1580774400000|2020-02-04 00:00:00|3648.37|3645.37|3654.67|3652.67|3658.17|3656.17|3647.57|3644.57|1534
1580778000000|2020-02-04 01:00:00|3653.67|3651.67|3668.67|3666.67|3669.67|3667.67|3653.67|3651.67|5277
1580781600000|2020-02-04 02:00:00|3667.67|3665.67|3666.67|3664.67|3668.67|3666.67|3663.67|3661.67|2061
1580785200000|2020-02-04 03:00:00|3665.67|3663.67|3673.67|3671.67|3676.67|3674.67|3663.67|3661.67|2988
1580788800000|2020-02-04 04:00:00|3674.67|3672.67|3674.67|3672.67|3678.67|3676.67|3672.67|3670.67|2030
1580792400000|2020-02-04 05:00:00|3675.67|3673.67|3677.67|3675.67|3680.17|3678.17|3674.67|3672.67|3801
1580796000000|2020-02-04 06:00:00|3678.17|3676.17|3684.67|3682.67|3686.67|3684.67|3677.67|3675.67|7662
1580799600000|2020-02-04 07:00:00|3684.42|3682.92|3681.42|3679.92|3685.42|3683.92|3675.42|3673.92|29085
1580803200000|2020-02-04 08:00:00|3680.42|3678.92|3702.52|3701.02|3705.52|3704.02|3679.42|3677.92|164145
1580806800000|2020-02-04 09:00:00|3701.52|3700.02|3707.52|3706.02|3708.52|3707.02|3699.52|3698.02|74355
1580810400000|2020-02-04 10:00:00|3708.52|3707.02|3706.52|3705.02|3708.52|3707.02|3705.52|3704.02|55844
1580814000000|2020-02-04 11:00:00|3705.52|3704.02|3710.52|3709.02|3712.52|3711.02|3704.52|3703.02|72263
1580817600000|2020-02-04 12:00:00|3711.52|3710.02|3718.49|3716.99|3718.49|3716.99|3709.52|3708.02|63834
1580821200000|2020-02-04 13:00:00|3719.49|3717.99|3721.49|3719.99|3721.49|3719.99|3714.49|3712.99|70102
1580824800000|2020-02-04 14:00:00|3722.49|3720.99|3725.49|3723.99|3727.49|3725.99|3718.49|3716.99|115881
1580828400000|2020-02-04 15:00:00|3726.49|3724.99|3725.62|3724.12|3727.62|3726.12|3720.62|3719.12|102721
1580832000000|2020-02-04 16:00:00|3726.62|3725.12|3730.62|3729.12|3733.62|3732.12|3723.62|3722.12|280999
1580835600000|2020-02-04 17:00:00|3731.62|3730.12|3732.62|3731.12|3734.62|3733.12|3729.62|3728.12|35695
1580839200000|2020-02-04 18:00:00|3731.62|3730.12|3729.62|3728.12|3732.62|3731.12|3725.62|3724.12|19009
1580842800000|2020-02-04 19:00:00|3730.62|3729.12|3729.62|3728.12|3731.62|3730.12|3727.62|3726.12|18954
1580846400000|2020-02-04 20:00:00|3728.62|3727.12|3726.62|3725.12|3731.62|3730.12|3724.62|3723.12|17820
1580850000000|2020-02-04 21:00:00|3725.87|3722.87|3731.97|3728.97|3734.57|3731.57|3724.07|3721.07|133
1580853600000|2020-02-04 22:00:00|3731.67|3728.67|3731.77|3728.77|3733.17|3730.17|3730.97|3727.97|0
1580857200000|2020-02-04 23:00:00|3731.27|3728.27|3723.87|3720.87|3732.57|3729.57|3723.37|3720.37|0
1580860800000|2020-02-05 00:00:00|3723.57|3720.57|3719.37|3717.37|3729.37|3727.37|3717.87|3715.87|3341
1580864400000|2020-02-05 01:00:00|3719.87|3717.87|3724.87|3722.87|3724.87|3722.87|3713.87|3711.87|3655
1580868000000|2020-02-05 02:00:00|3723.87|3721.87|3721.37|3719.37|3724.87|3722.87|3721.37|3719.37|1519
1580871600000|2020-02-05 03:00:00|3721.87|3719.87|3722.87|3720.87|3723.87|3721.87|3718.87|3716.87|1431
1580875200000|2020-02-05 04:00:00|3723.87|3721.87|3724.87|3722.87|3725.87|3723.87|3722.87|3720.87|1455
1580878800000|2020-02-05 05:00:00|3725.87|3723.87|3715.87|3713.87|3725.87|3723.87|3714.87|3712.87|4131
1580882400000|2020-02-05 06:00:00|3715.37|3713.37|3719.87|3717.87|3721.87|3719.87|3714.87|3712.87|3401
1580886000000|2020-02-05 07:00:00|3718.87|3716.87|3719.62|3718.12|3724.62|3723.12|3716.62|3715.12|22331
1580889600000|2020-02-05 08:00:00|3718.62|3717.12|3752.57|3751.07|3757.57|3756.07|3717.62|3716.12|214684
1580893200000|2020-02-05 09:00:00|3751.57|3750.07|3772.57|3771.07|3777.57|3776.07|3748.57|3747.07|167364
1580896800000|2020-02-05 10:00:00|3771.57|3770.07|3769.57|3768.07|3771.57|3770.07|3763.57|3762.07|107498
1580900400000|2020-02-05 11:00:00|3770.57|3769.07|3763.57|3762.07|3778.57|3777.07|3761.57|3760.07|113105
1580904000000|2020-02-05 12:00:00|3764.57|3763.07|3771.54|3770.04|3774.57|3773.07|3763.57|3762.07|54521
1580907600000|2020-02-05 13:00:00|3772.54|3771.04|3779.54|3778.04|3781.54|3780.04|3770.54|3769.04|79405
1580911200000|2020-02-05 14:00:00|3780.54|3779.04|3773.54|3772.04|3783.54|3782.04|3771.54|3770.04|141844
1580914800000|2020-02-05 15:00:00|3772.54|3771.04|3777.77|3776.27|3779.77|3778.27|3766.77|3765.27|151860
1580918400000|2020-02-05 16:00:00|3776.77|3775.27|3775.42|3773.92|3779.77|3778.27|3769.42|3767.92|286548
1580922000000|2020-02-05 17:00:00|3774.42|3772.92|3776.42|3774.92|3779.42|3777.92|3774.42|3772.92|36665
1580925600000|2020-02-05 18:00:00|3777.42|3775.92|3780.42|3778.92|3781.42|3779.92|3775.42|3773.92|24457
1580929200000|2020-02-05 19:00:00|3779.42|3777.92|3783.42|3781.92|3783.42|3781.92|3777.42|3775.92|12476
1580932800000|2020-02-05 20:00:00|3784.42|3782.92|3780.42|3778.92|3786.42|3784.92|3779.42|3777.92|19677
1580936400000|2020-02-05 21:00:00|3782.17|3779.17|3784.17|3781.17|3786.67|3783.67|3778.67|3775.67|183
1580940000000|2020-02-05 22:00:00|3783.97|3780.97|3785.17|3782.17|3785.27|3782.27|3783.57|3780.57|0
1580943600000|2020-02-05 23:00:00|3785.67|3782.67|3782.97|3779.97|3787.67|3784.67|3782.17|3779.17|0
1580947200000|2020-02-06 00:00:00|3782.67|3779.67|3777.67|3775.67|3784.47|3781.47|3776.67|3774.67|3819
1580950800000|2020-02-06 01:00:00|3778.67|3776.67|3782.67|3780.67|3788.67|3786.67|3777.67|3775.67|8208
1580954400000|2020-02-06 02:00:00|3783.67|3781.67|3788.67|3786.67|3788.67|3786.67|3782.67|3780.67|2662
1580958000000|2020-02-06 03:00:00|3787.67|3785.67|3787.67|3785.67|3789.67|3787.67|3785.67|3783.67|2052
1580961600000|2020-02-06 04:00:00|3786.67|3784.67|3800.67|3798.67|3800.67|3798.67|3785.67|3783.67|5664
1580965200000|2020-02-06 05:00:00|3799.67|3797.67|3798.67|3796.67|3801.67|3799.67|3796.67|3794.67|3680
1580968800000|2020-02-06 06:00:00|3797.67|3795.67|3799.67|3797.67|3803.67|3801.67|3797.67|3795.67|9574
1580972400000|2020-02-06 07:00:00|3799.42|3797.92|3802.42|3800.92|3802.42|3800.92|3794.42|3792.92|35427
1580976000000|2020-02-06 08:00:00|3801.92|3800.42|3799.54|3798.04|3809.42|3807.92|3794.42|3792.92|185110
1580979600000|2020-02-06 09:00:00|3798.54|3797.04|3797.54|3796.04|3803.54|3802.04|3790.54|3789.04|113550
1580983200000|2020-02-06 10:00:00|3796.54|3795.04|3792.54|3791.04|3799.54|3798.04|3791.54|3790.04|66885
1580986800000|2020-02-06 11:00:00|3791.54|3790.04|3798.54|3797.04|3799.54|3798.04|3791.54|3790.04|64796
1580990400000|2020-02-06 12:00:00|3797.54|3796.04|3799.65|3798.15|3800.72|3799.22|3797.54|3796.04|49157
1580994000000|2020-02-06 13:00:00|3798.65|3797.15|3802.65|3801.15|3803.65|3802.15|3796.65|3795.15|58807
1580997600000|2020-02-06 14:00:00|3801.65|3800.15|3800.65|3799.15|3804.65|3803.15|3791.65|3790.15|129775
1581001200000|2020-02-06 15:00:00|3801.65|3800.15|3802.72|3801.22|3804.72|3803.22|3799.65|3798.15|104035
1581004800000|2020-02-06 16:00:00|3801.72|3800.22|3804.72|3803.22|3806.72|3805.22|3801.72|3800.22|238114
1581008400000|2020-02-06 17:00:00|3803.72|3802.22|3808.72|3807.22|3808.72|3807.22|3803.72|3802.22|30351
1581012000000|2020-02-06 18:00:00|3809.72|3808.22|3807.72|3806.22|3809.72|3808.22|3805.72|3804.22|9313
1581015600000|2020-02-06 19:00:00|3806.72|3805.22|3804.72|3803.22|3809.72|3808.22|3804.72|3803.22|12849
1581019200000|2020-02-06 20:00:00|3805.22|3803.72|3805.72|3804.22|3805.72|3804.22|3801.72|3800.22|18624
1581022800000|2020-02-06 21:00:00|3806.17|3803.17|3810.17|3807.17|3810.17|3807.17|3803.87|3800.87|103
1581026400000|2020-02-06 22:00:00|3810.27|3807.27|3810.47|3807.47|3811.77|3808.77|3809.67|3806.67|0
1581030000000|2020-02-06 23:00:00|3811.17|3808.17|3811.07|3808.07|3811.87|3808.87|3809.27|3806.27|0
1581033600000|2020-02-07 00:00:00|3811.37|3808.37|3796.97|3794.97|3811.87|3808.87|3792.97|3790.97|3160
1581037200000|2020-02-07 01:00:00|3797.97|3795.97|3796.97|3794.97|3800.97|3798.97|3792.97|3790.97|4020
1581040800000|2020-02-07 02:00:00|3797.97|3795.97|3796.97|3794.97|3801.97|3799.97|3795.97|3793.97|1732
1581044400000|2020-02-07 03:00:00|3797.97|3795.97|3798.97|3796.97|3798.97|3796.97|3796.47|3794.47|1521
1581048000000|2020-02-07 04:00:00|3799.97|3797.97|3797.97|3795.97|3799.97|3797.97|3796.97|3794.97|706
1581051600000|2020-02-07 05:00:00|3796.97|3794.97|3796.97|3794.97|3798.97|3796.97|3795.97|3793.97|1076
1581055200000|2020-02-07 06:00:00|3797.97|3795.97|3804.97|3802.97|3806.97|3804.97|3794.97|3792.97|4316
1581058800000|2020-02-07 07:00:00|3804.72|3803.22|3796.72|3795.22|3809.72|3808.22|3794.72|3793.22|26736
1581062400000|2020-02-07 08:00:00|3799.72|3798.22|3802.94|3801.44|3806.94|3805.44|3793.72|3792.22|101425
1581066000000|2020-02-07 09:00:00|3803.94|3802.44|3796.94|3795.44|3804.94|3803.44|3795.94|3794.44|58235
1581069600000|2020-02-07 10:00:00|3797.94|3796.44|3789.94|3788.44|3798.94|3797.44|3789.94|3788.44|114969
1581073200000|2020-02-07 11:00:00|3788.94|3787.44|3795.94|3794.44|3795.94|3794.44|3787.94|3786.44|62805
1581076800000|2020-02-07 12:00:00|3794.94|3793.44|3792.17|3790.67|3795.94|3794.44|3790.94|3789.44|51285
1581080400000|2020-02-07 13:00:00|3793.17|3791.67|3795.17|3793.67|3800.17|3798.67|3787.17|3785.67|91901
1581084000000|2020-02-07 14:00:00|3796.17|3794.67|3786.17|3784.67|3798.17|3796.67|3783.17|3781.67|120746
1581087600000|2020-02-07 15:00:00|3785.17|3783.67|3793.89|3792.39|3795.89|3794.39|3783.17|3781.67|103923
1581091200000|2020-02-07 16:00:00|3792.89|3791.39|3797.89|3796.39|3800.89|3799.39|3790.89|3789.39|238514
1581094800000|2020-02-07 17:00:00|3796.89|3795.39|3796.89|3795.39|3798.89|3797.39|3794.89|3793.39|35007
1581098400000|2020-02-07 18:00:00|3796.39|3794.89|3789.89|3788.39|3796.89|3795.39|3789.89|3788.39|27079
1581102000000|2020-02-07 19:00:00|3788.89|3787.39|3787.89|3786.39|3789.89|3788.39|3784.89|3783.39|14262
1581105600000|2020-02-07 20:00:00|3788.89|3787.39|3787.89|3786.39|3790.89|3789.39|3784.89|3783.39|15514
1581109200000|2020-02-07 21:00:00|3788.14|3785.14|3784.64|3781.64|3789.44|3786.44|3784.14|3781.14|136
1581289200000|2020-02-09 23:00:00|3786.54|3783.54|3772.64|3769.64|3790.84|3787.84|3764.74|3761.74|0
1581292800000|2020-02-10 00:00:00|3772.94|3769.94|3779.14|3777.14|3781.14|3779.14|3772.64|3769.64|3801
1581296400000|2020-02-10 01:00:00|3780.14|3778.14|3790.14|3788.14|3794.14|3792.14|3777.14|3775.14|4771
1581300000000|2020-02-10 02:00:00|3789.14|3787.14|3797.14|3795.14|3800.14|3798.14|3789.14|3787.14|3244
1581303600000|2020-02-10 03:00:00|3798.14|3796.14|3792.14|3790.14|3798.14|3796.14|3792.14|3790.14|1735
1581307200000|2020-02-10 04:00:00|3793.14|3791.14|3787.14|3785.14|3793.14|3791.14|3787.14|3785.14|1990
1581310800000|2020-02-10 05:00:00|3788.14|3786.14|3792.14|3790.14|3793.14|3791.14|3787.14|3785.14|1954
1581314400000|2020-02-10 06:00:00|3791.14|3789.14|3795.14|3793.14|3796.14|3794.14|3789.14|3787.14|2060
1581318000000|2020-02-10 07:00:00|3794.89|3793.39|3788.89|3787.39|3797.39|3795.89|3788.89|3787.39|14654
1581321600000|2020-02-10 08:00:00|3789.89|3788.39|3785.62|3784.12|3794.89|3793.39|3779.62|3778.12|99031
1581325200000|2020-02-10 09:00:00|3784.62|3783.12|3784.62|3783.12|3792.62|3791.12|3784.62|3783.12|61347
1581328800000|2020-02-10 10:00:00|3785.12|3783.62|3792.62|3791.12|3793.62|3792.12|3782.62|3781.12|56456
1581332400000|2020-02-10 11:00:00|3791.62|3790.12|3791.62|3790.12|3793.62|3792.12|3789.62|3788.12|31725
1581336000000|2020-02-10 12:00:00|3792.62|3791.12|3786.24|3784.74|3792.62|3791.12|3785.24|3783.74|33222
1581339600000|2020-02-10 13:00:00|3785.24|3783.74|3785.24|3783.74|3788.24|3786.74|3781.24|3779.74|47172
1581343200000|2020-02-10 14:00:00|3786.24|3784.74|3790.24|3788.74|3790.24|3788.74|3779.24|3777.74|68476
1581346800000|2020-02-10 15:00:00|3791.24|3789.74|3789.19|3787.69|3794.19|3792.69|3788.19|3786.69|82417
1581350400000|2020-02-10 16:00:00|3790.19|3788.69|3794.19|3792.69|3798.19|3796.69|3789.19|3787.69|131758
1581354000000|2020-02-10 17:00:00|3793.19|3791.69|3791.19|3789.69|3794.19|3792.69|3789.19|3787.69|17596
1581357600000|2020-02-10 18:00:00|3790.19|3788.69|3791.19|3789.69|3793.19|3791.69|3790.19|3788.69|9515
1581361200000|2020-02-10 19:00:00|3790.19|3788.69|3796.19|3794.69|3796.19|3794.69|3789.19|3787.69|9689
1581364800000|2020-02-10 20:00:00|3797.19|3795.69|3804.19|3802.69|3805.19|3803.69|3797.19|3795.69|19872
1581368400000|2020-02-10 21:00:00|3805.94|3802.94|3808.04|3805.04|3808.64|3805.64|3804.64|3801.64|203
1581372000000|2020-02-10 22:00:00|3807.94|3804.94|3806.74|3803.74|3807.94|3804.94|3806.54|3803.54|0
1581375600000|2020-02-10 23:00:00|3805.84|3802.84|3805.94|3802.94|3807.54|3804.54|3804.44|3801.44|0
1581379200000|2020-02-11 00:00:00|3806.24|3803.24|3813.44|3811.44|3814.44|3812.44|3803.94|3800.94|3008
1581382800000|2020-02-11 01:00:00|3813.94|3811.94|3820.44|3818.44|3820.44|3818.44|3812.44|3810.44|3883
1581386400000|2020-02-11 02:00:00|3819.94|3817.94|3821.44|3819.44|3824.44|3822.44|3819.44|3817.44|2920
1581390000000|2020-02-11 03:00:00|3822.44|3820.44|3821.44|3819.44|3822.44|3820.44|3819.44|3817.44|890
1581393600000|2020-02-11 04:00:00|3820.94|3818.94|3821.44|3819.44|3821.44|3819.44|3819.44|3817.44|582
1581397200000|2020-02-11 05:00:00|3820.44|3818.44|3823.94|3821.94|3824.94|3822.94|3819.44|3817.44|2513
1581400800000|2020-02-11 06:00:00|3824.44|3822.44|3824.44|3822.44|3825.44|3823.44|3820.44|3818.44|7711
1581404400000|2020-02-11 07:00:00|3824.19|3822.69|3817.19|3815.69|3824.19|3822.69|3816.19|3814.69|30722
1581408000000|2020-02-11 08:00:00|3816.69|3815.19|3816.65|3815.15|3825.19|3823.69|3815.19|3813.69|132142
1581411600000|2020-02-11 09:00:00|3815.65|3814.15|3813.65|3812.15|3817.65|3816.15|3808.65|3807.15|91143
1581415200000|2020-02-11 10:00:00|3814.65|3813.15|3819.65|3818.15|3819.65|3818.15|3813.65|3812.15|46778
1581418800000|2020-02-11 11:00:00|3820.65|3819.15|3817.65|3816.15|3820.65|3819.15|3816.65|3815.15|39998
1581422400000|2020-02-11 12:00:00|3818.65|3817.15|3816.8|3815.3|3818.65|3817.15|3812.8|3811.3|46955
1581426000000|2020-02-11 13:00:00|3817.8|3816.3|3821.45|3819.95|3821.45|3819.95|3816.8|3815.3|60372
1581429600000|2020-02-11 14:00:00|3820.45|3818.95|3827.45|3825.95|3830.45|3828.95|3820.45|3818.95|123369
1581433200000|2020-02-11 15:00:00|3828.45|3826.95|3830.47|3828.97|3832.47|3830.97|3827.47|3825.97|113771
1581436800000|2020-02-11 16:00:00|3829.47|3827.97|3828.47|3826.97|3831.47|3829.97|3825.47|3823.97|206035
1581440400000|2020-02-11 17:00:00|3827.47|3825.97|3828.47|3826.97|3829.47|3827.97|3826.47|3824.97|22750
1581444000000|2020-02-11 18:00:00|3829.47|3827.97|3826.47|3824.97|3829.47|3827.97|3824.47|3822.97|15979
1581447600000|2020-02-11 19:00:00|3825.97|3824.47|3823.47|3821.97|3826.47|3824.97|3821.47|3819.97|17609
1581451200000|2020-02-11 20:00:00|3823.97|3822.47|3825.47|3823.97|3826.47|3824.97|3817.47|3815.97|27261
1581454800000|2020-02-11 21:00:00|3827.22|3824.22|3829.22|3826.22|3829.92|3826.92|3826.72|3823.72|122
1581458400000|2020-02-11 22:00:00|3829.12|3826.12|3829.62|3826.62|3829.82|3826.82|3828.52|3825.52|0
1581462000000|2020-02-11 23:00:00|3830.72|3827.72|3831.02|3828.02|3832.82|3829.82|3829.62|3826.62|0
1581465600000|2020-02-12 00:00:00|3830.82|3827.82|3823.72|3821.72|3832.62|3829.62|3821.72|3819.72|3129
1581469200000|2020-02-12 01:00:00|3824.72|3822.72|3826.72|3824.72|3828.72|3826.72|3823.72|3821.72|3589
1581472800000|2020-02-12 02:00:00|3827.22|3825.22|3827.72|3825.72|3829.72|3827.72|3825.72|3823.72|1104
1581476400000|2020-02-12 03:00:00|3828.22|3826.22|3830.22|3828.22|3831.72|3829.72|3827.72|3825.72|1125
1581480000000|2020-02-12 04:00:00|3829.72|3827.72|3832.72|3830.72|3833.72|3831.72|3829.72|3827.72|1001
1581483600000|2020-02-12 05:00:00|3834.72|3832.72|3837.72|3835.72|3838.72|3836.72|3833.72|3831.72|2784
1581487200000|2020-02-12 06:00:00|3836.72|3834.72|3836.72|3834.72|3840.72|3838.72|3835.72|3833.72|4570
1581490800000|2020-02-12 07:00:00|3836.47|3834.97|3832.47|3830.97|3841.47|3839.97|3832.47|3830.97|20489
1581494400000|2020-02-12 08:00:00|3833.47|3831.97|3843.49|3841.99|3846.47|3844.97|3831.47|3829.97|105391
1581498000000|2020-02-12 09:00:00|3844.49|3842.99|3838.49|3836.99|3844.49|3842.99|3837.49|3835.99|59462
1581501600000|2020-02-12 10:00:00|3837.49|3835.99|3843.49|3841.99|3844.49|3842.99|3835.49|3833.99|49504
1581505200000|2020-02-12 11:00:00|3844.49|3842.99|3846.49|3844.99|3848.49|3846.99|3843.49|3841.99|62348
1581508800000|2020-02-12 12:00:00|3847.49|3845.99|3846.5|3845|3848.49|3846.99|3843.5|3842|38086
1581512400000|2020-02-12 13:00:00|3845.5|3844|3848.5|3847|3849.5|3848|3845.5|3844|56188
1581516000000|2020-02-12 14:00:00|3849.5|3848|3849.5|3848|3854.5|3853|3848.5|3847|108466
1581519600000|2020-02-12 15:00:00|3850.5|3849|3850.47|3848.97|3851.47|3849.97|3846.47|3844.97|116231
1581523200000|2020-02-12 16:00:00|3851.47|3849.97|3854.47|3852.97|3854.47|3852.97|3850.47|3848.97|205607
1581526800000|2020-02-12 17:00:00|3853.47|3851.97|3855.47|3853.97|3856.47|3854.97|3853.47|3851.97|31071
1581530400000|2020-02-12 18:00:00|3854.47|3852.97|3856.47|3854.97|3856.47|3854.97|3852.47|3850.97|13948
1581534000000|2020-02-12 19:00:00|3857.47|3855.97|3858.47|3856.97|3860.47|3858.97|3856.47|3854.97|12779
1581537600000|2020-02-12 20:00:00|3859.47|3857.97|3859.47|3857.97|3862.47|3860.97|3855.47|3853.97|17772
1581541200000|2020-02-12 21:00:00|3860.22|3857.22|3862.32|3859.32|3863.72|3860.72|3859.72|3856.72|119
1581544800000|2020-02-12 22:00:00|3862.52|3859.52|3863.12|3860.12|3863.32|3860.32|3862.12|3859.12|0
1581548400000|2020-02-12 23:00:00|3864.42|3861.42|3850.42|3847.42|3865.62|3862.62|3845.62|3842.62|0
1581552000000|2020-02-13 00:00:00|3850.72|3847.72|3847.22|3845.22|3854.82|3851.82|3845.72|3843.72|3768
1581555600000|2020-02-13 01:00:00|3847.72|3845.72|3850.72|3848.72|3854.72|3852.72|3846.72|3844.72|3197
1581559200000|2020-02-13 02:00:00|3851.72|3849.72|3852.72|3850.72|3854.72|3852.72|3848.72|3846.72|1898
1581562800000|2020-02-13 03:00:00|3852.22|3850.22|3849.72|3847.72|3854.72|3852.72|3849.72|3847.72|995
1581566400000|2020-02-13 04:00:00|3850.72|3848.72|3847.72|3845.72|3851.72|3849.72|3847.72|3845.72|1950
1581570000000|2020-02-13 05:00:00|3848.72|3846.72|3849.72|3847.72|3850.72|3848.72|3846.72|3844.72|3404
1581573600000|2020-02-13 06:00:00|3850.72|3848.72|3841.72|3839.72|3850.72|3848.72|3840.72|3838.72|8747
1581577200000|2020-02-13 07:00:00|3841.47|3839.97|3837.47|3835.97|3842.47|3840.97|3835.47|3833.97|52759
1581580800000|2020-02-13 08:00:00|3838.47|3836.97|3835.84|3834.34|3846.47|3844.97|3832.84|3831.34|162542
1581584400000|2020-02-13 09:00:00|3834.84|3833.34|3820.84|3819.34|3835.84|3834.34|3817.84|3816.34|157723
1581588000000|2020-02-13 10:00:00|3819.84|3818.34|3810.84|3809.34|3819.84|3818.34|3800.84|3799.34|285680
1581591600000|2020-02-13 11:00:00|3811.84|3810.34|3814.84|3813.34|3814.84|3813.34|3801.84|3800.34|131496
