600000|2025-07-14 09:00:00|6238.16|6237.46|6242.63|6241.93|6242.88|6242.18|6235.97|6235.27|5820
1752487200000|2025-07-14 10:00:00|6242.58|6241.88|6238.44|6237.74|6243.13|6242.43|6237.2|6236.5|5226
1752490800000|2025-07-14 11:00:00|6239.19|6238.49|6240.23|6239.53|6244.52|6243.82|6235.81|6235.11|10742
1752494400000|2025-07-14 12:00:00|6239.73|6239.03|6241.18|6240.48|6244.63|6243.93|6239.24|6238.54|12346
1752498000000|2025-07-14 13:00:00|6240.93|6240.23|6248.3|6247.8|6256.13|6255.63|6238.81|6238.11|139085
1752501600000|2025-07-14 14:00:00|6248.54|6248.04|6257.01|6256.51|6259.12|6258.62|6244|6243.5|148552
1752505200000|2025-07-14 15:00:00|6256.78|6256.28|6261.57|6261.07|6265.68|6265.18|6254.36|6253.86|107579
1752508800000|2025-07-14 16:00:00|6261.6|6261.1|6264.66|6264.16|6266.88|6266.38|6258.06|6257.56|62492
1752512400000|2025-07-14 17:00:00|6264.74|6264.24|6268.74|6268.24|6271.96|6271.46|6264.74|6264.24|64894
1752516000000|2025-07-14 18:00:00|6268.87|6268.37|6271.6|6271.1|6273.71|6273.21|6268.07|6267.57|52807
1752519600000|2025-07-14 19:00:00|6271.51|6271.01|6269.48|6268.98|6272.96|6272.46|6264.43|6263.93|154630
1752523200000|2025-07-14 20:00:00|6268.89|6268.39|6268.02|6266.52|6269.76|6269.06|6264.9|6264.2|31711
1752526800000|2025-07-14 21:00:00|6267.97|6266.47|6268.7|6267.2|6270.17|6268.67|6266.59|6265.09|1
1752530400000|2025-07-14 22:00:00|6268.47|6266.97|6261.07|6260.37|6268.47|6267.19|6260.77|6260.07|5344
1752534000000|2025-07-14 23:00:00|6261.32|6260.62|6262.67|6261.97|6264.1|6263.4|6259.63|6258.93|2509
1752537600000|2025-07-15 00:00:00|6262.92|6262.22|6261.95|6261.25|6265.57|6264.87|6260.15|6259.45|4439
1752541200000|2025-07-15 01:00:00|6261.7|6261|6286.26|6285.56|6294.63|6293.93|6259.78|6259.08|17910
1752544800000|2025-07-15 02:00:00|6286.38|6285.68|6270.77|6270.07|6289.62|6288.92|6266.98|6266.28|14919
1752548400000|2025-07-15 03:00:00|6270.52|6269.82|6276.18|6275.48|6277.95|6277.25|6267.5|6266.8|6405
1752552000000|2025-07-15 04:00:00|6276.2|6275.5|6282.28|6281.58|6283.02|6282.32|6274.73|6274.03|4350
1752555600000|2025-07-15 05:00:00|6282.29|6281.59|6288.87|6288.17|6291.98|6291.28|6281.59|6280.89|7830
1752559200000|2025-07-15 06:00:00|6289.57|6288.87|6288.39|6287.69|6291.13|6290.43|6285.4|6284.7|5904
1752562800000|2025-07-15 07:00:00|6288.52|6287.82|6287.99|6287.29|6290.4|6289.7|6284.17|6283.47|9569
1752566400000|2025-07-15 08:00:00|6288.11|6287.41|6288.07|6287.37|6290.82|6290.12|6284.67|6283.97|12169
1752570000000|2025-07-15 09:00:00|6287.94|6287.24|6293.74|6293.04|6294.4|6293.7|6286.82|6286.12|10366
1752573600000|2025-07-15 10:00:00|6293.49|6292.79|6294.06|6293.36|6300.21|6299.51|6290.9|6290.2|14052
1752577200000|2025-07-15 11:00:00|6293.81|6293.11|6292.14|6291.44|6299.52|6298.82|6288.92|6288.22|17847
1752580800000|2025-07-15 12:00:00|6292.39|6291.69|6294.16|6293.46|6301.81|6301.11|6283.66|6282.96|53803
1752584400000|2025-07-15 13:00:00|6294.41|6293.71|6277.93|6277.43|6300.92|6300.22|6277.18|6276.68|164945
1752588000000|2025-07-15 14:00:00|6277.87|6277.37|6260.31|6259.81|6285.65|6285.15|6259.16|6258.66|203373
1752591600000|2025-07-15 15:00:00|6260.2|6259.7|6269.53|6269.03|6275.14|6274.64|6260.2|6259.7|141607
1752595200000|2025-07-15 16:00:00|6269.66|6269.16|6253.54|6253.04|6271.42|6270.92|6250.8|6250.3|110495
1752598800000|2025-07-15 17:00:00|6253.67|6253.17|6267.76|6267.26|6268.01|6267.51|6251.01|6250.51|84808
1752602400000|2025-07-15 18:00:00|6267.61|6267.11|6254.18|6253.68|6269.82|6269.32|6253.73|6253.23|91962
1752606000000|2025-07-15 19:00:00|6254.15|6253.65|6242.71|6242.21|6259.36|6258.86|6241.71|6241.21|183915
1752609600000|2025-07-15 20:00:00|6242.91|6241.46|6233.96|6232.46|6244.1|6243.4|6231.8|6231.1|62623
1752613200000|2025-07-15 21:00:00|6234.28|6232.78|6234.12|6232.62|6235.47|6233.97|6233.73|6232.23|0
1752616800000|2025-07-15 22:00:00|6234.14|6232.64|6230.86|6230.16|6237.55|6236.85|6225.06|6224.36|9663
1752620400000|2025-07-15 23:00:00|6230.93|6230.23|6232.71|6232.01|6233.97|6233.27|6225.98|6225.28|5335
1752624000000|2025-07-16 00:00:00|6232.66|6231.96|6232.21|6231.51|6233.69|6232.99|6226.17|6225.47|6360
1752627600000|2025-07-16 01:00:00|6232.46|6231.76|6237.29|6236.59|6238.06|6237.36|6231.79|6231.09|6538
1752631200000|2025-07-16 02:00:00|6237.21|6236.51|6234.21|6233.51|6237.61|6236.91|6232.23|6231.53|3105
1752634800000|2025-07-16 03:00:00|6234.16|6233.46|6233.4|6232.7|6236.51|6235.81|6233.25|6232.55|2758
1752638400000|2025-07-16 04:00:00|6233.65|6232.95|6234.76|6234.06|6237.63|6236.93|6233.11|6232.41|2529
1752642000000|2025-07-16 05:00:00|6234.88|6234.18|6232.28|6231.58|6239.63|6238.93|6228.65|6227.95|7224
1752645600000|2025-07-16 06:00:00|6232.15|6231.45|6225.52|6224.82|6232.81|6232.11|6224.36|6223.66|6055
1752649200000|2025-07-16 07:00:00|6225.27|6224.57|6232.03|6231.33|6232.28|6231.58|6217.52|6216.82|14333
1752652800000|2025-07-16 08:00:00|6232.15|6231.45|6238.87|6238.17|6241.23|6240.53|6230.12|6229.42|9499
1752656400000|2025-07-16 09:00:00|6239.46|6238.76|6239.09|6238.39|6240.05|6239.35|6233.55|6232.85|6126
1752660000000|2025-07-16 10:00:00|6239.16|6238.46|6241.02|6240.32|6242.77|6242.07|6237.18|6236.48|6994
1752663600000|2025-07-16 11:00:00|6240.77|6240.07|6243.75|6243.05|6243.81|6243.11|6237.12|6236.42|11688
1752667200000|2025-07-16 12:00:00|6244|6243.3|6257.17|6256.47|6260.55|6259.85|6240.9|6240.2|37856
1752670800000|2025-07-16 13:00:00|6257.23|6256.53|6242.08|6241.58|6262.09|6261.59|6241.33|6240.83|152467
1752674400000|2025-07-16 14:00:00|6242.03|6241.53|6242.47|6241.97|6254.47|6253.97|6236.59|6236.09|228087
1752678000000|2025-07-16 15:00:00|6242.4|6241.9|6240.56|6240.06|6254.75|6254.25|6201.41|6200.91|414690
1752681600000|2025-07-16 16:00:00|6240.41|6239.91|6252.72|6252.22|6252.9|6252.4|6231.68|6231.18|118626
1752685200000|2025-07-16 17:00:00|6252.36|6251.86|6251.9|6251.4|6259.14|6258.64|6249.9|6249.4|86862
1752688800000|2025-07-16 18:00:00|6251.88|6251.38|6264.55|6264.05|6264.91|6264.41|6248.53|6248.03|78404
1752692400000|2025-07-16 19:00:00|6264.25|6263.75|6263.02|6262.52|6268.28|6267.78|6259.17|6258.67|154018
1752696000000|2025-07-16 20:00:00|6262.96|6262.46|6259.8|6258.3|6263.2|6262.5|6257.35|6256.65|41712
1752699600000|2025-07-16 21:00:00|6259.48|6257.98|6261.36|6259.86|6261.85|6260.35|6259.41|6257.91|0
1752703200000|2025-07-16 22:00:00|6261.39|6259.89|6252.79|6252.09|6261.39|6260.57|6252.25|6251.55|6640
1752706800000|2025-07-16 23:00:00|6252.86|6252.16|6253.46|6252.76|6255.41|6254.71|6252.13|6251.43|3091
1752710400000|2025-07-17 00:00:00|6254.06|6253.36|6257.19|6256.49|6257.76|6257.06|6250.46|6249.76|5822
1752714000000|2025-07-17 01:00:00|6257.06|6256.36|6252.32|6251.62|6258.67|6257.97|6250.46|6249.76|4517
1752717600000|2025-07-17 02:00:00|6252.37|6251.67|6250.92|6250.22|6252.42|6251.72|6249.92|6249.22|2682
1752721200000|2025-07-17 03:00:00|6250.98|6250.28|6253.61|6252.91|6253.64|6252.94|6248.87|6248.17|2492
1752724800000|2025-07-17 04:00:00|6253.58|6252.88|6254.06|6253.36|6254.47|6253.77|6251.62|6250.92|2038
1752728400000|2025-07-17 05:00:00|6254.09|6253.39|6261.55|6260.85|6264.62|6263.92|6253.82|6253.12|7045
1752732000000|2025-07-17 06:00:00|6261.61|6260.91|6269.41|6268.71|6272.45|6271.75|6261.61|6260.91|8621
1752735600000|2025-07-17 07:00:00|6269.66|6268.96|6265.11|6264.41|6270.41|6269.71|6263.25|6262.55|9040
1752739200000|2025-07-17 08:00:00|6265.23|6264.53|6266.68|6265.98|6268.56|6267.86|6262.21|6261.51|7826
1752742800000|2025-07-17 09:00:00|6266.8|6266.1|6267.7|6267|6271.91|6271.21|6266.8|6266.1|5415
1752746400000|2025-07-17 10:00:00|6267.57|6266.87|6263.21|6262.51|6268.9|6268.2|6262.72|6262.02|6300
1752750000000|2025-07-17 11:00:00|6263.22|6262.52|6259.6|6258.9|6264.14|6263.44|6257.82|6257.12|11474
1752753600000|2025-07-17 12:00:00|6259.35|6258.65|6274.6|6273.9|6275.87|6275.17|6257.99|6257.29|30440
1752757200000|2025-07-17 13:00:00|6274.35|6273.65|6279.32|6278.82|6283.52|6283.02|6262.96|6262.46|133798
1752760800000|2025-07-17 14:00:00|6279.61|6279.11|6279.62|6279.12|6284.06|6283.56|6270.19|6269.69|149476
1752764400000|2025-07-17 15:00:00|6279.83|6279.33|6293.49|6292.99|6294.28|6293.78|6279.62|6279.12|104567
1752768000000|2025-07-17 16:00:00|6293.05|6292.55|6289.65|6289.15|6296.55|6296.05|6286.33|6285.83|81433
1752771600000|2025-07-17 17:00:00|6289.79|6289.29|6295.64|6295.14|6296|6295.5|6288.15|6287.65|63939
1752775200000|2025-07-17 18:00:00|6295.52|6295.02|6300.76|6300.26|6302.64|6302.14|6292.25|6291.75|73412
1752778800000|2025-07-17 19:00:00|6300.72|6300.22|6301.73|6301.23|6305.6|6305.1|6297.7|6297.2|215129
1752782400000|2025-07-17 20:00:00|6301.34|6300.84|6302.11|6300.61|6304.61|6303.91|6298.3|6297.6|47392
1752786000000|2025-07-17 21:00:00|6302.06|6300.56|6304.56|6303.06|6304.93|6303.43|6301.65|6300.15|0
1752789600000|2025-07-17 22:00:00|6303.35|6302.65|6304.74|6304.04|6305.72|6305.02|6300.53|6299.83|3771
1752793200000|2025-07-17 23:00:00|6304.75|6304.05|6310.91|6310.21|6312.44|6311.74|6303.83|6303.13|5465
1752796800000|2025-07-18 00:00:00|6310.88|6310.18|6309.51|6308.81|6312.76|6312.06|6308.42|6307.72|4451
1752800400000|2025-07-18 01:00:00|6309.26|6308.56|6308.58|6307.88|6310.6|6309.9|6307.63|6306.93|3327
1752804000000|2025-07-18 02:00:00|6308.63|6307.93|6312.55|6311.85|6313.74|6313.04|6307.22|6306.52|3297
1752807600000|2025-07-18 03:00:00|6312.48|6311.78|6311.95|6311.25|6314.92|6314.22|6310.81|6310.11|4061
1752811200000|2025-07-18 04:00:00|6311.7|6311|6312.74|6312.04|6313.73|6313.03|6310.91|6310.21|2509
1752814800000|2025-07-18 05:00:00|6312.81|6312.11|6317.59|6316.89|6318.51|6317.81|6312.77|6312.07|5040
1752818400000|2025-07-18 06:00:00|6318.05|6317.35|6316.32|6315.62|6319.25|6318.55|6314.68|6313.98|5867
1752822000000|2025-07-18 07:00:00|6316.37|6315.67|6308.19|6307.49|6317.12|6316.42|6307.07|6306.37|11668
1752825600000|2025-07-18 08:00:00|6308.06|6307.36|6310.97|6310.27|6312.6|6311.9|6307.87|6307.17|7117
1752829200000|2025-07-18 09:00:00|6310.94|6310.24|6309.93|6309.23|6312.12|6311.42|6309.81|6309.11|4931
1752832800000|2025-07-18 10:00:00|6310.06|6309.36|6305.04|6304.34|6311.01|6310.31|6303.22|6302.52|8226
1752836400000|2025-07-18 11:00:00|6305.29|6304.59|6305.16|6304.46|6307.25|6306.55|6301.93|6301.23|10779
1752840000000|2025-07-18 12:00:00|6305.41|6304.71|6309.59|6308.89|6310.62|6309.92|6304.73|6304.03|20255
1752843600000|2025-07-18 13:00:00|6309.64|6308.94|6308.1|6307.6|6315.01|6314.31|6305.81|6305.31|136563
1752847200000|2025-07-18 14:00:00|6307.67|6307.17|6292|6291.5|6314.55|6314.05|6291.83|6291.33|168588
1752850800000|2025-07-18 15:00:00|6291.85|6291.35|6301.61|6301.11|6302.11|6301.61|6289.7|6289.2|101560
1752854400000|2025-07-18 16:00:00|6301.54|6301.04|6287.59|6287.09|6302.2|6301.7|6285.58|6285.08|132643
1752858000000|2025-07-18 17:00:00|6287.54|6287.04|6291.34|6290.84|6296.27|6295.77|6285.12|6284.62|89480
1752861600000|2025-07-18 18:00:00|6291.11|6290.61|6292.74|6292.24|6294.9|6294.4|6288.5|6288|65137
1752865200000|2025-07-18 19:00:00|6292.57|6292.07|6296.06|6295.56|6298.44|6297.94|6290.84|6290.34|143491
1752868800000|2025-07-18 20:00:00|6295.91|6295.41|6296.88|6295.38|6297.62|6296.92|6294.41|6293.71|38978
1752872400000|2025-07-18 21:00:00|6296.85|6295.35|6296.85|6295.35|6296.85|6295.35|6296.85|6295.35|0
1753048800000|2025-07-20 22:00:00|6296.33|6295.63|6300.63|6299.93|6301.68|6300.98|6291.81|6291.11|6743
1753052400000|2025-07-20 23:00:00|6300.62|6299.92|6305.16|6304.46|6305.41|6304.71|6299.25|6298.55|3627
1753056000000|2025-07-21 00:00:00|6305.11|6304.41|6304.48|6303.78|6305.94|6305.24|6303.81|6303.11|3020
1753059600000|2025-07-21 01:00:00|6304.73|6304.03|6304.04|6303.34|6307.49|6306.79|6303.47|6302.77|3991
1753063200000|2025-07-21 02:00:00|6304.15|6303.45|6303.31|6302.61|6305.51|6304.81|6302.52|6301.82|2222
1753066800000|2025-07-21 03:00:00|6303.39|6302.69|6301.56|6300.86|6304.46|6303.76|6301.06|6300.36|2008
1753070400000|2025-07-21 04:00:00|6302.26|6301.56|6305.57|6304.87|6305.75|6305.05|6302|6301.3|1918
1753074000000|2025-07-21 05:00:00|6305.63|6304.93|6303.82|6303.12|6306.45|6305.75|6303.18|6302.48|2321
1753077600000|2025-07-21 06:00:00|6303.92|6303.22|6308.67|6307.97|6312.23|6311.53|6303.46|6302.76|6167
1753081200000|2025-07-21 07:00:00|6308.79|6308.09|6311.19|6310.49|6313.52|6312.82|6308.71|6308.01|6885
1753084800000|2025-07-21 08:00:00|6311.2|6310.5|6314.37|6313.67|6316.74|6316.04|6311.2|6310.5|8430
1753088400000|2025-07-21 09:00:00|6314.38|6313.68|6313.76|6313.06|6315.9|6315.2|6312.81|6312.11|3599
1753092000000|2025-07-21 10:00:00|6314.01|6313.31|6312.56|6311.86|6316.28|6315.58|6309.88|6309.18|6636
1753095600000|2025-07-21 11:00:00|6312.31|6311.61|6310.81|6310.11|6313.18|6312.48|6310.06|6309.36|9001
1753099200000|2025-07-21 12:00:00|6310.56|6309.86|6304.31|6303.61|6311.81|6311.11|6303.81|6303.11|14677
1753102800000|2025-07-21 13:00:00|6304.06|6303.36|6326.99|6326.49|6327.99|6327.49|6301.81|6301.11|124118
1753106400000|2025-07-21 14:00:00|6326.92|6326.42|6330.94|6330.44|6334.79|6334.29|6324.85|6324.35|123270
1753110000000|2025-07-21 15:00:00|6331.18|6330.68|6332.54|6332.04|6336.47|6335.97|6329.93|6329.43|78024
1753113600000|2025-07-21 16:00:00|6332.62|6332.12|6333.36|6332.86|6334.11|6333.61|6325.83|6325.33|78070
1753117200000|2025-07-21 17:00:00|6333.49|6332.99|6332.23|6331.73|6336.19|6335.69|6331.73|6331.23|49637
1753120800000|2025-07-21 18:00:00|6332.41|6331.91|6324.45|6323.95|6333.03|6332.53|6323.95|6323.45|75654
1753124400000|2025-07-21 19:00:00|6324.4|6323.9|6308.34|6307.84|6324.65|6324.15|6304.22|6303.72|240263
1753128000000|2025-07-21 20:00:00|6308.21|6307.71|6312.39|6310.89|6312.39|6311.01|6306.96|6306.26|42363
1753131600000|2025-07-21 21:00:00|6312.35|6310.85|6312.9|6311.4|6313.37|6311.87|6312.35|6310.85|0
1753135200000|2025-07-21 22:00:00|6312.88|6311.38|6311.37|6310.67|6313.12|6312.42|6310.12|6309.42|3530
1753138800000|2025-07-21 23:00:00|6311.62|6310.92|6311.87|6311.17|6312.62|6311.92|6309.87|6309.17|2456
1753142400000|2025-07-22 00:00:00|6311.74|6311.04|6311.62|6310.92|6315.12|6314.42|6311.12|6310.42|5006
1753146000000|2025-07-22 01:00:00|6311.37|6310.67|6315.37|6314.67|6315.87|6315.17|6310.37|6309.67|5683
1753149600000|2025-07-22 02:00:00|6315.62|6314.92|6311.12|6310.42|6315.62|6314.92|6310.62|6309.92|2775
1753153200000|2025-07-22 03:00:00|6311.37|6310.67|6308.87|6308.17|6312.12|6311.42|6307.87|6307.17|3828
1753156800000|2025-07-22 04:00:00|6308.62|6307.92|6305.12|6304.42|6309.12|6308.42|6304.37|6303.67|4760
1753160400000|2025-07-22 05:00:00|6304.87|6304.17|6305.37|6304.67|6305.87|6305.17|6303.37|6302.67|3985
1753164000000|2025-07-22 06:00:00|6305.49|6304.79|6305.37|6304.67|6306.37|6305.67|6303.62|6302.92|3533
1753167600000|2025-07-22 07:00:00|6305.12|6304.42|6303.24|6302.54|6310.62|6309.92|6300.62|6299.92|12212
1753171200000|2025-07-22 08:00:00|6303.12|6302.42|6301.12|6300.42|6307.62|6306.92|6299.24|6298.54|13599
1753174800000|2025-07-22 09:00:00|6301.37|6300.67|6301.37|6300.67|6302.62|6301.92|6299.62|6298.92|6909
1753178400000|2025-07-22 10:00:00|6301.62|6300.92|6303.87|6303.17|6304.62|6303.92|6300.87|6300.17|7743
1753182000000|2025-07-22 11:00:00|6303.12|6302.42|6310.12|6309.42|6310.37|6309.67|6301.37|6300.67|16388
1753185600000|2025-07-22 12:00:00|6309.87|6309.17|6311.87|6311.17|6312.87|6312.17|6308.12|6307.42|14328
1753189200000|2025-07-22 13:00:00|6311.62|6310.92|6288.69|6288.19|6313.12|6312.42|6281.57|6281.07|191687
1753192800000|2025-07-22 14:00:00|6288.33|6287.83|6299.75|6299.25|6300.62|6300.12|6281.71|6281.21|190581
1753196400000|2025-07-22 15:00:00|6299.76|6299.26|6297.1|6296.6|6301.26|6300.76|6293.41|6292.91|94611
1753200000000|2025-07-22 16:00:00|6296.76|6296.26|6299.03|6298.53|6301.53|6301.03|6290.63|6290.13|88401
1753203600000|2025-07-22 17:00:00|6298.97|6298.47|6303.78|6303.28|6312.5|6312|6297.97|6297.47|96191
1753207200000|2025-07-22 18:00:00|6303.83|6303.33|6314.26|6313.76|6316.01|6315.51|6295.4|6294.9|105928
1753210800000|2025-07-22 19:00:00|6314.04|6313.54|6308.6|6308.1|6316.73|6316.23|6308.1|6307.6|166997
1753214400000|2025-07-22 20:00:00|6308.52|6308.02|6311.02|6309.52|6311.11|6309.82|6306.02|6305.32|51547
1753218000000|2025-07-22 21:00:00|6310.38|6308.88|6311.27|6309.77|6311.72|6310.22|6310.38|6308.88|0
1753221600000|2025-07-22 22:00:00|6311.29|6309.79|6308.4|6307.7|6313.9|6313.2|6306.65|6305.95|4091
1753225200000|2025-07-22 23:00:00|6308.65|6307.95|6325.9|6325.2|6327.4|6326.7|6308.27|6307.57|15098
1753228800000|2025-07-23 00:00:00|6326.15|6325.45|6314.65|6313.95|6326.9|6326.2|6313.65|6312.95|9934
1753232400000|2025-07-23 01:00:00|6314.4|6313.7|6324.65|6323.95|6324.65|6323.95|6312.77|6312.07|6634
1753236000000|2025-07-23 02:00:00|6324.4|6323.7|6324.15|6323.45|6324.65|6323.95|6320.15|6319.45|4368
1753239600000|2025-07-23 03:00:00|6324.27|6323.57|6322.9|6322.2|6326.9|6326.2|6321.65|6320.95|4150
1753243200000|2025-07-23 04:00:00|6322.77|6322.07|6326.15|6325.45|6326.4|6325.7|6321.4|6320.7|3464
1753246800000|2025-07-23 05:00:00|6325.9|6325.2|6326.4|6325.7|6328.15|6327.45|6325.4|6324.7|4550
1753250400000|2025-07-23 06:00:00|6326.65|6325.95|6328.65|6327.95|6329.27|6328.57|6323.9|6323.2|5861
1753254000000|2025-07-23 07:00:00|6328.9|6328.2|6325.4|6324.7|6331.15|6330.45|6324.15|6323.45|12340
1753257600000|2025-07-23 08:00:00|6325.15|6324.45|6335.39|6334.69|6335.75|6335.05|6324.9|6324.2|13479
1753261200000|2025-07-23 09:00:00|6335.14|6334.44|6336.35|6335.65|6337.35|6336.65|6332.33|6331.63|8970
1753264800000|2025-07-23 10:00:00|6336.21|6335.51|6334.5|6333.8|6338.47|6337.77|6333.96|6333.26|8547
1753268400000|2025-07-23 11:00:00|6334.75|6334.05|6334.29|6333.59|6335.1|6334.4|6327.9|6327.2|15489
1753272000000|2025-07-23 12:00:00|6334.24|6333.54|6333.85|6333.15|6336.55|6335.85|6330.15|6329.45|15922
1753275600000|2025-07-23 13:00:00|6333.82|6333.12|6319.85|6319.35|6339.1|6338.4|6318.68|6318.18|140964
1753279200000|2025-07-23 14:00:00|6320.19|6319.69|6327.58|6327.08|6328.78|6328.28|6317.69|6317.19|123518
1753282800000|2025-07-23 15:00:00|6327.47|6326.97|6342.15|6341.65|6348.65|6348.15|6323.93|6323.43|169330
1753286400000|2025-07-23 16:00:00|6341.88|6341.38|6339.27|6338.77|6347.33|6346.83|6334.3|6333.8|125103
1753290000000|2025-07-23 17:00:00|6339.21|6338.71|6346.4|6345.9|6349.94|6349.44|6336.11|6335.61|106941
1753293600000|2025-07-23 18:00:00|6346.06|6345.56|6353.72|6353.22|6357.56|6357.06|6346.06|6345.56|97838
1753297200000|2025-07-23 19:00:00|6353.58|6353.08|6362.74|6362.24|6363.24|6362.74|6349.95|6349.45|185272
1753300800000|2025-07-23 20:00:00|6362.69|6362.19|6370.44|6368.94|6370.95|6370.25|6356.19|6355.49|68781
1753304400000|2025-07-23 21:00:00|6370.39|6368.89|6367.84|6366.34|6372.5|6371|6366.6|6365.1|0
1753308000000|2025-07-23 22:00:00|6367.88|6367.18|6365.87|6365.17|6369.41|6368.71|6365.37|6364.67|6192
1753311600000|2025-07-23 23:00:00|6365.92|6365.22|6368.4|6367.7|6369.8|6369.1|6364.85|6364.15|2714
1753315200000|2025-07-24 00:00:00|6368.15|6367.45|6366.2|6365.5|6369.04|6368.34|6365.19|6364.49|4254
1753318800000|2025-07-24 01:00:00|6365.95|6365.25|6369.61|6368.91|6371.52|6370.82|6365.95|6365.25|4488
1753322400000|2025-07-24 02:00:00|6369.76|6369.06|6369.89|6369.19|6371.55|6370.85|6369.1|6368.4|2920
1753326000000|2025-07-24 03:00:00|6369.64|6368.94|6364.66|6363.96|6369.8|6369.1|6364.14|6363.44|3432
1753329600000|2025-07-24 04:00:00|6364.65|6363.95|6365.34|6364.64|6366.8|6366.1|6363.44|6362.74|2650
1753333200000|2025-07-24 05:00:00|6365.39|6364.69|6363.35|6362.65|6366.8|6366.1|6363.35|6362.65|2822
1753336800000|2025-07-24 06:00:00|6363.97|6363.27|6360.63|6359.93|6367.9|6367.2|6360.38|6359.68|6366
1753340400000|2025-07-24 07:00:00|6360.62|6359.92|6360.79|6360.09|6362.8|6362.1|6358.1|6357.4|9528
1753344000000|2025-07-24 08:00:00|6360.54|6359.84|6365.74|6365.04|6366.8|6366.1|6358.64|6357.94|9187
1753347600000|2025-07-24 09:00:00|6365.49|6364.79|6367.43|6366.73|6368.8|6368.1|6363.86|6363.16|7260
1753351200000|2025-07-24 10:00:00|6368.18|6367.48|6363.06|6362.36|6368.37|6367.67|6360.32|6359.62|9686
1753354800000|2025-07-24 11:00:00|6363.16|6362.46|6368.2|6367.5|6371.07|6370.37|6362.8|6362.1|11157
1753358400000|2025-07-24 12:00:00|6368.25|6367.55|6362.64|6361.94|6369.05|6368.35|6355.94|6355.24|27685
1753362000000|2025-07-24 13:00:00|6362.57|6361.87|6372.09|6371.59|6374.6|6374.1|6359.43|6358.73|127807
1753365600000|2025-07-24 14:00:00|6371.78|6371.28|6376.06|6375.56|6377.18|6376.68|6361.63|6361.13|140255
1753369200000|2025-07-24 15:00:00|6375.98|6375.48|6376|6375.5|6379.85|6379.35|6373.2|6372.7|99961
1753372800000|2025-07-24 16:00:00|6376.01|6375.51|6369.32|6368.82|6376.48|6375.98|6363.36|6362.86|108920
1753376400000|2025-07-24 17:00:00|6369.07|6368.57|6373.39|6372.89|6380.59|6380.09|6367.92|6367.42|79845
1753380000000|2025-07-24 18:00:00|6373.35|6372.85|6372.66|6372.16|6381.82|6381.32|6367.57|6367.07|94153
1753383600000|2025-07-24 19:00:00|6372.67|6372.17|6365.27|6364.77|6378.19|6377.69|6363.54|6363.04|205990
1753387200000|2025-07-24 20:00:00|6365.32|6364.62|6370.17|6368.67|6371.2|6370.5|6362.63|6361.93|53666
1753390800000|2025-07-24 21:00:00|6370.4|6368.9|6372.84|6371.34|6373.12|6371.62|6370.11|6368.61|0
1753394400000|2025-07-24 22:00:00|6372.99|6372.29|6375.31|6374.61|6379.01|6378.31|6371.13|6370.43|5400
1753398000000|2025-07-24 23:00:00|6376.01|6375.31|6376.6|6375.9|6377.36|6376.66|6373.31|6372.61|3203
1753401600000|2025-07-25 00:00:00|6376.85|6376.15|6379.62|6378.92|6380.72|6380.02|6375.81|6375.11|5166
1753405200000|2025-07-25 01:00:00|6379.74|6379.04|6382.3|6381.6|6383.74|6383.04|6379.14|6378.44|5047
1753408800000|2025-07-25 02:00:00|6382.55|6381.85|6382.65|6381.95|6384.51|6383.81|6382.03|6381.33|3741
1753412400000|2025-07-25 03:00:00|6382.9|6382.2|6384.06|6383.36|6386.96|6386.26|6382.51|6381.81|4019
1753416000000|2025-07-25 04:00:00|6384.08|6383.38|6377.35|6376.65|6385.01|6384.31|6376.51|6375.81|4117
1753419600000|2025-07-25 05:00:00|6377.48|6376.78|6378.31|6377.61|6379.51|6378.81|6377.1|6376.4|2603
1753423200000|2025-07-25 06:00:00|6378.06|6377.36|6375.01|6374.31|6380.51|6379.81|6374.51|6373.81|4516
1753426800000|2025-07-25 07:00:00|6374.4|6373.7|6370.48|6369.78|6375.76|6375.06|6368.14|6367.44|12057
1753430400000|2025-07-25 08:00:00|6370.23|6369.53|6372.16|6371.46|6374.01|6373.31|6367.18|6366.48|8206
1753434000000|2025-07-25 09:00:00|6371.88|6371.18|6373.45|6372.75|6374.47|6373.77|6369.2|6368.5|4468
1753437600000|2025-07-25 10:00:00|6373.2|6372.5|6374.56|6373.86|6375.75|6375.05|6371.07|6370.37|4973
1753441200000|2025-07-25 11:00:00|6374.68|6373.98|6371.06|6370.36|6375.26|6374.56|6369.63|6368.93|6071
1753444800000|2025-07-25 12:00:00|6370.81|6370.11|6372.98|6372.28|6376.26|6375.56|6370.53|6369.83|12382
1753448400000|2025-07-25 13:00:00|6372.94|6372.24|6373.52|6373.02|6377.45|6376.95|6367.88|6367.18|111048
1753452000000|2025-07-25 14:00:00|6373.12|6372.62|6378.36|6377.86|6382.09|6381.59|6369.12|6368.62|107506
1753455600000|2025-07-25 15:00:00|6378.41|6377.91|6379.6|6379.1|6381.38|6380.88|6376.67|6376.17|66268
1753459200000|2025-07-25 16:00:00|6379.73|6379.23|6388.8|6388.3|6390.45|6389.95|6378.58|6378.08|77394
1753462800000|2025-07-25 17:00:00|6389|6388.5|6391.96|6391.46|6394.34|6393.84|6387.28|6386.78|54666
1753466400000|2025-07-25 18:00:00|6392.07|6391.57|6392.5|6392|6396.19|6395.69|6390.35|6389.85|56582
1753470000000|2025-07-25 19:00:00|6392.3|6391.8|6390.64|6390.14|6395.85|6395.35|6386.28|6385.78|156304
1753473600000|2025-07-25 20:00:00|6390.66|6389.96|6393.61|6392.11|6393.94|6393.24|6387.12|6386.42|57726
1753653600000|2025-07-27 22:00:00|6415.31|6414.61|6410.5|6409.8|6421.07|6420.37|6408.75|6408.05|13322
1753657200000|2025-07-27 23:00:00|6411.19|6410.49|6413.5|6412.8|6418.65|6417.95|6409.75|6409.05|6127
1753660800000|2025-07-28 00:00:00|6413.25|6412.55|6416.59|6415.89|6417.2|6416.5|6411.81|6411.11|5043
1753664400000|2025-07-28 01:00:00|6416.6|6415.9|6415.68|6414.98|6416.9|6416.2|6413.75|6413.05|3900
1753668000000|2025-07-28 02:00:00|6415.59|6414.89|6417.62|6416.92|6419.39|6418.69|6414.34|6413.64|3938
1753671600000|2025-07-28 03:00:00|6417.69|6416.99|6417.21|6416.51|6418.2|6417.5|6415.75|6415.05|2713
1753675200000|2025-07-28 04:00:00|6417.08|6416.38|6420.14|6419.44|6420.69|6419.99|6416.96|6416.26|2320
1753678800000|2025-07-28 05:00:00|6420.16|6419.46|6421.22|6420.52|6422.19|6421.49|6419.54|6418.84|4522
1753682400000|2025-07-28 06:00:00|6421.3|6420.6|6417|6416.3|6423.78|6423.08|6417|6416.3|8080
1753686000000|2025-07-28 07:00:00|6417.5|6416.8|6412.69|6411.99|6418.13|6417.43|6410.26|6409.56|13585
1753689600000|2025-07-28 08:00:00|6412.56|6411.86|6410.46|6409.76|6413.45|6412.75|6410.18|6409.48|9610
1753693200000|2025-07-28 09:00:00|6410.52|6409.82|6407.15|6406.45|6411.7|6411|6405.91|6405.21|7262
1753696800000|2025-07-28 10:00:00|6407.07|6406.37|6400.8|6400.1|6408.2|6407.5|6399.42|6398.72|10090
1753700400000|2025-07-28 11:00:00|6400.55|6399.85|6402.19|6401.49|6403.63|6402.93|6400.04|6399.34|9892
1753704000000|2025-07-28 12:00:00|6401.94|6401.24|6405.3|6404.6|6406.69|6405.99|6399.28|6398.58|18996
1753707600000|2025-07-28 13:00:00|6405.14|6404.44|6394.25|6393.75|6405.7|6405|6390.1|6389.6|132525
1753711200000|2025-07-28 14:00:00|6394.24|6393.74|6395.45|6394.95|6400.32|6399.82|6392.03|6391.53|128052
1753714800000|2025-07-28 15:00:00|6395.31|6394.81|6394.83|6394.33|6396.65|6396.15|6384.04|6383.54|102803
1753718400000|2025-07-28 16:00:00|6394.59|6394.09|6389.27|6388.77|6396.99|6396.49|6388.12|6387.62|69777
1753722000000|2025-07-28 17:00:00|6388.94|6388.44|6380.96|6380.46|6391.68|6391.18|6380.68|6380.18|76496
1753725600000|2025-07-28 18:00:00|6380.99|6380.49|6380.88|6380.38|6382.97|6382.47|6375.45|6374.95|88272
1753729200000|2025-07-28 19:00:00|6380.86|6380.36|6388.57|6388.07|6390.32|6389.82|6377.05|6376.55|150105
1753732800000|2025-07-28 20:00:00|6388.54|6388.04|6391.17|6389.67|6392.27|6391.57|6388.05|6387.35|46017
1753736400000|2025-07-28 21:00:00|6391.08|6389.58|6392.24|6390.74|6392.58|6391.08|6390.85|6389.35|0