1581595200000|2020-02-13 12:00:00|3815.84|3814.34|3823.75|3822.25|3823.75|3822.25|3814.84|3813.34|106453
1581598800000|2020-02-13 13:00:00|3822.75|3821.25|3829.75|3828.25|3831.75|3830.25|3821.75|3820.25|121931
1581602400000|2020-02-13 14:00:00|3828.75|3827.25|3828.75|3827.25|3838.75|3837.25|3827.75|3826.25|162056
1581606000000|2020-02-13 15:00:00|3829.75|3828.25|3838.79|3837.29|3838.79|3837.29|3822.75|3821.25|126514
1581609600000|2020-02-13 16:00:00|3837.79|3836.29|3846.79|3845.29|3849.79|3848.29|3836.79|3835.29|244506
1581613200000|2020-02-13 17:00:00|3847.79|3846.29|3844.79|3843.29|3850.79|3849.29|3844.79|3843.29|37895
1581616800000|2020-02-13 18:00:00|3845.79|3844.29|3849.79|3848.29|3850.79|3849.29|3841.79|3840.29|17571
1581620400000|2020-02-13 19:00:00|3850.79|3849.29|3849.79|3848.29|3851.79|3850.29|3847.79|3846.29|11671
1581624000000|2020-02-13 20:00:00|3850.79|3849.29|3842.79|3841.29|3850.79|3849.29|3840.79|3839.29|20023
1581627600000|2020-02-13 21:00:00|3844.34|3841.34|3848.54|3845.54|3848.84|3845.84|3844.34|3841.34|161
1581631200000|2020-02-13 22:00:00|3848.34|3845.34|3847.54|3844.54|3849.14|3846.14|3847.34|3844.34|0
1581634800000|2020-02-13 23:00:00|3848.04|3845.04|3842.84|3839.84|3848.04|3845.04|3840.74|3837.74|0
1581638400000|2020-02-14 00:00:00|3843.04|3840.04|3845.04|3843.04|3845.04|3843.04|3838.04|3836.04|2294
1581642000000|2020-02-14 01:00:00|3845.54|3843.54|3848.04|3846.04|3849.04|3847.04|3842.04|3840.04|2041
1581645600000|2020-02-14 02:00:00|3848.54|3846.54|3854.04|3852.04|3854.04|3852.04|3846.04|3844.04|2046
1581649200000|2020-02-14 03:00:00|3855.04|3853.04|3849.04|3847.04|3857.04|3855.04|3849.04|3847.04|5738
1581652800000|2020-02-14 04:00:00|3848.04|3846.04|3848.04|3846.04|3849.04|3847.04|3847.04|3845.04|1453
1581656400000|2020-02-14 05:00:00|3849.04|3847.04|3848.04|3846.04|3850.04|3848.04|3846.04|3844.04|2830
1581660000000|2020-02-14 06:00:00|3847.04|3845.04|3846.04|3844.04|3848.04|3846.04|3844.04|3842.04|3696
1581663600000|2020-02-14 07:00:00|3845.79|3844.29|3846.79|3845.29|3849.79|3848.29|3844.79|3843.29|21987
1581667200000|2020-02-14 08:00:00|3847.79|3846.29|3841.63|3840.13|3849.79|3848.29|3841.63|3840.13|78242
1581670800000|2020-02-14 09:00:00|3840.63|3839.13|3844.63|3843.13|3845.63|3844.13|3836.63|3835.13|58568
1581674400000|2020-02-14 10:00:00|3845.63|3844.13|3846.63|3845.13|3851.63|3850.13|3844.63|3843.13|106831
1581678000000|2020-02-14 11:00:00|3847.63|3846.13|3848.63|3847.13|3852.63|3851.13|3844.63|3843.13|77463
1581681600000|2020-02-14 12:00:00|3849.63|3848.13|3850.4|3848.9|3851.63|3850.13|3847.4|3845.9|58659
1581685200000|2020-02-14 13:00:00|3849.4|3847.9|3842.4|3840.9|3851.4|3849.9|3842.4|3840.9|55174
1581688800000|2020-02-14 14:00:00|3843.4|3841.9|3839.4|3837.9|3845.4|3843.9|3837.4|3835.9|66127
1581692400000|2020-02-14 15:00:00|3838.4|3836.9|3846.37|3844.87|3846.37|3844.87|3838.37|3836.87|81991
1581696000000|2020-02-14 16:00:00|3845.37|3843.87|3841.37|3839.87|3846.37|3844.87|3840.37|3838.87|208948
1581699600000|2020-02-14 17:00:00|3840.37|3838.87|3838.37|3836.87|3841.37|3839.87|3837.37|3835.87|18297
1581703200000|2020-02-14 18:00:00|3837.37|3835.87|3834.37|3832.87|3840.37|3838.87|3833.37|3831.87|20100
1581706800000|2020-02-14 19:00:00|3835.37|3833.87|3836.37|3834.87|3838.37|3836.87|3831.37|3829.87|11830
1581710400000|2020-02-14 20:00:00|3835.37|3833.87|3842.37|3840.87|3843.37|3841.87|3834.37|3832.87|15883
1581714000000|2020-02-14 21:00:00|3843.12|3840.12|3844.72|3841.72|3846.02|3843.02|3842.62|3839.62|48
1581894000000|2020-02-16 23:00:00|3851.52|3848.52|3851.72|3848.72|3853.32|3850.32|3850.22|3847.22|0
1581897600000|2020-02-17 00:00:00|3851.62|3848.62|3844.62|3842.62|3852.02|3849.02|3842.62|3840.62|3940
1581901200000|2020-02-17 01:00:00|3845.62|3843.62|3853.62|3851.62|3855.62|3853.62|3843.62|3841.62|3885
1581904800000|2020-02-17 02:00:00|3853.12|3851.12|3853.62|3851.62|3854.62|3852.62|3852.62|3850.62|1601
1581908400000|2020-02-17 03:00:00|3852.62|3850.62|3852.62|3850.62|3854.62|3852.62|3851.62|3849.62|1688
1581912000000|2020-02-17 04:00:00|3852.12|3850.12|3850.62|3848.62|3852.12|3850.12|3849.62|3847.62|924
1581915600000|2020-02-17 05:00:00|3851.62|3849.62|3853.62|3851.62|3854.62|3852.62|3851.62|3849.62|1425
1581919200000|2020-02-17 06:00:00|3853.12|3851.12|3853.62|3851.62|3857.62|3855.62|3851.62|3849.62|3081
1581922800000|2020-02-17 07:00:00|3853.37|3851.87|3848.37|3846.87|3854.37|3852.87|3848.37|3846.87|16685
1581926400000|2020-02-17 08:00:00|3848.87|3847.37|3844.36|3842.86|3854.37|3852.87|3843.36|3841.86|65235
1581930000000|2020-02-17 09:00:00|3845.36|3843.86|3847.36|3845.86|3848.36|3846.86|3842.36|3840.86|37633
1581933600000|2020-02-17 10:00:00|3848.36|3846.86|3849.36|3847.86|3850.36|3848.86|3847.36|3845.86|51915
1581937200000|2020-02-17 11:00:00|3850.36|3848.86|3851.36|3849.86|3851.36|3849.86|3849.36|3847.86|24501
1581940800000|2020-02-17 12:00:00|3850.36|3848.86|3846.27|3844.77|3851.36|3849.86|3844.36|3842.86|32557
1581944400000|2020-02-17 13:00:00|3845.27|3843.77|3847.27|3845.77|3847.27|3845.77|3844.27|3842.77|29021
1581948000000|2020-02-17 14:00:00|3848.27|3846.77|3849.27|3847.77|3849.27|3847.77|3845.27|3843.77|72793
1581951600000|2020-02-17 15:00:00|3848.27|3846.77|3853.14|3851.64|3853.14|3851.64|3847.27|3845.77|36333
1581955200000|2020-02-17 16:00:00|3854.14|3852.64|3853.14|3851.64|3855.14|3853.64|3852.14|3850.64|95265
1581958800000|2020-02-17 17:00:00|3854.14|3852.64|3852.14|3850.64|3854.14|3852.64|3852.14|3850.64|17092
1581962400000|2020-02-17 18:00:00|3852.64|3851.14|3852.14|3850.64|3853.14|3851.64|3852.14|3850.64|2215
1581966000000|2020-02-17 19:00:00|3851.14|3849.64|3852.14|3850.64|3853.14|3851.64|3851.14|3849.64|1715
1581969600000|2020-02-17 20:00:00|3853.14|3851.64|3852.14|3850.64|3853.14|3851.64|3852.14|3850.64|2128
1581973200000|2020-02-17 21:00:00|3852.89|3849.89|3849.69|3846.69|3852.89|3849.89|3849.69|3846.69|36
1581976800000|2020-02-17 22:00:00|3849.19|3846.19|3844.89|3841.89|3849.19|3846.19|3844.89|3841.89|0
1581980400000|2020-02-17 23:00:00|3842.29|3839.29|3841.09|3838.09|3842.89|3839.89|3836.39|3833.39|0
1581984000000|2020-02-18 00:00:00|3841.39|3838.39|3839.39|3837.39|3844.39|3842.39|3839.09|3836.09|4211
1581987600000|2020-02-18 01:00:00|3838.89|3836.89|3837.39|3835.39|3840.39|3838.39|3835.39|3833.39|5015
1581991200000|2020-02-18 02:00:00|3836.39|3834.39|3832.39|3830.39|3840.39|3838.39|3831.39|3829.39|4066
1581994800000|2020-02-18 03:00:00|3831.39|3829.39|3831.89|3829.89|3834.39|3832.39|3831.39|3829.39|2953
1581998400000|2020-02-18 04:00:00|3832.39|3830.39|3835.39|3833.39|3835.39|3833.39|3831.39|3829.39|911
1582002000000|2020-02-18 05:00:00|3834.89|3832.89|3833.39|3831.39|3835.39|3833.39|3832.39|3830.39|3493
1582005600000|2020-02-18 06:00:00|3832.39|3830.39|3833.39|3831.39|3835.39|3833.39|3831.39|3829.39|7928
1582009200000|2020-02-18 07:00:00|3833.14|3831.64|3826.14|3824.64|3834.14|3832.64|3824.14|3822.64|48547
1582012800000|2020-02-18 08:00:00|3827.14|3825.64|3834.93|3833.43|3844.14|3842.64|3825.14|3823.64|127479
1582016400000|2020-02-18 09:00:00|3833.93|3832.43|3833.93|3832.43|3836.93|3835.43|3826.93|3825.43|199970
1582020000000|2020-02-18 10:00:00|3831.93|3830.43|3837.93|3836.43|3840.93|3839.43|3830.93|3829.43|79514
1582023600000|2020-02-18 11:00:00|3836.93|3835.43|3831.93|3830.43|3837.93|3836.43|3827.93|3826.43|43697
1582027200000|2020-02-18 12:00:00|3830.93|3829.43|3834.09|3832.59|3835.09|3833.59|3829.93|3828.43|37003
1582030800000|2020-02-18 13:00:00|3835.09|3833.59|3836.09|3834.59|3840.09|3838.59|3832.09|3830.59|44805
1582034400000|2020-02-18 14:00:00|3837.09|3835.59|3846.09|3844.59|3849.09|3847.59|3837.09|3835.59|109926
1582038000000|2020-02-18 15:00:00|3845.09|3843.59|3839.26|3837.76|3846.09|3844.59|3837.26|3835.76|100007
1582041600000|2020-02-18 16:00:00|3840.26|3838.76|3832.26|3830.76|3840.26|3838.76|3832.26|3830.76|213450
1582045200000|2020-02-18 17:00:00|3833.26|3831.76|3840.26|3838.76|3841.26|3839.76|3832.26|3830.76|33851
1582048800000|2020-02-18 18:00:00|3841.26|3839.76|3841.26|3839.76|3843.26|3841.76|3839.26|3837.76|12905
1582052400000|2020-02-18 19:00:00|3840.26|3838.76|3846.26|3844.76|3848.26|3846.76|3840.26|3838.76|15535
1582056000000|2020-02-18 20:00:00|3847.26|3845.76|3844.26|3842.76|3847.26|3845.76|3842.26|3840.76|10750
1582059600000|2020-02-18 21:00:00|3845.31|3842.31|3845.81|3842.81|3846.71|3843.71|3843.51|3840.51|39
1582063200000|2020-02-18 22:00:00|3846.01|3843.01|3847.11|3844.11|3847.11|3844.11|3845.51|3842.51|0
1582066800000|2020-02-18 23:00:00|3846.71|3843.71|3853.91|3850.91|3853.91|3850.91|3845.91|3842.91|0
1582070400000|2020-02-19 00:00:00|3854.21|3851.21|3852.51|3850.51|3855.51|3852.51|3851.51|3848.71|2238
1582074000000|2020-02-19 01:00:00|3851.51|3849.51|3852.51|3850.51|3852.51|3850.51|3846.51|3844.51|3092
1582077600000|2020-02-19 02:00:00|3853.01|3851.01|3853.51|3851.51|3857.51|3855.51|3852.51|3850.51|2600
1582081200000|2020-02-19 03:00:00|3854.01|3852.01|3858.51|3856.51|3858.51|3856.51|3853.51|3851.51|1419
1582084800000|2020-02-19 04:00:00|3859.01|3857.01|3856.51|3854.51|3859.51|3857.51|3856.51|3854.51|1405
1582088400000|2020-02-19 05:00:00|3857.01|3855.01|3856.51|3854.51|3858.01|3856.01|3855.51|3853.51|1301
1582092000000|2020-02-19 06:00:00|3856.01|3854.01|3854.51|3852.51|3856.51|3854.51|3852.51|3850.51|1944
1582095600000|2020-02-19 07:00:00|3854.26|3852.76|3855.26|3853.76|3856.26|3854.76|3851.26|3849.76|23160
1582099200000|2020-02-19 08:00:00|3854.26|3852.76|3851.59|3850.09|3857.26|3855.76|3847.26|3845.76|90655
1582102800000|2020-02-19 09:00:00|3852.59|3851.09|3852.59|3851.09|3856.59|3855.09|3850.59|3849.09|59490
1582106400000|2020-02-19 10:00:00|3853.59|3852.09|3858.59|3857.09|3859.59|3858.09|3850.59|3849.09|72036
1582110000000|2020-02-19 11:00:00|3857.59|3856.09|3861.09|3859.59|3861.59|3860.09|3856.59|3855.09|51215
1582113600000|2020-02-19 12:00:00|3860.59|3859.09|3856.42|3854.92|3860.59|3859.09|3852.59|3851.09|55700
1582117200000|2020-02-19 13:00:00|3855.42|3853.92|3857.42|3855.92|3858.42|3856.92|3855.42|3853.92|41389
1582120800000|2020-02-19 14:00:00|3858.42|3856.92|3862.42|3860.92|3866.42|3864.92|3856.42|3854.92|86246
1582124400000|2020-02-19 15:00:00|3861.42|3859.92|3860.44|3858.94|3865.44|3863.94|3859.42|3857.92|117583
1582128000000|2020-02-19 16:00:00|3861.44|3859.94|3862.61|3861.11|3864.61|3863.11|3859.44|3857.94|242845
1582131600000|2020-02-19 17:00:00|3861.61|3860.11|3862.61|3861.11|3864.61|3863.11|3860.61|3859.11|37828
1582135200000|2020-02-19 18:00:00|3863.61|3862.11|3860.61|3859.11|3863.61|3862.11|3859.61|3858.11|10632
1582138800000|2020-02-19 19:00:00|3860.11|3858.61|3863.61|3862.11|3865.61|3864.11|3859.61|3858.11|6539
1582142400000|2020-02-19 20:00:00|3864.61|3863.11|3858.61|3857.11|3864.61|3863.11|3856.61|3855.11|16585
1582146000000|2020-02-19 21:00:00|3860.06|3857.06|3862.06|3859.06|3863.16|3860.16|3859.56|3856.56|105
1582149600000|2020-02-19 22:00:00|3861.96|3858.96|3863.46|3860.46|3863.86|3860.86|3861.16|3858.16|0
1582153200000|2020-02-19 23:00:00|3864.36|3861.36|3865.46|3862.46|3865.76|3862.76|3862.66|3859.66|0
1582156800000|2020-02-20 00:00:00|3865.56|3862.56|3870.86|3868.86|3873.36|3870.36|3865.46|3862.46|3222
1582160400000|2020-02-20 01:00:00|3869.86|3867.86|3861.86|3859.86|3870.36|3868.36|3861.86|3859.86|4288
1582164000000|2020-02-20 02:00:00|3862.36|3860.36|3853.36|3851.36|3863.86|3861.86|3849.86|3847.86|4773
1582167600000|2020-02-20 03:00:00|3852.86|3850.86|3846.86|3844.86|3854.86|3852.86|3845.86|3843.86|3211
1582171200000|2020-02-20 04:00:00|3846.36|3844.36|3849.86|3847.86|3850.86|3848.86|3845.86|3843.86|1925
1582174800000|2020-02-20 05:00:00|3850.86|3848.86|3851.86|3849.86|3853.86|3851.86|3849.86|3847.86|1767
1582178400000|2020-02-20 06:00:00|3851.36|3849.36|3857.86|3855.86|3858.86|3856.86|3851.36|3849.36|2298
1582182000000|2020-02-20 07:00:00|3857.61|3856.11|3860.61|3859.11|3863.61|3862.11|3856.61|3855.11|18691
1582185600000|2020-02-20 08:00:00|3861.61|3860.11|3853.67|3852.17|3861.61|3860.11|3849.61|3848.11|72781
1582189200000|2020-02-20 09:00:00|3852.67|3851.17|3855.67|3854.17|3857.67|3856.17|3847.67|3846.17|61063
1582192800000|2020-02-20 10:00:00|3856.67|3855.17|3852.67|3851.17|3858.67|3857.17|3848.67|3847.17|61247
1582196400000|2020-02-20 11:00:00|3851.67|3850.17|3849.67|3848.17|3855.67|3854.17|3848.67|3847.17|49447
1582200000000|2020-02-20 12:00:00|3848.67|3847.17|3853.48|3851.98|3853.48|3851.98|3848.67|3847.17|43853
1582203600000|2020-02-20 13:00:00|3852.48|3850.98|3848.48|3846.98|3854.48|3852.98|3844.48|3842.98|91725
1582207200000|2020-02-20 14:00:00|3849.48|3847.98|3853.48|3851.98|3853.48|3851.98|3847.48|3845.98|84887
1582210800000|2020-02-20 15:00:00|3852.48|3850.98|3853.71|3852.21|3856.71|3855.21|3852.48|3850.98|97759
1582214400000|2020-02-20 16:00:00|3854.71|3853.21|3829.71|3828.21|3854.71|3853.21|3819.71|3818.21|404516
1582218000000|2020-02-20 17:00:00|3828.71|3827.21|3830.71|3829.21|3830.71|3829.21|3820.71|3819.21|67349
1582221600000|2020-02-20 18:00:00|3829.71|3828.21|3831.71|3830.21|3837.71|3836.21|3828.71|3827.21|30043
1582225200000|2020-02-20 19:00:00|3832.71|3831.21|3837.71|3836.21|3841.71|3840.21|3832.71|3831.21|24687
1582228800000|2020-02-20 20:00:00|3838.71|3837.21|3840.71|3839.21|3841.71|3840.21|3834.71|3833.21|17838
1582232400000|2020-02-20 21:00:00|3840.66|3837.66|3836.16|3833.16|3842.76|3839.76|3835.96|3832.96|165
1582236000000|2020-02-20 22:00:00|3836.26|3833.26|3835.76|3832.76|3836.56|3833.56|3835.26|3832.26|0
1582239600000|2020-02-20 23:00:00|3835.66|3832.66|3824.26|3821.26|3837.86|3834.86|3822.26|3819.26|0
1582243200000|2020-02-21 00:00:00|3824.56|3821.56|3833.96|3831.96|3836.96|3834.96|3824.16|3821.16|4567
1582246800000|2020-02-21 01:00:00|3833.46|3831.46|3830.96|3828.96|3835.96|3833.96|3829.96|3827.96|2752
1582250400000|2020-02-21 02:00:00|3829.96|3827.96|3827.96|3825.96|3830.96|3828.96|3824.96|3822.96|2639
1582254000000|2020-02-21 03:00:00|3827.46|3825.46|3829.96|3827.96|3830.96|3828.96|3826.96|3824.96|1722
1582257600000|2020-02-21 04:00:00|3830.46|3828.46|3826.96|3824.96|3830.96|3828.96|3825.96|3823.96|836
1582261200000|2020-02-21 05:00:00|3827.96|3825.96|3822.96|3820.96|3827.96|3825.96|3821.96|3819.96|2555
1582264800000|2020-02-21 06:00:00|3821.96|3819.96|3818.96|3816.96|3823.96|3821.96|3816.96|3814.96|5719
1582268400000|2020-02-21 07:00:00|3818.71|3817.21|3810.21|3808.71|3820.71|3819.21|3809.71|3808.21|53630
1582272000000|2020-02-21 08:00:00|3810.71|3809.21|3810.16|3808.66|3822.16|3820.66|3795.71|3794.21|256280
1582275600000|2020-02-21 09:00:00|3811.16|3809.66|3810.16|3808.66|3816.16|3814.66|3807.16|3805.66|106878
1582279200000|2020-02-21 10:00:00|3813.16|3811.66|3816.16|3814.66|3821.16|3819.66|3811.16|3809.66|165596
1582282800000|2020-02-21 11:00:00|3817.16|3815.66|3819.16|3817.66|3821.16|3819.66|3808.16|3806.66|77648
1582286400000|2020-02-21 12:00:00|3820.16|3818.66|3825.6|3824.1|3827.6|3826.1|3818.16|3816.66|58740
1582290000000|2020-02-21 13:00:00|3826.6|3825.1|3814.6|3813.1|3828.6|3827.1|3814.6|3813.1|64564
1582293600000|2020-02-21 14:00:00|3815.6|3814.1|3797.6|3796.1|3818.6|3817.1|3792.6|3791.1|178574
1582297200000|2020-02-21 15:00:00|3796.6|3795.1|3788.42|3786.92|3798.6|3797.1|3777.42|3775.92|237607
1582300800000|2020-02-21 16:00:00|3787.42|3785.92|3799.42|3797.92|3802.42|3800.92|3787.42|3785.92|310485
1582304400000|2020-02-21 17:00:00|3800.42|3798.92|3794.42|3792.92|3803.42|3801.92|3793.42|3791.92|38554
1582308000000|2020-02-21 18:00:00|3793.42|3791.92|3786.42|3784.92|3797.42|3795.92|3784.42|3782.92|24867
1582311600000|2020-02-21 19:00:00|3787.42|3785.92|3789.42|3787.92|3790.42|3788.92|3785.42|3783.92|15475
1582315200000|2020-02-21 20:00:00|3790.42|3788.92|3794.42|3792.92|3795.42|3793.92|3785.42|3783.92|15810
1582318800000|2020-02-21 21:00:00|3793.67|3790.67|3795.27|3792.27|3797.47|3794.47|3793.37|3790.37|409
1582498800000|2020-02-23 23:00:00|3763.27|3760.27|3750.57|3747.57|3763.57|3760.57|3740.67|3737.67|0
1582502400000|2020-02-24 00:00:00|3750.87|3747.87|3742.17|3740.17|3753.67|3751.67|3739.67|3737.67|16104
1582506000000|2020-02-24 01:00:00|3741.67|3739.67|3737.67|3735.67|3747.67|3745.67|3737.17|3735.17|10906
1582509600000|2020-02-24 02:00:00|3737.17|3735.17|3725.67|3723.67|3739.67|3737.67|3724.67|3722.67|11192
1582513200000|2020-02-24 03:00:00|3724.67|3722.67|3719.67|3717.67|3730.67|3728.67|3719.67|3717.67|10857
1582516800000|2020-02-24 04:00:00|3720.67|3718.67|3725.67|3723.67|3728.67|3726.67|3720.67|3718.67|2484
1582520400000|2020-02-24 05:00:00|3726.17|3724.17|3721.67|3719.67|3726.67|3724.67|3718.67|3716.67|13303
1582524000000|2020-02-24 06:00:00|3720.67|3718.67|3727.67|3725.67|3728.67|3726.67|3717.67|3715.67|24635
1582527600000|2020-02-24 07:00:00|3727.42|3725.92|3710.42|3708.92|3730.42|3728.92|3710.42|3708.92|96765
1582531200000|2020-02-24 08:00:00|3709.42|3707.92|3677.15|3675.65|3711.42|3709.92|3668.42|3666.92|403484
1582534800000|2020-02-24 09:00:00|3678.15|3676.65|3673.15|3671.65|3679.15|3677.65|3655.15|3653.65|323274
1582538400000|2020-02-24 10:00:00|3672.15|3670.65|3661.15|3659.65|3673.15|3671.65|3658.15|3656.65|151566
1582542000000|2020-02-24 11:00:00|3662.15|3660.65|3669.15|3667.65|3671.15|3669.65|3658.15|3656.65|165190
1582545600000|2020-02-24 12:00:00|3670.15|3668.65|3662.48|3660.98|3677.15|3675.65|3659.48|3657.98|103554
1582549200000|2020-02-24 13:00:00|3663.48|3661.98|3648.48|3646.98|3666.48|3664.98|3646.48|3644.98|164773
1582552800000|2020-02-24 14:00:00|3647.48|3645.98|3649.48|3647.98|3655.48|3653.98|3631.48|3629.98|303532
1582556400000|2020-02-24 15:00:00|3648.48|3646.98|3649.42|3647.92|3653.42|3651.92|3635.42|3633.92|250736
1582560000000|2020-02-24 16:00:00|3650.42|3648.92|3641.42|3639.92|3654.42|3652.92|3637.42|3635.92|578149
1582563600000|2020-02-24 17:00:00|3642.42|3640.92|3632.42|3630.92|3642.42|3640.92|3629.42|3627.92|63128
1582567200000|2020-02-24 18:00:00|3631.42|3629.92|3638.42|3636.92|3640.42|3638.92|3625.42|3623.92|37027
1582570800000|2020-02-24 19:00:00|3639.42|3637.92|3651.42|3649.92|3653.42|3651.92|3630.42|3628.92|33856
1582574400000|2020-02-24 20:00:00|3652.42|3650.92|3627.92|3626.42|3653.42|3651.92|3626.42|3624.92|52417
1582578000000|2020-02-24 21:00:00|3628.87|3625.87|3631.37|3628.37|3634.37|3631.37|3623.07|3620.07|423
1582581600000|2020-02-24 22:00:00|3631.57|3628.57|3631.17|3628.17|3632.87|3629.87|3630.77|3627.77|0
1582585200000|2020-02-24 23:00:00|3630.87|3627.87|3642.57|3639.57|3643.87|3640.87|3621.67|3618.67|0
1582588800000|2020-02-25 00:00:00|3642.07|3639.07|3666.67|3664.67|3667.67|3665.67|3640.07|3637.07|10329