1753740000000|2025-07-28 22:00:00|6392.26|6390.76|6395.6|6394.9|6396.48|6395.78|6391.14|6390.44|4403
1753743600000|2025-07-28 23:00:00|6395.85|6395.15|6395.53|6394.83|6396.46|6395.76|6393.2|6392.5|2231
1753747200000|2025-07-29 00:00:00|6395.28|6394.58|6394.89|6394.19|6395.73|6395.03|6391.03|6390.33|4479
1753750800000|2025-07-29 01:00:00|6394.64|6393.94|6394.65|6393.95|6397.48|6396.78|6394.14|6393.44|3669
1753754400000|2025-07-29 02:00:00|6394.69|6393.99|6397.38|6396.68|6397.38|6396.68|6393.33|6392.63|3171
1753758000000|2025-07-29 03:00:00|6397.13|6396.43|6398.58|6397.88|6399.12|6398.42|6396.06|6395.36|2483
1753761600000|2025-07-29 04:00:00|6398.83|6398.13|6399.06|6398.36|6400.97|6400.27|6397.95|6397.25|2470
1753765200000|2025-07-29 05:00:00|6399.18|6398.48|6400.48|6399.78|6401.69|6400.99|6398.56|6397.86|1958
1753768800000|2025-07-29 06:00:00|6400.47|6399.77|6396.94|6396.24|6402.23|6401.53|6396.3|6395.6|4545
1753772400000|2025-07-29 07:00:00|6397.31|6396.61|6404.81|6404.11|6406.31|6405.61|6396.84|6396.14|10711
1753776000000|2025-07-29 08:00:00|6404.56|6403.86|6403.84|6403.14|6406.98|6406.28|6402.81|6402.11|7284
1753779600000|2025-07-29 09:00:00|6404.01|6403.31|6407.03|6406.33|6407.97|6407.27|6403.42|6402.72|10411
1753783200000|2025-07-29 10:00:00|6407.05|6406.35|6407.98|6407.28|6408.97|6408.27|6406.06|6405.36|7702
1753786800000|2025-07-29 11:00:00|6408.1|6407.4|6405.64|6404.94|6409.98|6409.28|6402.29|6401.59|10186
1753790400000|2025-07-29 12:00:00|6405.98|6405.28|6401.03|6400.33|6407.58|6406.88|6400.06|6399.36|13309
1753794000000|2025-07-29 13:00:00|6401.3|6400.6|6400.42|6399.92|6407.09|6406.59|6393|6392.5|129824
1753797600000|2025-07-29 14:00:00|6400.75|6400.25|6388.07|6387.57|6401.45|6400.95|6385.64|6385.14|139595
1753801200000|2025-07-29 15:00:00|6387.78|6387.28|6379.46|6378.96|6390.42|6389.92|6367.4|6366.9|201748
1753804800000|2025-07-29 16:00:00|6379.77|6379.27|6382.55|6382.05|6382.8|6382.3|6371.44|6370.94|102193
1753808400000|2025-07-29 17:00:00|6382.47|6381.97|6376.97|6376.47|6386.18|6385.68|6370.43|6369.93|113438
1753812000000|2025-07-29 18:00:00|6376.81|6376.31|6374.14|6373.64|6379.52|6379.02|6371.8|6371.3|77104
1753815600000|2025-07-29 19:00:00|6374.11|6373.61|6373.44|6372.94|6376.82|6376.32|6364.17|6363.67|186250
1753819200000|2025-07-29 20:00:00|6373.69|6373.19|6371.86|6370.36|6374.88|6374.18|6369.7|6369|37144
1753822800000|2025-07-29 21:00:00|6371.88|6370.38|6373.06|6371.56|6373.56|6372.06|6371.1|6369.6|41
1753826400000|2025-07-29 22:00:00|6373.05|6372.35|6376.4|6375.7|6377.02|6376.32|6372.05|6371.35|4439
1753830000000|2025-07-29 23:00:00|6376.37|6375.67|6376.14|6375.44|6378.14|6377.44|6374.26|6373.56|2407
1753833600000|2025-07-30 00:00:00|6375.83|6375.13|6380.59|6379.89|6381.53|6380.83|6375.33|6374.63|4535
1753837200000|2025-07-30 01:00:00|6380.65|6379.95|6380.29|6379.59|6382.32|6381.62|6376.29|6375.59|4084
1753840800000|2025-07-30 02:00:00|6380.41|6379.71|6381.13|6380.43|6382.3|6381.6|6379.08|6378.38|3096
1753844400000|2025-07-30 03:00:00|6381.38|6380.68|6382.61|6381.91|6384.13|6383.43|6381.38|6380.68|3123
1753848000000|2025-07-30 04:00:00|6382.73|6382.03|6383.96|6383.26|6384.65|6383.95|6382.73|6382.03|1618
1753851600000|2025-07-30 05:00:00|6383.84|6383.14|6383.3|6382.6|6385.08|6384.38|6381.12|6380.42|2825
1753855200000|2025-07-30 06:00:00|6383.42|6382.72|6381.92|6381.22|6385.38|6384.68|6381.41|6380.71|3689
1753858800000|2025-07-30 07:00:00|6381.8|6381.1|6381.91|6381.21|6382.66|6381.96|6374.89|6374.19|8604
1753862400000|2025-07-30 08:00:00|6381.66|6380.96|6378.13|6377.43|6384.4|6383.7|6373.69|6372.99|8206
1753866000000|2025-07-30 09:00:00|6377.88|6377.18|6380.45|6379.75|6381.79|6381.09|6376.58|6375.88|5110
1753869600000|2025-07-30 10:00:00|6380.5|6379.8|6382.85|6382.15|6382.85|6382.15|6379.73|6379.03|5142
1753873200000|2025-07-30 11:00:00|6382.35|6381.65|6383.21|6382.51|6386.1|6385.4|6381.11|6380.41|9539
1753876800000|2025-07-30 12:00:00|6382.95|6382.25|6379.52|6378.82|6383.82|6383.12|6374.76|6374.06|26993
1753880400000|2025-07-30 13:00:00|6379.59|6378.89|6377.84|6377.34|6382.95|6382.45|6373.7|6373.2|95529
1753884000000|2025-07-30 14:00:00|6377.57|6377.07|6382.88|6382.38|6389.05|6388.55|6374.26|6373.76|105616
1753887600000|2025-07-30 15:00:00|6382.93|6382.43|6381.87|6381.37|6384.33|6383.83|6370.42|6369.92|107057
1753891200000|2025-07-30 16:00:00|6381.9|6381.4|6385.03|6384.53|6387.59|6387.09|6380.15|6379.65|63953
1753894800000|2025-07-30 17:00:00|6385|6384.5|6387.23|6386.73|6390.35|6389.85|6381.88|6381.38|50514
1753898400000|2025-07-30 18:00:00|6387.05|6386.55|6348.59|6348.09|6397.29|6396.79|6346.21|6345.71|239081
1753902000000|2025-07-30 19:00:00|6348.79|6348.29|6366.28|6365.78|6367.66|6367.16|6335.18|6334.68|369656
1753905600000|2025-07-30 20:00:00|6365.78|6365.28|6393.99|6392.49|6402.78|6402.08|6361.56|6360.86|110713
1753909200000|2025-07-30 21:00:00|6394.18|6392.68|6407.47|6405.97|6409.28|6407.78|6393.69|6392.19|0
1753912800000|2025-07-30 22:00:00|6407.5|6406|6411.46|6410.76|6412.89|6412.19|6400.54|6399.84|13370
1753916400000|2025-07-30 23:00:00|6411.9|6411.2|6411.66|6410.96|6415.91|6415.21|6410.96|6410.26|5889
1753920000000|2025-07-31 00:00:00|6411.64|6410.94|6416.83|6416.13|6417.29|6416.59|6408.03|6407.33|8574
1753923600000|2025-07-31 01:00:00|6416.86|6416.16|6418.62|6417.92|6421.32|6420.62|6414.71|6414.01|6579
1753927200000|2025-07-31 02:00:00|6418.87|6418.17|6422.46|6421.76|6423.91|6423.21|6418.46|6417.76|4500
1753930800000|2025-07-31 03:00:00|6422.81|6422.11|6423.96|6423.26|6425.16|6424.46|6420.73|6420.03|3673
1753934400000|2025-07-31 04:00:00|6424.07|6423.37|6427.15|6426.45|6427.82|6427.12|6422.55|6421.85|5719
1753938000000|2025-07-31 05:00:00|6427.16|6426.46|6426.05|6425.35|6427.41|6426.71|6421.96|6421.26|4940
1753941600000|2025-07-31 06:00:00|6426.12|6425.42|6423.38|6422.68|6427.77|6427.07|6421.29|6420.59|8116
1753945200000|2025-07-31 07:00:00|6423.63|6422.93|6433.84|6433.14|6437.66|6436.96|6420.98|6420.28|18758
1753948800000|2025-07-31 08:00:00|6433.72|6433.02|6430.44|6429.74|6435.91|6435.21|6429.21|6428.51|13449
1753952400000|2025-07-31 09:00:00|6430.69|6429.99|6425.57|6424.87|6431.47|6430.77|6424.51|6423.81|9085
1753956000000|2025-07-31 10:00:00|6425.44|6424.74|6420.66|6419.96|6430.56|6429.86|6420.45|6419.75|10910
1753959600000|2025-07-31 11:00:00|6420.62|6419.92|6420.16|6419.46|6424.55|6423.85|6417.43|6416.73|20171
1753963200000|2025-07-31 12:00:00|6420.66|6419.96|6425.16|6424.46|6426.86|6426.16|6419.59|6418.89|31314
1753966800000|2025-07-31 13:00:00|6424.91|6424.21|6413.77|6413.27|6425.38|6424.68|6396.97|6396.47|212399
1753970400000|2025-07-31 14:00:00|6413.67|6413.17|6386.26|6385.76|6417.92|6417.42|6385.07|6384.57|220893
1753974000000|2025-07-31 15:00:00|6386.44|6385.94|6395.77|6395.27|6395.77|6395.27|6370.84|6370.34|203942
1753977600000|2025-07-31 16:00:00|6395.82|6395.32|6398.29|6397.79|6403.85|6403.35|6392.87|6392.37|92038
1753981200000|2025-07-31 17:00:00|6398.17|6397.67|6354.64|6354.14|6398.27|6397.77|6350.48|6349.98|209790
1753984800000|2025-07-31 18:00:00|6354.55|6354.05|6360.94|6360.44|6371.07|6370.57|6333.88|6333.38|184185
1753988400000|2025-07-31 19:00:00|6361.16|6360.66|6339.05|6338.55|6367.91|6367.41|6327.17|6326.67|360579
1753992000000|2025-07-31 20:00:00|6338.78|6338.35|6337.62|6336.12|6362.48|6361.78|6327.08|6326.38|103750
1753995600000|2025-07-31 21:00:00|6336.98|6335.48|6332.85|6331.35|6345.6|6344.1|6332.56|6331.06|0
1753999200000|2025-07-31 22:00:00|6333.15|6332.45|6329.59|6328.89|6343.73|6343.03|6321.48|6320.78|16235
1754002800000|2025-07-31 23:00:00|6329.72|6329.02|6333.79|6333.09|6334.48|6333.78|6326.22|6325.52|10602
1754006400000|2025-08-01 00:00:00|6333.04|6332.34|6327.92|6327.22|6334.27|6333.57|6317.06|6316.36|12475
1754010000000|2025-08-01 01:00:00|6327.42|6326.72|6336.11|6335.41|6337.47|6336.77|6325.75|6325.05|8710
1754013600000|2025-08-01 02:00:00|6335.98|6335.28|6339.03|6338.33|6340.36|6339.66|6333.81|6333.11|5272
1754017200000|2025-08-01 03:00:00|6339.15|6338.45|6333.01|6332.31|6343.23|6342.53|6332.7|6332|5739
1754020800000|2025-08-01 04:00:00|6333.14|6332.44|6334.88|6334.18|6336.48|6335.78|6331.18|6330.48|4947
1754024400000|2025-08-01 05:00:00|6334.97|6334.27|6328.29|6327.59|6336.48|6335.78|6327.73|6327.03|5235
1754028000000|2025-08-01 06:00:00|6328.04|6327.34|6322.82|6322.12|6329.22|6328.52|6319.28|6318.58|11576
1754031600000|2025-08-01 07:00:00|6322.32|6321.62|6293.85|6293.15|6324.23|6323.53|6282.65|6281.95|36613
1754035200000|2025-08-01 08:00:00|6293.98|6293.28|6285.92|6285.22|6297.37|6296.67|6275.03|6274.33|40364
1754038800000|2025-08-01 09:00:00|6285.42|6284.72|6285.39|6284.69|6291.23|6290.53|6279.28|6278.58|19922
1754042400000|2025-08-01 10:00:00|6285.14|6284.44|6271.58|6270.88|6285.34|6284.64|6266.08|6265.38|27120
1754046000000|2025-08-01 11:00:00|6272.21|6271.51|6286.93|6286.23|6287.98|6287.28|6269.8|6269.1|26039
1754049600000|2025-08-01 12:00:00|6287.05|6286.35|6277.03|6276.33|6300.74|6300.04|6273.15|6272.45|99985
1754053200000|2025-08-01 13:00:00|6277.69|6276.99|6233.02|6232.52|6284.78|6284.08|6229.15|6228.65|329369
1754056800000|2025-08-01 14:00:00|6233.24|6232.74|6239.06|6238.56|6259.92|6259.42|6214.62|6214.12|404049
1754060400000|2025-08-01 15:00:00|6239.1|6238.6|6259.45|6258.95|6259.7|6259.2|6233.06|6232.56|196834
1754064000000|2025-08-01 16:00:00|6259.63|6259.13|6232.65|6232.15|6269.1|6268.6|6231.3|6230.8|195909
1754067600000|2025-08-01 17:00:00|6232.59|6232.09|6225.09|6224.59|6237.46|6236.96|6221.31|6220.81|182512
1754071200000|2025-08-01 18:00:00|6225.16|6224.66|6233.19|6232.69|6250.08|6249.58|6212.66|6212.16|194738
1754074800000|2025-08-01 19:00:00|6233.45|6232.95|6236.63|6236.13|6252.05|6251.55|6228.16|6227.66|300792
1754078400000|2025-08-01 20:00:00|6236.39|6235.89|6236.43|6234.93|6240.82|6240.12|6234.45|6233.75|72225
1754258400000|2025-08-03 22:00:00|6233.67|6232.97|6241.38|6240.68|6243.29|6242.59|6225.05|6224.35|15149
1754262000000|2025-08-03 23:00:00|6241.6|6240.9|6244.31|6243.61|6245.4|6244.7|6234.67|6233.97|9818
1754265600000|2025-08-04 00:00:00|6244.06|6243.36|6253.1|6252.4|6254.47|6253.77|6242.6|6241.9|11023
1754269200000|2025-08-04 01:00:00|6253.22|6252.52|6254.59|6253.89|6257.55|6256.85|6248.42|6247.72|9843
1754272800000|2025-08-04 02:00:00|6254.71|6254.01|6260.49|6259.79|6261.29|6260.59|6253.8|6253.1|6717
1754276400000|2025-08-04 03:00:00|6260.74|6260.04|6262.81|6262.11|6263.45|6262.75|6259.03|6258.33|5894
1754280000000|2025-08-04 04:00:00|6262.88|6262.18|6258.74|6258.04|6262.88|6262.18|6253.5|6252.8|6702
1754283600000|2025-08-04 05:00:00|6258.64|6257.94|6262.25|6261.55|6265.27|6264.57|6256.84|6256.14|5946
1754287200000|2025-08-04 06:00:00|6262.12|6261.42|6262.01|6261.31|6266.3|6265.6|6252.17|6251.47|12126
1754290800000|2025-08-04 07:00:00|6261.26|6260.56|6268.92|6268.22|6276.29|6275.59|6259.07|6258.37|22196
1754294400000|2025-08-04 08:00:00|6268.67|6267.97|6278.77|6278.07|6279.76|6279.06|6268.13|6267.43|14731
1754298000000|2025-08-04 09:00:00|6278.89|6278.19|6277.75|6277.05|6283.3|6282.6|6277.1|6276.4|14268
1754301600000|2025-08-04 10:00:00|6277.76|6277.06|6274.41|6273.71|6280.6|6279.9|6273.1|6272.4|14358
1754305200000|2025-08-04 11:00:00|6273.91|6273.21|6269.1|6268.4|6277.15|6276.45|6267.6|6266.9|15648
1754308800000|2025-08-04 12:00:00|6269.85|6269.15|6273.29|6272.59|6278.3|6277.6|6267.86|6267.16|21165
1754312400000|2025-08-04 13:00:00|6273.79|6273.09|6310.44|6309.94|6312.38|6311.88|6271.72|6271.02|203844
1754316000000|2025-08-04 14:00:00|6310|6309.5|6311.65|6311.15|6316.5|6316|6302.84|6302.34|194377
1754319600000|2025-08-04 15:00:00|6311.82|6311.32|6318.81|6318.31|6320.56|6320.06|6305.99|6305.49|119473
1754323200000|2025-08-04 16:00:00|6318.87|6318.37|6320.93|6320.43|6324.16|6323.66|6315.9|6315.4|85868
1754326800000|2025-08-04 17:00:00|6321.09|6320.59|6317.97|6317.47|6325.37|6324.87|6313.6|6313.1|80568
1754330400000|2025-08-04 18:00:00|6317.99|6317.49|6318.63|6318.13|6323.57|6323.07|6316.88|6316.38|75371
1754334000000|2025-08-04 19:00:00|6318.64|6318.14|6329.79|6329.29|6331.17|6330.67|6317.14|6316.64|219838
1754337600000|2025-08-04 20:00:00|6329.7|6329.2|6343.09|6341.59|6343.11|6342.14|6327.7|6327|61460
1754341200000|2025-08-04 21:00:00|6343.04|6341.54|6344.15|6342.65|6344.95|6343.45|6342.52|6341.02|9
1754344800000|2025-08-04 22:00:00|6344.81|6344.11|6338.37|6337.67|6345.31|6344.61|6336.62|6335.92|5678
1754348400000|2025-08-04 23:00:00|6338.82|6338.12|6338.32|6337.62|6343.09|6342.39|6335.91|6335.21|5002
1754352000000|2025-08-05 00:00:00|6338.07|6337.37|6342.5|6341.8|6349.14|6348.44|6333.81|6333.11|10382
1754355600000|2025-08-05 01:00:00|6342.51|6341.81|6339.26|6338.56|6346.82|6346.12|6338.3|6337.6|6800
1754359200000|2025-08-05 02:00:00|6339.21|6338.51|6339.52|6338.82|6340.46|6339.76|6337.41|6336.71|3359
1754362800000|2025-08-05 03:00:00|6339.77|6339.07|6338.88|6338.18|6342.38|6341.68|6336.33|6335.63|3783
1754366400000|2025-08-05 04:00:00|6338.89|6338.19|6342.57|6341.87|6342.57|6341.87|6337.4|6336.7|2980
1754370000000|2025-08-05 05:00:00|6342.67|6341.97|6344.29|6343.59|6345.27|6344.57|6340.49|6339.79|3514
1754373600000|2025-08-05 06:00:00|6344.28|6343.58|6348.88|6348.18|6349.8|6349.1|6342.57|6341.87|6900
1754377200000|2025-08-05 07:00:00|6348.38|6347.68|6335.62|6334.92|6351.57|6350.87|6334.64|6333.94|13281
1754380800000|2025-08-05 08:00:00|6335.87|6335.17|6336.79|6336.09|6340.07|6339.37|6332.18|6331.48|12730
1754384400000|2025-08-05 09:00:00|6337.04|6336.34|6339.39|6338.69|6342.47|6341.77|6335.52|6334.82|9129
1754388000000|2025-08-05 10:00:00|6339.64|6338.94|6346.38|6345.68|6348.57|6347.87|6339.17|6338.47|11918
1754391600000|2025-08-05 11:00:00|6346.13|6345.43|6345.49|6344.79|6348.57|6347.87|6340.74|6340.04|11631
1754395200000|2025-08-05 12:00:00|6345.59|6344.89|6337.7|6337|6350.69|6349.99|6336.9|6336.2|31060
1754398800000|2025-08-05 13:00:00|6337.67|6336.97|6339.52|6339.02|6345.59|6345.09|6331.12|6330.62|138937
1754402400000|2025-08-05 14:00:00|6339|6338.5|6298.14|6297.64|6339|6338.5|6289.44|6288.94|316472
1754406000000|2025-08-05 15:00:00|6298.32|6297.82|6300|6299.5|6305.98|6305.48|6290.78|6290.28|179911
1754409600000|2025-08-05 16:00:00|6300.09|6299.59|6308.87|6308.37|6316.02|6315.52|6297.52|6297.02|136139
1754413200000|2025-08-05 17:00:00|6308.57|6308.07|6321|6320.5|6322.72|6322.22|6305.84|6305.34|82564
1754416800000|2025-08-05 18:00:00|6321.05|6320.55|6303.51|6303.01|6321.91|6321.41|6298.35|6297.85|127822
1754420400000|2025-08-05 19:00:00|6303.49|6302.99|6298.9|6298.4|6310.47|6309.97|6297.03|6296.53|185002
1754424000000|2025-08-05 20:00:00|6298.89|6298.39|6298.88|6297.38|6306.62|6305.92|6294.38|6293.68|53230
1754427600000|2025-08-05 21:00:00|6298.6|6297.1|6298.34|6296.84|6301.56|6300.06|6297.23|6295.73|0
1754431200000|2025-08-05 22:00:00|6298.75|6298.05|6297.49|6296.79|6302.75|6302.05|6288.3|6287.6|10893
1754434800000|2025-08-05 23:00:00|6297.5|6296.8|6291.63|6290.93|6300.8|6300.1|6291.56|6290.86|6654
1754438400000|2025-08-06 00:00:00|6291.13|6290.43|6295.44|6294.74|6300.78|6300.08|6290.38|6289.68|7752
1754442000000|2025-08-06 01:00:00|6295.5|6294.8|6309.06|6308.36|6309.69|6308.99|6293.55|6292.85|8113
1754445600000|2025-08-06 02:00:00|6308.94|6308.24|6313.05|6312.35|6316.41|6315.71|6306.31|6305.61|6707
1754449200000|2025-08-06 03:00:00|6313.17|6312.47|6315.25|6314.55|6316|6315.3|6310.88|6310.18|3558
1754452800000|2025-08-06 04:00:00|6315.5|6314.8|6315.78|6315.08|6317.36|6316.66|6314.3|6313.6|2824
1754456400000|2025-08-06 05:00:00|6315.9|6315.2|6322.41|6321.71|6325.55|6324.85|6314.38|6313.68|6020
1754460000000|2025-08-06 06:00:00|6322.44|6321.74|6323.79|6323.09|6327.98|6327.28|6321.11|6320.41|7364
1754463600000|2025-08-06 07:00:00|6324.04|6323.34|6331.98|6331.28|6332.68|6331.98|6323.99|6323.29|10821
1754467200000|2025-08-06 08:00:00|6331.73|6331.03|6320.1|6319.4|6332.93|6332.23|6318.33|6317.63|10320
1754470800000|2025-08-06 09:00:00|6320.13|6319.43|6315.73|6315.03|6323.5|6322.8|6312.42|6311.72|7740
1754474400000|2025-08-06 10:00:00|6315.48|6314.78|6314.37|6313.67|6318.5|6317.8|6306.33|6305.63|12176
1754478000000|2025-08-06 11:00:00|6314.25|6313.55|6313.45|6312.75|6318.18|6317.48|6312.1|6311.4|11541
1754481600000|2025-08-06 12:00:00|6313.44|6312.74|6313.72|6313.02|6315.37|6314.67|6305.62|6304.92|19139
1754485200000|2025-08-06 13:00:00|6313.47|6312.77|6308.34|6307.84|6319.34|6318.84|6301.8|6301.3|180434
1754488800000|2025-08-06 14:00:00|6308.58|6308.08|6328.25|6327.75|6330|6329.5|6300.55|6300.05|223733
1754492400000|2025-08-06 15:00:00|6328|6327.5|6346.92|6346.42|6349.17|6348.67|6323.75|6323.25|174019
1754496000000|2025-08-06 16:00:00|6346.8|6346.3|6341.57|6341.07|6349.77|6349.27|6337.64|6337.14|98113
1754499600000|2025-08-06 17:00:00|6341.72|6341.22|6341.9|6341.4|6346.45|6345.95|6338.91|6338.41|69346
1754503200000|2025-08-06 18:00:00|6341.85|6341.35|6345.43|6344.93|6351.42|6350.92|6341.34|6340.84|78470
1754506800000|2025-08-06 19:00:00|6345.29|6344.79|6346.24|6345.74|6353.53|6353.03|6343.35|6342.85|170069
1754510400000|2025-08-06 20:00:00|6346.15|6345.65|6345.99|6344.49|6346.66|6345.96|6341.81|6341.11|43400
1754514000000|2025-08-06 21:00:00|6345.57|6344.07|6344.28|6342.78|6348.42|6346.92|6331.65|6330.15|3
1754517600000|2025-08-06 22:00:00|6344.6|6343.1|6358.14|6357.44|6362.54|6361.84|6339.71|6339.01|15758
1754521200000|2025-08-06 23:00:00|6358.27|6357.57|6355.93|6355.23|6362.93|6362.23|6354.05|6353.35|5780
1754524800000|2025-08-07 00:00:00|6355.8|6355.1|6361.3|6360.6|6363.62|6362.92|6353.65|6352.95|6413
1754528400000|2025-08-07 01:00:00|6361.18|6360.48|6364.43|6363.73|6367.03|6366.33|6360.25|6359.55|5090
1754532000000|2025-08-07 02:00:00|6363.93|6363.23|6361.81|6361.11|6366.93|6366.23|6361.14|6360.44|3726
1754535600000|2025-08-07 03:00:00|6361.87|6361.17|6362.73|6362.03|6365.39|6364.69|6361.66|6360.96|3218
1754539200000|2025-08-07 04:00:00|6362.48|6361.78|6357.89|6357.19|6365.06|6364.36|6355.9|6355.2|3180
1754542800000|2025-08-07 05:00:00|6357.96|6357.26|6360.72|6360.02|6361.17|6360.47|6355.48|6354.78|3431
1754546400000|2025-08-07 06:00:00|6360.47|6359.77|6359.06|6358.36|6365.45|6364.75|6358.06|6357.36|5798
1754550000000|2025-08-07 07:00:00|6359.18|6358.48|6370.11|6369.41|6370.93|6370.23|6359.01|6358.31|10695
1754553600000|2025-08-07 08:00:00|6370.12|6369.42|6381.1|6380.4|6385.43|6384.73|6369.87|6369.17|18121
1754557200000|2025-08-07 09:00:00|6381.22|6380.52|6393.95|6393.25|6396.18|6395.48|6377.48|6376.78|15055
1754560800000|2025-08-07 10:00:00|6393.91|6393.21|6388.02|6387.32|6402.18|6401.48|6387.02|6386.32|20294
1754564400000|2025-08-07 11:00:00|6388.9|6388.2|6381.58|6380.88|6392.71|6392.01|6381.27|6380.57|17044
1754568000000|2025-08-07 12:00:00|6382.08|6381.38|6383.63|6382.93|6388.19|6387.49|6381.16|6380.46|22163
1754571600000|2025-08-07 13:00:00|6383.88|6383.18|6384.48|6383.98|6389.92|6389.42|6372.85|6372.35|156624
1754575200000|2025-08-07 14:00:00|6384.55|6384.05|6347.07|6346.57|6388.42|6387.92|6343.84|6343.34|270432
1754578800000|2025-08-07 15:00:00|6347.2|6346.7|6338.43|6337.93|6351.25|6350.75|6332.57|6332.07|166907
1754582400000|2025-08-07 16:00:00|6338.24|6337.74|6332.04|6331.54|6345.58|6345.08|6320.01|6319.51|149838
1754586000000|2025-08-07 17:00:00|6331.78|6331.28|6326.6|6326.1|6337.98|6337.48|6316.06|6315.56|127789
1754589600000|2025-08-07 18:00:00|6326.53|6326.03|6324.77|6324.27|6329.66|6329.16|6310|6309.5|118705
1754593200000|2025-08-07 19:00:00|6324.68|6324.18|6343.5|6343|6344|6343.5|6319.59|6319.09|186155
1754596800000|2025-08-07 20:00:00|6342.91|6342.41|6349.94|6348.44|6350.29|6349.59|6341.53|6340.83|63731
1754600400000|2025-08-07 21:00:00|6349.67|6348.17|6350.94|6349.44|6351.99|6350.49|6349.67|6348.17|4
1754604000000|2025-08-07 22:00:00|6349.33|6348.63|6357.36|6356.66|6360.38|6359.68|6349.33|6348.63|7162
1754607600000|2025-08-07 23:00:00|6356.81|6356.11|6354.02|6353.32|6357.89|6357.19|6353.01|6352.31|3382
1754611200000|2025-08-08 00:00:00|6354.27|6353.57|6362.33|6361.63|6364.87|6364.17|6351.44|6350.74|8215
1754614800000|2025-08-08 01:00:00|6362.45|6361.75|6360.5|6359.8|6363.74|6363.04|6357.95|6357.25|4457
1754618400000|2025-08-08 02:00:00|6360.62|6359.92|6363.78|6363.08|6364.6|6363.9|6360.34|6359.64|3191
1754622000000|2025-08-08 03:00:00|6363.53|6362.83|6358.68|6357.98|6364.48|6363.78|6358.43|6357.73|3611
1754625600000|2025-08-08 04:00:00|6358.69|6357.99|6355.74|6355.04|6359.44|6358.74|6354.68|6353.98|3830
1754629200000|2025-08-08 05:00:00|6355.99|6355.29|6346.78|6346.08|6358.98|6358.28|6346.13|6345.43|5967
1754632800000|2025-08-08 06:00:00|6346.91|6346.21|6353.37|6352.67|6357.26|6356.56|6346.9|6346.2|5403
1754636400000|2025-08-08 07:00:00|6353.25|6352.55|6353.58|6352.88|6358.24|6357.54|6352.35|6351.65|7172
1754640000000|2025-08-08 08:00:00|6353.46|6352.76|6357.13|6356.43|6359.48|6358.78|6353.46|6352.76|6666
1754643600000|2025-08-08 09:00:00|6357.21|6356.51|6359.96|6359.26|6362.56|6361.86|6356.41|6355.71|6622
1754647200000|2025-08-08 10:00:00|6359.71|6359.01|6362.28|6361.58|6363.39|6362.69|6359.71|6359.01|5004
1754650800000|2025-08-08 11:00:00|6362.16|6361.46|6365.24|6364.54|6366.56|6365.86|6360.64|6359.94|12565
1754654400000|2025-08-08 12:00:00|6365.39|6364.69|6355.86|6355.16|6365.87|6365.17|6352.89|6352.19|21811
1754658000000|2025-08-08 13:00:00|6356.11|6355.41|6377.67|6377.17|6377.91|6377.41|6354.15|6353.45|145016
1754661600000|2025-08-08 14:00:00|6377.31|6376.81|6376.88|6376.38|6389.28|6388.78|6375.56|6375.06|194769
1754665200000|2025-08-08 15:00:00|6377.09|6376.59|6382.73|6382.23|6383.83|6383.33|6367.69|6367.19|151164
1754668800000|2025-08-08 16:00:00|6382.37|6381.87|6384.42|6383.92|6392.12|6391.62|6381.26|6380.76|124222
1754672400000|2025-08-08 17:00:00|6384.17|6383.67|6390.59|6390.09|6392.33|6391.83|6380.11|6379.61|96484
1754676000000|2025-08-08 18:00:00|6390.66|6390.16|6391.44|6390.94|6395.57|6395.07|6388.25|6387.75|72941
1754679600000|2025-08-08 19:00:00|6391.48|6390.98|6390.14|6389.64|6395.03|6394.53|6379.94|6379.44|194769
1754683200000|2025-08-08 20:00:00|6389.51|6389.01|6401.54|6400.04|6401.77|6401.07|6389.22|6388.52|49125
1754686800000|2025-08-08 21:00:00|6401.52|6400.02|6401.52|6400.02|6401.52|6400.02|6401.52|6400.02|6
1754863200000|2025-08-10 22:00:00|6398.79|6398.09|6397.11|6396.41|6402.22|6401.52|6394.31|6393.61|7543
1754866800000|2025-08-10 23:00:00|6396.99|6396.29|6391.75|6391.05|6399.82|6399.12|6389.9|6389.2|6088
1754870400000|2025-08-11 00:00:00|6391.63|6390.93|6398.4|6397.7|6400.04|6399.34|6391.5|6390.8|5688
1754874000000|2025-08-11 01:00:00|6398.27|6397.57|6404.16|6403.46|6404.91|6404.21|6397.92|6397.22|6123
1754877600000|2025-08-11 02:00:00|6404.17|6403.47|6402.97|6402.27|6406.28|6405.58|6401.91|6401.21|4720
1754881200000|2025-08-11 03:00:00|6403.22|6402.52|6401.83|6401.13|6405.94|6405.24|6400.68|6399.98|3380
1754884800000|2025-08-11 04:00:00|6401.58|6400.88|6398.54|6397.84|6402.58|6401.88|6396.98|6396.28|3245
1754888400000|2025-08-11 05:00:00|6398.51|6397.81|6399.31|6398.61|6400.22|6399.52|6396.72|6396.02|3570
1754892000000|2025-08-11 06:00:00|6399.81|6399.11|6404.78|6404.08|6405.07|6404.37|6396.78|6396.08|5624
1754895600000|2025-08-11 07:00:00|6404.65|6403.95|6391.35|6390.65|6405.43|6404.73|6389.34|6388.64|9878
1754899200000|2025-08-11 08:00:00|6391.23|6390.53|6390|6389.3|6393.1|6392.4|6385.17|6384.47|11857
1754902800000|2025-08-11 09:00:00|6390.12|6389.42|6395.8|6395.1|6397.35|6396.65|6389.8|6389.1|6871
1754906400000|2025-08-11 10:00:00|6395.67|6394.97|6399.07|6398.37|6400.34|6399.64|6394.15|6393.45|6646
1754910000000|2025-08-11 11:00:00|6398.82|6398.12|6401.5|6400.8|6402.1|6401.4|6397.18|6396.48|7817
1754913600000|2025-08-11 12:00:00|6401.54|6400.84|6395.27|6394.57|6403.85|6403.15|6392.47|6391.77|14137
1754917200000|2025-08-11 13:00:00|6395.14|6394.44|6395.99|6395.49|6396.35|6395.65|6387.07|6386.57|118603
1754920800000|2025-08-11 14:00:00|6395.34|6394.84|6386.31|6385.81|6398.8|6398.3|6384.25|6383.75|138354
1754924400000|2025-08-11 15:00:00|6385.94|6385.44|6396.95|6396.45|6397.35|6396.85|6383.74|6383.24|103286
1754928000000|2025-08-11 16:00:00|6396.86|6396.36|6391.85|6391.35|6407.87|6407.37|6391.56|6391.06|125074
1754931600000|2025-08-11 17:00:00|6391.82|6391.32|6386.2|6385.7|6394.54|6394.04|6382.68|6382.18|93703
1754935200000|2025-08-11 18:00:00|6386.35|6385.85|6383.36|6382.86|6387.19|6386.69|6373.19|6372.69|109936
1754938800000|2025-08-11 19:00:00|6383.3|6382.8|6377.16|6376.66|6384.78|6384.28|6364.72|6364.22|196633
1754942400000|2025-08-11 20:00:00|6376.97|6376.47|6373.35|6371.85|6378.4|6377.7|6371.36|6370.66|42690
1754946000000|2025-08-11 21:00:00|6373.03|6371.53|6374.27|6372.77|6374.92|6373.42|6373.03|6371.53|0
1754949600000|2025-08-11 22:00:00|6375.58|6374.88|6377.12|6376.42|6378.52|6377.82|6370.88|6370.18|6200
1754953200000|2025-08-11 23:00:00|6377.17|6376.47|6376.9|6376.2|6378.95|6378.25|6374.07|6373.37|3129
1754956800000|2025-08-12 00:00:00|6376.4|6375.7|6379.31|6378.61|6383.92|6383.22|6375.02|6374.32|7826
1754960400000|2025-08-12 01:00:00|6378.81|6378.11|6382.44|6381.74|6382.96|6382.26|6377.22|6376.52|3788
1754964000000|2025-08-12 02:00:00|6382.46|6381.76|6381.86|6381.16|6383.83|6383.13|6381.46|6380.76|3261
1754967600000|2025-08-12 03:00:00|6381.99|6381.29|6382.92|6382.22|6384.82|6384.12|6381.74|6381.04|2200
1754971200000|2025-08-12 04:00:00|6382.67|6381.97|6386.54|6385.84|6387.44|6386.74|6381.03|6380.33|2487
1754974800000|2025-08-12 05:00:00|6386.41|6385.71|6378.34|6377.64|6387.16|6386.46|6369.84|6369.14|12318
1754978400000|2025-08-12 06:00:00|6378.46|6377.76|6382.96|6382.26|6388.4|6387.7|6377.4|6376.7|7113
1754982000000|2025-08-12 07:00:00|6383.46|6382.76|6385.81|6385.11|6388.19|6387.49|6381.26|6380.56|8090
1754985600000|2025-08-12 08:00:00|6385.93|6385.23|6380.08|6379.38|6386.87|6386.17|6378.85|6378.15|5826
1754989200000|2025-08-12 09:00:00|6380.16|6379.46|6378.62|6377.92|6382.55|6381.85|6378.14|6377.44|6244