1582592400000|2020-02-25 01:00:00|3665.67|3663.67|3673.67|3671.67|3682.67|3680.67|3663.67|3661.67|9693
1582596000000|2020-02-25 02:00:00|3674.67|3672.67|3668.67|3666.67|3680.17|3678.17|3668.67|3666.67|4161
1582599600000|2020-02-25 03:00:00|3669.67|3667.67|3672.67|3670.67|3672.67|3670.67|3663.67|3661.67|2965
1582603200000|2020-02-25 04:00:00|3672.17|3670.17|3673.67|3671.67|3673.67|3671.67|3667.67|3665.67|1400
1582606800000|2020-02-25 05:00:00|3672.67|3670.67|3676.67|3674.67|3677.67|3675.67|3671.67|3669.67|8761
1582610400000|2020-02-25 06:00:00|3675.67|3673.67|3680.67|3678.67|3682.67|3680.67|3673.67|3671.67|14507
1582614000000|2020-02-25 07:00:00|3680.42|3678.92|3673.42|3671.92|3680.42|3678.92|3659.42|3657.92|65776
1582617600000|2020-02-25 08:00:00|3672.42|3670.92|3640.52|3639.02|3672.42|3670.92|3639.52|3638.02|292550
1582621200000|2020-02-25 09:00:00|3641.52|3640.02|3628.52|3627.02|3648.52|3647.02|3628.52|3627.02|189722
1582624800000|2020-02-25 10:00:00|3629.52|3628.02|3613.52|3612.02|3633.52|3632.02|3598.52|3597.02|257944
1582628400000|2020-02-25 11:00:00|3612.52|3611.02|3623.52|3622.02|3631.52|3630.02|3606.52|3605.02|136203
1582632000000|2020-02-25 12:00:00|3622.52|3621.02|3637.53|3636.03|3639.53|3638.03|3620.52|3619.02|112329
1582635600000|2020-02-25 13:00:00|3636.53|3635.03|3627.03|3625.53|3638.53|3637.03|3623.53|3622.03|150806
1582639200000|2020-02-25 14:00:00|3626.53|3625.03|3617.53|3616.03|3630.53|3629.03|3608.53|3607.03|205610
1582642800000|2020-02-25 15:00:00|3616.53|3615.03|3578.68|3577.18|3621.53|3620.03|3572.68|3571.18|370776
1582646400000|2020-02-25 16:00:00|3577.68|3576.18|3574.68|3573.18|3583.68|3582.18|3562.68|3561.18|469083
1582650000000|2020-02-25 17:00:00|3575.68|3574.18|3562.68|3561.18|3581.68|3580.18|3561.68|3560.18|99352
1582653600000|2020-02-25 18:00:00|3562.18|3560.68|3547.68|3546.18|3568.68|3567.18|3547.68|3546.18|75022
1582657200000|2020-02-25 19:00:00|3548.68|3547.18|3542.68|3541.18|3549.68|3548.18|3522.68|3521.18|97158
1582660800000|2020-02-25 20:00:00|3543.68|3542.18|3525.68|3524.18|3553.68|3552.18|3520.68|3519.18|75037
1582664400000|2020-02-25 21:00:00|3525.18|3523.68|3538.93|3535.93|3545.73|3542.73|3521.73|3518.73|474
1582668000000|2020-02-25 22:00:00|3538.73|3535.73|3534.33|3531.33|3539.03|3536.03|3530.83|3527.83|0
1582671600000|2020-02-25 23:00:00|3538.23|3535.23|3553.83|3550.83|3556.03|3553.03|3535.33|3532.33|0
1582675200000|2020-02-26 00:00:00|3553.63|3550.63|3535.93|3533.93|3554.73|3551.73|3535.93|3533.93|6544
1582678800000|2020-02-26 01:00:00|3536.43|3534.43|3544.93|3542.93|3549.93|3547.93|3526.93|3524.93|8303
1582682400000|2020-02-26 02:00:00|3543.93|3541.93|3562.93|3560.93|3570.93|3568.93|3538.93|3536.93|6437
1582686000000|2020-02-26 03:00:00|3563.43|3561.43|3561.93|3559.93|3566.93|3564.93|3555.93|3553.93|2920
1582689600000|2020-02-26 04:00:00|3562.93|3560.93|3560.93|3558.93|3562.93|3560.93|3552.93|3550.93|2372
1582693200000|2020-02-26 05:00:00|3559.93|3557.93|3566.93|3564.93|3568.93|3566.93|3557.93|3555.93|10552
1582696800000|2020-02-26 06:00:00|3565.93|3563.93|3544.93|3542.93|3566.93|3564.93|3539.93|3537.93|9057
1582700400000|2020-02-26 07:00:00|3544.68|3543.18|3551.68|3550.18|3552.68|3551.18|3534.68|3533.18|132152
1582704000000|2020-02-26 08:00:00|3549.68|3548.18|3507.68|3506.18|3556.68|3555.18|3499.68|3498.18|366273
1582707600000|2020-02-26 09:00:00|3506.68|3505.18|3517.68|3516.18|3529.68|3528.18|3466.68|3465.18|450607
1582711200000|2020-02-26 10:00:00|3518.68|3517.18|3509.68|3508.18|3538.68|3537.18|3506.68|3505.18|245873
1582714800000|2020-02-26 11:00:00|3510.68|3509.18|3546.68|3545.18|3555.68|3554.18|3509.68|3508.18|240860
1582718400000|2020-02-26 12:00:00|3547.68|3546.18|3560.37|3558.87|3562.37|3560.87|3535.68|3534.18|232450
1582722000000|2020-02-26 13:00:00|3559.37|3557.87|3569.37|3567.87|3583.37|3581.87|3551.37|3549.87|246697
1582725600000|2020-02-26 14:00:00|3570.37|3568.87|3573.37|3571.87|3598.37|3596.87|3566.37|3564.87|266704
1582729200000|2020-02-26 15:00:00|3572.37|3570.87|3570.7|3569.2|3586.7|3585.2|3554.7|3553.2|303911
1582732800000|2020-02-26 16:00:00|3569.7|3568.2|3555.7|3554.2|3580.7|3579.2|3555.7|3554.2|339901
1582736400000|2020-02-26 17:00:00|3554.7|3553.2|3549.7|3548.2|3558.7|3557.2|3532.7|3531.2|112064
1582740000000|2020-02-26 18:00:00|3550.7|3549.2|3525.7|3524.2|3552.7|3551.2|3521.7|3520.2|83890
1582743600000|2020-02-26 19:00:00|3526.2|3524.7|3523.7|3522.2|3541.7|3540.2|3522.7|3521.2|48664
1582747200000|2020-02-26 20:00:00|3524.7|3523.2|3526.7|3525.2|3543.7|3542.2|3523.7|3522.2|47794
1582750800000|2020-02-26 21:00:00|3525.85|3522.85|3507.95|3504.95|3529.35|3526.35|3505.55|3502.55|386
1582754400000|2020-02-26 22:00:00|3508.05|3505.05|3509.45|3506.45|3512.35|3509.35|3507.55|3504.55|0
1582758000000|2020-02-26 23:00:00|3509.55|3506.55|3511.55|3508.55|3529.55|3526.55|3499.35|3496.35|0
1582761600000|2020-02-27 00:00:00|3511.95|3508.95|3509.95|3507.95|3530.95|3528.95|3481.65|3478.65|13180
1582765200000|2020-02-27 01:00:00|3508.95|3506.95|3499.95|3497.95|3514.95|3512.95|3496.95|3494.95|8616
1582768800000|2020-02-27 02:00:00|3498.95|3496.95|3489.95|3487.95|3502.95|3500.95|3489.95|3487.95|5342
1582772400000|2020-02-27 03:00:00|3490.95|3488.95|3489.95|3487.95|3497.95|3495.95|3487.95|3485.95|3757
1582776000000|2020-02-27 04:00:00|3488.95|3486.95|3477.95|3475.95|3491.95|3489.95|3476.95|3474.95|3514
1582779600000|2020-02-27 05:00:00|3478.95|3476.95|3488.95|3486.95|3493.95|3491.95|3476.95|3474.95|6432
1582783200000|2020-02-27 06:00:00|3487.95|3485.95|3500.95|3498.95|3501.95|3499.95|3476.95|3474.95|20930
1582786800000|2020-02-27 07:00:00|3500.7|3499.2|3505.2|3503.7|3514.7|3513.2|3486.7|3485.2|103250
1582790400000|2020-02-27 08:00:00|3503.7|3502.2|3507.06|3505.56|3511.7|3510.2|3485.7|3484.2|447666
1582794000000|2020-02-27 09:00:00|3506.06|3504.56|3514.06|3512.56|3529.06|3527.56|3505.06|3503.56|270991
1582797600000|2020-02-27 10:00:00|3515.06|3513.56|3487.06|3485.56|3520.06|3518.56|3486.06|3484.56|214170
1582801200000|2020-02-27 11:00:00|3488.06|3486.56|3496.06|3494.56|3506.06|3504.56|3487.06|3485.56|137938
1582804800000|2020-02-27 12:00:00|3497.06|3495.56|3473.21|3471.71|3498.06|3496.56|3473.21|3471.71|185610
1582808400000|2020-02-27 13:00:00|3472.21|3470.71|3454.21|3452.71|3477.21|3475.71|3450.21|3448.71|241374
1582812000000|2020-02-27 14:00:00|3455.21|3453.71|3449.21|3447.71|3462.21|3460.71|3435.21|3433.71|306122
1582815600000|2020-02-27 15:00:00|3448.21|3446.71|3471.97|3470.47|3471.97|3470.47|3409.97|3408.47|402697
1582819200000|2020-02-27 16:00:00|3470.97|3469.47|3473.97|3472.47|3490.97|3489.47|3448.97|3447.47|598421
1582822800000|2020-02-27 17:00:00|3472.97|3471.47|3482.97|3481.47|3497.97|3496.47|3469.97|3468.47|126741
1582826400000|2020-02-27 18:00:00|3481.97|3480.47|3450.97|3449.47|3489.97|3488.47|3447.97|3446.47|64178
1582830000000|2020-02-27 19:00:00|3451.47|3449.97|3441.97|3440.47|3458.97|3457.47|3439.97|3438.47|42300
1582833600000|2020-02-27 20:00:00|3442.97|3441.47|3392.97|3391.47|3451.97|3450.47|3389.97|3388.47|73574
1582837200000|2020-02-27 21:00:00|3394.22|3391.22|3367.52|3364.52|3407.72|3404.72|3363.92|3360.92|389
1582840800000|2020-02-27 22:00:00|3367.32|3364.32|3372.32|3369.32|3379.02|3376.02|3365.42|3362.42|0
1582844400000|2020-02-27 23:00:00|3372.52|3369.52|3389.12|3386.12|3392.92|3389.92|3356.82|3353.82|0
1582848000000|2020-02-28 00:00:00|3389.32|3386.32|3394.22|3392.22|3396.22|3394.22|3376.22|3374.22|12657
1582851600000|2020-02-28 01:00:00|3395.22|3393.22|3394.22|3392.22|3399.22|3397.22|3377.22|3375.22|8270
1582855200000|2020-02-28 02:00:00|3393.22|3391.22|3377.22|3375.22|3403.22|3401.22|3377.22|3375.22|5938
1582858800000|2020-02-28 03:00:00|3378.22|3376.22|3365.22|3363.22|3380.22|3378.22|3337.22|3335.22|18248
1582862400000|2020-02-28 04:00:00|3364.22|3362.22|3351.22|3349.22|3370.22|3368.22|3348.22|3346.22|7086
1582866000000|2020-02-28 05:00:00|3350.22|3348.22|3330.22|3328.22|3350.22|3348.22|3324.22|3322.22|8620
1582869600000|2020-02-28 06:00:00|3331.22|3329.22|3322.72|3320.72|3337.22|3335.22|3307.22|3305.22|31422
1582873200000|2020-02-28 07:00:00|3322.47|3320.97|3344.97|3343.47|3357.97|3356.47|3308.97|3307.47|174365
1582876800000|2020-02-28 08:00:00|3342.97|3341.47|3322.98|3321.48|3364.97|3363.47|3306.97|3305.47|519865
1582880400000|2020-02-28 09:00:00|3323.98|3322.48|3319.98|3318.48|3327.98|3326.48|3285.98|3284.48|497212
1582884000000|2020-02-28 10:00:00|3320.98|3319.48|3337.98|3336.48|3350.98|3349.48|3311.98|3310.48|346744
1582887600000|2020-02-28 11:00:00|3336.98|3335.48|3338.98|3337.48|3368.98|3367.48|3334.98|3333.48|269937
1582891200000|2020-02-28 12:00:00|3337.98|3336.48|3347.47|3345.97|3361.47|3359.97|3330.98|3329.48|182893
1582894800000|2020-02-28 13:00:00|3346.47|3344.97|3318.47|3316.97|3362.97|3361.47|3316.47|3314.97|265208
1582898400000|2020-02-28 14:00:00|3317.47|3315.97|3300.47|3298.97|3341.47|3339.97|3290.47|3288.97|337890
1582902000000|2020-02-28 15:00:00|3299.47|3297.97|3319.51|3318.01|3327.51|3326.01|3282.51|3281.01|465499
1582905600000|2020-02-28 16:00:00|3318.51|3317.01|3333.51|3332.01|3367.51|3366.01|3287.51|3286.01|873924
1582909200000|2020-02-28 17:00:00|3332.51|3331.01|3349.51|3348.01|3352.51|3351.01|3317.51|3316.01|162241
1582912800000|2020-02-28 18:00:00|3348.51|3347.01|3318.51|3317.01|3355.51|3354.01|3309.51|3308.01|77873
1582916400000|2020-02-28 19:00:00|3317.51|3316.01|3333.51|3332.01|3352.51|3351.01|3306.51|3305.01|73326
1582920000000|2020-02-28 20:00:00|3334.51|3333.01|3348.01|3346.51|3348.51|3347.01|3301.01|3299.51|79251
1582923600000|2020-02-28 21:00:00|3350.66|3347.66|3385.26|3382.26|3392.56|3389.56|3350.66|3347.66|15344
1583103600000|2020-03-01 23:00:00|3242.46|3237.46|3263.16|3260.16|3274.26|3269.26|3238.86|3233.86|0
1583107200000|2020-03-02 00:00:00|3265.06|3262.06|3311.76|3309.76|3318.76|3316.76|3260.46|3257.46|14105
1583110800000|2020-03-02 01:00:00|3310.76|3308.76|3343.76|3341.76|3362.76|3360.76|3310.26|3308.26|12644
1583114400000|2020-03-02 02:00:00|3344.26|3342.26|3376.76|3374.76|3384.76|3382.76|3339.76|3337.76|9855
1583118000000|2020-03-02 03:00:00|3377.76|3375.76|3372.26|3370.26|3384.76|3382.76|3365.76|3363.76|5555
1583121600000|2020-03-02 04:00:00|3371.76|3369.76|3369.76|3367.76|3376.26|3374.26|3358.76|3356.76|4962
1583125200000|2020-03-02 05:00:00|3369.26|3367.26|3373.26|3371.26|3378.76|3376.76|3366.76|3364.76|4055
1583128800000|2020-03-02 06:00:00|3372.76|3370.76|3375.76|3373.76|3375.76|3373.76|3356.76|3354.76|12588
1583132400000|2020-03-02 07:00:00|3375.51|3374.01|3410.51|3409.01|3416.51|3415.01|3365.51|3364.01|115772
1583136000000|2020-03-02 08:00:00|3409.51|3408.01|3378.51|3377.01|3409.51|3408.01|3377.51|3376.01|394809
1583139600000|2020-03-02 09:00:00|3379.51|3378.01|3346.05|3344.55|3391.51|3390.01|3331.05|3329.55|284065
1583143200000|2020-03-02 10:00:00|3345.05|3343.55|3321.15|3319.65|3352.15|3350.65|3320.15|3318.65|190328
1583146800000|2020-03-02 11:00:00|3322.15|3320.65|3258.15|3256.65|3324.15|3322.65|3255.15|3253.65|252410
1583150400000|2020-03-02 12:00:00|3259.15|3257.65|3306.22|3304.72|3310.22|3308.72|3256.15|3254.65|252349
1583154000000|2020-03-02 13:00:00|3307.22|3305.72|3319.22|3317.72|3321.22|3319.72|3285.22|3283.72|250941
1583157600000|2020-03-02 14:00:00|3320.22|3318.72|3316.22|3314.72|3337.22|3335.72|3307.22|3305.72|278382
1583161200000|2020-03-02 15:00:00|3315.22|3313.72|3330.24|3328.74|3341.24|3339.74|3293.22|3291.72|293081
1583164800000|2020-03-02 16:00:00|3331.24|3329.74|3353.24|3351.74|3357.24|3355.74|3325.24|3323.74|436648
1583168400000|2020-03-02 17:00:00|3352.74|3351.24|3351.24|3349.74|3359.24|3357.74|3335.24|3333.74|107904
1583172000000|2020-03-02 18:00:00|3352.24|3350.74|3350.24|3348.74|3353.24|3351.74|3333.24|3331.74|36680
1583175600000|2020-03-02 19:00:00|3349.24|3347.74|3319.24|3317.74|3354.24|3352.74|3315.24|3313.74|42585
1583179200000|2020-03-02 20:00:00|3320.24|3318.74|3389.74|3388.24|3395.24|3393.74|3319.24|3317.74|60300
1583182800000|2020-03-02 21:00:00|3390.24|3388.74|3373.89|3370.89|3396.99|3393.99|3363.69|3360.69|44
1583186400000|2020-03-02 22:00:00|3373.49|3370.49|3380.49|3377.49|3381.79|3378.79|3371.89|3368.89|0
1583190000000|2020-03-02 23:00:00|3379.59|3376.59|3389.69|3386.69|3389.79|3386.79|3371.29|3368.29|0
1583193600000|2020-03-03 00:00:00|3389.79|3386.79|3406.49|3404.49|3407.49|3405.49|3387.49|3384.49|11833
1583197200000|2020-03-03 01:00:00|3406.99|3404.99|3385.49|3383.49|3407.49|3405.49|3382.49|3380.49|6457
1583200800000|2020-03-03 02:00:00|3384.99|3382.99|3383.49|3381.49|3394.49|3392.49|3377.49|3375.49|3328
1583204400000|2020-03-03 03:00:00|3382.49|3380.49|3390.49|3388.49|3398.99|3396.99|3382.49|3380.49|3970
1583208000000|2020-03-03 04:00:00|3391.49|3389.49|3368.99|3366.99|3392.49|3390.49|3358.49|3356.49|7822
1583211600000|2020-03-03 05:00:00|3369.49|3367.49|3358.49|3356.49|3376.49|3374.49|3356.49|3354.49|4501
1583215200000|2020-03-03 06:00:00|3357.49|3355.49|3372.49|3370.49|3372.49|3370.49|3340.49|3338.49|10539
1583218800000|2020-03-03 07:00:00|3372.24|3370.74|3394.24|3392.74|3394.74|3393.24|3364.24|3362.74|61206
1583222400000|2020-03-03 08:00:00|3392.24|3390.74|3416.31|3414.81|3431.31|3429.81|3368.24|3366.74|266529
1583226000000|2020-03-03 09:00:00|3415.31|3413.81|3427.31|3425.81|3428.31|3426.81|3401.31|3399.81|155656
1583229600000|2020-03-03 10:00:00|3426.31|3424.81|3431.31|3429.81|3433.31|3431.81|3415.31|3413.81|152493
1583233200000|2020-03-03 11:00:00|3430.31|3428.81|3393.31|3391.81|3430.31|3428.81|3386.31|3384.81|193149
1583236800000|2020-03-03 12:00:00|3394.31|3392.81|3395.65|3394.15|3425.31|3423.81|3381.65|3380.15|222744
1583240400000|2020-03-03 13:00:00|3394.65|3393.15|3402.65|3401.15|3409.65|3408.15|3381.65|3380.15|186162
1583244000000|2020-03-03 14:00:00|3401.65|3400.15|3384.65|3383.15|3416.65|3415.15|3378.65|3377.15|194491
1583247600000|2020-03-03 15:00:00|3383.65|3382.15|3418.34|3416.84|3450.65|3449.15|3383.65|3382.15|555405
1583251200000|2020-03-03 16:00:00|3419.34|3417.84|3390.34|3388.84|3421.34|3419.84|3350.34|3348.84|490026
1583254800000|2020-03-03 17:00:00|3389.34|3387.84|3376.34|3374.84|3400.34|3398.84|3373.34|3371.84|96550
1583258400000|2020-03-03 18:00:00|3375.34|3373.84|3332.34|3330.84|3376.34|3374.84|3328.34|3326.84|86895
1583262000000|2020-03-03 19:00:00|3331.34|3329.84|3338.34|3336.84|3340.34|3338.84|3304.34|3302.84|103314
1583265600000|2020-03-03 20:00:00|3339.34|3337.84|3327.34|3325.84|3356.34|3354.84|3318.34|3316.84|74300
1583269200000|2020-03-03 21:00:00|3327.19|3324.19|3313.79|3310.79|3343.99|3340.99|3313.39|3310.39|436
1583272800000|2020-03-03 22:00:00|3314.09|3311.09|3311.39|3308.39|3315.69|3312.69|3310.89|3307.89|0
1583276400000|2020-03-03 23:00:00|3312.49|3309.49|3317.89|3314.89|3323.49|3320.49|3300.19|3297.19|0
1583280000000|2020-03-04 00:00:00|3317.59|3314.59|3351.59|3349.59|3357.59|3355.59|3316.19|3313.19|7439
1583283600000|2020-03-04 01:00:00|3352.59|3350.59|3350.59|3348.59|3361.59|3359.59|3346.59|3344.59|5256
1583287200000|2020-03-04 02:00:00|3349.59|3347.59|3365.59|3363.59|3366.59|3364.59|3344.59|3342.59|2602
1583290800000|2020-03-04 03:00:00|3366.09|3364.09|3366.59|3364.59|3373.59|3371.59|3363.09|3361.09|3268
1583294400000|2020-03-04 04:00:00|3365.59|3363.59|3363.59|3361.59|3366.59|3364.59|3355.59|3353.59|2400
1583298000000|2020-03-04 05:00:00|3364.59|3362.59|3368.59|3366.59|3374.59|3372.59|3361.59|3359.59|6056
1583301600000|2020-03-04 06:00:00|3368.09|3366.09|3364.59|3362.59|3378.59|3376.59|3361.59|3359.59|8201
1583305200000|2020-03-04 07:00:00|3364.34|3362.84|3378.34|3376.84|3386.34|3384.84|3363.34|3361.84|47923
1583308800000|2020-03-04 08:00:00|3376.34|3374.84|3393.11|3391.61|3398.11|3396.61|3349.34|3347.84|226724
1583312400000|2020-03-04 09:00:00|3392.11|3390.61|3409.11|3407.61|3416.11|3414.61|3388.11|3386.61|168956
1583316000000|2020-03-04 10:00:00|3408.11|3406.61|3416.11|3414.61|3421.11|3419.61|3402.11|3400.61|159023
1583319600000|2020-03-04 11:00:00|3417.11|3415.61|3422.11|3420.61|3423.11|3421.61|3405.11|3403.61|132106
1583323200000|2020-03-04 12:00:00|3423.11|3421.61|3422.72|3421.22|3439.11|3437.61|3415.11|3413.61|145972
1583326800000|2020-03-04 13:00:00|3423.72|3422.22|3415.72|3414.22|3426.72|3425.22|3403.72|3402.22|210975
1583330400000|2020-03-04 14:00:00|3416.72|3415.22|3394.72|3393.22|3431.72|3430.22|3387.72|3386.22|227763
1583334000000|2020-03-04 15:00:00|3397.72|3396.22|3403.8|3402.3|3419.8|3418.3|3386.72|3385.22|240821
1583337600000|2020-03-04 16:00:00|3402.8|3401.3|3413.64|3412.14|3423.14|3421.64|3399.8|3398.3|356501
1583341200000|2020-03-04 17:00:00|3414.14|3412.64|3437.14|3435.64|3438.14|3436.64|3413.14|3411.64|93268
1583344800000|2020-03-04 18:00:00|3439.14|3437.64|3444.14|3442.64|3447.14|3445.64|3438.14|3436.64|28672
1583348400000|2020-03-04 19:00:00|3445.14|3443.64|3442.14|3440.64|3449.14|3447.64|3439.14|3437.64|23650
1583352000000|2020-03-04 20:00:00|3441.14|3439.64|3464.14|3462.64|3469.14|3467.64|3441.14|3439.64|42133
1583355600000|2020-03-04 21:00:00|3464.79|3461.79|3447.49|3444.49|3465.89|3462.89|3441.99|3438.99|441
1583359200000|2020-03-04 22:00:00|3447.59|3444.59|3447.09|3444.09|3449.89|3446.89|3446.69|3443.69|0
1583362800000|2020-03-04 23:00:00|3445.79|3442.79|3442.39|3439.39|3450.39|3447.39|3434.09|3431.09|0
1583366400000|2020-03-05 00:00:00|3442.49|3439.49|3446.39|3444.39|3451.39|3449.39|3431.59|3428.59|3675
1583370000000|2020-03-05 01:00:00|3446.89|3444.89|3436.39|3434.39|3448.39|3446.39|3434.39|3432.39|2854
1583373600000|2020-03-05 02:00:00|3437.39|3435.39|3440.39|3438.39|3440.39|3438.39|3430.39|3428.39|2300
1583377200000|2020-03-05 03:00:00|3441.39|3439.39|3429.39|3427.39|3441.39|3439.39|3429.39|3427.39|2795
1583380800000|2020-03-05 04:00:00|3429.89|3427.89|3432.39|3430.39|3434.39|3432.39|3429.39|3427.39|2080
1583384400000|2020-03-05 05:00:00|3432.89|3430.89|3449.89|3447.89|3451.39|3449.39|3432.89|3430.89|5705
1583388000000|2020-03-05 06:00:00|3449.39|3447.39|3442.39|3440.39|3450.39|3448.39|3441.39|3439.39|3960
1583391600000|2020-03-05 07:00:00|3442.14|3440.64|3443.14|3441.64|3447.14|3445.64|3431.14|3429.64|38102
1583395200000|2020-03-05 08:00:00|3442.64|3441.14|3410.7|3409.2|3442.64|3441.14|3408.14|3406.64|166494
1583398800000|2020-03-05 09:00:00|3411.7|3410.2|3385.7|3384.2|3412.7|3411.2|3383.7|3382.2|162582
1583402400000|2020-03-05 10:00:00|3385.2|3383.7|3366.7|3365.2|3387.7|3386.2|3364.7|3363.2|182811
1583406000000|2020-03-05 11:00:00|3367.7|3366.2|3366.7|3365.2|3378.7|3377.2|3353.7|3352.2|149337
1583409600000|2020-03-05 12:00:00|3367.7|3366.2|3360.36|3358.86|3374.7|3373.2|3356.7|3355.2|123598