1754992800000|2025-08-12 10:00:00|6378.58|6377.88|6376.7|6376|6379.41|6378.71|6375.8|6375.1|5869
1754996400000|2025-08-12 11:00:00|6376.95|6376.25|6376.16|6375.46|6376.95|6376.25|6368.96|6368.26|11256
1755000000000|2025-08-12 12:00:00|6376.41|6375.71|6409.76|6409.06|6419.57|6418.87|6375.38|6374.68|88677
1755003600000|2025-08-12 13:00:00|6410.01|6409.31|6391.94|6391.44|6417.14|6416.64|6388.16|6387.66|233617
1755007200000|2025-08-12 14:00:00|6391.5|6391|6416.71|6416.21|6420.64|6420.14|6385.72|6385.22|218314
1755010800000|2025-08-12 15:00:00|6416.89|6416.39|6430.13|6429.63|6430.87|6430.37|6416.44|6415.94|152498
1755014400000|2025-08-12 16:00:00|6430.2|6429.7|6435.31|6434.81|6438.6|6438.1|6426.52|6426.02|79279
1755018000000|2025-08-12 17:00:00|6435.51|6435.01|6438.76|6438.26|6439.86|6439.36|6432.55|6432.05|66674
1755021600000|2025-08-12 18:00:00|6438.77|6438.27|6438.63|6438.13|6444.73|6444.23|6437.96|6437.46|73388
1755025200000|2025-08-12 19:00:00|6438.75|6438.25|6444.88|6444.38|6447.08|6446.58|6438.11|6437.61|175747
1755028800000|2025-08-12 20:00:00|6444.67|6444.17|6446.95|6445.45|6447.16|6446.46|6442.47|6441.77|47988
1755032400000|2025-08-12 21:00:00|6446.72|6445.22|6444.3|6442.8|6446.97|6445.47|6443.68|6442.18|0
1755036000000|2025-08-12 22:00:00|6444.76|6444.06|6443.24|6442.54|6446.01|6445.31|6441.84|6441.14|5469
1755039600000|2025-08-12 23:00:00|6442.99|6442.29|6449.15|6448.45|6449.89|6449.19|6442.34|6441.64|8357
1755043200000|2025-08-13 00:00:00|6448.9|6448.2|6443.89|6443.19|6449.62|6448.92|6443.09|6442.39|8169
1755046800000|2025-08-13 01:00:00|6443.76|6443.06|6439.76|6439.06|6444.7|6444|6439.32|6438.62|5571
1755050400000|2025-08-13 02:00:00|6439.63|6438.93|6443.61|6442.91|6445.11|6444.41|6439.01|6438.31|4231
1755054000000|2025-08-13 03:00:00|6443.63|6442.93|6444.25|6443.55|6446.45|6445.75|6443.1|6442.4|3177
1755057600000|2025-08-13 04:00:00|6444.32|6443.62|6447.22|6446.52|6448.7|6448|6444.32|6443.62|3589
1755061200000|2025-08-13 05:00:00|6447.33|6446.63|6444.47|6443.77|6447.8|6447.1|6443.95|6443.25|3114
1755064800000|2025-08-13 06:00:00|6444.6|6443.9|6446.61|6445.91|6449.68|6448.98|6440.85|6440.15|5645
1755068400000|2025-08-13 07:00:00|6446.86|6446.16|6454.12|6453.42|6455.53|6454.83|6446.65|6445.95|10358
1755072000000|2025-08-13 08:00:00|6453.87|6453.17|6457.26|6456.56|6462.5|6461.8|6452.51|6451.81|11426
1755075600000|2025-08-13 09:00:00|6457.44|6456.74|6461.16|6460.46|6461.93|6461.23|6455.57|6454.87|7941
1755079200000|2025-08-13 10:00:00|6461.14|6460.44|6459.32|6458.62|6462.76|6462.06|6456.59|6455.89|8049
1755082800000|2025-08-13 11:00:00|6459.07|6458.37|6459.49|6458.79|6461.28|6460.58|6457.12|6456.42|9270
1755086400000|2025-08-13 12:00:00|6459.99|6459.29|6463.84|6463.14|6466.3|6465.6|6458.23|6457.53|15945
1755090000000|2025-08-13 13:00:00|6463.85|6463.15|6475.2|6474.7|6480.94|6480.44|6463.21|6462.71|134611
1755093600000|2025-08-13 14:00:00|6475.08|6474.58|6456.7|6456.2|6475.78|6475.28|6454.18|6453.68|190556
1755097200000|2025-08-13 15:00:00|6456.67|6456.17|6452.26|6451.76|6460.59|6460.09|6448.71|6448.21|141792
1755100800000|2025-08-13 16:00:00|6452.54|6452.04|6448.4|6447.9|6457.39|6456.89|6444.75|6444.25|83914
1755104400000|2025-08-13 17:00:00|6448.33|6447.83|6453.47|6452.97|6455.8|6455.3|6445.59|6445.09|90132
1755108000000|2025-08-13 18:00:00|6453.61|6453.11|6458.88|6458.38|6461.26|6460.76|6450.9|6450.4|95459
1755111600000|2025-08-13 19:00:00|6458.7|6458.2|6466.89|6466.39|6468.56|6468.06|6456.91|6456.41|171630
1755115200000|2025-08-13 20:00:00|6466.65|6466.15|6462.3|6460.8|6470.64|6469.94|6460.79|6460.09|39745
1755118800000|2025-08-13 21:00:00|6462.31|6460.81|6464.84|6463.34|6465.08|6463.58|6461.94|6460.44|0
1755122400000|2025-08-13 22:00:00|6464.88|6463.38|6466.2|6465.5|6467.05|6466.35|6457.71|6457.01|5151
1755126000000|2025-08-13 23:00:00|6466.07|6465.37|6465.23|6464.53|6468.65|6467.95|6463.97|6463.27|3427
1755129600000|2025-08-14 00:00:00|6465.48|6464.78|6462.71|6462.01|6467.61|6466.91|6462.49|6461.79|5332
1755133200000|2025-08-14 01:00:00|6462.58|6461.88|6462.25|6461.55|6463.86|6463.16|6459.44|6458.74|5129
1755136800000|2025-08-14 02:00:00|6462.81|6462.11|6464.56|6463.86|6464.56|6463.86|6461.15|6460.45|2688
1755140400000|2025-08-14 03:00:00|6464.65|6463.95|6461.49|6460.79|6465.24|6464.54|6460.16|6459.46|2454
1755144000000|2025-08-14 04:00:00|6461.44|6460.74|6463.85|6463.15|6464.26|6463.56|6460.24|6459.54|2112
1755147600000|2025-08-14 05:00:00|6463.92|6463.22|6458.6|6457.9|6464.22|6463.52|6456.13|6455.43|4524
1755151200000|2025-08-14 06:00:00|6458.1|6457.4|6458.3|6457.6|6459.53|6458.83|6455.14|6454.44|5737
1755154800000|2025-08-14 07:00:00|6458.17|6457.47|6463.56|6462.86|6463.79|6463.09|6458.17|6457.47|8118
1755158400000|2025-08-14 08:00:00|6463.54|6462.84|6463.46|6462.76|6466.59|6465.89|6462.13|6461.43|5882
1755162000000|2025-08-14 09:00:00|6463.34|6462.64|6465.34|6464.64|6467.82|6467.12|6461.67|6460.97|5236
1755165600000|2025-08-14 10:00:00|6465.09|6464.39|6463.7|6463|6466.23|6465.53|6461.69|6460.99|4785
1755169200000|2025-08-14 11:00:00|6462.7|6462|6469.31|6468.61|6469.62|6468.92|6462.27|6461.57|7271
1755172800000|2025-08-14 12:00:00|6469.39|6468.69|6443.95|6443.25|6470.33|6469.63|6431.82|6431.12|72972
1755176400000|2025-08-14 13:00:00|6443.45|6442.75|6458.92|6458.42|6461.01|6460.51|6438.63|6437.93|166664
1755180000000|2025-08-14 14:00:00|6458.86|6458.36|6466.06|6465.56|6474.23|6473.73|6455.19|6454.69|163370
1755183600000|2025-08-14 15:00:00|6465.93|6465.43|6458.29|6457.79|6466.47|6465.97|6448.08|6447.58|153643
1755187200000|2025-08-14 16:00:00|6458.24|6457.74|6459.56|6459.06|6460.61|6460.11|6444.48|6443.98|108907
1755190800000|2025-08-14 17:00:00|6459.5|6459|6464.86|6464.36|6468.83|6468.33|6458.82|6458.32|89217
1755194400000|2025-08-14 18:00:00|6465.09|6464.59|6463.38|6462.88|6466.66|6466.16|6456.59|6456.09|92279
1755198000000|2025-08-14 19:00:00|6463.6|6463.1|6467.62|6467.12|6474.18|6473.68|6462.38|6461.88|159579
1755201600000|2025-08-14 20:00:00|6466.16|6465.66|6466.82|6465.32|6467.23|6466.53|6458.23|6457.53|69422
1755205200000|2025-08-14 21:00:00|6467.05|6465.55|6468.32|6466.82|6468.86|6467.36|6466.2|6464.7|0
1755208800000|2025-08-14 22:00:00|6467.71|6467.01|6471.3|6470.6|6472.02|6471.32|6465.79|6465.09|4545
1755212400000|2025-08-14 23:00:00|6471.4|6470.7|6469.74|6469.04|6473.95|6473.25|6469.65|6468.95|2947
1755216000000|2025-08-15 00:00:00|6469.99|6469.29|6471.54|6470.84|6475.38|6474.68|6467.09|6466.39|5053
1755219600000|2025-08-15 01:00:00|6471.29|6470.59|6476.7|6476|6478.74|6478.04|6471.04|6470.34|5410
1755223200000|2025-08-15 02:00:00|6476.71|6476.01|6478.89|6478.19|6480.99|6480.29|6476.71|6476.01|5672
1755226800000|2025-08-15 03:00:00|6478.93|6478.23|6480.6|6479.9|6481.09|6480.39|6476.8|6476.1|3608
1755230400000|2025-08-15 04:00:00|6480.56|6479.86|6483.12|6482.42|6484.74|6484.04|6479.98|6479.28|3971
1755234000000|2025-08-15 05:00:00|6482.87|6482.17|6485.66|6484.96|6486.59|6485.89|6481.7|6481|3842
1755237600000|2025-08-15 06:00:00|6485.16|6484.46|6485.37|6484.67|6488.38|6487.68|6483.44|6482.74|6895
1755241200000|2025-08-15 07:00:00|6485.75|6485.05|6484.77|6484.07|6488.24|6487.54|6482.93|6482.23|8156
1755244800000|2025-08-15 08:00:00|6484.52|6483.82|6474.05|6473.35|6487.37|6486.67|6473.91|6473.21|10876
1755248400000|2025-08-15 09:00:00|6474|6473.3|6471.73|6471.03|6477.23|6476.53|6471.73|6471.03|7900
1755252000000|2025-08-15 10:00:00|6471.98|6471.28|6478.87|6478.17|6480.88|6480.18|6470.09|6469.39|11589
1755255600000|2025-08-15 11:00:00|6479.12|6478.42|6478.99|6478.29|6481.85|6481.15|6478.19|6477.49|8047
1755259200000|2025-08-15 12:00:00|6478.95|6478.25|6477.95|6477.25|6480.02|6479.32|6472.61|6471.91|28568
1755262800000|2025-08-15 13:00:00|6477.45|6476.75|6457.92|6457.42|6480.36|6479.66|6454.12|6453.62|172977
1755266400000|2025-08-15 14:00:00|6457.74|6457.24|6452.29|6451.79|6463.73|6463.23|6449.29|6448.79|148536
1755270000000|2025-08-15 15:00:00|6452.19|6451.69|6450.92|6450.42|6459.56|6459.06|6441.59|6441.09|137269
1755273600000|2025-08-15 16:00:00|6451.19|6450.69|6457.62|6457.12|6459.65|6459.15|6447.86|6447.36|91266
1755277200000|2025-08-15 17:00:00|6457.55|6457.05|6463.89|6463.39|6464.37|6463.87|6454.03|6453.53|73327
1755280800000|2025-08-15 18:00:00|6464.1|6463.6|6459.04|6458.54|6465.41|6464.91|6454.86|6454.36|87226
1755284400000|2025-08-15 19:00:00|6458.95|6458.45|6451.62|6451.12|6459.22|6458.72|6448.13|6447.63|187354
1755288000000|2025-08-15 20:00:00|6451.13|6450.63|6447.2|6445.7|6451.67|6450.97|6443.68|6442.98|44347
1755291600000|2025-08-15 21:00:00|6447.16|6445.66|6447.16|6445.66|6447.16|6445.66|6447.16|6445.66|0
1755468000000|2025-08-17 22:00:00|6450.61|6449.91|6459.58|6458.88|6460.34|6459.64|6450.36|6449.66|6448
1755471600000|2025-08-17 23:00:00|6459.83|6459.13|6461.26|6460.56|6462.57|6461.87|6458.24|6457.54|3461
1755475200000|2025-08-18 00:00:00|6461.01|6460.31|6460.51|6459.81|6463.67|6462.97|6459.74|6459.04|4786
1755478800000|2025-08-18 01:00:00|6460.26|6459.56|6464.65|6463.95|6464.65|6463.95|6460.14|6459.44|4059
1755482400000|2025-08-18 02:00:00|6464.74|6464.04|6462.78|6462.08|6464.74|6464.04|6461.35|6460.65|2353
1755486000000|2025-08-18 03:00:00|6462.65|6461.95|6460.85|6460.15|6464.14|6463.44|6460.43|6459.73|2521
1755489600000|2025-08-18 04:00:00|6460.73|6460.03|6458.49|6457.79|6461.48|6460.78|6458|6457.3|2454
1755493200000|2025-08-18 05:00:00|6458.48|6457.78|6458.96|6458.26|6460.64|6459.94|6457.23|6456.53|2950
1755496800000|2025-08-18 06:00:00|6459.03|6458.33|6447.15|6446.45|6460.03|6459.33|6441.57|6440.87|9669
1755500400000|2025-08-18 07:00:00|6447.03|6446.33|6445.9|6445.2|6449.38|6448.68|6439.26|6438.56|10464
1755504000000|2025-08-18 08:00:00|6445.65|6444.95|6444.95|6444.25|6448.09|6447.39|6437.26|6436.56|11808
1755507600000|2025-08-18 09:00:00|6445.05|6444.35|6440.18|6439.48|6445.55|6444.85|6436.37|6435.67|8060
1755511200000|2025-08-18 10:00:00|6440.14|6439.44|6445.41|6444.71|6446.77|6446.07|6439.89|6439.19|6663
1755514800000|2025-08-18 11:00:00|6445.91|6445.21|6444.94|6444.24|6446.93|6446.23|6441.33|6440.63|7688
1755518400000|2025-08-18 12:00:00|6444.81|6444.11|6447.36|6446.66|6447.64|6446.94|6441.62|6440.92|12073
1755522000000|2025-08-18 13:00:00|6447.38|6446.68|6443.34|6442.84|6454.24|6453.74|6441.42|6440.92|109325
1755525600000|2025-08-18 14:00:00|6443.55|6443.05|6448.35|6447.85|6455.72|6455.22|6439.06|6438.56|144347
1755529200000|2025-08-18 15:00:00|6448.2|6447.7|6443.66|6443.16|6450.61|6450.11|6441.42|6440.92|79050
1755532800000|2025-08-18 16:00:00|6443.61|6443.11|6440.92|6440.42|6449.58|6449.08|6437.62|6437.12|77672
1755536400000|2025-08-18 17:00:00|6440.93|6440.43|6443.77|6443.27|6454.29|6453.79|6440.77|6440.27|82118
1755540000000|2025-08-18 18:00:00|6443.93|6443.43|6449.93|6449.43|6451.18|6450.68|6440.73|6440.23|70287
1755543600000|2025-08-18 19:00:00|6450.02|6449.52|6448.61|6448.11|6454.02|6453.52|6446.43|6445.93|136018
1755547200000|2025-08-18 20:00:00|6448.08|6447.58|6446.97|6445.47|6450.28|6449.58|6444.96|6444.26|33905
1755550800000|2025-08-18 21:00:00|6447.29|6445.79|6448.48|6446.98|6448.73|6447.23|6446.43|6444.93|1
1755554400000|2025-08-18 22:00:00|6448.46|6446.96|6454.45|6453.75|6457.73|6457.03|6448.13|6446.96|4992
1755558000000|2025-08-18 23:00:00|6455.2|6454.5|6451.07|6450.37|6455.48|6454.78|6450.71|6450.01|2302
1755561600000|2025-08-19 00:00:00|6451.09|6450.39|6445.71|6445.01|6451.7|6451|6441.83|6441.13|6459
1755565200000|2025-08-19 01:00:00|6445.76|6445.06|6443.8|6443.1|6448.68|6447.98|6443.67|6442.97|3966
1755568800000|2025-08-19 02:00:00|6443.3|6442.6|6441.17|6440.47|6446.68|6445.98|6440.54|6439.84|3888
1755572400000|2025-08-19 03:00:00|6441.11|6440.41|6440.48|6439.78|6446.24|6445.54|6439.13|6438.43|4078
1755576000000|2025-08-19 04:00:00|6440.46|6439.76|6439.48|6438.78|6440.71|6440.01|6436.74|6436.04|3361
1755579600000|2025-08-19 05:00:00|6439.47|6438.77|6434.83|6434.13|6440.72|6440.02|6434.06|6433.36|4032
1755583200000|2025-08-19 06:00:00|6434.86|6434.16|6439.5|6438.8|6440.96|6440.26|6434.5|6433.8|4233
1755586800000|2025-08-19 07:00:00|6440|6439.3|6440.13|6439.43|6442.08|6441.38|6436.84|6436.14|6073
1755590400000|2025-08-19 08:00:00|6440.38|6439.68|6445.43|6444.73|6445.66|6444.96|6438.13|6437.43|5802
1755594000000|2025-08-19 09:00:00|6445.45|6444.75|6445.87|6445.17|6449.24|6448.54|6444.11|6443.41|5617
1755597600000|2025-08-19 10:00:00|6445.37|6444.67|6441.58|6440.88|6445.37|6444.67|6439.81|6439.11|9404
1755601200000|2025-08-19 11:00:00|6441.83|6441.13|6447.17|6446.47|6447.48|6446.78|6441.32|6440.62|9019
1755604800000|2025-08-19 12:00:00|6446.42|6445.72|6443.36|6442.66|6448.89|6448.19|6442.34|6441.64|15444
1755608400000|2025-08-19 13:00:00|6443.61|6442.91|6444.87|6444.37|6449.18|6448.68|6434.72|6434.22|131836
1755612000000|2025-08-19 14:00:00|6444.8|6444.3|6427.22|6426.72|6457.02|6456.52|6426.91|6426.41|247284
1755615600000|2025-08-19 15:00:00|6427.53|6427.03|6423.12|6422.62|6434.45|6433.95|6419.85|6419.35|143470
1755619200000|2025-08-19 16:00:00|6423.15|6422.65|6411.78|6411.28|6426.62|6426.12|6408.23|6407.73|130238
1755622800000|2025-08-19 17:00:00|6411.91|6411.41|6413.18|6412.68|6416.4|6415.9|6403.05|6402.55|107294
1755626400000|2025-08-19 18:00:00|6413.15|6412.65|6406.27|6405.77|6414.33|6413.83|6401.82|6401.32|84950
1755630000000|2025-08-19 19:00:00|6406.3|6405.8|6413.35|6412.85|6414.8|6414.3|6399.84|6399.34|190155
1755633600000|2025-08-19 20:00:00|6413.18|6412.68|6415.96|6414.46|6416.59|6415.89|6412.84|6412.14|44493
1755637200000|2025-08-19 21:00:00|6415.22|6413.72|6414.02|6412.52|6416.94|6415.44|6413.83|6412.33|1
1755640800000|2025-08-19 22:00:00|6413.97|6412.47|6413.07|6412.37|6418.49|6417.79|6411.54|6410.84|6141
1755644400000|2025-08-19 23:00:00|6413.19|6412.49|6408.79|6408.09|6415.52|6414.82|6405.75|6405.05|6568
1755648000000|2025-08-20 00:00:00|6408.29|6407.59|6405.99|6405.29|6409.12|6408.42|6403.67|6402.97|7270
1755651600000|2025-08-20 01:00:00|6406.24|6405.54|6400.08|6399.38|6408.93|6408.23|6399.17|6398.47|11371
1755655200000|2025-08-20 02:00:00|6400.09|6399.39|6401.15|6400.45|6402.41|6401.71|6396.86|6396.16|5379
1755658800000|2025-08-20 03:00:00|6401.02|6400.32|6392.03|6391.33|6401.77|6401.07|6390.25|6389.55|7517
1755662400000|2025-08-20 04:00:00|6392.06|6391.36|6394.44|6393.74|6397.2|6396.5|6391.68|6390.98|4333
1755666000000|2025-08-20 05:00:00|6394.19|6393.49|6396.59|6395.89|6397|6396.3|6390.37|6389.67|5197
1755669600000|2025-08-20 06:00:00|6396.68|6395.98|6399.45|6398.75|6400.69|6399.99|6392.49|6391.79|7692
1755673200000|2025-08-20 07:00:00|6399.7|6399|6400.77|6400.07|6406.32|6405.62|6398.58|6397.88|10176
1755676800000|2025-08-20 08:00:00|6401.02|6400.32|6400.5|6399.8|6403|6402.3|6393.99|6393.29|10721
1755680400000|2025-08-20 09:00:00|6400.79|6400.09|6405.57|6404.87|6407.14|6406.44|6398.55|6397.85|8647
1755684000000|2025-08-20 10:00:00|6405.82|6405.12|6406.31|6405.61|6409.11|6408.41|6402.02|6401.32|7601
1755687600000|2025-08-20 11:00:00|6406.38|6405.68|6405.7|6405|6410.55|6409.85|6399.78|6399.08|13818
1755691200000|2025-08-20 12:00:00|6405.57|6404.87|6408.22|6407.52|6411.18|6410.48|6403.01|6402.31|22032
1755694800000|2025-08-20 13:00:00|6407.97|6407.27|6367.68|6367.18|6411.99|6411.49|6363.07|6362.57|215013
1755698400000|2025-08-20 14:00:00|6367.91|6367.41|6348.63|6348.13|6376.76|6376.26|6344.13|6343.63|301678
1755702000000|2025-08-20 15:00:00|6348.53|6348.03|6366.89|6366.39|6384.01|6383.51|6346.57|6346.07|228988
1755705600000|2025-08-20 16:00:00|6366.62|6366.12|6378.2|6377.7|6389.77|6389.27|6365.84|6365.34|134282
1755709200000|2025-08-20 17:00:00|6378.33|6377.83|6387.28|6386.78|6394.48|6393.98|6376.28|6375.78|116189
1755712800000|2025-08-20 18:00:00|6387.07|6386.57|6382.26|6381.76|6388.81|6388.31|6367.31|6366.81|140714
1755716400000|2025-08-20 19:00:00|6382.32|6381.82|6395.01|6394.51|6405.82|6405.32|6382.31|6381.81|217093
1755720000000|2025-08-20 20:00:00|6394.19|6393.69|6395.37|6393.87|6396.05|6395.35|6392.01|6391.31|39844
1755723600000|2025-08-20 21:00:00|6395.01|6393.51|6395.56|6394.06|6396.26|6394.76|6394.52|6393.02|0
1755727200000|2025-08-20 22:00:00|6396.43|6395.73|6392.46|6391.76|6399.34|6398.64|6391.37|6390.67|7030
1755730800000|2025-08-20 23:00:00|6392.59|6391.89|6392.69|6391.99|6394.39|6393.69|6389.4|6388.7|3457
1755734400000|2025-08-21 00:00:00|6392.56|6391.86|6387.02|6386.32|6393.2|6392.5|6382.93|6382.23|6963
1755738000000|2025-08-21 01:00:00|6386.77|6386.07|6397.68|6396.98|6398.03|6397.33|6382.8|6382.1|6860
1755741600000|2025-08-21 02:00:00|6397.18|6396.48|6399.25|6398.55|6400.58|6399.88|6394.82|6394.12|5327
1755745200000|2025-08-21 03:00:00|6399.23|6398.53|6395.64|6394.94|6400.32|6399.62|6395.18|6394.48|2638
1755748800000|2025-08-21 04:00:00|6395.57|6394.87|6393.41|6392.71|6396.27|6395.57|6392.64|6391.94|2601
1755752400000|2025-08-21 05:00:00|6393.16|6392.46|6395.14|6394.44|6395.44|6394.74|6388.98|6388.28|4198
1755756000000|2025-08-21 06:00:00|6395.22|6394.52|6398.09|6397.39|6400.81|6400.11|6394.19|6393.49|4611
1755759600000|2025-08-21 07:00:00|6397.71|6397.01|6394.58|6393.88|6399.14|6398.44|6391.36|6390.66|8745
1755763200000|2025-08-21 08:00:00|6394.33|6393.63|6385.39|6384.69|6398.66|6397.96|6384.87|6384.17|9142
1755766800000|2025-08-21 09:00:00|6385.64|6384.94|6385.73|6385.03|6390.51|6389.81|6383.09|6382.39|7337
1755770400000|2025-08-21 10:00:00|6385.85|6385.15|6384.81|6384.11|6386.62|6385.92|6376.81|6376.11|10624
1755774000000|2025-08-21 11:00:00|6384.56|6383.86|6379.87|6379.17|6390.15|6389.45|6376.29|6375.59|15603
1755777600000|2025-08-21 12:00:00|6379.62|6378.92|6368.98|6368.28|6379.75|6379.05|6366.89|6366.19|29109
1755781200000|2025-08-21 13:00:00|6368.99|6368.29|6365.96|6365.46|6379.3|6378.8|6357.69|6357.19|179930
1755784800000|2025-08-21 14:00:00|6365.65|6365.15|6385.97|6385.47|6393.78|6393.28|6359.89|6359.39|196370
1755788400000|2025-08-21 15:00:00|6385.85|6385.35|6370.24|6369.74|6390.22|6389.72|6367.52|6367.02|159307
1755792000000|2025-08-21 16:00:00|6370.57|6370.07|6363.08|6362.58|6374.33|6373.83|6360.97|6360.47|115293
1755795600000|2025-08-21 17:00:00|6362.99|6362.49|6373.15|6372.65|6376.38|6375.88|6352.05|6351.55|112507
1755799200000|2025-08-21 18:00:00|6373.09|6372.59|6375.47|6374.97|6377.29|6376.79|6365.24|6364.74|82160
1755802800000|2025-08-21 19:00:00|6375.36|6374.86|6369.56|6369.06|6379.3|6378.8|6365.09|6364.59|155270
1755806400000|2025-08-21 20:00:00|6369.28|6368.78|6373.33|6371.83|6373.83|6373.13|6367.72|6367.02|32206
1755810000000|2025-08-21 21:00:00|6373.6|6372.1|6375.78|6374.28|6376.15|6374.65|6373.41|6371.91|0
1755813600000|2025-08-21 22:00:00|6375.8|6374.3|6380.65|6379.95|6381.38|6380.68|6375.8|6374.3|5533
1755817200000|2025-08-21 23:00:00|6380.4|6379.7|6381.73|6381.03|6382.17|6381.47|6377.81|6377.11|3298
1755820800000|2025-08-22 00:00:00|6381.23|6380.53|6375.63|6374.93|6383.47|6382.77|6369.31|6368.61|9117
1755824400000|2025-08-22 01:00:00|6375.88|6375.18|6374.14|6373.44|6377.38|6376.68|6371.91|6371.21|4741
1755828000000|2025-08-22 02:00:00|6374.39|6373.69|6373.04|6372.34|6378.59|6377.89|6373.04|6372.34|4970
1755831600000|2025-08-22 03:00:00|6373.16|6372.46|6370.47|6369.77|6373.64|6372.94|6369.64|6368.94|3161
1755835200000|2025-08-22 04:00:00|6370.52|6369.82|6372.18|6371.48|6373.94|6373.24|6370.02|6369.32|2093
1755838800000|2025-08-22 05:00:00|6372.22|6371.52|6368.9|6368.2|6373.58|6372.88|6366.55|6365.85|3485
1755842400000|2025-08-22 06:00:00|6368.77|6368.07|6359.82|6359.12|6368.81|6368.11|6347.66|6346.96|12414
1755846000000|2025-08-22 07:00:00|6360.19|6359.49|6373.54|6372.84|6374.91|6374.21|6358.37|6357.67|10015
1755849600000|2025-08-22 08:00:00|6373.29|6372.59|6385.45|6384.75|6385.59|6384.89|6372.02|6371.32|13252
1755853200000|2025-08-22 09:00:00|6385.51|6384.81|6385.26|6384.56|6385.99|6385.29|6381.74|6381.04|7359
1755856800000|2025-08-22 10:00:00|6385.3|6384.6|6387.03|6386.33|6389.13|6388.43|6384.85|6384.15|7781
1755860400000|2025-08-22 11:00:00|6386.28|6385.58|6383.12|6382.42|6388.99|6388.29|6381.7|6381|9024
1755864000000|2025-08-22 12:00:00|6382.87|6382.17|6383.57|6382.87|6389.32|6388.62|6382.78|6382.08|15976
1755867600000|2025-08-22 13:00:00|6383.65|6382.95|6398.22|6397.72|6411.49|6410.99|6382.71|6382.01|147631
1755871200000|2025-08-22 14:00:00|6398.2|6397.7|6471.18|6470.68|6476.67|6476.17|6398.2|6397.7|400053
1755874800000|2025-08-22 15:00:00|6471.16|6470.66|6468.33|6467.83|6479.22|6478.72|6467.24|6466.74|142815
1755878400000|2025-08-22 16:00:00|6468.58|6468.08|6461.57|6461.07|6473.32|6472.82|6457.39|6456.89|106296
1755882000000|2025-08-22 17:00:00|6461.6|6461.1|6472.05|6471.55|6478.53|6478.03|6461.6|6461.1|96280
1755885600000|2025-08-22 18:00:00|6472.03|6471.53|6468.85|6468.35|6474.83|6474.33|6466.64|6466.14|76607
1755889200000|2025-08-22 19:00:00|6468.78|6468.28|6466.29|6465.79|6470.8|6470.3|6457.05|6456.55|224541
1755892800000|2025-08-22 20:00:00|6466.16|6465.66|6468.52|6467.02|6469.62|6468.92|6463.12|6462.42|48648
1755896400000|2025-08-22 21:00:00|6468.56|6467.06|6468.56|6467.06|6468.56|6467.06|6468.56|6467.06|0
1756072800000|2025-08-24 22:00:00|6472.23|6471.53|6466.98|6466.28|6472.54|6471.84|6462.88|6462.18|6666
1756076400000|2025-08-24 23:00:00|6467.11|6466.41|6466.82|6466.12|6470.04|6469.34|6464.59|6463.89|4251
1756080000000|2025-08-25 00:00:00|6467.07|6466.37|6463.34|6462.64|6471.24|6470.54|6462.21|6461.51|6701
1756083600000|2025-08-25 01:00:00|6463.38|6462.68|6458.29|6457.59|6464.03|6463.33|6458.02|6457.32|4990
1756087200000|2025-08-25 02:00:00|6458.16|6457.46|6455.57|6454.87|6461.27|6460.57|6455.23|6454.53|5913
1756090800000|2025-08-25 03:00:00|6455.44|6454.74|6461.65|6460.95|6462|6461.3|6455.44|6454.74|7307
1756094400000|2025-08-25 04:00:00|6461.53|6460.83|6463.31|6462.61|6464.51|6463.81|6460.87|6460.17|3005
1756098000000|2025-08-25 05:00:00|6463.46|6462.76|6465.79|6465.09|6466.18|6465.48|6462.08|6461.38|3890
1756101600000|2025-08-25 06:00:00|6466.04|6465.34|6458.77|6458.07|6466.84|6466.14|6458.02|6457.32|8225
1756105200000|2025-08-25 07:00:00|6458.52|6457.82|6458.03|6457.33|6460.23|6459.53|6456.45|6455.75|10672
1756108800000|2025-08-25 08:00:00|6458.09|6457.39|6455.71|6455.01|6459.95|6459.25|6455.54|6454.84|7847
1756112400000|2025-08-25 09:00:00|6455.46|6454.76|6454.46|6453.76|6456|6455.3|6451.39|6450.69|7701
1756116000000|2025-08-25 10:00:00|6454.4|6453.7|6448.37|6447.67|6454.47|6453.77|6446.94|6446.24|8461
1756119600000|2025-08-25 11:00:00|6448.25|6447.55|6452.74|6452.04|6454.14|6453.44|6446.89|6446.19|7488
1756123200000|2025-08-25 12:00:00|6452.75|6452.05|6448.58|6447.88|6452.75|6452.05|6445.05|6444.35|16798
1756126800000|2025-08-25 13:00:00|6448.83|6448.13|6458.09|6457.59|6458.09|6457.59|6447.92|6447.42|129652
1756130400000|2025-08-25 14:00:00|6458|6457.5|6458.35|6457.85|6461.4|6460.9|6451.83|6451.33|138880
1756134000000|2025-08-25 15:00:00|6458.32|6457.82|6463.94|6463.44|6464.86|6464.36|6456.38|6455.88|93412
1756137600000|2025-08-25 16:00:00|6464.04|6463.54|6464.24|6463.74|6467.19|6466.69|6462.23|6461.73|56432
1756141200000|2025-08-25 17:00:00|6464.06|6463.56|6459.01|6458.51|6464.27|6463.77|6454.14|6453.64|80042
1756144800000|2025-08-25 18:00:00|6459.13|6458.63|6453.77|6453.27|6460.03|6459.53|6453.19|6452.69|66052
1756148400000|2025-08-25 19:00:00|6454.05|6453.55|6439.12|6438.62|6456.01|6455.51|6438.53|6438.03|176418
1756152000000|2025-08-25 20:00:00|6438.7|6438.2|6443.98|6442.48|6445.39|6444.69|6437.53|6436.83|50693
1756155600000|2025-08-25 21:00:00|6443.85|6442.35|6444.28|6442.78|6444.92|6443.42|6443.25|6441.75|0
1756159200000|2025-08-25 22:00:00|6444.26|6442.76|6447.17|6446.47|6448.37|6447.67|6443.96|6442.76|4095
1756162800000|2025-08-25 23:00:00|6447.19|6446.49|6444.93|6444.23|6448.46|6447.76|6443.22|6442.52|3767
1756166400000|2025-08-26 00:00:00|6444.68|6443.98|6426.11|6425.41|6448.17|6447.47|6415.83|6415.13|40205
1756170000000|2025-08-26 01:00:00|6426.09|6425.39|6427.08|6426.38|6434.74|6434.04|6424.31|6423.61|11361
1756173600000|2025-08-26 02:00:00|6427.21|6426.51|6431.59|6430.89|6436.99|6436.29|6426.98|6426.28|6418
1756177200000|2025-08-26 03:00:00|6431.56|6430.86|6431.93|6431.23|6433.3|6432.6|6429.52|6428.82|3418
1756180800000|2025-08-26 04:00:00|6431.8|6431.1|6433.04|6432.34|6434.16|6433.46|6430.29|6429.59|2533
1756184400000|2025-08-26 05:00:00|6433.11|6432.41|6438.49|6437.79|6440.3|6439.6|6433.11|6432.41|4539
1756188000000|2025-08-26 06:00:00|6438.62|6437.92|6432.43|6431.73|6439.49|6438.79|6430.26|6429.56|7805
1756191600000|2025-08-26 07:00:00|6431.68|6430.98|6427.54|6426.84|6433.59|6432.89|6420.49|6419.79|16417
1756195200000|2025-08-26 08:00:00|6427.79|6427.09|6431.25|6430.55|6434.11|6433.41|6426.88|6426.18|8500
1756198800000|2025-08-26 09:00:00|6431.34|6430.64|6434.88|6434.18|6436.34|6435.64|6429.92|6429.22|6477
1756202400000|2025-08-26 10:00:00|6434.63|6433.93|6436.86|6436.16|6438.63|6437.93|6434.16|6433.46|8451
1756206000000|2025-08-26 11:00:00|6436.98|6436.28|6434.55|6433.85|6438.08|6437.38|6429.25|6428.55|10163
1756209600000|2025-08-26 12:00:00|6434.3|6433.6|6436.34|6435.64|6437.37|6436.67|6428.68|6427.98|18114
1756213200000|2025-08-26 13:00:00|6436.09|6435.39|6439.14|6438.64|6442.47|6441.97|6429.74|6429.24|131458
1756216800000|2025-08-26 14:00:00|6438.95|6438.45|6440.83|6440.33|6446.93|6446.43|6437.85|6437.35|132930
1756220400000|2025-08-26 15:00:00|6441.06|6440.56|6441.12|6440.62|6443.11|6442.61|6436.89|6436.39|85025
1756224000000|2025-08-26 16:00:00|6441.03|6440.53|6446.87|6446.37|6449.59|6449.09|6441.03|6440.53|72461
1756227600000|2025-08-26 17:00:00|6446.85|6446.35|6442.39|6441.89|6449.72|6449.22|6438.15|6437.65|75460
1756231200000|2025-08-26 18:00:00|6442.4|6441.9|6452.55|6452.05|6453.55|6453.05|6441.85|6441.35|71988
1756234800000|2025-08-26 19:00:00|6452.47|6451.97|6465.46|6464.96|6469.08|6468.58|6449.47|6448.97|270123
1756238400000|2025-08-26 20:00:00|6465.47|6464.77|6471.98|6470.48|6472.14|6471.44|6463.7|6463|55262