1583413200000|2020-03-05 13:00:00|3361.36|3359.86|3349.36|3347.86|3365.36|3363.86|3344.36|3342.86|165023
1583416800000|2020-03-05 14:00:00|3348.36|3346.86|3349.36|3347.86|3358.36|3356.86|3339.36|3337.86|179910
1583420400000|2020-03-05 15:00:00|3347.36|3345.86|3357.29|3355.79|3366.29|3364.79|3343.36|3341.86|157706
1583424000000|2020-03-05 16:00:00|3358.29|3356.79|3349.29|3347.79|3377.29|3375.79|3346.29|3344.79|358190
1583427600000|2020-03-05 17:00:00|3350.29|3348.79|3313.29|3311.79|3351.29|3349.79|3313.29|3311.79|244135
1583431200000|2020-03-05 18:00:00|3314.29|3312.79|3328.29|3326.79|3331.29|3329.79|3309.29|3307.79|233995
1583434800000|2020-03-05 19:00:00|3327.79|3326.29|3316.29|3314.79|3327.79|3326.29|3310.29|3308.79|35641
1583438400000|2020-03-05 20:00:00|3316.79|3315.29|3313.29|3311.79|3323.29|3321.79|3302.29|3300.79|63764
1583442000000|2020-03-05 21:00:00|3314.14|3311.14|3313.94|3310.94|3314.84|3311.84|3302.94|3299.94|141
1583445600000|2020-03-05 22:00:00|3313.84|3310.84|3316.44|3313.44|3316.44|3313.44|3311.84|3308.84|0
1583449200000|2020-03-05 23:00:00|3316.54|3313.54|3319.44|3316.44|3319.44|3316.44|3309.04|3306.04|0
1583452800000|2020-03-06 00:00:00|3319.64|3316.64|3325.04|3323.04|3337.04|3335.04|3316.54|3314.54|6214
1583456400000|2020-03-06 01:00:00|3324.54|3322.54|3301.54|3299.54|3324.54|3322.54|3300.54|3298.54|6402
1583460000000|2020-03-06 02:00:00|3300.54|3298.54|3289.54|3287.54|3302.54|3300.54|3288.54|3286.54|7012
1583463600000|2020-03-06 03:00:00|3288.54|3286.54|3285.54|3283.54|3296.54|3294.54|3284.54|3282.54|3345
1583467200000|2020-03-06 04:00:00|3286.04|3284.04|3286.54|3284.54|3291.54|3289.54|3284.54|3282.54|1588
1583470800000|2020-03-06 05:00:00|3287.54|3285.54|3288.54|3286.54|3289.54|3287.54|3279.54|3277.54|4903
1583474400000|2020-03-06 06:00:00|3288.04|3286.04|3287.54|3285.54|3302.04|3300.04|3285.54|3283.54|7751
1583478000000|2020-03-06 07:00:00|3287.29|3285.79|3290.29|3288.79|3302.29|3300.79|3287.29|3285.79|59045
1583481600000|2020-03-06 08:00:00|3291.29|3289.79|3286.51|3285.01|3312.29|3310.79|3267.29|3265.79|310362
1583485200000|2020-03-06 09:00:00|3287.51|3286.01|3254.51|3253.01|3299.51|3298.01|3254.51|3253.01|293995
1583488800000|2020-03-06 10:00:00|3255.51|3254.01|3245.51|3244.01|3260.51|3259.01|3224.51|3223.01|304888
1583492400000|2020-03-06 11:00:00|3244.51|3243.01|3242.51|3241.01|3267.51|3266.01|3240.51|3239.01|254222
1583496000000|2020-03-06 12:00:00|3243.51|3242.01|3241.21|3239.71|3255.51|3254.01|3232.21|3230.71|131600
1583499600000|2020-03-06 13:00:00|3240.21|3238.71|3244.21|3242.71|3251.71|3250.21|3233.21|3231.71|268572
1583503200000|2020-03-06 14:00:00|3243.21|3241.71|3229.21|3227.71|3243.21|3241.71|3216.21|3214.71|445452
1583506800000|2020-03-06 15:00:00|3230.21|3228.71|3246.34|3244.84|3262.34|3260.84|3222.34|3220.84|438717
1583510400000|2020-03-06 16:00:00|3245.34|3243.84|3231.34|3229.84|3248.34|3246.84|3225.34|3223.84|500377
1583514000000|2020-03-06 17:00:00|3232.34|3230.84|3229.34|3227.84|3245.34|3243.84|3218.34|3216.84|100779
1583517600000|2020-03-06 18:00:00|3230.34|3228.84|3230.34|3228.84|3247.34|3245.84|3227.34|3225.84|46280
1583521200000|2020-03-06 19:00:00|3230.84|3229.34|3204.34|3202.84|3231.34|3229.84|3202.34|3200.84|40565
1583524800000|2020-03-06 20:00:00|3203.34|3201.84|3232.34|3230.84|3240.34|3238.84|3195.34|3193.84|116068
1583528400000|2020-03-06 21:00:00|3235.39|3232.39|3229.79|3226.79|3238.69|3235.69|3222.89|3219.89|165
1583704800000|2020-03-08 22:00:00|3098.99|3093.99|3073.29|3068.29|3104.39|3099.39|3058.39|3053.39|0
1583708400000|2020-03-08 23:00:00|3073.49|3068.49|3059.79|3054.79|3091.49|3086.49|3055.59|3050.59|0
1583712000000|2020-03-09 00:00:00|3059.99|3054.99|3092.59|3088.59|3107.59|3103.59|3057.09|3052.09|568735
1583715600000|2020-03-09 01:00:00|3092.09|3088.09|3051.59|3047.59|3102.09|3098.09|3050.59|3046.59|16892
1583719200000|2020-03-09 02:00:00|3050.59|3046.59|3055.59|3051.59|3055.59|3051.59|3019.59|3015.59|13376
1583722800000|2020-03-09 03:00:00|3056.09|3052.09|3047.09|3043.09|3074.59|3070.59|3033.59|3029.59|9019
1583726400000|2020-03-09 04:00:00|3048.09|3044.09|3034.59|3030.59|3052.59|3048.59|3033.09|3029.09|3628
1583730000000|2020-03-09 05:00:00|3036.59|3032.59|3050.59|3046.59|3053.59|3049.59|3018.59|3014.59|7911
1583733600000|2020-03-09 06:00:00|3050.09|3046.09|3013.59|3009.59|3058.59|3054.59|3001.59|2997.59|28024
1583737200000|2020-03-09 07:00:00|3013.34|3009.84|2994.34|2990.84|3018.34|3014.84|2912.34|2908.84|173284
1583740800000|2020-03-09 08:00:00|2995.34|2991.84|3007.34|3003.84|3030.34|3026.84|2949.34|2945.84|280982
1583744400000|2020-03-09 09:00:00|3008.34|3004.84|3031.34|3027.84|3068.34|3064.84|3002.34|2998.84|276572
1583748000000|2020-03-09 10:00:00|3030.34|3026.84|3025.34|3021.84|3034.34|3030.84|3000.34|2996.84|245140
1583751600000|2020-03-09 11:00:00|3026.34|3022.84|2997.34|2993.84|3026.34|3022.84|2993.34|2989.84|223699
1583755200000|2020-03-09 12:00:00|2996.34|2992.84|2985.3|2981.8|3006.34|3002.84|2976.3|2972.8|166917
1583758800000|2020-03-09 13:00:00|2986.3|2982.8|2989.3|2985.8|3003.3|2999.8|2939.3|2935.8|376031
1583762400000|2020-03-09 14:00:00|2988.3|2984.8|2987.3|2983.8|3031.3|3027.8|2983.3|2979.8|374535
1583766000000|2020-03-09 15:00:00|2986.3|2982.8|3008.25|3004.75|3024.25|3020.75|2980.3|2976.8|340851
1583769600000|2020-03-09 16:00:00|3006.25|3002.75|2945.25|2941.75|3018.25|3014.75|2933.25|2929.75|616803
1583773200000|2020-03-09 17:00:00|2944.75|2941.25|2896.25|2892.75|2955.25|2951.75|2894.25|2890.75|167564
1583776800000|2020-03-09 18:00:00|2897.25|2893.75|2905.25|2901.75|2915.25|2911.75|2878.25|2874.75|89876
1583780400000|2020-03-09 19:00:00|2906.25|2902.75|2891.25|2887.75|2941.25|2937.75|2888.25|2884.75|109706
1583784000000|2020-03-09 20:00:00|2892.25|2888.75|2877.25|2873.75|2904.75|2901.25|2875.25|2871.75|26148
1583787600000|2020-03-09 21:00:00|2876.9|2871.9|2878.4|2873.4|2879.3|2874.3|2871.2|2866.2|47
1583791200000|2020-03-09 22:00:00|2874.2|2869.2|2912.5|2907.5|2916.1|2911.1|2823.7|2818.7|0
1583794800000|2020-03-09 23:00:00|2912.6|2907.6|2949.3|2944.3|2966.2|2961.2|2908.8|2903.8|0
1583798400000|2020-03-10 00:00:00|2948.8|2943.8|3012.5|3008.5|3014.5|3010.5|2914.2|2909.2|19208
1583802000000|2020-03-10 01:00:00|3013.5|3009.5|3003|2999|3040|3036|3002.5|2998.5|17769
1583805600000|2020-03-10 02:00:00|3002.5|2998.5|3013.5|3009.5|3013.5|3009.5|2994.5|2990.5|5325
1583809200000|2020-03-10 03:00:00|3012.5|3008.5|3028.5|3026.5|3034.5|3032.5|3008.5|3004.5|5052
1583812800000|2020-03-10 04:00:00|3028|3026|3032.5|3030.5|3041.5|3039.5|3022|3020|7749
1583816400000|2020-03-10 05:00:00|3033|3031|3059|3057|3067.5|3065.5|3032.5|3030.5|14335
1583820000000|2020-03-10 06:00:00|3058.5|3056.5|3045|3043|3058.5|3056.5|3035.5|3033.5|15776
1583823600000|2020-03-10 07:00:00|3044.75|3043.25|3007.25|3005.75|3045.25|3043.75|2994.75|2993.25|107043
1583827200000|2020-03-10 08:00:00|3006.25|3004.75|3054.11|3052.61|3055.61|3054.11|2984.25|2982.75|340665
1583830800000|2020-03-10 09:00:00|3053.11|3051.61|3074.11|3072.61|3075.61|3074.11|3035.11|3033.61|312281
1583834400000|2020-03-10 10:00:00|3073.11|3071.61|3081.11|3079.61|3091.11|3089.61|3066.11|3064.61|237198
1583838000000|2020-03-10 11:00:00|3080.11|3078.61|3041.11|3039.61|3080.11|3078.61|3036.11|3034.61|229936
1583841600000|2020-03-10 12:00:00|3040.11|3038.61|3024.44|3022.94|3052.44|3050.94|3005.44|3003.94|306797
1583845200000|2020-03-10 13:00:00|3023.44|3021.94|2999.44|2997.94|3036.44|3034.94|2990.44|2988.94|242911
1583848800000|2020-03-10 14:00:00|2997.44|2995.94|2949.44|2947.94|3022.44|3020.94|2938.44|2936.94|290130
1583852400000|2020-03-10 15:00:00|2948.44|2946.94|2918.73|2917.23|2962.44|2960.94|2895.73|2894.23|404271
1583856000000|2020-03-10 16:00:00|2919.73|2918.23|2939.73|2938.23|2956.73|2955.23|2899.73|2898.23|543753
1583859600000|2020-03-10 17:00:00|2940.73|2939.23|2924.73|2923.23|2962.73|2961.23|2920.73|2919.23|138467
1583863200000|2020-03-10 18:00:00|2923.73|2922.23|2987.73|2986.23|3004.73|3003.23|2916.73|2915.23|89781
1583866800000|2020-03-10 19:00:00|2988.73|2987.23|3027.73|3026.23|3033.73|3032.23|2983.73|2982.23|99838
1583870400000|2020-03-10 20:00:00|3026.73|3025.23|3031.23|3029.73|3032.73|3031.23|3010.73|3009.23|15568
1583874000000|2020-03-10 21:00:00|3030.73|3029.23|3019.38|3016.38|3032.28|3029.28|3017.08|3014.08|30
1583877600000|2020-03-10 22:00:00|3010.68|3007.68|2980.98|2977.98|3023.18|3020.18|2974.88|2971.88|0
1583881200000|2020-03-10 23:00:00|2981.78|2978.78|2969.28|2966.28|2991.28|2988.28|2950.38|2947.38|0
1583884800000|2020-03-11 00:00:00|2969.38|2966.38|2965.98|2963.98|2987.98|2985.98|2956.98|2954.98|7853
1583888400000|2020-03-11 01:00:00|2966.98|2964.98|2950.98|2948.98|2982.48|2980.48|2936.98|2934.98|12696
1583892000000|2020-03-11 02:00:00|2949.98|2947.98|2953.98|2951.98|2965.48|2963.48|2935.98|2933.98|5154
1583895600000|2020-03-11 03:00:00|2953.48|2951.48|2957.98|2955.98|2964.98|2962.98|2942.98|2940.98|4377
1583899200000|2020-03-11 04:00:00|2955.98|2953.98|2943.98|2941.98|2956.98|2954.98|2943.98|2941.98|3265
1583902800000|2020-03-11 05:00:00|2944.98|2942.98|2914.98|2912.98|2944.98|2942.98|2901.98|2899.98|9889
1583906400000|2020-03-11 06:00:00|2915.98|2913.98|2907.48|2905.48|2940.98|2938.98|2903.48|2901.48|17478
1583910000000|2020-03-11 07:00:00|2907.23|2905.73|2957.73|2956.23|2957.73|2956.23|2904.73|2903.23|80759
1583913600000|2020-03-11 08:00:00|2956.73|2955.23|2985.11|2983.61|3001.11|2999.61|2937.73|2936.23|349076
1583917200000|2020-03-11 09:00:00|2984.11|2982.61|2970.11|2968.61|2990.11|2988.61|2954.11|2952.61|147473
1583920800000|2020-03-11 10:00:00|2969.11|2967.61|2956.11|2954.61|2973.11|2971.61|2949.11|2947.61|182649
1583924400000|2020-03-11 11:00:00|2955.11|2953.61|2940.11|2938.61|2970.11|2968.61|2922.11|2920.61|188415
1583928000000|2020-03-11 12:00:00|2939.11|2937.61|2909.48|2907.98|2949.11|2947.61|2908.48|2906.98|210264
1583931600000|2020-03-11 13:00:00|2908.48|2906.98|2935.48|2933.98|2949.48|2947.98|2908.48|2906.98|238076
1583935200000|2020-03-11 14:00:00|2934.48|2932.98|2914.48|2912.98|2941.48|2939.98|2902.48|2900.98|300563
1583938800000|2020-03-11 15:00:00|2913.48|2911.98|2905.48|2903.98|2926.48|2924.98|2891.48|2889.98|313178
1583942400000|2020-03-11 16:00:00|2904.48|2902.98|2897.95|2896.45|2929.65|2928.15|2889.95|2888.45|478579
1583946000000|2020-03-11 17:00:00|2896.95|2895.45|2890.95|2889.45|2900.95|2899.45|2881.95|2880.45|107014
1583949600000|2020-03-11 18:00:00|2891.95|2890.45|2859.95|2858.45|2893.95|2892.45|2857.95|2856.45|95633
1583953200000|2020-03-11 19:00:00|2858.95|2857.45|2867.95|2866.45|2879.95|2878.45|2834.95|2833.45|111730
1583956800000|2020-03-11 20:00:00|2867.45|2865.95|2862.95|2861.45|2871.95|2870.45|2859.95|2858.45|8995
1583960400000|2020-03-11 21:00:00|2863.4|2860.4|2858.4|2855.4|2863.9|2860.9|2853.6|2850.6|91
1583964000000|2020-03-11 22:00:00|2859.9|2856.9|2896.2|2893.2|2903.5|2900.5|2855.7|2852.7|0
1583967600000|2020-03-11 23:00:00|2894.2|2891.2|2851.7|2848.7|2896.1|2893.1|2845.3|2842.3|0
1583971200000|2020-03-12 00:00:00|2851.8|2848.8|2848.7|2846.7|2863.7|2860.7|2835.2|2833.2|8468
1583974800000|2020-03-12 01:00:00|2849.2|2847.2|2718.2|2714.2|2854.2|2852.2|2716.2|2712.2|47635
1583978400000|2020-03-12 02:00:00|2718.7|2714.7|2719.2|2715.2|2732.2|2728.2|2661.2|2657.2|27285
1583982000000|2020-03-12 03:00:00|2720.2|2716.2|2699.2|2695.2|2741.2|2737.2|2697.2|2693.2|6770
1583985600000|2020-03-12 04:00:00|2698.2|2694.2|2758.7|2756.7|2774.2|2772.2|2698.2|2694.2|11282
1583989200000|2020-03-12 05:00:00|2759.2|2757.2|2744.2|2742.2|2767.2|2765.2|2731.7|2729.7|9531
1583992800000|2020-03-12 06:00:00|2745.2|2743.2|2711.2|2709.2|2748.2|2746.2|2711.2|2709.2|23076
1583996400000|2020-03-12 07:00:00|2710.95|2709.45|2729.95|2728.45|2737.95|2736.45|2686.95|2685.45|130628
1584000000000|2020-03-12 08:00:00|2730.95|2729.45|2719.68|2718.18|2759.15|2757.65|2693.68|2692.18|425862
1584003600000|2020-03-12 09:00:00|2720.18|2718.68|2742.68|2741.18|2752.68|2751.18|2708.68|2707.18|297426
1584007200000|2020-03-12 10:00:00|2741.68|2740.18|2766.68|2765.18|2766.68|2765.18|2725.68|2724.18|331866
1584010800000|2020-03-12 11:00:00|2765.68|2764.18|2728.68|2727.18|2767.68|2766.18|2725.68|2724.18|290338
1584014400000|2020-03-12 12:00:00|2729.68|2728.18|2680.78|2678.28|2755.28|2753.78|2643.78|2641.28|411106
1584018000000|2020-03-12 13:00:00|2680.28|2677.78|2639.78|2637.28|2686.78|2684.28|2572.78|2570.28|441231
1584021600000|2020-03-12 14:00:00|2640.78|2638.28|2631.78|2629.28|2640.78|2638.28|2598.78|2596.28|469982
1584025200000|2020-03-12 15:00:00|2630.78|2628.28|2558.05|2555.55|2630.78|2628.28|2534.05|2531.55|692129
1584028800000|2020-03-12 16:00:00|2557.05|2554.55|2603.05|2600.55|2609.05|2606.55|2523.05|2520.55|940090
1584032400000|2020-03-12 17:00:00|2603.55|2601.05|2603.05|2600.55|2662.05|2659.55|2548.05|2545.55|351711
1584036000000|2020-03-12 18:00:00|2604.05|2601.55|2559.05|2556.55|2610.05|2607.55|2549.05|2546.55|123075
1584039600000|2020-03-12 19:00:00|2561.05|2558.55|2532.05|2529.55|2581.55|2579.05|2531.05|2528.55|110172
1584043200000|2020-03-12 20:00:00|2532.55|2530.05|2506.05|2503.55|2538.05|2535.55|2492.05|2489.55|38917
1584046800000|2020-03-12 21:00:00|2507|2503|2487.6|2483.6|2511.4|2507.4|2466.6|2462.6|23
1584050400000|2020-03-12 22:00:00|2483|2479|2521.5|2517.5|2548.7|2544.7|2469.1|2465.1|0
1584054000000|2020-03-12 23:00:00|2521.6|2517.6|2495.2|2491.2|2535.4|2531.4|2482.5|2478.5|0
1584057600000|2020-03-13 00:00:00|2495.3|2491.3|2538.3|2535.3|2554.3|2551.3|2495|2491|7618
1584061200000|2020-03-13 01:00:00|2538.8|2535.8|2478.3|2475.3|2540.3|2537.3|2476.3|2473.3|15999
1584064800000|2020-03-13 02:00:00|2477.8|2474.8|2477.8|2474.8|2498.3|2495.3|2461.8|2458.8|13304
1584068400000|2020-03-13 03:00:00|2477.3|2474.3|2458.3|2455.3|2481.3|2478.3|2453.3|2450.3|9076
1584072000000|2020-03-13 04:00:00|2459.3|2456.3|2561.8|2557.8|2562.3|2558.3|2455.8|2452.8|20772
1584075600000|2020-03-13 05:00:00|2560.8|2556.8|2575.3|2571.3|2625.3|2621.3|2556.8|2552.8|44572
1584079200000|2020-03-13 06:00:00|2574.8|2570.8|2566.8|2562.8|2579.8|2575.8|2531.8|2527.8|28447
1584082800000|2020-03-13 07:00:00|2566.55|2563.05|2642.8|2639.8|2667.05|2663.55|2551.55|2548.05|164159
1584086400000|2020-03-13 08:00:00|2643.3|2640.3|2585.45|2582.45|2676.3|2673.3|2566.3|2563.3|379432
1584090000000|2020-03-13 09:00:00|2585.95|2582.95|2644.45|2641.45|2653.45|2650.45|2570.45|2567.45|379988
1584093600000|2020-03-13 10:00:00|2645.45|2642.45|2665.45|2662.45|2672.45|2669.45|2627.45|2624.45|433646
1584097200000|2020-03-13 11:00:00|2666.45|2663.45|2724.45|2721.45|2753.45|2750.45|2665.45|2662.45|556145
1584100800000|2020-03-13 12:00:00|2723.45|2720.45|2755.04|2752.04|2795.45|2792.45|2710.45|2707.45|452185
1584104400000|2020-03-13 13:00:00|2756.04|2753.04|2651.04|2648.04|2759.04|2756.04|2649.04|2646.04|581962
1584108000000|2020-03-13 14:00:00|2652.04|2649.04|2614.04|2611.04|2701.04|2698.04|2606.04|2603.04|505264
1584111600000|2020-03-13 15:00:00|2613.04|2610.04|2567|2564|2637.04|2634.04|2527|2524|485215
1584115200000|2020-03-13 16:00:00|2568|2565|2603|2600|2636|2633|2542|2539|526384
1584118800000|2020-03-13 17:00:00|2604|2601|2655|2652|2657|2654|2600|2597|174877
1584122400000|2020-03-13 18:00:00|2656|2653|2649|2646|2656|2653|2607|2604|71373
1584126000000|2020-03-13 19:00:00|2648|2645|2710|2707|2723|2720|2622|2619|95087
1584129600000|2020-03-13 20:00:00|2711|2708|2703|2700|2732|2729|2690.5|2687.5|25238
1584133200000|2020-03-13 21:00:00|2702.25|2697.75|2702.25|2697.75|2702.25|2697.75|2702.25|2697.75|0
1584309600000|2020-03-15 22:00:00|2623.75|2619.25|2564.65|2560.15|2640.65|2636.15|2564.65|2560.15|0
1584313200000|2020-03-15 23:00:00|2567.65|2563.15|2572.65|2568.15|2572.65|2568.15|2567.65|2563.15|0
1584316800000|2020-03-16 00:00:00|2574.65|2570.15|2513.25|2509.75|2582.65|2578.15|2472.25|2468.75|31058
1584320400000|2020-03-16 01:00:00|2513.75|2510.25|2520.25|2516.75|2520.25|2516.75|2475.25|2471.75|22007
1584324000000|2020-03-16 02:00:00|2521.25|2517.75|2484.25|2480.75|2521.25|2517.75|2480.25|2476.75|4680
1584327600000|2020-03-16 03:00:00|2486.25|2482.75|2491.75|2488.25|2502.25|2498.75|2483.25|2479.75|3268
1584331200000|2020-03-16 04:00:00|2492.25|2488.75|2478.25|2474.75|2499.25|2495.75|2477.25|2473.75|5198
1584334800000|2020-03-16 05:00:00|2476.25|2472.75|2474.75|2471.25|2490.25|2486.75|2468.25|2464.75|10080
1584338400000|2020-03-16 06:00:00|2474.25|2470.75|2454.25|2450.75|2489.25|2485.75|2446.25|2442.75|18321
1584342000000|2020-03-16 07:00:00|2454|2451|2417.5|2414.5|2466|2463|2382|2379|118506
1584345600000|2020-03-16 08:00:00|2424|2421|2405.29|2401.29|2467|2464|2319|2316|347409
1584349200000|2020-03-16 09:00:00|2407.29|2403.29|2385.29|2381.29|2420.29|2416.29|2366.29|2362.29|299978
1584352800000|2020-03-16 10:00:00|2384.29|2380.29|2392.29|2388.29|2401.29|2397.29|2371.29|2367.29|299192
1584356400000|2020-03-16 11:00:00|2394.29|2390.29|2363.29|2359.29|2404.79|2400.79|2358.29|2354.29|407421
1584360000000|2020-03-16 12:00:00|2362.29|2358.29|2333|2329|2384.29|2380.29|2301.29|2297.29|354114
1584363600000|2020-03-16 13:00:00|2332.5|2328.5|2385.28|2381.28|2395.28|2391.28|2302.28|2298.28|372990
1584367200000|2020-03-16 14:00:00|2384.28|2380.28|2428.28|2424.28|2455.28|2451.28|2364.28|2360.28|667613
1584370800000|2020-03-16 15:00:00|2427.28|2423.28|2469.28|2465.28|2516.28|2512.28|2412.28|2408.28|601529
1584374400000|2020-03-16 16:00:00|2468.28|2464.28|2438.28|2434.28|2502.28|2498.28|2433.28|2429.28|752057
1584378000000|2020-03-16 17:00:00|2438.78|2434.78|2408.28|2404.28|2459.28|2455.28|2406.28|2402.28|157819
1584381600000|2020-03-16 18:00:00|2407.28|2403.28|2414.28|2410.28|2441.28|2437.28|2375.28|2371.28|77516
1584385200000|2020-03-16 19:00:00|2415.28|2411.28|2391.28|2387.28|2429.78|2425.78|2366.28|2362.28|80703
1584388800000|2020-03-16 20:00:00|2389.28|2385.28|2395.78|2391.78|2416.78|2412.78|2381.28|2377.28|18419
1584392400000|2020-03-16 21:00:00|2396.53|2391.03|2396.53|2391.03|2399.63|2394.13|2384.93|2379.43|10
1584396000000|2020-03-16 22:00:00|2404.03|2398.53|2416.73|2411.23|2441.53|2436.03|2386.63|2381.13|0
1584399600000|2020-03-16 23:00:00|2416.63|2411.13|2436.93|2432.43|2447.83|2443.33|2416.63|2411.13|0
1584403200000|2020-03-17 00:00:00|2436.63|2432.13|2446.03|2442.53|2457.53|2454.03|2399.43|2394.93|8682
1584406800000|2020-03-17 01:00:00|2445.53|2442.03|2482.53|2479.03|2532.03|2528.53|2445.53|2442.03|16696
1584410400000|2020-03-17 02:00:00|2482.03|2478.53|2448.03|2444.53|2491.53|2488.03|2398.53|2395.03|9098
1584414000000|2020-03-17 03:00:00|2447.53|2444.03|2470.03|2466.53|2475.03|2471.53|2433.03|2429.53|3602
1584417600000|2020-03-17 04:00:00|2469.03|2465.53|2482.53|2479.03|2484.53|2481.03|2447.53|2444.03|6051
1584421200000|2020-03-17 05:00:00|2483.53|2480.03|2480.03|2476.53|2509.03|2505.53|2458.03|2454.53|10119
1584424800000|2020-03-17 06:00:00|2479.03|2475.53|2504.03|2500.53|2509.03|2505.53|2458.03|2454.53|13215
1584428400000|2020-03-17 07:00:00|2503.78|2500.78|2572.28|2569.28|2574.78|2571.78|2503.78|2500.78|103170
1584432000000|2020-03-17 08:00:00|2566.78|2563.78|2448.76|2445.76|2579.78|2576.78|2430.76|2427.76|383764
1584435600000|2020-03-17 09:00:00|2449.76|2446.76|2408.01|2404.51|2476.01|2472.51|2374.01|2370.51|518993
1584439200000|2020-03-17 10:00:00|2408.51|2405.01|2476.01|2472.51|2476.01|2472.51|2401.01|2397.51|404700
1584442800000|2020-03-17 11:00:00|2475.01|2471.51|2430.01|2426.51|2478.01|2474.51|2414.01|2410.51|371276
1584446400000|2020-03-17 12:00:00|2431.01|2427.51|2457.01|2453.51|2457.01|2453.51|2427.01|2423.51|349596
1584450000000|2020-03-17 13:00:00|2456.51|2453.01|2432.01|2428.51|2491.01|2487.51|2428.01|2424.51|410379
1584453600000|2020-03-17 14:00:00|2431.51|2428.01|2520.01|2516.51|2521.01|2517.51|2417.01|2413.51|452055
1584457200000|2020-03-17 15:00:00|2519.01|2515.51|2539.01|2535.51|2553.01|2549.51|2499.01|2495.51|559151
1584460800000|2020-03-17 16:00:00|2540.01|2536.51|2523.15|2519.65|2575.01|2571.51|2504.65|2501.15|605851
1584464400000|2020-03-17 17:00:00|2523.65|2520.15|2515.45|2511.95|2529.65|2526.15|2488.45|2484.95|189265
1584468000000|2020-03-17 18:00:00|2514.45|2510.95|2513.95|2510.45|2540.95|2537.45|2496.45|2492.95|84963
1584471600000|2020-03-17 19:00:00|2514.45|2510.95|2539.95|2536.45|2540.45|2536.95|2484.45|2480.95|64427
1584475200000|2020-03-17 20:00:00|2540.45|2536.95|2499.95|2496.45|2542.45|2538.95|2498.45|2494.95|17780
1584478800000|2020-03-17 21:00:00|2502|2497|2497.8|2492.8|2506.7|2501.7|2489.1|2484.1|46
1584482400000|2020-03-17 22:00:00|2493.4|2488.4|2473|2468|2515.4|2510.4|2459.8|2454.8|0
1584486000000|2020-03-17 23:00:00|2472.8|2467.8|2424.4|2419.4|2480.5|2475.5|2409.8|2404.8|0
1584489600000|2020-03-18 00:00:00|2425|2420|2454.7|2450.7|2479.7|2475.7|2418.4|2413.4|6559
1584493200000|2020-03-18 01:00:00|2453.2|2449.2|2469.7|2465.7|2477.2|2473.2|2440.7|2436.7|5925
1584496800000|2020-03-18 02:00:00|2470.2|2466.2|2503.2|2499.2|2509.7|2505.7|2466.7|2462.7|4399
1584500400000|2020-03-18 03:00:00|2503.7|2499.7|2461.7|2457.7|2506.2|2502.2|2458.7|2454.7|3012
1584504000000|2020-03-18 04:00:00|2462.2|2458.2|2460.2|2456.2|2464.7|2460.7|2443.2|2439.2|3552
1584507600000|2020-03-18 05:00:00|2459.7|2455.7|2398.2|2394.2|2460.7|2456.7|2395.7|2391.7|5923
1584511200000|2020-03-18 06:00:00|2397.7|2393.7|2400.2|2397.2|2417.7|2413.7|2374.7|2370.7|18657
1584514800000|2020-03-18 07:00:00|2399.95|2397.45|2431.95|2429.45|2433.95|2431.45|2391.45|2388.95|65124
1584518400000|2020-03-18 08:00:00|2433.45|2430.95|2424.7|2422.7|2457.7|2455.7|2400.7|2398.7|199431
1584522000000|2020-03-18 09:00:00|2425.7|2423.7|2406.7|2404.7|2441.7|2439.7|2373.7|2371.7|307740
1584525600000|2020-03-18 10:00:00|2405.7|2403.7|2389.7|2387.7|2409.7|2407.7|2358.2|2356.2|335477
1584529200000|2020-03-18 11:00:00|2390.7|2388.7|2390.7|2388.7|2422.7|2420.7|2370.7|2368.7|221777
1584532800000|2020-03-18 12:00:00|2391.2|2389.2|2382.7|2380.7|2409.7|2407.7|2369.7|2367.7|174453
1584536400000|2020-03-18 13:00:00|2384.7|2382.7|2411.7|2409.7|2426.7|2424.7|2366.7|2364.7|209392
1584540000000|2020-03-18 14:00:00|2412.7|2410.7|2403.7|2401.7|2447.7|2445.7|2403.7|2401.7|287747
1584543600000|2020-03-18 15:00:00|2404.7|2402.7|2399.7|2397.7|2411.7|2409.7|2377.7|2375.7|269379
1584547200000|2020-03-18 16:00:00|2398.7|2396.7|2343.7|2341.7|2402.7|2400.7|2343.7|2341.7|369528
1584550800000|2020-03-18 17:00:00|2342.7|2340.7|2331.7|2329.7|2360.7|2358.7|2310.7|2308.7|131768
1584554400000|2020-03-18 18:00:00|2333.2|2331.2|2343.7|2341.7|2347.7|2345.7|2305.7|2303.7|74692
1584558000000|2020-03-18 19:00:00|2344.7|2342.7|2367.7|2365.7|2383.7|2381.7|2308.7|2306.7|91461
1584561600000|2020-03-18 20:00:00|2368.2|2366.2|2391.7|2389.7|2395.7|2393.7|2348.2|2346.2|23394
1584565200000|2020-03-18 21:00:00|2389.25|2385.75|2383.95|2380.45|2389.45|2385.95|2377.45|2373.95|81
1584568800000|2020-03-18 22:00:00|2385.85|2382.35|2431.15|2427.65|2455.65|2452.15|2339.85|2336.35|0
1584572400000|2020-03-18 23:00:00|2431.45|2427.95|2437.45|2433.95|2456.05|2452.55|2397.85|2394.35|0
1584576000000|2020-03-19 00:00:00|2437.15|2433.65|2416.95|2414.45|2466.45|2463.95|2408.95|2406.45|9121
1584579600000|2020-03-19 01:00:00|2415.45|2412.95|2385.95|2383.45|2428.95|2426.45|2383.95|2381.45|5665
1584583200000|2020-03-19 02:00:00|2384.95|2382.45|2280.45|2277.95|2385.95|2383.45|2279.95|2277.45|6320
1584586800000|2020-03-19 03:00:00|2279.95|2277.45|2246.45|2243.95|2305.95|2303.45|2244.45|2241.95|10176
1584590400000|2020-03-19 04:00:00|2245.95|2243.45|2260.45|2257.95|2278.95|2276.45|2236.45|2233.95|5380
1584594000000|2020-03-19 05:00:00|2261.95|2259.45|2310.95|2308.45|2325.95|2323.45|2259.95|2257.45|6349
1584597600000|2020-03-19 06:00:00|2309.95|2307.45|2409.45|2406.95|2424.95|2422.45|2309.95|2307.45|25083
1584601200000|2020-03-19 07:00:00|2409.2|2407.2|2399.7|2397.7|2427.7|2425.7|2372.7|2370.7|73737
1584604800000|2020-03-19 08:00:00|2398.7|2396.7|2436.7|2434.7|2464.7|2462.7|2390.7|2388.7|189850
1584608400000|2020-03-19 09:00:00|2437.7|2435.7|2414.7|2412.7|2446.7|2444.7|2402.7|2400.7|134088
1584612000000|2020-03-19 10:00:00|2413.7|2411.7|2374.7|2372.7|2414.7|2412.7|2365.7|2363.7|140737
1584615600000|2020-03-19 11:00:00|2373.7|2371.7|2356.7|2354.7|2389.7|2387.7|2340.7|2338.7|110946
1584619200000|2020-03-19 12:00:00|2357.7|2355.7|2387.7|2385.7|2390.7|2388.7|2356.7|2354.7|116151
1584622800000|2020-03-19 13:00:00|2386.7|2384.7|2385.7|2383.7|2394.7|2392.7|2346.7|2344.7|159134
1584626400000|2020-03-19 14:00:00|2384.7|2382.7|2389.7|2387.7|2429.7|2427.7|2377.7|2375.7|185793
1584630000000|2020-03-19 15:00:00|2388.7|2386.7|2436.28|2434.28|2460.28|2458.28|2388.7|2386.7|179775
1584633600000|2020-03-19 16:00:00|2436.78|2434.78|2463.28|2461.28|2469.28|2467.28|2427.28|2425.28|284697
1584637200000|2020-03-19 17:00:00|2464.28|2462.28|2461.78|2459.78|2477.28|2475.28|2441.28|2439.28|84573
1584640800000|2020-03-19 18:00:00|2461.28|2459.28|2480.28|2478.28|2506.28|2504.28|2451.28|2449.28|42523
1584644400000|2020-03-19 19:00:00|2479.78|2477.78|2448.78|2446.78|2479.78|2477.78|2443.28|2441.28|66191
1584648000000|2020-03-19 20:00:00|2448.28|2446.28|2433.28|2431.28|2459.28|2457.28|2423.28|2421.28|12370
1584651600000|2020-03-19 21:00:00|2432.93|2429.43|2430.03|2426.53|2436.83|2433.33|2425.13|2421.63|58
1584655200000|2020-03-19 22:00:00|2430.13|2426.63|2410.53|2407.03|2445.13|2441.63|2407.23|2403.73|0
1584658800000|2020-03-19 23:00:00|2410.13|2406.63|2433.83|2430.33|2436.83|2433.33|2404.53|2401.03|0
1584662400000|2020-03-20 00:00:00|2434.33|2430.83|2425.03|2422.53|2452.03|2449.53|2417.03|2413.53|2273
1584666000000|2020-03-20 01:00:00|2424.53|2422.03|2450.03|2447.53|2481.53|2479.03|2420.53|2418.03|4865
1584669600000|2020-03-20 02:00:00|2450.53|2448.03|2470.03|2467.53|2480.03|2477.53|2433.03|2430.53|4996
1584673200000|2020-03-20 03:00:00|2469.53|2467.03|2467.03|2464.53|2471.03|2468.53|2457.03|2454.53|2467
1584676800000|2020-03-20 04:00:00|2466.53|2464.03|2479.53|2477.03|2496.53|2494.03|2462.53|2460.03|2581
1584680400000|2020-03-20 05:00:00|2480.03|2477.53|2469.53|2467.03|2480.03|2477.53|2461.03|2458.53|4514
1584684000000|2020-03-20 06:00:00|2473.03|2470.53|2542.53|2540.03|2543.03|2540.53|2470.53|2468.03|14358
1584687600000|2020-03-20 07:00:00|2542.28|2540.28|2577.28|2575.28|2578.28|2576.28|2520.28|2518.28|96368
1584691200000|2020-03-20 08:00:00|2576.28|2574.28|2576.28|2574.28|2630.28|2628.28|2541.28|2539.28|259374
1584694800000|2020-03-20 09:00:00|2574.28|2572.28|2593.8|2591.8|2608.3|2606.3|2572.3|2570.3|191399
1584698400000|2020-03-20 10:00:00|2594.3|2592.3|2573.3|2571.3|2596.3|2594.3|2564.3|2562.3|278005
1584702000000|2020-03-20 11:00:00|2572.3|2570.3|2556.3|2554.3|2576.3|2574.3|2540.3|2538.3|230001
1584705600000|2020-03-20 12:00:00|2554.3|2552.3|2525.3|2523.3|2564.3|2562.3|2525.3|2523.3|147625
1584709200000|2020-03-20 13:00:00|2521.3|2519.3|2518.3|2516.3|2554.8|2552.8|2503.3|2501.3|178229
1584712800000|2020-03-20 14:00:00|2514.8|2512.8|2566.3|2564.3|2569.3|2567.3|2511.3|2509.3|168618
1584716400000|2020-03-20 15:00:00|2567.3|2565.3|2557.3|2555.3|2571.3|2569.3|2520.8|2518.8|243561
1584720000000|2020-03-20 16:00:00|2556.3|2554.3|2545.3|2543.3|2561.3|2559.3|2519.3|2517.3|445258
1584723600000|2020-03-20 17:00:00|2544.3|2542.3|2532.3|2530.3|2563.3|2561.3|2527.3|2525.3|104939
1584727200000|2020-03-20 18:00:00|2531.3|2529.3|2487.3|2485.3|2538.3|2536.3|2476.3|2474.3|61236
1584730800000|2020-03-20 19:00:00|2487.8|2485.8|2454.3|2452.3|2511.3|2509.3|2449.3|2447.3|111560
1584734400000|2020-03-20 20:00:00|2454.8|2452.8|2454.3|2452.3|2462.3|2460.3|2441.8|2439.8|21263
1584914400000|2020-03-22 22:00:00|2361.65|2358.15|2334.75|2331.25|2363.35|2359.85|2328.75|2325.25|0
1584918000000|2020-03-22 23:00:00|2335.75|2332.25|2361.15|2357.65|2406.75|2403.25|2335.75|2332.25|0
1584921600000|2020-03-23 00:00:00|2361.75|2358.25|2356.55|2354.05|2380.25|2376.75|2322.55|2320.05|11651
1584925200000|2020-03-23 01:00:00|2357.05|2354.55|2371.55|2369.05|2373.05|2370.55|2350.05|2347.55|7280
1584928800000|2020-03-23 02:00:00|2372.05|2369.55|2377.05|2374.55|2378.55|2376.05|2348.55|2346.05|5885
1584932400000|2020-03-23 03:00:00|2376.55|2374.05|2375.05|2372.55|2398.05|2395.55|2374.05|2371.55|5727
1584936000000|2020-03-23 04:00:00|2375.55|2373.05|2395.55|2393.05|2397.55|2395.05|2369.55|2367.05|3773
1584939600000|2020-03-23 05:00:00|2396.55|2394.05|2407.55|2405.05|2408.55|2406.05|2371.05|2368.55|8066
1584943200000|2020-03-23 06:00:00|2406.05|2403.55|2417.05|2414.55|2432.05|2429.55|2395.05|2392.55|12946
1584946800000|2020-03-23 07:00:00|2416.8|2414.8|2423.3|2421.3|2450.3|2448.3|2398.3|2396.3|72948
1584950400000|2020-03-23 08:00:00|2425.3|2423.3|2435.5|2433.5|2452.3|2450.3|2413.3|2411.3|162286
1584954000000|2020-03-23 09:00:00|2436|2434|2460.5|2458.5|2476.5|2474.5|2435.5|2433.5|137670
1584957600000|2020-03-23 10:00:00|2459.5|2457.5|2478.5|2476.5|2481.5|2479.5|2447.5|2445.5|123589
1584961200000|2020-03-23 11:00:00|2477.5|2475.5|2447.5|2445.5|2478.5|2476.5|2441.5|2439.5|127112
1584964800000|2020-03-23 12:00:00|2447|2445|2537.5|2535.5|2600.5|2598.5|2447|2445|332003
1584968400000|2020-03-23 13:00:00|2536.5|2534.5|2522.56|2520.56|2553.56|2551.56|2485.56|2483.56|189564
1584972000000|2020-03-23 14:00:00|2523.56|2521.56|2477.56|2475.56|2527.56|2525.56|2476.56|2474.56|167909
1584975600000|2020-03-23 15:00:00|2478.56|2476.56|2471.87|2469.87|2491.56|2489.56|2448.87|2446.87|232381
1584979200000|2020-03-23 16:00:00|2472.87|2470.87|2514.87|2512.87|2523.87|2521.87|2463.87|2461.87|412710
1584982800000|2020-03-23 17:00:00|2515.87|2513.87|2518.37|2516.37|2534.87|2532.87|2497.87|2495.87|128376
1584986400000|2020-03-23 18:00:00|2518.87|2516.87|2492.87|2490.87|2525.87|2523.87|2489.87|2487.87|44361
1584990000000|2020-03-23 19:00:00|2493.87|2491.87|2472.37|2470.37|2497.87|2495.87|2467.87|2465.87|64858
1584993600000|2020-03-23 20:00:00|2473.87|2471.87|2492.87|2490.87|2492.87|2490.87|2465.87|2463.87|12013
1584997200000|2020-03-23 21:00:00|2493.32|2489.82|2509.62|2506.12|2515.32|2511.82|2492.52|2489.02|218
1585000800000|2020-03-23 22:00:00|2514.22|2510.72|2546.02|2542.52|2559.02|2555.52|2513.12|2509.62|0
1585004400000|2020-03-23 23:00:00|2545.92|2542.42|2536.92|2533.42|2578.12|2574.62|2536.92|2533.42|0
1585008000000|2020-03-24 00:00:00|2537.12|2533.62|2534.12|2531.62|2542.12|2539.62|2522.12|2518.72|6822
1585011600000|2020-03-24 01:00:00|2535.12|2532.62|2570.12|2567.62|2571.12|2568.62|2529.12|2526.62|8052
1585015200000|2020-03-24 02:00:00|2569.62|2567.12|2573.12|2570.62|2581.12|2578.62|2560.12|2557.62|7105
1585018800000|2020-03-24 03:00:00|2573.62|2571.12|2541.12|2538.62|2573.62|2571.12|2533.12|2530.62|4553
1585022400000|2020-03-24 04:00:00|2540.62|2538.12|2556.12|2553.62|2559.12|2556.62|2528.12|2525.62|3279
1585026000000|2020-03-24 05:00:00|2556.62|2554.12|2570.62|2568.12|2574.12|2571.62|2544.12|2541.62|4143
1585029600000|2020-03-24 06:00:00|2571.12|2568.62|2589.12|2586.62|2610.12|2607.62|2567.12|2564.62|14544
1585033200000|2020-03-24 07:00:00|2588.87|2586.87|2606.87|2604.87|2608.87|2606.87|2577.87|2575.87|65285
1585036800000|2020-03-24 08:00:00|2603.87|2601.87|2601.35|2599.35|2620.87|2618.87|2574.87|2572.87|210200
1585040400000|2020-03-24 09:00:00|2600.35|2598.35|2637.35|2635.35|2638.35|2636.35|2588.35|2586.35|180333
1585044000000|2020-03-24 10:00:00|2636.35|2634.35|2638.35|2636.35|2651.35|2649.35|2626.35|2624.35|139330
1585047600000|2020-03-24 11:00:00|2639.35|2637.35|2621.35|2619.35|2641.35|2639.35|2615.35|2613.35|160873
1585051200000|2020-03-24 12:00:00|2620.35|2618.35|2626.35|2624.35|2629.35|2627.35|2599.35|2597.35|150946
1585054800000|2020-03-24 13:00:00|2627.35|2625.35|2646.35|2644.35|2658.35|2656.35|2620.35|2618.35|161530
1585058400000|2020-03-24 14:00:00|2646.85|2644.85|2656.3|2654.3|2667.35|2665.35|2631.35|2629.35|183319
1585062000000|2020-03-24 15:00:00|2655.3|2653.3|2679.3|2677.3|2679.3|2677.3|2648.3|2646.3|214253
1585065600000|2020-03-24 16:00:00|2678.8|2676.8|2690.3|2688.3|2727.3|2725.3|2666.3|2664.3|508156
1585069200000|2020-03-24 17:00:00|2691.3|2689.3|2676.3|2674.3|2699.3|2697.3|2672.3|2670.3|109616
1585072800000|2020-03-24 18:00:00|2675.8|2673.8|2683.3|2681.3|2684.3|2682.3|2661.8|2659.8|52586
1585076400000|2020-03-24 19:00:00|2682.3|2680.3|2708.3|2706.3|2708.8|2706.8|2681.3|2679.3|51051
1585080000000|2020-03-24 20:00:00|2707.8|2705.8|2707.8|2705.8|2710.3|2708.3|2693.3|2691.3|14785
1585083600000|2020-03-24 21:00:00|2707.65|2704.15|2703.95|2700.45|2709.55|2706.05|2691.95|2688.45|103
1585087200000|2020-03-24 22:00:00|2708.65|2705.15|2728.25|2724.75|2744.95|2741.45|2688.75|2685.25|0
1585090800000|2020-03-24 23:00:00|2727.95|2724.45|2682.85|2679.35|2728.05|2724.55|2670.95|2667.45|0
1585094400000|2020-03-25 00:00:00|2682.65|2679.15|2670.55|2668.05|2708.55|2706.05|2667.25|2663.75|6921
1585098000000|2020-03-25 01:00:00|2672.55|2670.05|2690.05|2687.55|2703.05|2700.55|2669.05|2666.55|5994
1585101600000|2020-03-25 02:00:00|2690.55|2688.05|2694.55|2692.05|2698.05|2695.55|2674.55|2672.05|4758
1585105200000|2020-03-25 03:00:00|2695.55|2693.05|2692.05|2689.55|2706.55|2704.05|2680.55|2678.05|3971
1585108800000|2020-03-25 04:00:00|2691.55|2689.05|2711.05|2708.55|2721.55|2719.05|2663.55|2661.05|4879
1585112400000|2020-03-25 05:00:00|2713.05|2710.55|2737.05|2734.55|2737.55|2735.05|2674.05|2671.55|10780
1585116000000|2020-03-25 06:00:00|2738.05|2735.55|2735.05|2732.55|2753.55|2751.05|2707.55|2705.05|13174
1585119600000|2020-03-25 07:00:00|2734.8|2732.8|2804.3|2802.3|2804.3|2802.3|2726.8|2724.8|75249
1585123200000|2020-03-25 08:00:00|2803.3|2801.3|2811.7|2809.7|2815.7|2813.7|2758.3|2756.3|217921
1585126800000|2020-03-25 09:00:00|2810.7|2808.7|2779.7|2777.7|2829.7|2827.7|2768.7|2766.7|189820
1585130400000|2020-03-25 10:00:00|2778.7|2776.7|2678.7|2676.7|2782.7|2780.7|2676.7|2674.7|264167
1585134000000|2020-03-25 11:00:00|2679.7|2677.7|2723.7|2721.7|2734.7|2732.7|2677.7|2675.7|217216
1585137600000|2020-03-25 12:00:00|2723.2|2721.2|2707.2|2705.2|2739.7|2737.7|2685.7|2683.7|112546
1585141200000|2020-03-25 13:00:00|2706.7|2704.7|2691.5|2689.5|2733.5|2731.5|2689.5|2687.5|163466
1585144800000|2020-03-25 14:00:00|2690.5|2688.5|2730.5|2728.5|2736.5|2734.5|2676.5|2674.5|176372
1585148400000|2020-03-25 15:00:00|2729.5|2727.5|2740.85|2738.85|2748.85|2746.85|2725.85|2723.85|146964
1585152000000|2020-03-25 16:00:00|2739.85|2737.85|2792.85|2790.85|2804.85|2802.85|2739.35|2737.35|389497
1585155600000|2020-03-25 17:00:00|2791.85|2789.85|2808.85|2806.85|2831.85|2829.85|2790.85|2788.85|109824
1585159200000|2020-03-25 18:00:00|2809.85|2807.85|2823.85|2821.85|2826.85|2824.85|2790.85|2788.85|56911
1585162800000|2020-03-25 19:00:00|2824.35|2822.35|2777.85|2775.85|2828.85|2826.85|2770.85|2768.85|71124
1585166400000|2020-03-25 20:00:00|2778.85|2776.85|2777.85|2775.85|2789.35|2787.35|2766.85|2764.85|16856
1585170000000|2020-03-25 21:00:00|2778.2|2774.7|2780.2|2776.7|2781.3|2777.8|2773.8|2770.3|66
1585173600000|2020-03-25 22:00:00|2779.7|2776.2|2784.8|2781.3|2802.7|2799.2|2773.5|2770|0
1585177200000|2020-03-25 23:00:00|2784.7|2781.2|2779.9|2776.4|2784.8|2781.3|2764.6|2761.1|0
1585180800000|2020-03-26 00:00:00|2779.7|2776.2|2777.1|2774.6|2809.1|2806.6|2770.5|2767|4846
1585184400000|2020-03-26 01:00:00|2776.6|2774.1|2738.1|2735.6|2777.6|2775.1|2734.1|2731.6|5799
1585188000000|2020-03-26 02:00:00|2739.1|2736.6|2741.6|2739.1|2747.1|2744.6|2720.1|2717.6|3604
1585191600000|2020-03-26 03:00:00|2742.6|2740.1|2748.6|2746.1|2758.1|2755.6|2726.1|2723.6|2648
1585195200000|2020-03-26 04:00:00|2749.1|2746.6|2749.6|2747.1|2752.6|2750.1|2730.6|2728.1|3116
1585198800000|2020-03-26 05:00:00|2750.6|2748.1|2739.1|2736.6|2755.1|2752.6|2723.6|2721.1|3903
1585202400000|2020-03-26 06:00:00|2739.6|2737.1|2727.1|2724.6|2746.6|2744.1|2719.1|2716.6|7281
1585206000000|2020-03-26 07:00:00|2726.85|2724.85|2725.85|2723.85|2728.85|2726.85|2712.35|2710.35|40050
1585209600000|2020-03-26 08:00:00|2722.85|2720.85|2741.85|2739.85|2751.85|2749.85|2715.85|2713.85|167246
1585213200000|2020-03-26 09:00:00|2742.85|2740.85|2747.66|2745.76|2753.8|2751.9|2726.66|2724.76|101423
1585216800000|2020-03-26 10:00:00|2748.66|2746.76|2747.66|2745.76|2762.66|2760.76|2735.66|2733.76|108832
1585220400000|2020-03-26 11:00:00|2746.66|2744.76|2729.66|2727.76|2752.66|2750.76|2724.66|2722.76|116757
1585224000000|2020-03-26 12:00:00|2730.66|2728.76|2742.74|2740.84|2749.74|2747.84|2705.16|2703.26|124552
1585227600000|2020-03-26 13:00:00|2743.74|2741.84|2794.74|2792.84|2797.74|2795.84|2733.74|2731.84|200109
1585231200000|2020-03-26 14:00:00|2795.74|2793.84|2777.74|2775.84|2811.74|2809.84|2769.74|2767.84|223973
1585234800000|2020-03-26 15:00:00|2778.74|2776.84|2815.84|2813.94|2825.84|2823.94|2769.74|2767.84|198890
1585238400000|2020-03-26 16:00:00|2816.34|2814.44|2846.84|2844.94|2853.84|2851.94|2812.84|2810.94|388670
1585242000000|2020-03-26 17:00:00|2846.34|2844.44|2814.84|2812.94|2851.84|2849.94|2804.84|2802.94|99928
1585245600000|2020-03-26 18:00:00|2815.84|2813.94|2844.84|2842.94|2847.84|2845.94|2804.84|2802.94|39812
1585249200000|2020-03-26 19:00:00|2844.34|2842.44|2851.84|2849.94|2858.84|2856.94|2819.84|2817.94|68223
1585252800000|2020-03-26 20:00:00|2851.34|2849.44|2860.84|2858.94|2860.84|2858.94|2848.34|2846.44|13477