1756242000000|2025-08-26 21:00:00|6471.94|6470.44|6472.68|6471.18|6472.95|6471.45|6471.76|6470.26|0
1756245600000|2025-08-26 22:00:00|6472.7|6471.2|6471.9|6471.2|6474.14|6473.44|6470.21|6469.51|4796
1756249200000|2025-08-26 23:00:00|6471.96|6471.26|6471.39|6470.69|6473.29|6472.59|6471.13|6470.43|2269
1756252800000|2025-08-27 00:00:00|6471.64|6470.94|6468.93|6468.23|6471.89|6471.19|6468.39|6467.69|4465
1756256400000|2025-08-27 01:00:00|6468.96|6468.26|6473.66|6472.96|6473.94|6473.24|6468.96|6468.26|4412
1756260000000|2025-08-27 02:00:00|6473.65|6472.95|6471.41|6470.71|6474.15|6473.45|6471.14|6470.44|2601
1756263600000|2025-08-27 03:00:00|6471.66|6470.96|6472.69|6471.99|6473.66|6472.96|6471.41|6470.71|1953
1756267200000|2025-08-27 04:00:00|6472.44|6471.74|6472.47|6471.77|6473.53|6472.83|6471.4|6470.7|1799
1756270800000|2025-08-27 05:00:00|6472.44|6471.74|6469.54|6468.84|6472.55|6471.85|6468.48|6467.78|3060
1756274400000|2025-08-27 06:00:00|6469.52|6468.82|6470.04|6469.34|6473.27|6472.57|6468.58|6467.88|5370
1756278000000|2025-08-27 07:00:00|6470.29|6469.59|6468.01|6467.31|6473.25|6472.55|6464.18|6463.48|11475
1756281600000|2025-08-27 08:00:00|6467.76|6467.06|6467.59|6466.89|6469.98|6469.28|6463.47|6462.77|8200
1756285200000|2025-08-27 09:00:00|6467.34|6466.64|6470.53|6469.83|6472.39|6471.69|6467.09|6466.39|5484
1756288800000|2025-08-27 10:00:00|6470.78|6470.08|6470.37|6469.67|6471.82|6471.12|6469.32|6468.62|4197
1756292400000|2025-08-27 11:00:00|6470.53|6469.83|6471.47|6470.77|6473.4|6472.7|6469.49|6468.79|6104
1756296000000|2025-08-27 12:00:00|6471.22|6470.52|6466.59|6465.89|6474.65|6473.95|6463.64|6462.94|20427
1756299600000|2025-08-27 13:00:00|6466.34|6465.64|6467.62|6467.12|6469.09|6468.59|6458.38|6457.68|127245
1756303200000|2025-08-27 14:00:00|6467.66|6467.16|6475.94|6475.44|6478.19|6477.69|6466.78|6466.28|129599
1756306800000|2025-08-27 15:00:00|6475.86|6475.36|6479.2|6478.7|6480.52|6480.02|6473|6472.5|82818
1756310400000|2025-08-27 16:00:00|6479.48|6478.98|6477.19|6476.69|6480.27|6479.77|6467.55|6467.05|97940
1756314000000|2025-08-27 17:00:00|6477.12|6476.62|6481.53|6481.03|6482.4|6481.9|6474.68|6474.18|49417
1756317600000|2025-08-27 18:00:00|6481.28|6480.78|6484.25|6483.75|6487.49|6486.99|6479.51|6479.01|67479
1756321200000|2025-08-27 19:00:00|6484.26|6483.76|6479.54|6479.04|6487.48|6486.98|6472.44|6471.94|181045
1756324800000|2025-08-27 20:00:00|6479.38|6478.88|6470.95|6469.45|6489.79|6489.09|6445.42|6444.72|95170
1756328400000|2025-08-27 21:00:00|6470.93|6469.43|6472.14|6470.64|6475.33|6473.83|6469.85|6468.35|1
1756332000000|2025-08-27 22:00:00|6472.17|6470.67|6463.63|6462.93|6472.17|6470.67|6459.59|6458.89|7392
1756335600000|2025-08-27 23:00:00|6463.75|6463.05|6461.26|6460.56|6465.13|6464.43|6460.2|6459.5|4169
1756339200000|2025-08-28 00:00:00|6461.01|6460.31|6465.62|6464.92|6466.5|6465.8|6456.33|6455.63|8572
1756342800000|2025-08-28 01:00:00|6465.65|6464.95|6472.35|6471.65|6473.12|6472.42|6465.16|6464.46|6333
1756346400000|2025-08-28 02:00:00|6472.85|6472.15|6473.6|6472.9|6476.23|6475.53|6471.85|6471.15|4562
1756350000000|2025-08-28 03:00:00|6473.85|6473.15|6478.55|6477.85|6480|6479.3|6473.12|6472.42|4647
1756353600000|2025-08-28 04:00:00|6478.3|6477.6|6474.45|6473.75|6478.41|6477.71|6473.75|6473.05|2562
1756357200000|2025-08-28 05:00:00|6474.32|6473.62|6471.39|6470.69|6476.52|6475.82|6471.32|6470.62|2616
1756360800000|2025-08-28 06:00:00|6471.64|6470.94|6483.37|6482.67|6485.47|6484.77|6471.14|6470.44|8461
1756364400000|2025-08-28 07:00:00|6483.5|6482.8|6491.03|6490.33|6491.03|6490.33|6482.66|6481.96|10861
1756368000000|2025-08-28 08:00:00|6490.78|6490.08|6485.67|6484.97|6493.04|6492.34|6484.97|6484.27|11320
1756371600000|2025-08-28 09:00:00|6485.71|6485.01|6484.53|6483.83|6488.23|6487.53|6482.34|6481.64|5834
1756375200000|2025-08-28 10:00:00|6484.39|6483.69|6481.69|6480.99|6485.99|6485.29|6478.31|6477.61|7188
1756378800000|2025-08-28 11:00:00|6481.44|6480.74|6483.98|6483.28|6484.23|6483.53|6477.13|6476.43|10678
1756382400000|2025-08-28 12:00:00|6483.73|6483.03|6484.64|6483.94|6489.78|6489.08|6478.6|6477.9|29601
1756386000000|2025-08-28 13:00:00|6484.76|6484.06|6473.57|6473.07|6494.63|6494.13|6467.99|6467.49|188756
1756389600000|2025-08-28 14:00:00|6472.7|6472.2|6483.1|6482.6|6485.73|6485.23|6469.72|6469.22|167296
1756393200000|2025-08-28 15:00:00|6483.07|6482.57|6484.21|6483.71|6491.04|6490.54|6475.35|6474.85|130522
1756396800000|2025-08-28 16:00:00|6484.1|6483.6|6490.88|6490.38|6497.78|6497.28|6483.16|6482.66|105902
1756400400000|2025-08-28 17:00:00|6491.11|6490.61|6497.88|6497.38|6499.06|6498.56|6488.71|6488.21|65148
1756404000000|2025-08-28 18:00:00|6498.06|6497.56|6503.8|6503.3|6504.69|6504.19|6497.16|6496.66|72083
1756407600000|2025-08-28 19:00:00|6503.72|6503.22|6503|6502.5|6508.35|6507.85|6500.96|6500.46|191319
1756411200000|2025-08-28 20:00:00|6502.43|6501.93|6502.04|6500.54|6504.03|6503.33|6499.07|6498.37|55572
1756414800000|2025-08-28 21:00:00|6502.05|6500.55|6502.5|6501|6504.28|6502.78|6501.67|6500.17|0
1756418400000|2025-08-28 22:00:00|6502.64|6501.94|6498.52|6497.82|6503.35|6502.65|6497.2|6496.5|5331
1756422000000|2025-08-28 23:00:00|6498.46|6497.76|6500.31|6499.61|6501.01|6500.31|6497.56|6496.86|2668
1756425600000|2025-08-29 00:00:00|6500.06|6499.36|6500.34|6499.64|6502.32|6501.62|6498.72|6498.02|4272
1756429200000|2025-08-29 01:00:00|6500.59|6499.89|6498.25|6497.55|6501.51|6500.81|6497.32|6496.62|3715
1756432800000|2025-08-29 02:00:00|6498.13|6497.43|6497.06|6496.36|6498.19|6497.49|6495.78|6495.08|3091
1756436400000|2025-08-29 03:00:00|6497.01|6496.31|6497.59|6496.89|6500.26|6499.56|6496.99|6496.29|2824
1756440000000|2025-08-29 04:00:00|6497.47|6496.77|6495.78|6495.08|6498.44|6497.74|6495.46|6494.76|1645
1756443600000|2025-08-29 05:00:00|6495.9|6495.2|6500.71|6500.01|6500.78|6500.08|6494.83|6494.13|2397
1756447200000|2025-08-29 06:00:00|6500.79|6500.09|6498.02|6497.32|6501.54|6500.84|6497.78|6497.08|4478
1756450800000|2025-08-29 07:00:00|6497.94|6497.24|6492.21|6491.51|6501.08|6500.38|6491.93|6491.23|9744
1756454400000|2025-08-29 08:00:00|6491.96|6491.26|6482.47|6481.77|6494.23|6493.53|6481.66|6480.96|16056
1756458000000|2025-08-29 09:00:00|6482.34|6481.64|6485.46|6484.76|6487.21|6486.51|6478.29|6477.59|9599
1756461600000|2025-08-29 10:00:00|6485.71|6485.01|6483.99|6483.29|6487.73|6487.03|6481.66|6480.96|7934
1756465200000|2025-08-29 11:00:00|6483.86|6483.16|6484.95|6484.25|6487.96|6487.26|6483.49|6482.79|8379
1756468800000|2025-08-29 12:00:00|6484.45|6483.75|6490.54|6489.84|6494.55|6493.85|6481.77|6481.07|30988
1756472400000|2025-08-29 13:00:00|6490.4|6489.7|6468.55|6468.05|6493.23|6492.53|6466.62|6466.12|189591
1756476000000|2025-08-29 14:00:00|6468.78|6468.28|6451.53|6451.03|6474.16|6473.66|6444.54|6444.04|288920
1756479600000|2025-08-29 15:00:00|6451.2|6450.7|6451.11|6450.61|6460.76|6460.26|6450.01|6449.51|121764
1756483200000|2025-08-29 16:00:00|6451.2|6450.7|6460.49|6459.99|6463.41|6462.91|6450.92|6450.42|74367
1756486800000|2025-08-29 17:00:00|6460.39|6459.89|6459.51|6459.01|6463.21|6462.71|6447.3|6446.8|92825
1756490400000|2025-08-29 18:00:00|6459.4|6458.9|6457.79|6457.29|6460.48|6459.98|6454.72|6454.22|64635
1756494000000|2025-08-29 19:00:00|6457.99|6457.49|6463.37|6462.87|6464.89|6464.39|6451.04|6450.54|263488
1756497600000|2025-08-29 20:00:00|6462.63|6462.13|6462.62|6461.12|6466.86|6466.16|6458.6|6457.9|66928
1756501200000|2025-08-29 21:00:00|6462.65|6461.15|6462.65|6461.15|6462.65|6461.15|6462.65|6461.15|0
1756677600000|2025-08-31 22:00:00|6465.48|6464.78|6474.99|6474.29|6475.6|6474.9|6462.09|6461.39|6710
1756681200000|2025-08-31 23:00:00|6474.74|6474.04|6475.94|6475.24|6477.76|6477.06|6474.05|6473.35|2880
1756684800000|2025-09-01 00:00:00|6475.69|6474.99|6476.67|6475.97|6479.61|6478.91|6473.41|6472.71|5093
1756688400000|2025-09-01 01:00:00|6476.92|6476.22|6471.7|6471|6476.92|6476.22|6470.33|6469.63|4598
1756692000000|2025-09-01 02:00:00|6471.82|6471.12|6463.59|6462.89|6471.96|6471.26|6462.52|6461.82|4916
1756695600000|2025-09-01 03:00:00|6463.63|6462.93|6458.05|6457.35|6466.59|6465.89|6455.88|6455.18|4936
1756699200000|2025-09-01 04:00:00|6458.11|6457.41|6456.92|6456.22|6459.72|6459.02|6453.2|6452.5|3693
1756702800000|2025-09-01 05:00:00|6456.79|6456.09|6455.7|6455|6459.08|6458.38|6452.78|6452.08|4188
1756706400000|2025-09-01 06:00:00|6455.45|6454.75|6458.55|6457.85|6463.22|6462.52|6447.27|6446.57|8608
1756710000000|2025-09-01 07:00:00|6458.67|6457.97|6464.33|6463.63|6465.94|6465.24|6457.13|6456.43|8025
1756713600000|2025-09-01 08:00:00|6464.08|6463.38|6469.8|6469.1|6472.88|6472.18|6461.42|6460.72|8907
1756717200000|2025-09-01 09:00:00|6469.68|6468.98|6467.49|6466.79|6470.6|6469.9|6465.43|6464.73|3704
1756720800000|2025-09-01 10:00:00|6467.62|6466.92|6465.97|6465.27|6469.82|6469.12|6465.07|6464.37|5130
1756724400000|2025-09-01 11:00:00|6465.35|6464.65|6460.23|6459.53|6467.06|6466.36|6458.59|6457.89|5147
1756728000000|2025-09-01 12:00:00|6460.26|6459.56|6462.1|6461.4|6463.83|6463.13|6458.58|6457.88|4802
1756731600000|2025-09-01 13:00:00|6462|6461.3|6465.84|6465.34|6466.58|6466.08|6456.11|6455.61|11642
1756735200000|2025-09-01 14:00:00|6465.59|6465.09|6468.46|6467.96|6468.79|6468.29|6465.18|6464.68|10023
1756738800000|2025-09-01 15:00:00|6468.21|6467.71|6469.79|6469.29|6471.68|6471.18|6464.94|6464.44|10250
1756742400000|2025-09-01 16:00:00|6469.84|6469.34|6470.43|6469.93|6471.47|6470.97|6466.5|6466|4273
1756746000000|2025-09-01 17:00:00|6470.7|6469.2|6471.69|6470.19|6472.21|6470.71|6470.14|6468.64|5
1756749600000|2025-09-01 18:00:00|6471.17|6469.67|6471.17|6469.67|6471.17|6469.67|6470.66|6469.16|0
1756753200000|2025-09-01 19:00:00|6471.69|6470.19|6472.32|6470.82|6472.32|6470.82|6471.14|6469.64|0
1756764000000|2025-09-01 22:00:00|6468.93|6468.23|6460.84|6460.14|6469.3|6468.6|6460.41|6459.71|5050
1756767600000|2025-09-01 23:00:00|6461.09|6460.39|6458.13|6457.43|6461.59|6460.89|6454.13|6453.43|6177
1756771200000|2025-09-02 00:00:00|6458.38|6457.68|6461.53|6460.83|6462.36|6461.66|6454.94|6454.24|5999
1756774800000|2025-09-02 01:00:00|6461.28|6460.58|6457.19|6456.49|6464.36|6463.66|6457.19|6456.49|4843
1756778400000|2025-09-02 02:00:00|6457.32|6456.62|6454.83|6454.13|6459.09|6458.39|6452.02|6451.32|5022
1756782000000|2025-09-02 03:00:00|6455.08|6454.38|6456.95|6456.25|6457.86|6457.16|6452.3|6451.6|2743
1756785600000|2025-09-02 04:00:00|6456.98|6456.28|6457.43|6456.73|6459.23|6458.53|6455.14|6454.44|2340
1756789200000|2025-09-02 05:00:00|6457.55|6456.85|6452.81|6452.11|6458.32|6457.62|6452.09|6451.39|3742
1756792800000|2025-09-02 06:00:00|6452.94|6452.24|6459.98|6459.28|6460.67|6459.97|6452|6451.3|4816
1756796400000|2025-09-02 07:00:00|6460.11|6459.41|6419.33|6418.63|6461.29|6460.59|6416.56|6415.86|32081
1756800000000|2025-09-02 08:00:00|6418.83|6418.13|6430.57|6429.87|6434.56|6433.86|6416.88|6416.18|20285
1756803600000|2025-09-02 09:00:00|6430.66|6429.96|6427.08|6426.38|6433.79|6433.09|6426.53|6425.83|9264
1756807200000|2025-09-02 10:00:00|6426.83|6426.13|6415.56|6414.86|6430.05|6429.35|6410.98|6410.28|17818
1756810800000|2025-09-02 11:00:00|6416.18|6415.48|6411.54|6410.84|6416.97|6416.27|6409.39|6408.69|19630
1756814400000|2025-09-02 12:00:00|6410.79|6410.09|6385.17|6384.47|6411|6410.3|6376.9|6376.2|78397
1756818000000|2025-09-02 13:00:00|6385.3|6384.6|6402.08|6401.58|6404.54|6404.04|6372.29|6371.79|235634
1756821600000|2025-09-02 14:00:00|6402.21|6401.71|6388.35|6387.85|6412.78|6412.28|6383.89|6383.39|240499
1756825200000|2025-09-02 15:00:00|6388.22|6387.72|6364.12|6363.62|6390.95|6390.45|6361.11|6360.61|188791
1756828800000|2025-09-02 16:00:00|6363.91|6363.41|6381.12|6380.62|6381.23|6380.73|6361.5|6361|131957
1756832400000|2025-09-02 17:00:00|6380.93|6380.43|6395.34|6394.84|6402.12|6401.62|6376.87|6376.37|150740
1756836000000|2025-09-02 18:00:00|6395.24|6394.74|6392.36|6391.86|6401.31|6400.81|6384.79|6384.29|115552
1756839600000|2025-09-02 19:00:00|6392.16|6391.66|6414.14|6413.64|6416.25|6415.75|6392.16|6391.66|242268
1756843200000|2025-09-02 20:00:00|6414.02|6413.52|6436.12|6434.62|6436.12|6435.14|6412.52|6411.82|98202
1756846800000|2025-09-02 21:00:00|6435.99|6434.49|6437.68|6436.18|6437.81|6436.31|6435.05|6433.55|20
1756850400000|2025-09-02 22:00:00|6437.59|6436.09|6425.94|6425.24|6437.8|6436.91|6424.95|6424.25|10139
1756854000000|2025-09-02 23:00:00|6425.95|6425.25|6424.35|6423.65|6427.37|6426.67|6422.98|6422.28|5973
1756857600000|2025-09-03 00:00:00|6423.85|6423.15|6424.18|6423.48|6425.14|6424.44|6421.63|6420.93|6974
1756861200000|2025-09-03 01:00:00|6424.06|6423.36|6422.99|6422.29|6424.35|6423.65|6418.77|6418.07|5422
1756864800000|2025-09-03 02:00:00|6423.24|6422.54|6419.71|6419.01|6423.56|6422.86|6418.47|6417.77|4003
1756868400000|2025-09-03 03:00:00|6419.58|6418.88|6419.72|6419.02|6422.64|6421.94|6415.45|6414.75|5356
1756872000000|2025-09-03 04:00:00|6419.69|6418.99|6421.14|6420.44|6421.62|6420.92|6418.43|6417.73|2786