1585256400000|2020-03-26 21:00:00|2861.39|2857.99|2866.09|2862.69|2866.49|2863.09|2857.59|2854.19|127
1585260000000|2020-03-26 22:00:00|2869.59|2866.19|2844.79|2841.39|2870.39|2866.99|2843.89|2840.49|0
1585263600000|2020-03-26 23:00:00|2844.99|2841.59|2871.79|2868.39|2874.89|2871.49|2840.39|2836.99|0
1585267200000|2020-03-27 00:00:00|2871.69|2868.29|2825.09|2822.69|2874.99|2871.59|2821.09|2818.69|9074
1585270800000|2020-03-27 01:00:00|2824.59|2822.19|2818.09|2815.69|2828.59|2826.19|2803.09|2800.69|5897
1585274400000|2020-03-27 02:00:00|2817.09|2814.69|2796.59|2794.19|2817.09|2814.69|2790.59|2788.19|2918
1585278000000|2020-03-27 03:00:00|2797.09|2794.69|2825.09|2822.69|2829.09|2826.69|2793.09|2790.69|3972
1585281600000|2020-03-27 04:00:00|2826.09|2823.69|2808.59|2806.19|2828.09|2825.69|2797.09|2794.69|3051
1585285200000|2020-03-27 05:00:00|2808.09|2805.69|2827.09|2824.69|2827.09|2824.69|2792.09|2789.69|4561
1585288800000|2020-03-27 06:00:00|2826.59|2824.19|2824.59|2822.19|2849.09|2846.69|2816.09|2813.69|12027
1585292400000|2020-03-27 07:00:00|2824.34|2822.44|2777.84|2775.94|2825.84|2823.94|2770.84|2768.94|51561
1585296000000|2020-03-27 08:00:00|2775.84|2773.94|2777.11|2775.21|2803.84|2801.94|2772.84|2770.94|109102
1585299600000|2020-03-27 09:00:00|2778.11|2776.21|2778.11|2776.21|2787.11|2785.21|2767.11|2765.21|95027
1585303200000|2020-03-27 10:00:00|2779.11|2777.21|2749.11|2747.21|2782.11|2780.21|2746.11|2744.21|118977
1585306800000|2020-03-27 11:00:00|2750.11|2748.21|2728.11|2726.21|2768.11|2766.21|2723.11|2721.21|130579
1585310400000|2020-03-27 12:00:00|2727.11|2725.21|2728.65|2726.75|2745.11|2743.21|2714.11|2712.21|145954
1585314000000|2020-03-27 13:00:00|2727.65|2725.75|2727.65|2725.75|2749.65|2747.75|2720.65|2718.75|143836
1585317600000|2020-03-27 14:00:00|2727.15|2725.25|2700.65|2698.75|2736.65|2734.75|2693.65|2691.75|156946
1585321200000|2020-03-27 15:00:00|2701.15|2699.25|2722.23|2720.33|2742.23|2740.33|2699.65|2697.75|184292
1585324800000|2020-03-27 16:00:00|2721.23|2719.33|2724.76|2722.86|2737.76|2735.86|2710.23|2708.33|320905
1585328400000|2020-03-27 17:00:00|2723.76|2721.86|2733.76|2731.86|2743.76|2741.86|2711.76|2709.86|77725
1585332000000|2020-03-27 18:00:00|2734.76|2732.86|2750.76|2748.86|2751.26|2749.36|2724.76|2722.86|31217
1585335600000|2020-03-27 19:00:00|2749.76|2747.86|2718.76|2716.86|2765.76|2763.86|2708.76|2706.86|57347
1585339200000|2020-03-27 20:00:00|2720.76|2718.86|2707.76|2705.86|2720.76|2718.86|2705.76|2703.86|11828
1585342800000|2020-03-27 21:00:00|2708.76|2706.86|2708.76|2706.86|2708.76|2706.86|2708.76|2706.86|0
1585519200000|2020-03-29 22:00:00|2660.21|2656.81|2662.41|2659.01|2690.41|2687.01|2655.91|2652.51|0
1585522800000|2020-03-29 23:00:00|2662.81|2659.41|2677.91|2674.51|2687.81|2684.41|2657.41|2654.01|0
1585526400000|2020-03-30 00:00:00|2677.71|2674.31|2693.01|2690.61|2699.51|2697.11|2677.71|2674.31|4521
1585530000000|2020-03-30 01:00:00|2694.01|2691.61|2701.01|2698.61|2707.01|2704.61|2681.01|2678.61|5991
1585533600000|2020-03-30 02:00:00|2700.51|2698.11|2702.01|2699.61|2717.01|2714.61|2696.01|2693.61|2114
1585537200000|2020-03-30 03:00:00|2701.51|2699.11|2721.01|2718.61|2726.01|2723.61|2696.01|2693.61|2750
1585540800000|2020-03-30 04:00:00|2722.01|2719.61|2735.51|2733.11|2740.01|2737.61|2717.01|2714.61|3021
1585544400000|2020-03-30 05:00:00|2736.01|2733.61|2774.01|2771.61|2783.01|2780.61|2727.01|2724.61|13644
1585548000000|2020-03-30 06:00:00|2773.76|2771.86|2742.26|2740.36|2775.76|2773.86|2720.76|2718.86|52162
1585551600000|2020-03-30 07:00:00|2741.76|2739.86|2668.55|2666.65|2757.76|2755.86|2667.55|2665.65|127539
1585555200000|2020-03-30 08:00:00|2669.55|2667.65|2704.15|2702.25|2719.15|2717.25|2669.25|2667.35|91493
1585558800000|2020-03-30 09:00:00|2703.15|2701.25|2710.15|2708.25|2731.15|2729.25|2692.65|2690.75|64620
1585562400000|2020-03-30 10:00:00|2709.15|2707.25|2721.15|2719.25|2725.15|2723.25|2709.15|2707.25|58813
1585566000000|2020-03-30 11:00:00|2720.15|2718.25|2705.95|2704.05|2728.15|2726.25|2687.15|2685.25|77452
1585569600000|2020-03-30 12:00:00|2704.95|2703.05|2731.95|2730.05|2737.95|2736.05|2697.95|2696.05|79439
1585573200000|2020-03-30 13:00:00|2730.95|2729.05|2722.95|2721.05|2739.95|2738.05|2713.95|2712.05|84121
1585576800000|2020-03-30 14:00:00|2723.95|2722.05|2733.75|2731.85|2743.95|2742.05|2718.95|2717.05|94969
1585580400000|2020-03-30 15:00:00|2732.75|2730.85|2768.65|2766.95|2771.75|2769.95|2731.75|2729.85|225354
1585584000000|2020-03-30 16:00:00|2769.65|2767.95|2771.65|2769.95|2774.65|2772.95|2757.65|2755.95|47207
1585587600000|2020-03-30 17:00:00|2771.15|2769.45|2755.65|2753.95|2771.65|2769.95|2753.65|2751.95|24246
1585591200000|2020-03-30 18:00:00|2754.65|2752.95|2765.65|2763.95|2769.65|2767.95|2744.65|2742.95|16985
1585594800000|2020-03-30 19:00:00|2766.65|2764.95|2785.65|2783.95|2788.65|2786.95|2758.65|2756.95|45650
1585598400000|2020-03-30 20:00:00|2784.6|2781.4|2782.8|2779.6|2789.2|2786|2775.9|2772.7|261
1585602000000|2020-03-30 21:00:00|2782.6|2779.4|2783|2779.8|2785.3|2782.1|2782|2778.8|0
1585605600000|2020-03-30 22:00:00|2783.3|2780.1|2785.9|2782.7|2792.2|2789|2780.2|2777|0
1585609200000|2020-03-30 23:00:00|2785.8|2782.6|2785.7|2782.5|2789.5|2786.3|2780.4|2777.2|0
1585612800000|2020-03-31 00:00:00|2785.8|2782.6|2796.9|2794.7|2811.9|2809.7|2785.8|2782.6|5771
1585616400000|2020-03-31 01:00:00|2797.4|2795.2|2801.9|2799.7|2812.9|2810.7|2790.9|2788.7|5163
1585620000000|2020-03-31 02:00:00|2802.4|2800.2|2802.9|2800.7|2808.9|2806.7|2797.9|2795.7|1314
1585623600000|2020-03-31 03:00:00|2803.4|2801.2|2791.9|2789.7|2803.9|2801.7|2785.4|2783.2|1066
1585627200000|2020-03-31 04:00:00|2789.9|2787.7|2772.4|2770.2|2790.4|2788.2|2757.9|2755.7|2163
1585630800000|2020-03-31 05:00:00|2771.9|2769.7|2779.4|2777.2|2790.4|2788.2|2756.9|2754.7|5964
1585634400000|2020-03-31 06:00:00|2779.15|2777.45|2807.65|2805.95|2807.65|2805.95|2766.15|2764.45|31471
1585638000000|2020-03-31 07:00:00|2806.65|2804.95|2825.65|2823.95|2834.15|2832.45|2798.65|2796.95|142288
1585641600000|2020-03-31 08:00:00|2826.15|2824.45|2815.75|2814.05|2830.15|2828.45|2808.75|2807.05|77253
1585645200000|2020-03-31 09:00:00|2816.75|2815.05|2807.75|2806.05|2820.75|2819.05|2797.75|2796.05|105776
1585648800000|2020-03-31 10:00:00|2808.75|2807.05|2769.75|2768.05|2808.75|2807.05|2762.25|2760.55|125200
1585652400000|2020-03-31 11:00:00|2769.25|2767.55|2759.75|2758.05|2778.75|2777.05|2755.75|2754.05|117122
1585656000000|2020-03-31 12:00:00|2758.75|2757.05|2762.05|2760.35|2764.05|2762.35|2727.05|2725.35|89492
1585659600000|2020-03-31 13:00:00|2761.05|2759.35|2758.05|2756.35|2779.05|2777.35|2750.55|2748.85|103497
1585663200000|2020-03-31 14:00:00|2759.05|2757.35|2765.7|2764|2784.7|2783|2754.05|2752.35|131993
1585666800000|2020-03-31 15:00:00|2764.7|2763|2776.2|2774.5|2790.7|2789|2754.7|2753|345316
1585670400000|2020-03-31 16:00:00|2775.7|2774|2746.7|2745|2776.7|2775|2743.7|2742|93667
1585674000000|2020-03-31 17:00:00|2745.7|2744|2747.7|2746|2752.7|2751|2731.7|2730|29751
1585677600000|2020-03-31 18:00:00|2748.7|2747|2746.7|2745|2753.2|2751.5|2737.7|2736|14601
1585681200000|2020-03-31 19:00:00|2747.7|2746|2752.7|2751|2752.7|2751|2727.7|2726|44873
1585684800000|2020-03-31 20:00:00|2752.2|2750.5|2748.85|2745.65|2757.45|2754.25|2741.45|2738.25|304
1585688400000|2020-03-31 21:00:00|2749.35|2746.15|2749.15|2745.95|2751.35|2748.15|2748.55|2745.35|0
1585692000000|2020-03-31 22:00:00|2748.85|2745.65|2731.75|2728.55|2748.85|2745.65|2723.55|2720.35|0
1585695600000|2020-03-31 23:00:00|2731.85|2728.65|2725.45|2722.25|2735.65|2732.45|2724.25|2721.05|0
1585699200000|2020-04-01 00:00:00|2725.15|2721.95|2732.95|2730.75|2737.95|2735.75|2717.35|2714.15|5283
1585702800000|2020-04-01 01:00:00|2731.95|2729.75|2733.45|2731.25|2734.95|2732.75|2712.45|2710.25|5110
1585706400000|2020-04-01 02:00:00|2732.95|2730.75|2736.45|2734.25|2738.95|2736.75|2729.95|2727.75|1886
1585710000000|2020-04-01 03:00:00|2735.95|2733.75|2718.45|2716.25|2737.95|2735.75|2717.45|2715.25|1821
1585713600000|2020-04-01 04:00:00|2717.95|2715.75|2719.95|2717.75|2721.45|2719.25|2713.95|2711.75|1785
1585717200000|2020-04-01 05:00:00|2719.45|2717.25|2705.95|2703.75|2722.95|2720.75|2686.95|2684.75|16839
1585720800000|2020-04-01 06:00:00|2705.7|2704|2696.7|2695|2705.7|2704|2667.7|2666|55627
1585724400000|2020-04-01 07:00:00|2695.7|2694|2694.79|2693.09|2707.7|2706|2663.7|2662|126319
1585728000000|2020-04-01 08:00:00|2693.79|2692.09|2694.79|2693.09|2711.79|2710.09|2680.79|2679.09|86956
1585731600000|2020-04-01 09:00:00|2693.79|2692.09|2708.79|2707.09|2714.79|2713.09|2687.79|2686.09|67257
1585735200000|2020-04-01 10:00:00|2709.79|2708.09|2687.79|2686.09|2715.79|2714.09|2681.79|2680.09|69732
1585738800000|2020-04-01 11:00:00|2688.79|2687.09|2682.79|2681.09|2693.79|2692.09|2673.79|2672.09|64337
1585742400000|2020-04-01 12:00:00|2682.29|2680.59|2682.85|2681.15|2689.35|2687.65|2668.35|2666.65|68431
1585746000000|2020-04-01 13:00:00|2683.35|2681.65|2684.35|2682.65|2692.35|2690.65|2674.35|2672.65|111134
1585749600000|2020-04-01 14:00:00|2685.35|2683.65|2687.26|2685.56|2698.26|2696.56|2673.35|2671.65|153519
1585753200000|2020-04-01 15:00:00|2686.26|2684.56|2666.26|2664.56|2701.26|2699.56|2661.26|2659.56|318701
1585756800000|2020-04-01 16:00:00|2665.26|2663.56|2647.26|2645.56|2666.26|2664.56|2642.26|2640.56|82414
1585760400000|2020-04-01 17:00:00|2648.26|2646.56|2662.26|2660.56|2662.26|2660.56|2645.26|2643.56|42170
1585764000000|2020-04-01 18:00:00|2661.26|2659.56|2648.26|2646.56|2666.26|2664.56|2647.26|2645.56|20336
1585767600000|2020-04-01 19:00:00|2647.76|2646.06|2628.76|2627.06|2652.26|2650.56|2620.26|2618.56|60500
1585771200000|2020-04-01 20:00:00|2629.61|2626.41|2627.71|2624.51|2629.61|2626.41|2617.91|2614.71|162
1585774800000|2020-04-01 21:00:00|2627.61|2624.41|2627.41|2624.21|2627.81|2624.61|2625.11|2621.91|0
1585778400000|2020-04-01 22:00:00|2630.91|2627.71|2632.01|2628.81|2645.51|2642.31|2628.01|2624.81|0
1585782000000|2020-04-01 23:00:00|2631.91|2628.71|2643.01|2639.81|2643.11|2639.91|2628.41|2625.21|0
1585785600000|2020-04-02 00:00:00|2641.61|2638.41|2645.51|2643.31|2652.51|2650.31|2640.01|2637.81|3658
1585789200000|2020-04-02 01:00:00|2646.01|2643.81|2643.01|2640.81|2653.01|2650.81|2631.51|2629.31|2781
1585792800000|2020-04-02 02:00:00|2643.51|2641.31|2667.51|2665.31|2668.51|2666.31|2643.51|2641.31|2708
1585796400000|2020-04-02 03:00:00|2668.01|2665.81|2675.51|2673.31|2680.51|2678.31|2667.51|2665.31|4383
1585800000000|2020-04-02 04:00:00|2676.51|2674.31|2672.51|2670.31|2681.51|2679.31|2669.51|2667.31|3758
1585803600000|2020-04-02 05:00:00|2673.01|2670.81|2672.51|2670.31|2686.01|2683.81|2659.51|2657.31|7855
1585807200000|2020-04-02 06:00:00|2672.26|2670.56|2699.26|2697.56|2700.76|2699.06|2672.26|2670.56|32652
1585810800000|2020-04-02 07:00:00|2698.26|2696.56|2687.26|2685.56|2702.26|2700.56|2673.26|2671.56|78899
1585814400000|2020-04-02 08:00:00|2686.26|2684.56|2687.26|2685.56|2700.26|2698.56|2684.26|2682.56|67139
1585818000000|2020-04-02 09:00:00|2688.26|2686.56|2684.26|2682.56|2692.76|2691.06|2679.26|2677.56|60140
1585821600000|2020-04-02 10:00:00|2685.26|2683.56|2702.26|2700.56|2703.26|2701.56|2677.26|2675.56|87088
1585825200000|2020-04-02 11:00:00|2701.26|2699.56|2695.26|2693.56|2702.26|2700.56|2692.26|2690.56|62542
1585828800000|2020-04-02 12:00:00|2696.26|2694.56|2654.65|2652.95|2698.26|2696.56|2651.65|2649.95|110930
1585832400000|2020-04-02 13:00:00|2655.65|2653.95|2654.65|2652.95|2662.65|2660.95|2622.65|2620.95|166873
1585836000000|2020-04-02 14:00:00|2653.65|2651.95|2705.63|2703.93|2713.63|2711.93|2647.65|2645.95|230354
1585839600000|2020-04-02 15:00:00|2706.63|2704.93|2698.63|2696.93|2707.63|2705.93|2674.63|2672.93|249600
1585843200000|2020-04-02 16:00:00|2699.13|2697.43|2703.63|2701.93|2709.63|2707.93|2694.63|2692.93|52309
1585846800000|2020-04-02 17:00:00|2702.63|2700.93|2674.63|2672.93|2708.63|2706.93|2672.63|2670.93|41949
1585850400000|2020-04-02 18:00:00|2673.63|2671.93|2680.63|2678.93|2681.63|2679.93|2659.63|2657.93|37515
1585854000000|2020-04-02 19:00:00|2681.63|2679.93|2698.63|2696.93|2702.63|2700.93|2671.63|2669.93|46379
1585857600000|2020-04-02 20:00:00|2697.48|2694.28|2699.68|2696.48|2708.48|2705.28|2696.78|2693.58|274
1585861200000|2020-04-02 21:00:00|2699.78|2696.58|2700.08|2696.88|2700.58|2697.38|2696.88|2693.68|0
1585864800000|2020-04-02 22:00:00|2699.58|2696.38|2701.78|2698.58|2707.38|2704.18|2691.78|2688.58|0
1585868400000|2020-04-02 23:00:00|2701.88|2698.68|2686.98|2683.78|2703.98|2700.78|2683.68|2680.48|0
1585872000000|2020-04-03 00:00:00|2686.28|2683.08|2683.88|2681.68|2693.58|2690.38|2679.88|2677.68|2613
1585875600000|2020-04-03 01:00:00|2682.88|2680.68|2693.88|2691.68|2696.38|2694.18|2675.88|2673.68|2202
1585879200000|2020-04-03 02:00:00|2694.38|2692.18|2680.38|2678.18|2694.88|2692.68|2677.88|2675.68|929
1585882800000|2020-04-03 03:00:00|2680.88|2678.68|2674.38|2672.18|2682.88|2680.68|2669.88|2667.68|925
1585886400000|2020-04-03 04:00:00|2674.88|2672.68|2667.88|2665.68|2675.88|2673.68|2660.88|2658.68|1649
1585890000000|2020-04-03 05:00:00|2666.88|2664.68|2680.88|2678.68|2685.38|2683.18|2657.88|2655.68|8235
1585893600000|2020-04-03 06:00:00|2680.63|2678.93|2681.63|2679.93|2687.63|2685.93|2665.63|2663.93|27725
1585897200000|2020-04-03 07:00:00|2683.13|2681.43|2678.63|2676.93|2688.63|2686.93|2659.63|2657.93|71426
1585900800000|2020-04-03 08:00:00|2677.63|2675.93|2673.63|2671.93|2687.63|2685.93|2666.63|2664.93|60369
1585904400000|2020-04-03 09:00:00|2674.63|2672.93|2670.63|2668.93|2679.63|2677.93|2660.63|2658.93|68958
1585908000000|2020-04-03 10:00:00|2669.63|2667.93|2676.13|2674.43|2683.63|2681.93|2668.63|2666.93|78850
1585911600000|2020-04-03 11:00:00|2676.63|2674.93|2691.15|2689.45|2695.15|2693.45|2671.63|2669.93|57502
1585915200000|2020-04-03 12:00:00|2690.65|2688.95|2677.15|2675.45|2693.15|2691.45|2666.15|2664.45|75004
1585918800000|2020-04-03 13:00:00|2676.15|2674.45|2674.65|2672.95|2688.15|2686.45|2667.15|2665.45|96662
1585922400000|2020-04-03 14:00:00|2675.15|2673.45|2672.75|2671.05|2683.15|2681.45|2662.75|2661.05|98881
1585926000000|2020-04-03 15:00:00|2673.75|2672.05|2658.75|2657.05|2675.75|2674.05|2652.75|2651.05|221611
1585929600000|2020-04-03 16:00:00|2659.75|2658.05|2652.75|2651.05|2660.75|2659.05|2645.75|2644.05|56972
1585933200000|2020-04-03 17:00:00|2652.25|2650.55|2642.75|2641.05|2656.75|2655.05|2640.75|2639.05|26074
1585936800000|2020-04-03 18:00:00|2643.25|2641.55|2651.75|2650.05|2651.75|2650.05|2635.75|2634.05|14314
1585940400000|2020-04-03 19:00:00|2652.75|2651.05|2656.75|2655.05|2665.75|2664.05|2639.75|2638.05|30469
1585944000000|2020-04-03 20:00:00|2660.9|2657.7|2663.3|2660.1|2670|2666.8|2658|2654.8|202
1586124000000|2020-04-05 22:00:00|2695.9|2692.7|2692.3|2689.1|2699.7|2696.5|2684.8|2681.6|0
1586127600000|2020-04-05 23:00:00|2692.5|2689.3|2696.2|2693|2700.7|2697.5|2689.2|2686|0
1586131200000|2020-04-06 00:00:00|2696.3|2693.1|2734|2731.8|2746|2743.8|2695.5|2692.3|11752
1586134800000|2020-04-06 01:00:00|2733.5|2731.3|2723|2720.8|2743.5|2741.3|2712|2709.8|4638
1586138400000|2020-04-06 02:00:00|2724|2721.8|2731.5|2729.3|2735|2732.8|2718|2715.8|2055
1586142000000|2020-04-06 03:00:00|2732|2729.8|2738|2735.8|2739.5|2737.3|2723|2720.8|2748
1586145600000|2020-04-06 04:00:00|2738.5|2736.3|2753|2750.8|2754|2751.8|2733|2730.8|4526
1586149200000|2020-04-06 05:00:00|2753.5|2751.3|2770|2767.8|2773|2770.8|2740|2737.8|21785
1586152800000|2020-04-06 06:00:00|2769.75|2768.05|2753.75|2752.05|2772.75|2771.05|2749.75|2748.05|42019
1586156400000|2020-04-06 07:00:00|2753.25|2751.55|2763.38|2761.68|2772.75|2771.05|2745.75|2744.05|108756
1586160000000|2020-04-06 08:00:00|2762.38|2760.68|2759.38|2757.68|2764.38|2762.68|2743.38|2741.68|66280
1586163600000|2020-04-06 09:00:00|2758.88|2757.18|2769.38|2767.68|2772.38|2770.68|2752.38|2750.68|65634
1586167200000|2020-04-06 10:00:00|2770.38|2768.68|2767.38|2765.68|2772.38|2770.68|2760.38|2758.68|56146
1586170800000|2020-04-06 11:00:00|2766.38|2764.68|2768.12|2766.42|2773.12|2771.42|2757.38|2755.68|71712
1586174400000|2020-04-06 12:00:00|2767.12|2765.42|2776.12|2774.42|2779.12|2777.42|2762.12|2760.42|56230
1586178000000|2020-04-06 13:00:00|2777.12|2775.42|2798.12|2796.42|2798.12|2796.42|2774.12|2772.42|212853
1586181600000|2020-04-06 14:00:00|2797.12|2795.42|2790.94|2789.24|2806.12|2804.42|2784.94|2783.24|177326
1586185200000|2020-04-06 15:00:00|2791.94|2790.24|2796.45|2794.75|2801.94|2800.24|2787.94|2786.24|294268
1586188800000|2020-04-06 16:00:00|2797.45|2795.75|2799.45|2797.75|2807.45|2805.75|2794.45|2792.75|62353
1586192400000|2020-04-06 17:00:00|2799.95|2798.25|2807.45|2805.75|2809.45|2807.75|2794.45|2792.75|23165
1586196000000|2020-04-06 18:00:00|2806.45|2804.75|2806.45|2804.75|2808.45|2806.75|2798.45|2796.75|13104
1586199600000|2020-04-06 19:00:00|2805.45|2803.75|2827.45|2825.75|2842.45|2840.75|2803.45|2801.75|67306
1586203200000|2020-04-06 20:00:00|2825.1|2821.9|2825.4|2822.2|2828.4|2825.2|2817.5|2814.3|313
1586206800000|2020-04-06 21:00:00|2825.8|2822.6|2825.3|2822.1|2827.5|2824.3|2825|2821.8|0
1586210400000|2020-04-06 22:00:00|2824|2820.8|2816.3|2813.1|2826.5|2823.3|2813|2809.8|0
1586214000000|2020-04-06 23:00:00|2816.4|2813.2|2839.6|2836.4|2840.3|2837.1|2814.9|2811.7|0
1586217600000|2020-04-07 00:00:00|2840.3|2837.1|2827.7|2825.5|2845.7|2843.5|2825.7|2823.5|5190
1586221200000|2020-04-07 01:00:00|2828.2|2826|2814.7|2812.5|2833.7|2831.5|2812.7|2810.5|5070
1586224800000|2020-04-07 02:00:00|2813.7|2811.5|2817.7|2815.5|2818.2|2816|2805.7|2803.5|3789
1586228400000|2020-04-07 03:00:00|2818.2|2816|2801.2|2799|2821.2|2819|2796.7|2794.5|3437
1586232000000|2020-04-07 04:00:00|2801.7|2799.5|2817.7|2815.5|2817.7|2815.5|2795.7|2793.5|3426
1586235600000|2020-04-07 05:00:00|2816.7|2814.5|2840.2|2838|2840.7|2838.5|2809.7|2807.5|11222
1586239200000|2020-04-07 06:00:00|2839.95|2838.25|2871.45|2869.75|2873.95|2872.25|2827.45|2825.75|67501
1586242800000|2020-04-07 07:00:00|2870.45|2868.75|2897.92|2896.22|2915.92|2914.22|2863.35|2861.65|237539
1586246400000|2020-04-07 08:00:00|2896.92|2895.22|2877.92|2876.22|2903.92|2902.22|2876.92|2875.22|136225
1586250000000|2020-04-07 09:00:00|2878.92|2877.22|2870.92|2869.22|2887.92|2886.22|2868.92|2867.22|126489
1586253600000|2020-04-07 10:00:00|2869.92|2868.22|2887.92|2886.22|2897.92|2896.22|2868.92|2867.22|98747
1586257200000|2020-04-07 11:00:00|2888.92|2887.22|2870.92|2869.22|2889.92|2888.22|2870.92|2869.22|101202
1586260800000|2020-04-07 12:00:00|2871.42|2869.72|2884.92|2883.22|2886.92|2885.22|2863.92|2862.22|160043