1756875600000|2025-09-03 05:00:00|6421.01|6420.31|6416.5|6415.8|6421.01|6420.31|6415.04|6414.34|5578
1756879200000|2025-09-03 06:00:00|6416.25|6415.55|6423.75|6423.05|6427.13|6426.43|6415.56|6414.86|15757
1756882800000|2025-09-03 07:00:00|6423.5|6422.8|6432.09|6431.39|6433.5|6432.8|6417.71|6417.01|18131
1756886400000|2025-09-03 08:00:00|6431.34|6430.64|6441.36|6440.66|6443.77|6443.07|6430.53|6429.83|20421
1756890000000|2025-09-03 09:00:00|6441.61|6440.91|6444.93|6444.23|6447.07|6446.37|6436.77|6436.07|9866
1756893600000|2025-09-03 10:00:00|6444.81|6444.11|6446.55|6445.85|6448.18|6447.48|6442.26|6441.56|8427
1756897200000|2025-09-03 11:00:00|6446.05|6445.35|6439.3|6438.6|6449.91|6449.21|6438.26|6437.56|18211
1756900800000|2025-09-03 12:00:00|6440.67|6439.97|6435.6|6434.9|6445.81|6445.11|6434.11|6433.41|25614
1756904400000|2025-09-03 13:00:00|6435.57|6434.87|6432.27|6431.77|6443.9|6443.4|6430.86|6430.36|175195
1756908000000|2025-09-03 14:00:00|6432.08|6431.58|6451.58|6451.08|6453.57|6453.07|6428.16|6427.66|219504
1756911600000|2025-09-03 15:00:00|6451.56|6451.06|6435.57|6435.07|6454.36|6453.86|6433.09|6432.59|176344
1756915200000|2025-09-03 16:00:00|6435.62|6435.12|6429.98|6429.48|6443.52|6443.02|6425.84|6425.34|129327
1756918800000|2025-09-03 17:00:00|6429.85|6429.35|6421.74|6421.24|6440.62|6440.12|6417.91|6417.41|123469
1756922400000|2025-09-03 18:00:00|6421.69|6421.19|6420.38|6419.88|6424.65|6424.15|6416.26|6415.76|107052
1756926000000|2025-09-03 19:00:00|6420.57|6420.07|6447.23|6446.73|6448.24|6447.74|6417.38|6416.88|221956
1756929600000|2025-09-03 20:00:00|6446.64|6446.14|6449.79|6448.29|6451.74|6451.04|6446.63|6445.93|75604
1756933200000|2025-09-03 21:00:00|6449.74|6448.24|6450.33|6448.83|6450.38|6448.88|6449.29|6447.79|0
1756936800000|2025-09-03 22:00:00|6450.32|6448.82|6444.32|6443.62|6450.32|6448.82|6444.21|6443.51|4974
1756940400000|2025-09-03 23:00:00|6444.28|6443.58|6444.97|6444.27|6448.77|6448.07|6443.96|6443.26|2775
1756944000000|2025-09-04 00:00:00|6444.72|6444.02|6457.05|6456.35|6460.91|6460.21|6443.59|6442.89|10376
1756947600000|2025-09-04 01:00:00|6456.93|6456.23|6455.11|6454.41|6458.42|6457.72|6452.02|6451.32|5842
1756951200000|2025-09-04 02:00:00|6455.36|6454.66|6451.77|6451.07|6461.28|6460.58|6450.48|6449.78|5869
1756954800000|2025-09-04 03:00:00|6451.76|6451.06|6449.9|6449.2|6453.61|6452.91|6447.76|6447.06|4249
1756958400000|2025-09-04 04:00:00|6449.82|6449.12|6455.53|6454.83|6456.3|6455.6|6449.82|6449.12|3348
1756962000000|2025-09-04 05:00:00|6455.6|6454.9|6452.11|6451.41|6458.79|6458.09|6450.12|6449.42|4461
1756965600000|2025-09-04 06:00:00|6451.86|6451.16|6449.26|6448.56|6456.24|6455.54|6449.09|6448.39|7104
1756969200000|2025-09-04 07:00:00|6449.01|6448.31|6456.19|6455.49|6459.26|6458.56|6448.69|6447.99|11545
1756972800000|2025-09-04 08:00:00|6456.31|6455.61|6456.15|6455.45|6458.89|6458.19|6452.94|6452.24|8407
1756976400000|2025-09-04 09:00:00|6456.27|6455.57|6459.38|6458.68|6459.63|6458.93|6455.41|6454.71|5376
1756980000000|2025-09-04 10:00:00|6459.39|6458.69|6459.26|6458.56|6463.59|6462.89|6456.91|6456.21|11473
1756983600000|2025-09-04 11:00:00|6459.01|6458.31|6455.6|6454.9|6461.71|6461.01|6452.89|6452.19|9860
1756987200000|2025-09-04 12:00:00|6455.5|6454.8|6455.09|6454.39|6460.67|6459.97|6451.42|6450.72|19431
1756990800000|2025-09-04 13:00:00|6454.84|6454.14|6461.34|6460.84|6464.31|6463.81|6451.14|6450.44|139695
1756994400000|2025-09-04 14:00:00|6461.07|6460.57|6468.09|6467.59|6468.98|6468.48|6446.09|6445.59|210097
1756998000000|2025-09-04 15:00:00|6467.97|6467.47|6472.87|6472.37|6476.96|6476.46|6464.29|6463.79|132371
1757001600000|2025-09-04 16:00:00|6473.3|6472.8|6470.84|6470.34|6477.02|6476.52|6469.28|6468.78|79836
1757005200000|2025-09-04 17:00:00|6470.9|6470.4|6482.69|6482.19|6486.43|6485.93|6470.44|6469.94|92889
1757008800000|2025-09-04 18:00:00|6482.71|6482.21|6487.53|6487.03|6488.23|6487.73|6481.92|6481.42|69623
1757012400000|2025-09-04 19:00:00|6487.56|6487.06|6500.58|6500.08|6502.22|6501.72|6487.29|6486.79|216913
1757016000000|2025-09-04 20:00:00|6499.68|6499.18|6502.39|6500.89|6505.7|6505|6497.26|6496.56|70677
1757019600000|2025-09-04 21:00:00|6502.41|6500.91|6506.27|6504.77|6506.55|6505.05|6502.41|6500.91|0
1757023200000|2025-09-04 22:00:00|6506.16|6504.66|6507.39|6506.69|6508.82|6508.12|6502.79|6502.09|5802
1757026800000|2025-09-04 23:00:00|6507.14|6506.44|6506.72|6506.02|6509.01|6508.31|6506.13|6505.43|3323
1757030400000|2025-09-05 00:00:00|6506.79|6506.09|6510.68|6509.98|6511.25|6510.55|6505.62|6504.92|5131
1757034000000|2025-09-05 01:00:00|6510.62|6509.92|6510.73|6510.03|6512.01|6511.31|6509.13|6508.43|3437
1757037600000|2025-09-05 02:00:00|6510.23|6509.53|6510.63|6509.93|6511.9|6511.2|6508.63|6507.93|2789
1757041200000|2025-09-05 03:00:00|6510.65|6509.95|6511.22|6510.52|6511.44|6510.74|6509.34|6508.64|2034
1757044800000|2025-09-05 04:00:00|6511.47|6510.77|6511.78|6511.08|6513.82|6513.12|6511.13|6510.43|2441
1757048400000|2025-09-05 05:00:00|6511.85|6511.15|6516.56|6515.86|6518.29|6517.59|6511|6510.3|4553
1757052000000|2025-09-05 06:00:00|6516.53|6515.83|6517.5|6516.8|6522.32|6521.62|6515.8|6515.1|8789
1757055600000|2025-09-05 07:00:00|6517.63|6516.93|6513.54|6512.84|6519.3|6518.6|6510.9|6510.2|12537
1757059200000|2025-09-05 08:00:00|6513.29|6512.59|6517.46|6516.76|6519.06|6518.36|6511.66|6510.96|8155
1757062800000|2025-09-05 09:00:00|6517.51|6516.81|6514.5|6513.8|6518.32|6517.62|6513.88|6513.18|7131
1757066400000|2025-09-05 10:00:00|6514.47|6513.77|6513.64|6512.94|6517.07|6516.37|6512.68|6511.98|6752
1757070000000|2025-09-05 11:00:00|6513.7|6513|6508.81|6508.11|6517.73|6517.03|6508.38|6507.68|10895
1757073600000|2025-09-05 12:00:00|6509.81|6509.11|6526.78|6526.08|6526.81|6526.11|6494.44|6493.74|82417
1757077200000|2025-09-05 13:00:00|6526.74|6526.04|6521.67|6521.17|6533.09|6532.59|6516.67|6516.17|204309
1757080800000|2025-09-05 14:00:00|6521.18|6520.68|6452.2|6451.7|6521.44|6520.94|6451.44|6450.94|425245
1757084400000|2025-09-05 15:00:00|6452.3|6451.8|6467.57|6467.07|6480.28|6479.78|6443.91|6443.41|247550
1757088000000|2025-09-05 16:00:00|6467.82|6467.32|6475.57|6475.07|6478.89|6478.39|6462.89|6462.39|124702
1757091600000|2025-09-05 17:00:00|6475.29|6474.79|6462.5|6462|6476.56|6476.06|6456.86|6456.36|111756
1757095200000|2025-09-05 18:00:00|6462.52|6462.02|6473.64|6473.14|6473.82|6473.32|6459.99|6459.49|85411
1757098800000|2025-09-05 19:00:00|6473.61|6473.11|6482.75|6482.25|6484.93|6484.43|6469.56|6469.06|231384
1757102400000|2025-09-05 20:00:00|6482.41|6481.91|6480.12|6478.62|6483.16|6482.46|6476.56|6475.86|46271
1757106000000|2025-09-05 21:00:00|6480.05|6478.55|6480.05|6478.55|6480.05|6478.55|6480.05|6478.55|0
1757282400000|2025-09-07 22:00:00|6479.34|6478.64|6490.74|6490.04|6492.61|6491.91|6472.36|6471.66|13968
1757286000000|2025-09-07 23:00:00|6490.99|6490.29|6497.6|6496.9|6498.45|6497.75|6490.74|6490.04|6969
1757289600000|2025-09-08 00:00:00|6497.48|6496.78|6492.94|6492.24|6500.19|6499.49|6492.4|6491.7|7861
1757293200000|2025-09-08 01:00:00|6492.9|6492.2|6494.04|6493.34|6496.41|6495.71|6491.74|6491.04|5189
1757296800000|2025-09-08 02:00:00|6494.29|6493.59|6489.09|6488.39|6494.64|6493.94|6487.65|6486.95|3888
1757300400000|2025-09-08 03:00:00|6489.19|6488.49|6492|6491.3|6493.9|6493.2|6488.99|6488.29|4452
1757304000000|2025-09-08 04:00:00|6491.75|6491.05|6487.43|6486.73|6492.35|6491.65|6486.49|6485.79|3468
1757307600000|2025-09-08 05:00:00|6487.22|6486.52|6486|6485.3|6491.4|6490.7|6485.79|6485.09|3233
1757311200000|2025-09-08 06:00:00|6486.01|6485.31|6490.75|6490.05|6494.06|6493.36|6486.01|6485.31|9393
1757314800000|2025-09-08 07:00:00|6490.5|6489.8|6492.57|6491.87|6499.55|6498.85|6490.5|6489.8|10867
1757318400000|2025-09-08 08:00:00|6492.82|6492.12|6496.04|6495.34|6498.18|6497.48|6491.24|6490.54|8070
1757322000000|2025-09-08 09:00:00|6496.29|6495.59|6498.67|6497.97|6499.66|6498.96|6492.68|6491.98|5601
1757325600000|2025-09-08 10:00:00|6498.92|6498.22|6497.84|6497.14|6500.88|6500.18|6497.25|6496.55|6769
1757329200000|2025-09-08 11:00:00|6497.59|6496.89|6492.99|6492.29|6499.63|6498.93|6492.74|6492.04|9028
1757332800000|2025-09-08 12:00:00|6493.24|6492.54|6497.59|6496.89|6498.17|6497.47|6489.01|6488.31|17895
1757336400000|2025-09-08 13:00:00|6497.62|6496.92|6494.96|6494.46|6501.37|6500.67|6490.99|6490.49|159288
1757340000000|2025-09-08 14:00:00|6495.1|6494.6|6504.15|6503.65|6508.29|6507.79|6488.31|6487.81|169458
1757343600000|2025-09-08 15:00:00|6503.97|6503.47|6503.94|6503.44|6508.74|6508.24|6495.56|6495.06|132696
1757347200000|2025-09-08 16:00:00|6503.84|6503.34|6495.98|6495.48|6504.37|6503.87|6488.21|6487.71|123013
1757350800000|2025-09-08 17:00:00|6496.04|6495.54|6486.05|6485.55|6498.08|6497.58|6482.75|6482.25|91957
1757354400000|2025-09-08 18:00:00|6486.15|6485.65|6492.84|6492.34|6496.24|6495.74|6483.64|6483.14|85991
1757358000000|2025-09-08 19:00:00|6492.8|6492.3|6499.5|6499|6500|6499.5|6484.05|6483.55|201350
1757361600000|2025-09-08 20:00:00|6499.29|6498.79|6499.23|6497.73|6500.97|6500.27|6496.83|6496.13|40667
1757365200000|2025-09-08 21:00:00|6498.5|6497|6501.46|6499.96|6501.96|6500.46|6498.29|6496.79|5
1757368800000|2025-09-08 22:00:00|6501.44|6499.94|6506.42|6505.72|6506.68|6505.98|6500.31|6499.1|6235
1757372400000|2025-09-08 23:00:00|6506.43|6505.73|6502.24|6501.54|6507.37|6506.67|6501.84|6501.14|3423
1757376000000|2025-09-09 00:00:00|6502.49|6501.79|6500.74|6500.04|6505.23|6504.53|6500.24|6499.54|5582
1757379600000|2025-09-09 01:00:00|6500.24|6499.54|6501.2|6500.5|6502.45|6501.75|6497|6496.3|6057
1757383200000|2025-09-09 02:00:00|6501.45|6500.75|6505.48|6504.78|6508.23|6507.53|6501.45|6500.75|4960
1757386800000|2025-09-09 03:00:00|6505.35|6504.65|6507.93|6507.23|6508.62|6507.92|6504.62|6503.92|4218
1757390400000|2025-09-09 04:00:00|6507.61|6506.91|6506.55|6505.85|6507.86|6507.16|6504.86|6504.16|2633
1757394000000|2025-09-09 05:00:00|6506.3|6505.6|6505.64|6504.94|6507.44|6506.74|6501.25|6500.55|4093
1757397600000|2025-09-09 06:00:00|6505.63|6504.93|6508.76|6508.06|6510.9|6510.2|6504.46|6503.76|8482
1757401200000|2025-09-09 07:00:00|6509.01|6508.31|6507.94|6507.24|6516.39|6515.69|6506.67|6505.97|13181
1757404800000|2025-09-09 08:00:00|6508.06|6507.36|6505.92|6505.22|6509.19|6508.49|6503.91|6503.21|11309
1757408400000|2025-09-09 09:00:00|6506.04|6505.34|6505.09|6504.39|6508.4|6507.7|6503.74|6503.04|5469
1757412000000|2025-09-09 10:00:00|6504.84|6504.14|6504.34|6503.64|6507.69|6506.99|6502.78|6502.08|4654
1757415600000|2025-09-09 11:00:00|6504.41|6503.71|6506.38|6505.68|6507.6|6506.9|6499.74|6499.04|8504
1757419200000|2025-09-09 12:00:00|6506.34|6505.64|6504.94|6504.24|6508.27|6507.57|6503.26|6502.56|13276
1757422800000|2025-09-09 13:00:00|6504.69|6503.99|6500.93|6500.43|6505.3|6504.8|6495.29|6494.59|137880
1757426400000|2025-09-09 14:00:00|6500.7|6500.2|6493.94|6493.44|6507.77|6507.27|6482.16|6481.66|241969
1757430000000|2025-09-09 15:00:00|6493.98|6493.48|6493.1|6492.6|6498.76|6498.26|6488.29|6487.79|136549
1757433600000|2025-09-09 16:00:00|6493.07|6492.57|6500.61|6500.11|6502.83|6502.33|6492.38|6491.88|91283
1757437200000|2025-09-09 17:00:00|6500.65|6500.15|6508.16|6507.66|6510.41|6509.91|6500.65|6500.15|108315
1757440800000|2025-09-09 18:00:00|6508.05|6507.55|6509.06|6508.56|6510.8|6510.3|6505.9|6505.4|81336
1757444400000|2025-09-09 19:00:00|6508.9|6508.4|6513.53|6513.03|6518.38|6517.88|6505.9|6505.4|172018
1757448000000|2025-09-09 20:00:00|6513.35|6512.85|6523.05|6521.55|6528.91|6528.21|6509.41|6508.71|65913
1757451600000|2025-09-09 21:00:00|6525.02|6523.52|6526.99|6525.49|6528.93|6527.43|6524.06|6522.56|0
1757455200000|2025-09-09 22:00:00|6527.06|6525.56|6526.51|6525.81|6530.09|6529.39|6523.98|6523.28|5897
1757458800000|2025-09-09 23:00:00|6526.63|6525.93|6522.76|6522.06|6527.1|6526.4|6519.65|6518.95|8631
1757462400000|2025-09-10 00:00:00|6522.51|6521.81|6524.02|6523.32|6527.19|6526.49|6522.01|6521.31|5670
1757466000000|2025-09-10 01:00:00|6524.15|6523.45|6528.45|6527.75|6530.35|6529.65|6522.67|6521.97|6297
1757469600000|2025-09-10 02:00:00|6528.57|6527.87|6529.6|6528.9|6530.28|6529.58|6526.4|6525.7|4545
1757473200000|2025-09-10 03:00:00|6529.54|6528.84|6530.52|6529.82|6530.97|6530.27|6528.73|6528.03|2943
1757476800000|2025-09-10 04:00:00|6530.39|6529.69|6532.85|6532.15|6532.85|6532.15|6530.11|6529.41|3845
1757480400000|2025-09-10 05:00:00|6532.6|6531.9|6530.89|6530.19|6533.35|6532.65|6529.4|6528.7|4938
1757484000000|2025-09-10 06:00:00|6530.97|6530.27|6532.62|6531.92|6534.93|6534.23|6528.4|6527.7|8488
1757487600000|2025-09-10 07:00:00|6532.12|6531.42|6533.92|6533.22|6536.79|6536.09|6531.02|6530.32|12563
1757491200000|2025-09-10 08:00:00|6533.79|6533.09|6525.4|6524.7|6534.59|6533.89|6524.08|6523.38|11013
1757494800000|2025-09-10 09:00:00|6525.52|6524.82|6529.21|6528.51|6529.34|6528.64|6522.65|6521.95|8995
1757498400000|2025-09-10 10:00:00|6529.34|6528.64|6532.53|6531.83|6533.21|6532.51|6527.48|6526.78|7832