1586264400000|2020-04-07 13:00:00|2885.92|2884.22|2888.42|2886.72|2895.92|2894.22|2876.92|2875.22|119817
1586268000000|2020-04-07 14:00:00|2889.42|2887.72|2829.88|2828.18|2890.42|2888.72|2817.88|2816.18|215837
1586271600000|2020-04-07 15:00:00|2830.88|2829.18|2854.88|2853.18|2865.88|2864.18|2829.88|2828.18|299341
1586275200000|2020-04-07 16:00:00|2855.88|2854.18|2859.88|2858.18|2874.88|2873.18|2852.88|2851.18|55097
1586278800000|2020-04-07 17:00:00|2860.88|2859.18|2848.88|2847.18|2866.88|2865.18|2846.88|2845.18|24161
1586282400000|2020-04-07 18:00:00|2848.38|2846.68|2827.88|2826.18|2852.88|2851.18|2822.88|2821.18|34156
1586286000000|2020-04-07 19:00:00|2828.38|2826.68|2818.88|2817.18|2844.88|2843.18|2816.88|2815.18|42595
1586289600000|2020-04-07 20:00:00|2820.53|2817.33|2808.13|2804.93|2823.23|2820.03|2806.33|2803.13|7848
1586293200000|2020-04-07 21:00:00|2808.63|2805.43|2811.53|2808.33|2811.83|2808.63|2807.23|2804.03|0
1586296800000|2020-04-07 22:00:00|2811.93|2808.73|2807.73|2804.53|2814.03|2810.83|2799.33|2796.13|0
1586300400000|2020-04-07 23:00:00|2807.83|2804.63|2823.23|2820.03|2832.03|2828.83|2805.73|2802.53|0
1586304000000|2020-04-08 00:00:00|2823.13|2819.93|2808.63|2806.43|2825.23|2822.03|2802.13|2799.93|13396
1586307600000|2020-04-08 01:00:00|2808.13|2805.93|2823.13|2820.93|2836.13|2833.93|2805.63|2803.43|4426
1586311200000|2020-04-08 02:00:00|2824.13|2821.93|2817.63|2815.43|2834.63|2832.43|2817.63|2815.43|3071
1586314800000|2020-04-08 03:00:00|2818.13|2815.93|2825.13|2822.93|2826.13|2823.93|2813.63|2811.43|3123
1586318400000|2020-04-08 04:00:00|2824.13|2821.93|2847.13|2844.93|2849.13|2846.93|2821.13|2818.93|3675
1586322000000|2020-04-08 05:00:00|2847.63|2845.43|2846.13|2843.93|2866.13|2863.93|2842.13|2839.93|10397
1586325600000|2020-04-08 06:00:00|2845.88|2844.18|2826.88|2825.18|2848.38|2846.68|2801.38|2799.68|63912
1586329200000|2020-04-08 07:00:00|2825.88|2824.18|2828.88|2827.18|2832.88|2831.18|2810.88|2809.18|102722
1586332800000|2020-04-08 08:00:00|2829.88|2828.18|2809.88|2808.18|2829.88|2828.18|2791.88|2790.18|91947
1586336400000|2020-04-08 09:00:00|2810.38|2808.68|2809.65|2807.95|2815.65|2813.95|2795.88|2794.18|85989
1586340000000|2020-04-08 10:00:00|2810.65|2808.95|2821.65|2819.95|2822.65|2820.95|2808.65|2806.95|69568
1586343600000|2020-04-08 11:00:00|2822.15|2820.45|2827.01|2825.31|2833.65|2831.95|2817.65|2815.95|77310
1586347200000|2020-04-08 12:00:00|2826.51|2824.81|2833.01|2831.31|2837.01|2835.31|2824.01|2822.31|98971
1586350800000|2020-04-08 13:00:00|2832.01|2830.31|2810.01|2808.31|2842.01|2840.31|2810.01|2808.31|136226
1586354400000|2020-04-08 14:00:00|2811.01|2809.31|2830.01|2828.31|2830.01|2828.31|2807.01|2805.31|143077
1586358000000|2020-04-08 15:00:00|2831.01|2829.31|2853.01|2851.31|2858.01|2856.31|2821.01|2819.31|245883
1586361600000|2020-04-08 16:00:00|2854.01|2852.31|2855.35|2853.65|2859.35|2857.65|2846.35|2844.65|52156
1586365200000|2020-04-08 17:00:00|2856.35|2854.65|2844.35|2842.65|2860.35|2858.65|2843.35|2841.65|22514
1586368800000|2020-04-08 18:00:00|2845.35|2843.65|2867.35|2865.65|2868.35|2866.65|2844.35|2842.65|18023
1586372400000|2020-04-08 19:00:00|2866.35|2864.65|2863.35|2861.65|2873.35|2871.65|2853.35|2851.65|36654
1586376000000|2020-04-08 20:00:00|2865.2|2862|2866.4|2863.2|2868.3|2865.1|2860.8|2857.6|264
1586379600000|2020-04-08 21:00:00|2865.7|2862.5|2864.2|2861|2865.9|2862.7|2862.9|2859.7|0
1586383200000|2020-04-08 22:00:00|2863.7|2860.5|2859.5|2856.3|2863.7|2860.5|2855.5|2852.3|0
1586386800000|2020-04-08 23:00:00|2859.3|2856.1|2872.3|2869.1|2875.4|2872.2|2856.6|2853.4|0
1586390400000|2020-04-09 00:00:00|2872.6|2869.4|2869.6|2867.4|2877.6|2875.4|2867.6|2865.4|3802
1586394000000|2020-04-09 01:00:00|2869.1|2866.9|2861.6|2859.4|2876.6|2874.4|2856.6|2854.4|2327
1586397600000|2020-04-09 02:00:00|2862.1|2859.9|2861.1|2858.9|2869.6|2867.4|2856.1|2853.9|1294
1586401200000|2020-04-09 03:00:00|2860.6|2858.4|2868.6|2866.4|2870.6|2868.4|2857.6|2855.4|1259
1586404800000|2020-04-09 04:00:00|2867.6|2865.4|2872.1|2869.9|2872.6|2870.4|2860.6|2858.4|2017
1586408400000|2020-04-09 05:00:00|2872.6|2870.4|2869.6|2867.4|2879.6|2877.4|2865.6|2863.4|7477
1586412000000|2020-04-09 06:00:00|2869.35|2867.65|2887.35|2885.65|2888.35|2886.65|2869.35|2867.65|21710
1586415600000|2020-04-09 07:00:00|2886.35|2884.65|2900.35|2898.65|2902.35|2900.65|2881.35|2879.65|110559
1586419200000|2020-04-09 08:00:00|2899.35|2897.65|2854.35|2852.65|2901.35|2899.65|2854.35|2852.65|102029
1586422800000|2020-04-09 09:00:00|2853.35|2851.65|2836.35|2834.65|2859.35|2857.65|2831.85|2830.15|128068
1586426400000|2020-04-09 10:00:00|2835.35|2833.65|2850.35|2848.65|2851.35|2849.65|2832.35|2830.65|125358
1586430000000|2020-04-09 11:00:00|2849.35|2847.65|2856.81|2855.11|2865.81|2864.11|2831.05|2829.35|168963
1586433600000|2020-04-09 12:00:00|2857.81|2856.11|2883.81|2882.11|2889.81|2888.11|2841.81|2840.11|118310
1586437200000|2020-04-09 13:00:00|2884.81|2883.11|2923.81|2922.11|2924.81|2923.11|2880.81|2879.11|198934
1586440800000|2020-04-09 14:00:00|2922.81|2921.11|2888.81|2887.11|2923.81|2922.11|2881.81|2880.11|206851
1586444400000|2020-04-09 15:00:00|2888.31|2886.61|2903.81|2902.11|2903.81|2902.11|2872.81|2871.11|363053
1586448000000|2020-04-09 16:00:00|2902.81|2901.11|2908.81|2907.11|2910.81|2909.11|2898.81|2897.11|54118
1586451600000|2020-04-09 17:00:00|2909.81|2908.11|2906.81|2905.11|2912.81|2911.11|2898.81|2897.11|23095
1586455200000|2020-04-09 18:00:00|2905.81|2904.11|2892.81|2891.11|2909.81|2908.11|2882.81|2881.11|49987
1586458800000|2020-04-09 19:00:00|2893.81|2892.11|2915.81|2914.11|2932.81|2931.11|2887.81|2886.11|75282
1586462400000|2020-04-09 20:00:00|2917.36|2914.16|2924.96|2921.76|2926.26|2923.06|2914.66|2911.46|118
1586466000000|2020-04-09 21:00:00|2925.06|2921.86|2925.16|2921.96|2925.26|2922.06|2925.06|2921.86|0
1586728800000|2020-04-12 22:00:00|2931.36|2928.16|2893.06|2889.86|2934.66|2931.46|2862.36|2859.16|0
1586732400000|2020-04-12 23:00:00|2892.56|2889.36|2887.06|2883.86|2903.16|2899.96|2882.56|2879.36|0
1586736000000|2020-04-13 00:00:00|2887.16|2883.96|2876.56|2873.36|2892.66|2889.46|2875.46|2872.26|0
1586739600000|2020-04-13 01:00:00|2876.46|2873.26|2887.36|2884.16|2891.76|2888.56|2874.36|2871.16|0
1586743200000|2020-04-13 02:00:00|2887.46|2884.26|2890.26|2887.06|2895.96|2892.76|2886.36|2883.16|0
1586746800000|2020-04-13 03:00:00|2889.96|2886.76|2882.86|2879.66|2892.66|2889.46|2879.36|2876.16|0
1586750400000|2020-04-13 04:00:00|2883.16|2879.96|2884.26|2881.06|2885.26|2882.06|2878.96|2875.76|0
1586754000000|2020-04-13 05:00:00|2884.56|2881.36|2879.46|2876.26|2888.06|2884.86|2878.46|2875.26|0
1586757600000|2020-04-13 06:00:00|2879.66|2876.46|2890.76|2887.56|2896.56|2893.36|2878.96|2875.76|0
1586761200000|2020-04-13 07:00:00|2890.96|2887.76|2887.26|2884.06|2892.86|2889.66|2886.06|2882.86|0
1586764800000|2020-04-13 08:00:00|2887.46|2884.26|2888.66|2885.46|2888.86|2885.66|2883.46|2880.26|0
1586768400000|2020-04-13 09:00:00|2888.36|2885.16|2888.16|2884.96|2893.86|2890.66|2887.66|2884.46|0
1586772000000|2020-04-13 10:00:00|2888.36|2885.16|2895.16|2891.96|2900.76|2897.56|2885.86|2882.66|0
1586775600000|2020-04-13 11:00:00|2895.36|2892.16|2909.76|2906.56|2911.06|2907.86|2895.36|2892.16|0
1586779200000|2020-04-13 12:00:00|2909.86|2906.66|2914.26|2911.06|2919.46|2916.26|2906.56|2903.36|0
1586782800000|2020-04-13 13:00:00|2914.56|2911.36|2884.26|2881.06|2921.96|2918.76|2882.96|2879.76|0
1586786400000|2020-04-13 14:00:00|2884.46|2881.26|2875.96|2872.76|2897.96|2894.76|2867.36|2864.16|0
1586790000000|2020-04-13 15:00:00|2876.16|2872.96|2889.06|2885.86|2893.56|2890.36|2866.16|2862.96|0
1586793600000|2020-04-13 16:00:00|2888.86|2885.66|2885.86|2882.66|2902.66|2899.46|2882.76|2879.56|0
1586797200000|2020-04-13 17:00:00|2886.06|2882.86|2893.26|2890.06|2897.96|2894.76|2877.86|2874.66|0
1586800800000|2020-04-13 18:00:00|2893.66|2890.46|2889.66|2886.46|2900.16|2896.96|2879.66|2876.46|0
1586804400000|2020-04-13 19:00:00|2890.16|2886.96|2900.06|2896.86|2908.06|2904.86|2880.36|2877.16|0
1586808000000|2020-04-13 20:00:00|2900.36|2897.16|2907.86|2904.66|2907.86|2904.66|2900.36|2897.16|0
1586811600000|2020-04-13 21:00:00|2907.46|2904.26|2908.56|2905.36|2909.36|2906.16|2906.16|2902.96|0
1586815200000|2020-04-13 22:00:00|2908.16|2904.96|2910.36|2907.16|2915.36|2912.16|2906.36|2903.16|0
1586818800000|2020-04-13 23:00:00|2910.16|2906.96|2909.56|2906.36|2911.46|2908.26|2906.06|2902.86|0
1586822400000|2020-04-14 00:00:00|2909.36|2906.16|2904.06|2901.86|2909.36|2906.16|2895.06|2891.86|6896
1586826000000|2020-04-14 01:00:00|2903.56|2901.36|2930.06|2927.86|2932.06|2929.86|2902.06|2899.86|5858
1586829600000|2020-04-14 02:00:00|2929.06|2926.86|2932.06|2929.86|2936.06|2933.86|2923.06|2920.86|3644
1586833200000|2020-04-14 03:00:00|2931.56|2929.36|2928.06|2925.86|2932.06|2929.86|2921.56|2919.36|2045
1586836800000|2020-04-14 04:00:00|2928.56|2926.36|2942.56|2940.36|2944.06|2941.86|2927.06|2924.86|3756
1586840400000|2020-04-14 05:00:00|2942.06|2939.86|2933.56|2931.36|2942.06|2939.86|2930.06|2927.86|9542
1586844000000|2020-04-14 06:00:00|2933.31|2931.61|2937.81|2936.11|2937.81|2936.11|2920.81|2919.11|43308
1586847600000|2020-04-14 07:00:00|2937.1|2935.4|2911.1|2909.4|2937.1|2935.4|2910.1|2908.4|57546
1586851200000|2020-04-14 08:00:00|2911.85|2908.65|2907.45|2904.25|2913.45|2910.25|2905.15|2901.95|0
1586854800000|2020-04-14 09:00:00|2907.65|2904.45|2913.05|2909.85|2917.85|2914.65|2906.75|2903.55|0
1586858400000|2020-04-14 10:00:00|2912.85|2909.65|2909.55|2906.35|2915.55|2912.35|2904.65|2901.45|1
1586862000000|2020-04-14 11:00:00|2909.75|2906.55|2919.95|2916.75|2921.35|2918.15|2905.55|2902.35|0
1586865600000|2020-04-14 12:00:00|2919.75|2916.55|2919.1|2917.4|2925.1|2923.4|2905.1|2903.4|102657
1586869200000|2020-04-14 13:00:00|2918.1|2916.4|2953.1|2951.4|2956.1|2954.4|2917.1|2915.4|164198
1586872800000|2020-04-14 14:00:00|2954.1|2952.4|2928.1|2926.4|2958.1|2956.4|2928.1|2926.4|205007
1586876400000|2020-04-14 15:00:00|2929.1|2927.4|2914.45|2912.75|2937.1|2935.4|2912.45|2910.75|326710
1586880000000|2020-04-14 16:00:00|2915.45|2913.75|2928.45|2926.75|2935.45|2933.75|2915.45|2913.75|60783
1586883600000|2020-04-14 17:00:00|2929.45|2927.75|2929.45|2927.75|2930.45|2928.75|2923.45|2921.75|17560
1586887200000|2020-04-14 18:00:00|2928.95|2927.25|2927.45|2925.75|2931.45|2929.75|2924.45|2922.75|10204
1586890800000|2020-04-14 19:00:00|2926.45|2924.75|2922.45|2920.75|2929.45|2927.75|2915.45|2913.75|26440
1586894400000|2020-04-14 20:00:00|2922.7|2919.5|2930.6|2927.4|2930.9|2927.7|2922.3|2919.1|198
1586898000000|2020-04-14 21:00:00|2930.5|2927.3|2931.1|2927.9|2931.8|2928.6|2930|2926.8|0
1586901600000|2020-04-14 22:00:00|2931.6|2928.4|2925|2921.8|2931.6|2928.4|2923.8|2920.6|0
1586905200000|2020-04-14 23:00:00|2924.8|2921.6|2919.5|2916.3|2927.1|2923.9|2917.9|2914.7|0
1586908800000|2020-04-15 00:00:00|2919.3|2916.1|2917.7|2915.5|2922.7|2920.5|2908.7|2906.5|4126
1586912400000|2020-04-15 01:00:00|2918.2|2916|2917.2|2915|2918.7|2916.5|2911.7|2909.5|961
1586916000000|2020-04-15 02:00:00|2917.7|2915.5|2907.7|2905.5|2918.7|2916.5|2905.7|2903.5|1658
1586919600000|2020-04-15 03:00:00|2907.2|2905|2915.7|2913.5|2919.7|2917.5|2907.2|2905|841
1586923200000|2020-04-15 04:00:00|2916.2|2914|2917.2|2915|2923.2|2921|2913.7|2911.5|917
1586926800000|2020-04-15 05:00:00|2917.7|2915.5|2907.7|2905.5|2922.2|2920|2906.7|2904.5|2562
1586930400000|2020-04-15 06:00:00|2907.45|2905.75|2908.45|2906.75|2915.45|2913.75|2896.45|2894.75|24287
1586934000000|2020-04-15 07:00:00|2909.45|2907.75|2862.49|2860.79|2913.45|2911.75|2861.49|2859.79|138728
1586937600000|2020-04-15 08:00:00|2861.49|2859.79|2864.94|2863.34|2879.44|2877.84|2858.44|2856.84|148435
1586941200000|2020-04-15 09:00:00|2865.44|2863.84|2862.44|2860.84|2867.44|2865.84|2856.94|2855.34|137368
1586944800000|2020-04-15 10:00:00|2861.44|2859.84|2860.44|2858.84|2871.44|2869.84|2854.44|2852.84|87185
1586948400000|2020-04-15 11:00:00|2859.44|2857.84|2854.44|2852.84|2863.44|2861.84|2852.44|2850.84|66378
1586952000000|2020-04-15 12:00:00|2853.94|2852.34|2817.44|2815.84|2856.44|2854.84|2817.44|2815.84|139498
1586955600000|2020-04-15 13:00:00|2816.44|2814.84|2819.77|2818.17|2828.44|2826.84|2813.44|2811.84|171260
1586959200000|2020-04-15 14:00:00|2818.77|2817.17|2819.08|2817.48|2823.08|2821.48|2805.08|2803.48|130059
1586962800000|2020-04-15 15:00:00|2818.08|2816.48|2806.58|2804.98|2819.08|2817.48|2796.08|2794.48|336137
1586966400000|2020-04-15 16:00:00|2807.08|2805.48|2814.08|2812.48|2817.08|2815.48|2801.08|2799.48|49626
1586970000000|2020-04-15 17:00:00|2813.08|2811.48|2809.08|2807.48|2828.08|2826.48|2809.08|2807.48|27197
1586973600000|2020-04-15 18:00:00|2810.08|2808.48|2822.08|2820.48|2822.08|2820.48|2810.08|2808.48|17277
1586977200000|2020-04-15 19:00:00|2821.08|2819.48|2805.08|2803.48|2824.08|2822.48|2799.08|2797.48|33525
1586980800000|2020-04-15 20:00:00|2805.73|2802.63|2800.43|2797.33|2808.43|2805.33|2797.53|2794.43|189
1586984400000|2020-04-15 21:00:00|2800.33|2797.23|2799.83|2796.73|2800.63|2797.53|2799.23|2796.13|0
1586988000000|2020-04-15 22:00:00|2800.43|2797.33|2788.33|2785.23|2804.83|2801.73|2785.23|2782.13|0
1586991600000|2020-04-15 23:00:00|2788.23|2785.13|2785.73|2782.63|2789.23|2786.13|2783.03|2779.93|0
1586995200000|2020-04-16 00:00:00|2785.63|2782.53|2788.33|2786.23|2799.43|2796.33|2780.33|2778.23|2721
1586998800000|2020-04-16 01:00:00|2789.33|2787.23|2797.33|2795.23|2800.33|2798.23|2788.33|2786.23|5984
1587002400000|2020-04-16 02:00:00|2796.33|2794.23|2797.83|2795.73|2808.33|2806.23|2793.33|2791.23|2218
1587006000000|2020-04-16 03:00:00|2798.33|2796.23|2799.83|2797.73|2803.33|2801.23|2791.33|2789.23|1614
1587009600000|2020-04-16 04:00:00|2799.33|2797.23|2805.83|2803.73|2808.33|2806.23|2799.33|2797.23|1025
1587013200000|2020-04-16 05:00:00|2805.33|2803.23|2826.83|2824.73|2828.33|2826.23|2798.33|2796.23|6045
1587016800000|2020-04-16 06:00:00|2826.58|2824.98|2841.08|2839.48|2846.08|2844.48|2813.08|2811.48|36663
1587020400000|2020-04-16 07:00:00|2840.08|2838.48|2846.92|2845.32|2851.08|2849.48|2825.08|2823.48|92908
1587024000000|2020-04-16 08:00:00|2847.92|2846.32|2841.92|2840.32|2854.92|2853.32|2840.92|2839.32|103046
1587027600000|2020-04-16 09:00:00|2840.92|2839.32|2831.92|2830.32|2843.92|2842.32|2828.92|2827.32|70856
1587031200000|2020-04-16 10:00:00|2832.92|2831.32|2834.92|2833.32|2838.92|2837.32|2824.92|2823.32|61235
1587034800000|2020-04-16 11:00:00|2833.92|2832.32|2823.33|2821.73|2835.42|2833.82|2822.33|2820.73|79079
1587038400000|2020-04-16 12:00:00|2824.33|2822.73|2833.33|2831.73|2838.33|2836.73|2818.33|2816.73|94529
1587042000000|2020-04-16 13:00:00|2832.33|2830.73|2802.33|2800.73|2837.33|2835.73|2800.33|2798.73|106684
1587045600000|2020-04-16 14:00:00|2803.33|2801.73|2816.4|2814.8|2818.4|2816.8|2791.33|2789.73|173268
1587049200000|2020-04-16 15:00:00|2818.4|2816.8|2822.4|2820.8|2828.4|2826.8|2805.4|2803.8|236971
1587052800000|2020-04-16 16:00:00|2822.9|2821.3|2799.4|2797.8|2825.4|2823.8|2791.4|2789.8|82591
1587056400000|2020-04-16 17:00:00|2800.4|2798.8|2798.4|2796.8|2803.4|2801.8|2795.4|2793.8|17003
1587060000000|2020-04-16 18:00:00|2797.4|2795.8|2801.4|2799.8|2807.4|2805.8|2790.4|2788.8|17278
1587063600000|2020-04-16 19:00:00|2800.4|2798.8|2816.4|2814.8|2820.4|2818.8|2794.4|2792.8|27599
1587067200000|2020-04-16 20:00:00|2814.65|2811.55|2851.55|2848.45|2852.45|2849.35|2812.25|2809.15|172
1587070800000|2020-04-16 21:00:00|2851.75|2848.65|2874.85|2871.75|2892.45|2889.35|2851.25|2848.15|0
1587074400000|2020-04-16 22:00:00|2883.35|2880.25|2890.05|2886.95|2893.85|2890.75|2869.35|2866.25|0
1587078000000|2020-04-16 23:00:00|2890.25|2887.15|2884.25|2881.15|2897.85|2894.75|2875.75|2872.65|0
1587081600000|2020-04-17 00:00:00|2884.05|2880.95|2893.65|2891.55|2905.65|2903.55|2874.55|2871.45|12535
1587085200000|2020-04-17 01:00:00|2894.15|2892.05|2906.65|2904.55|2912.65|2910.55|2894.15|2892.05|5129
1587088800000|2020-04-17 02:00:00|2907.15|2905.05|2902.65|2900.55|2909.65|2907.55|2898.65|2896.55|3163
1587092400000|2020-04-17 03:00:00|2901.65|2899.55|2897.15|2895.05|2902.65|2900.55|2889.65|2887.55|2574
1587096000000|2020-04-17 04:00:00|2896.65|2894.55|2906.65|2904.55|2909.65|2907.55|2895.15|2893.05|3963
1587099600000|2020-04-17 05:00:00|2907.15|2905.05|2912.65|2910.55|2921.65|2919.55|2906.65|2904.55|13387
1587103200000|2020-04-17 06:00:00|2912.4|2910.8|2896.9|2895.3|2914.4|2912.8|2890.4|2888.8|57182
1587106800000|2020-04-17 07:00:00|2897.4|2895.8|2894.67|2893.07|2906.4|2904.8|2884.67|2883.07|176335
1587110400000|2020-04-17 08:00:00|2893.67|2892.07|2891.67|2890.07|2902.67|2901.07|2890.67|2889.07|90415
1587114000000|2020-04-17 09:00:00|2890.67|2889.07|2913.67|2912.07|2930.67|2929.07|2889.67|2888.07|241092
1587117600000|2020-04-17 10:00:00|2912.67|2911.07|2923.67|2922.07|2923.67|2922.07|2904.67|2903.07|104671
1587121200000|2020-04-17 11:00:00|2922.67|2921.07|2914.67|2913.07|2924.67|2923.07|2911.67|2910.07|62622
1587124800000|2020-04-17 12:00:00|2915.67|2914.07|2910.8|2909.2|2917.8|2916.2|2904.8|2903.2|80453
1587128400000|2020-04-17 13:00:00|2910.3|2908.7|2894.8|2893.2|2910.8|2909.2|2892.8|2891.2|133044
1587132000000|2020-04-17 14:00:00|2893.8|2892.2|2881.74|2880.14|2902.74|2901.14|2872.74|2871.14|178539
1587135600000|2020-04-17 15:00:00|2880.74|2879.14|2892.74|2891.14|2893.74|2892.14|2874.74|2873.14|272336
1587139200000|2020-04-17 16:00:00|2892.24|2890.64|2897.24|2895.64|2900.74|2899.14|2887.74|2886.14|44967
1587142800000|2020-04-17 17:00:00|2896.74|2895.14|2890.74|2889.14|2898.74|2897.14|2888.74|2887.14|14372
1587146400000|2020-04-17 18:00:00|2889.74|2888.14|2892.74|2891.14|2892.74|2891.14|2883.74|2882.14|9228
1587150000000|2020-04-17 19:00:00|2891.74|2890.14|2911.74|2910.14|2916.74|2915.14|2889.74|2888.14|24695
1587153600000|2020-04-17 20:00:00|2912.39|2909.29|2917.09|2913.99|2920.69|2917.59|2909.19|2906.09|141
1587333600000|2020-04-19 22:00:00|2904.39|2901.29|2893.99|2890.89|2909.19|2906.09|2887.59|2884.49|0
1587337200000|2020-04-19 23:00:00|2893.89|2890.79|2895.09|2891.99|2899.59|2896.49|2890.59|2887.49|0
1587340800000|2020-04-20 00:00:00|2895.39|2892.29|2925.99|2923.89|2927.49|2925.39|2895.39|2892.29|4628
1587344400000|2020-04-20 01:00:00|2924.99|2922.89|2913.99|2911.89|2925.99|2923.89|2904.99|2902.89|2711
1587348000000|2020-04-20 02:00:00|2914.99|2912.89|2918.99|2916.89|2921.49|2919.39|2910.99|2908.89|1249
1587351600000|2020-04-20 03:00:00|2917.99|2915.89|2928.99|2926.89|2930.49|2928.39|2916.99|2914.89|3488
1587355200000|2020-04-20 04:00:00|2927.99|2925.89|2921.99|2919.89|2931.99|2929.89|2920.99|2918.89|2791
1587358800000|2020-04-20 05:00:00|2921.49|2919.39|2908.99|2906.89|2922.99|2920.89|2908.49|2906.39|3009
1587362400000|2020-04-20 06:00:00|2908.74|2907.14|2910.74|2909.14|2913.74|2912.14|2901.74|2900.14|18524
1587366000000|2020-04-20 07:00:00|2911.74|2910.14|2903.46|2901.86|2914.74|2913.14|2885.74|2884.14|75473
1587369600000|2020-04-20 08:00:00|2902.46|2900.86|2888.46|2886.86|2903.46|2901.86|2884.46|2882.86|46239
1587373200000|2020-04-20 09:00:00|2888.96|2887.36|2888.46|2886.86|2895.46|2893.86|2887.46|2885.86|41441
1587376800000|2020-04-20 10:00:00|2889.46|2887.86|2863.46|2861.86|2889.46|2887.86|2862.46|2860.86|72829
1587380400000|2020-04-20 11:00:00|2862.46|2860.86|2843.69|2842.09|2866.46|2864.86|2839.69|2838.09|118359
1587384000000|2020-04-20 12:00:00|2844.69|2843.09|2860.69|2859.09|2861.69|2860.09|2844.69|2843.09|95385
1587387600000|2020-04-20 13:00:00|2861.69|2860.09|2882.69|2881.09|2883.69|2882.09|2855.69|2854.09|101333
1587391200000|2020-04-20 14:00:00|2882.19|2880.59|2895.92|2894.42|2899.92|2898.42|2879.92|2878.37|130647
1587394800000|2020-04-20 15:00:00|2894.92|2893.42|2914.19|2912.69|2917.19|2915.69|2891.92|2890.42|223836
1587398400000|2020-04-20 16:00:00|2913.69|2912.19|2909.19|2907.69|2914.19|2912.69|2908.19|2906.69|29369
1587402000000|2020-04-20 17:00:00|2908.19|2906.69|2904.19|2902.69|2908.19|2906.69|2898.19|2896.69|20467
1587405600000|2020-04-20 18:00:00|2903.19|2901.69|2872.19|2870.69|2905.19|2903.69|2871.19|2869.69|36182
1587409200000|2020-04-20 19:00:00|2873.19|2871.69|2874.19|2872.69|2883.19|2881.69|2869.19|2867.69|27115
1587412800000|2020-04-20 20:00:00|2872.74|2869.74|2870.24|2867.24|2874.94|2871.94|2864.34|2861.34|62
1587416400000|2020-04-20 21:00:00|2870.74|2867.74|2870.64|2867.64|2872.04|2869.04|2870.24|2867.24|0
1587420000000|2020-04-20 22:00:00|2868.34|2865.34|2883.64|2880.64|2884.14|2881.14|2867.74|2864.74|0
1587423600000|2020-04-20 23:00:00|2883.54|2880.54|2878.34|2875.34|2887.34|2884.34|2873.24|2870.24|0
1587427200000|2020-04-21 00:00:00|2878.44|2875.44|2885.44|2883.44|2891.44|2889.44|2871.44|2869.44|2991
1587430800000|2020-04-21 01:00:00|2885.94|2883.94|2871.44|2869.44|2892.44|2890.44|2869.44|2867.44|2590
1587434400000|2020-04-21 02:00:00|2870.44|2868.44|2847.44|2845.44|2875.44|2873.44|2832.44|2830.44|10617
1587438000000|2020-04-21 03:00:00|2846.94|2844.94|2843.94|2841.94|2853.44|2851.44|2838.44|2836.44|2704
1587441600000|2020-04-21 04:00:00|2844.44|2842.44|2848.44|2846.44|2853.44|2851.44|2840.44|2838.44|966
1587445200000|2020-04-21 05:00:00|2848.94|2846.94|2844.44|2842.44|2856.44|2854.44|2838.44|2836.44|4436
1587448800000|2020-04-21 06:00:00|2844.19|2842.69|2863.19|2861.69|2863.19|2861.69|2844.19|2842.69|25599
1587452400000|2020-04-21 07:00:00|2862.19|2860.69|2840.97|2839.47|2873.19|2871.69|2838.97|2837.47|86395
1587456000000|2020-04-21 08:00:00|2841.47|2839.97|2853.97|2852.47|2860.97|2859.47|2840.97|2839.47|75683
1587459600000|2020-04-21 09:00:00|2854.97|2853.47|2842.97|2841.47|2864.97|2863.47|2834.97|2833.47|105392
1587463200000|2020-04-21 10:00:00|2841.97|2840.47|2841.97|2840.47|2846.97|2845.47|2827.97|2826.47|82889
1587466800000|2020-04-21 11:00:00|2842.97|2841.47|2823.97|2822.47|2844.97|2843.47|2822.97|2821.47|75523
1587470400000|2020-04-21 12:00:00|2823.47|2821.97|2814.75|2813.25|2823.97|2822.47|2814.75|2813.25|114683
1587474000000|2020-04-21 13:00:00|2815.75|2814.25|2833.75|2832.25|2841.75|2840.25|2811.75|2810.25|155725
1587477600000|2020-04-21 14:00:00|2834.75|2833.25|2810.17|2808.67|2835.75|2834.25|2810.17|2808.67|165703
1587481200000|2020-04-21 15:00:00|2809.67|2808.17|2797.17|2795.67|2810.17|2808.67|2783.17|2781.67|356044
1587484800000|2020-04-21 16:00:00|2796.17|2794.67|2799.67|2798.17|2801.17|2799.67|2789.17|2787.67|43704
1587488400000|2020-04-21 17:00:00|2799.17|2797.67|2795.17|2793.67|2805.17|2803.67|2793.17|2791.67|24272
1587492000000|2020-04-21 18:00:00|2794.17|2792.67|2792.17|2790.67|2809.17|2807.67|2790.17|2788.67|20859
1587495600000|2020-04-21 19:00:00|2793.17|2791.67|2798.17|2796.67|2814.17|2812.67|2787.17|2785.67|40777
1587499200000|2020-04-21 20:00:00|2798.67|2797.17|2803.42|2800.42|2804.82|2801.82|2797.62|2794.62|183
1587502800000|2020-04-21 21:00:00|2803.72|2800.72|2807.72|2804.72|2808.72|2805.72|2803.42|2800.42|0
1587506400000|2020-04-21 22:00:00|2808.02|2805.02|2808.82|2805.82|2816.12|2813.12|2804.92|2801.92|0
1587510000000|2020-04-21 23:00:00|2808.62|2805.62|2811.12|2808.12|2811.72|2808.72|2801.12|2798.12|0
1587513600000|2020-04-22 00:00:00|2810.42|2807.42|2803.92|2801.92|2816.72|2813.72|2787.42|2785.42|3302
1587517200000|2020-04-22 01:00:00|2803.42|2801.42|2805.92|2803.92|2810.42|2808.42|2796.42|2794.42|2042
1587520800000|2020-04-22 02:00:00|2805.42|2803.42|2808.42|2806.42|2811.42|2809.42|2800.42|2798.42|2873
1587524400000|2020-04-22 03:00:00|2807.42|2805.42|2803.92|2801.92|2809.42|2807.42|2797.42|2795.42|2187
1587528000000|2020-04-22 04:00:00|2804.42|2802.42|2796.92|2794.92|2810.42|2808.42|2794.42|2792.42|2241
1587531600000|2020-04-22 05:00:00|2797.42|2795.42|2818.92|2816.92|2820.42|2818.42|2796.42|2794.42|7238
1587535200000|2020-04-22 06:00:00|2818.67|2817.17|2815.17|2813.67|2827.17|2825.67|2806.17|2804.67|36454
1587538800000|2020-04-22 07:00:00|2814.17|2812.67|2817.87|2816.37|2826.17|2824.67|2808.17|2806.67|80102
1587542400000|2020-04-22 08:00:00|2817.37|2815.87|2832.87|2831.37|2833.87|2832.37|2814.87|2813.37|74850
1587546000000|2020-04-22 09:00:00|2833.87|2832.37|2821.87|2820.37|2833.87|2832.37|2816.87|2815.37|69569
1587549600000|2020-04-22 10:00:00|2822.87|2821.37|2810.87|2809.37|2822.87|2821.37|2805.87|2804.37|66235
1587553200000|2020-04-22 11:00:00|2811.87|2810.37|2815.84|2814.34|2816.84|2815.34|2809.87|2808.37|74413
1587556800000|2020-04-22 12:00:00|2815.34|2813.84|2829.84|2828.34|2830.84|2829.34|2807.84|2806.34|63901
1587560400000|2020-04-22 13:00:00|2830.84|2829.34|2819.84|2818.34|2833.84|2832.34|2817.84|2816.34|93915
1587564000000|2020-04-22 14:00:00|2820.84|2819.34|2826.67|2825.17|2836.67|2835.17|2816.84|2815.34|91149
1587567600000|2020-04-22 15:00:00|2827.67|2826.17|2833.67|2832.17|2841.67|2840.17|2824.67|2823.17|208129
1587571200000|2020-04-22 16:00:00|2834.67|2833.17|2829.67|2828.17|2835.67|2834.17|2827.67|2826.17|32273
1587574800000|2020-04-22 17:00:00|2830.17|2828.67|2832.67|2831.17|2834.67|2833.17|2827.67|2826.17|15084
1587578400000|2020-04-22 18:00:00|2833.67|2832.17|2839.67|2838.17|2841.67|2840.17|2832.67|2831.17|11501
1587582000000|2020-04-22 19:00:00|2840.67|2839.17|2840.67|2839.17|2847.67|2846.17|2837.67|2836.17|19374
1587585600000|2020-04-22 20:00:00|2842.22|2839.22|2832.72|2829.72|2850.12|2847.12|2828.02|2825.02|75
1587589200000|2020-04-22 21:00:00|2832.52|2829.52|2842.72|2839.72|2843.52|2840.52|2832.52|2829.52|0
1587592800000|2020-04-22 22:00:00|2841.52|2838.52|2826.12|2823.12|2844.72|2841.72|2824.02|2821.02|0
1587596400000|2020-04-22 23:00:00|2826.32|2823.32|2831.72|2828.72|2831.72|2828.72|2819.52|2816.52|0
1587600000000|2020-04-23 00:00:00|2831.92|2828.92|2835.92|2833.92|2837.92|2835.92|2823.72|2820.72|1742
1587603600000|2020-04-23 01:00:00|2836.42|2834.42|2838.92|2836.92|2846.92|2844.92|2836.42|2834.42|2478
1587607200000|2020-04-23 02:00:00|2839.92|2837.92|2833.42|2831.42|2839.92|2837.92|2829.92|2827.92|952
1587610800000|2020-04-23 03:00:00|2832.92|2830.92|2832.92|2830.92|2838.42|2836.42|2829.92|2827.92|1258
1587614400000|2020-04-23 04:00:00|2831.92|2829.92|2840.92|2838.92|2843.92|2841.92|2831.92|2829.92|804
1587618000000|2020-04-23 05:00:00|2840.42|2838.42|2840.92|2838.92|2849.92|2847.92|2839.92|2837.92|3616
1587621600000|2020-04-23 06:00:00|2841.92|2839.92|2847.67|2846.17|2856.67|2855.17|2834.67|2833.17|23024
1587625200000|2020-04-23 07:00:00|2846.67|2845.17|2818.27|2816.77|2849.67|2848.17|2817.27|2815.77|97171
1587628800000|2020-04-23 08:00:00|2817.27|2815.77|2827.27|2825.77|2834.27|2832.77|2815.27|2813.77|76688
1587632400000|2020-04-23 09:00:00|2828.27|2826.77|2840.27|2838.77|2841.27|2839.77|2826.27|2824.77|48767
1587636000000|2020-04-23 10:00:00|2841.27|2839.77|2829.27|2827.77|2843.27|2841.77|2829.27|2827.77|36014
1587639600000|2020-04-23 11:00:00|2830.27|2828.77|2836.37|2834.87|2841.37|2839.87|2830.27|2828.77|35197
1587643200000|2020-04-23 12:00:00|2835.37|2833.87|2841.37|2839.87|2842.37|2840.87|2828.37|2826.87|49793
1587646800000|2020-04-23 13:00:00|2842.37|2840.87|2844.37|2842.87|2853.37|2851.87|2837.37|2835.87|86553
1587650400000|2020-04-23 14:00:00|2845.37|2843.87|2873.27|2871.77|2885.27|2883.77|2840.37|2838.87|166831
1587654000000|2020-04-23 15:00:00|2874.27|2872.77|2845.47|2843.97|2874.27|2872.77|2842.47|2840.97|246094
1587657600000|2020-04-23 16:00:00|2844.47|2842.97|2830.47|2828.97|2857.47|2855.97|2817.47|2815.97|84516
1587661200000|2020-04-23 17:00:00|2831.47|2829.97|2817.47|2815.97|2843.47|2841.97|2811.47|2809.97|55863
1587664800000|2020-04-23 18:00:00|2816.47|2814.97|2830.47|2828.97|2831.47|2829.97|2813.47|2811.97|17488
1587668400000|2020-04-23 19:00:00|2829.47|2827.97|2817.47|2815.97|2830.47|2828.97|2812.47|2810.97|25776
1587672000000|2020-04-23 20:00:00|2816.47|2814.97|2811.52|2808.52|2817.62|2814.97|2809.12|2806.12|89
1587675600000|2020-04-23 21:00:00|2811.32|2808.32|2810.62|2807.62|2812.02|2809.02|2809.42|2806.42|0
1587679200000|2020-04-23 22:00:00|2809.22|2806.22|2800.52|2797.52|2813.42|2810.42|2795.52|2792.52|0
1587682800000|2020-04-23 23:00:00|2800.62|2797.62|2800.62|2797.62|2802.42|2799.42|2796.82|2793.82|0
1587686400000|2020-04-24 00:00:00|2798.81|2795.81|2791.72|2789.72|2803.72|2801.72|2788.72|2786.72|3564
1587690000000|2020-04-24 01:00:00|2792.72|2790.72|2790.72|2788.72|2796.72|2794.72|2786.72|2784.72|3288
1587693600000|2020-04-24 02:00:00|2790.22|2788.22|2795.72|2793.72|2798.72|2796.72|2788.72|2786.72|3307
1587697200000|2020-04-24 03:00:00|2796.72|2794.72|2792.72|2790.72|2797.72|2795.72|2791.72|2789.72|924
1587700800000|2020-04-24 04:00:00|2791.72|2789.72|2793.72|2791.72|2795.72|2793.72|2791.72|2789.72|1636
1587704400000|2020-04-24 05:00:00|2792.72|2790.72|2798.72|2796.72|2800.72|2798.72|2782.72|2780.72|7227
1587708000000|2020-04-24 06:00:00|2797.72|2795.72|2812.47|2810.97|2813.47|2811.97|2789.47|2787.97|33017
1587711600000|2020-04-24 07:00:00|2811.47|2809.97|2811.47|2809.97|2817.47|2815.97|2797.47|2795.97|100283
1587715200000|2020-04-24 08:00:00|2812.47|2810.97|2810.47|2808.97|2812.47|2810.97|2798.47|2796.97|61153
1587718800000|2020-04-24 09:00:00|2811.47|2809.97|2829.47|2827.97|2835.47|2833.97|2811.47|2809.97|76590
1587722400000|2020-04-24 10:00:00|2830.47|2828.97|2844.45|2842.95|2844.45|2842.95|2825.47|2823.97|50462
1587726000000|2020-04-24 11:00:00|2844.95|2843.45|2833.54|2832.04|2846.45|2844.95|2831.54|2830.04|49754
1587729600000|2020-04-24 12:00:00|2834.04|2832.54|2846.54|2845.04|2849.54|2848.04|2832.04|2830.54|50559
1587733200000|2020-04-24 13:00:00|2847.54|2846.04|2821.54|2820.04|2849.54|2848.04|2820.54|2819.04|64098
1587736800000|2020-04-24 14:00:00|2822.04|2820.54|2816.97|2815.47|2825.54|2824.04|2813.97|2812.47|129682
1587740400000|2020-04-24 15:00:00|2815.97|2814.47|2816.97|2815.47|2817.97|2816.47|2805.97|2804.47|238298
1587744000000|2020-04-24 16:00:00|2817.97|2816.47|2823.97|2822.47|2824.97|2823.47|2814.97|2813.47|29751
1587747600000|2020-04-24 17:00:00|2822.97|2821.47|2835.97|2834.47|2835.97|2834.47|2819.97|2818.47|15736
1587751200000|2020-04-24 18:00:00|2836.47|2834.97|2837.97|2836.47|2840.97|2839.47|2831.97|2830.47|20236
1587754800000|2020-04-24 19:00:00|2836.97|2835.47|2844.97|2843.47|2850.97|2849.47|2834.97|2833.47|28276
1587758400000|2020-04-24 20:00:00|2847.12|2844.12|2847.42|2844.42|2850.02|2847.02|2845.32|2842.32|116
1587938400000|2020-04-26 22:00:00|2855.22|2852.22|2836.22|2833.22|2859.72|2856.72|2834.22|2831.22|0
1587942000000|2020-04-26 23:00:00|2836.82|2833.82|2839.52|2836.52|2844.72|2841.72|2836.72|2833.72|0
1587945600000|2020-04-27 00:00:00|2840.02|2837.02|2848.22|2846.22|2849.22|2847.22|2835.32|2832.32|2325
1587949200000|2020-04-27 01:00:00|2848.72|2846.72|2859.22|2857.22|2861.22|2859.22|2844.22|2842.22|2645
1587952800000|2020-04-27 02:00:00|2860.22|2858.22|2864.22|2862.22|2869.22|2867.22|2858.22|2856.22|2278
1587956400000|2020-04-27 03:00:00|2863.72|2861.72|2870.22|2868.22|2872.22|2870.22|2863.72|2861.72|1080
1587960000000|2020-04-27 04:00:00|2869.72|2867.72|2883.22|2881.22|2885.72|2883.72|2869.72|2867.72|2870
1587963600000|2020-04-27 05:00:00|2884.22|2882.22|2880.22|2878.22|2890.22|2888.22|2877.22|2875.22|8686
1587967200000|2020-04-27 06:00:00|2879.97|2878.47|2868.97|2867.47|2881.97|2880.47|2865.97|2864.47|24652
1587970800000|2020-04-27 07:00:00|2869.97|2868.47|2872.97|2871.47|2875.97|2874.47|2863.97|2862.47|87358
1587974400000|2020-04-27 08:00:00|2871.97|2870.47|2865.97|2864.47|2873.97|2872.47|2857.97|2856.47|70097
1587978000000|2020-04-27 09:00:00|2864.97|2863.47|2871.97|2870.47|2872.97|2871.47|2859.97|2858.47|49496
1587981600000|2020-04-27 10:00:00|2870.97|2869.47|2866.97|2865.47|2870.97|2869.47|2865.97|2864.47|36851
1587985200000|2020-04-27 11:00:00|2865.97|2864.47|2872.67|2871.17|2875.67|2874.17|2865.97|2864.47|30300
1587988800000|2020-04-27 12:00:00|2873.67|2872.17|2865.67|2864.17|2877.67|2876.17|2865.67|2864.17|48131
1587992400000|2020-04-27 13:00:00|2866.67|2865.17|2857.67|2856.17|2869.67|2868.17|2851.67|2850.17|87163
1587996000000|2020-04-27 14:00:00|2858.67|2857.17|2866.51|2865.01|2870.51|2869.01|2852.67|2851.17|99517
1587999600000|2020-04-27 15:00:00|2867.51|2866.01|2883.51|2882.01|2886.51|2885.01|2863.51|2862.01|189014
1588003200000|2020-04-27 16:00:00|2884.51|2883.01|2880.51|2879.01|2884.51|2883.01|2878.51|2877.01|39398
1588006800000|2020-04-27 17:00:00|2880.01|2878.51|2880.51|2879.01|2882.01|2880.51|2877.51|2876.01|13387
1588010400000|2020-04-27 18:00:00|2881.51|2880.01|2895.51|2894.01|2896.51|2895.01|2881.51|2880.01|23338
1588014000000|2020-04-27 19:00:00|2894.51|2893.01|2894.51|2893.01|2901.51|2900.01|2892.51|2891.01|22958
1588017600000|2020-04-27 20:00:00|2893.56|2890.56|2895.86|2892.86|2901.76|2898.76|2890.86|2887.86|79
1588021200000|2020-04-27 21:00:00|2895.66|2892.66|2896.96|2893.96|2897.06|2894.06|2895.66|2892.66|0
1588024800000|2020-04-27 22:00:00|2897.06|2894.06|2893.86|2890.86|2897.26|2894.26|2891.26|2888.26|0
1588028400000|2020-04-27 23:00:00|2893.66|2890.66|2895.36|2892.36|2899.96|2896.96|2893.26|2890.26|0
1588032000000|2020-04-28 00:00:00|2895.46|2892.46|2895.76|2893.76|2899.26|2897.26|2888.76|2886.76|1986
1588035600000|2020-04-28 01:00:00|2894.76|2892.76|2876.76|2874.76|2894.76|2892.76|2875.76|2873.76|2372
1588039200000|2020-04-28 02:00:00|2875.76|2873.76|2882.26|2880.26|2883.76|2881.76|2874.76|2872.76|3278
1588042800000|2020-04-28 03:00:00|2882.76|2880.76|2879.76|2877.76|2883.76|2881.76|2877.76|2875.76|645
1588046400000|2020-04-28 04:00:00|2880.26|2878.26|2882.76|2880.76|2883.76|2881.76|2874.76|2872.76|940
1588050000000|2020-04-28 05:00:00|2881.76|2879.76|2884.76|2882.76|2887.76|2885.76|2880.76|2878.76|4973
1588053600000|2020-04-28 06:00:00|2884.51|2883.01|2880.51|2879.01|2886.51|2885.01|2880.51|2879.01|12748
1588057200000|2020-04-28 07:00:00|2881.51|2880.01|2907.51|2906.01|2911.51|2910.01|2880.51|2879.01|87483
1588060800000|2020-04-28 08:00:00|2906.51|2905.01|2901.55|2900.05|2908.51|2907.01|2896.51|2895.01|51489
1588064400000|2020-04-28 09:00:00|2902.55|2901.05|2943.55|2942.05|2943.55|2942.05|2900.55|2899.05|112572
1588068000000|2020-04-28 10:00:00|2942.55|2941.05|2929.55|2928.05|2942.55|2941.05|2928.05|2926.55|64992
1588071600000|2020-04-28 11:00:00|2928.55|2927.05|2939.23|2937.73|2939.23|2937.73|2927.55|2926.05|56097
1588075200000|2020-04-28 12:00:00|2940.23|2938.73|2949.23|2947.73|2949.23|2947.73|2937.23|2935.73|51628
1588078800000|2020-04-28 13:00:00|2948.23|2946.73|2930.73|2929.23|2953.23|2951.73|2930.73|2929.23|94697
1588082400000|2020-04-28 14:00:00|2931.23|2929.73|2911.65|2910.15|2943.23|2941.73|2909.65|2908.15|166844
1588086000000|2020-04-28 15:00:00|2912.65|2911.15|2918.8|2917.3|2929.65|2928.15|2909.65|2908.15|224458
1588089600000|2020-04-28 16:00:00|2919.8|2918.3|2917.8|2916.3|2921.8|2920.3|2909.8|2908.3|37498
1588093200000|2020-04-28 17:00:00|2918.8|2917.3|2918.8|2917.3|2923.8|2922.3|2914.8|2913.3|19615
1588096800000|2020-04-28 18:00:00|2919.8|2918.3|2915.8|2914.3|2924.8|2923.3|2914.8|2913.3|11784
1588100400000|2020-04-28 19:00:00|2916.8|2915.3|2903.3|2901.8|2921.8|2920.3|2902.8|2901.3|25883
1588104000000|2020-04-28 20:00:00|2904.35|2901.35|2908.95|2905.95|2915.85|2912.85|2903.65|2900.65|82
1588107600000|2020-04-28 21:00:00|2908.75|2905.75|2916.35|2913.35|2916.35|2913.35|2908.75|2905.75|0
1588111200000|2020-04-28 22:00:00|2919.65|2916.65|2913.65|2910.65|2921.05|2918.05|2910.65|2907.65|0
1588114800000|2020-04-28 23:00:00|2913.85|2910.85|2920.25|2917.25|2924.15|2921.15|2910.55|2907.55|0
1588118400000|2020-04-29 00:00:00|2920.15|2917.15|2919.05|2917.05|2925.35|2922.35|2914.05|2912.05|2261
1588122000000|2020-04-29 01:00:00|2920.05|2918.05|2934.55|2932.55|2942.05|2940.05|2918.05|2916.05|3651
1588125600000|2020-04-29 02:00:00|2934.05|2932.05|2940.05|2938.05|2940.55|2938.55|2931.55|2929.55|1059
1588129200000|2020-04-29 03:00:00|2939.55|2937.55|2939.05|2937.05|2940.05|2938.05|2933.05|2931.05|443
1588132800000|2020-04-29 04:00:00|2940.05|2938.05|2943.05|2941.05|2944.05|2942.05|2934.05|2932.05|2097
1588136400000|2020-04-29 05:00:00|2942.05|2940.05|2938.05|2936.05|2945.05|2943.05|2934.05|2932.05|4088
1588140000000|2020-04-29 06:00:00|2937.8|2936.3|2929.8|2928.3|2940.8|2939.3|2925.8|2924.3|14018
1588143600000|2020-04-29 07:00:00|2928.8|2927.3|2936.45|2934.95|2943.8|2942.3|2919.8|2918.3|80754
1588147200000|2020-04-29 08:00:00|2935.45|2933.95|2934.45|2932.95|2935.45|2933.95|2920.45|2918.95|81383
1588150800000|2020-04-29 09:00:00|2935.45|2933.95|2932.45|2930.95|2940.45|2938.95|2931.45|2929.95|50231
1588154400000|2020-04-29 10:00:00|2931.45|2929.95|2932.45|2930.95|2932.45|2930.95|2922.45|2920.95|41840
1588158000000|2020-04-29 11:00:00|2933.45|2931.95|2926.52|2925.02|2934.45|2932.95|2924.52|2923.02|34228
1588161600000|2020-04-29 12:00:00|2927.52|2926.02|2974.52|2973.02|2976.52|2975.02|2925.52|2924.02|122933
1588165200000|2020-04-29 13:00:00|2975.52|2974.02|2975.52|2974.02|2980.52|2979.02|2962.52|2961.02|139944
1588168800000|2020-04-29 14:00:00|2974.52|2973.02|2980.91|2979.41|2984.91|2983.41|2963.91|2962.41|97767
1588172400000|2020-04-29 15:00:00|2981.91|2980.41|2997.93|2996.43|3001.93|3000.43|2976.91|2975.41|295053
1588176000000|2020-04-29 16:00:00|2998.93|2997.43|3001.93|3000.43|3005.93|3004.43|2995.93|2994.43|35242
1588179600000|2020-04-29 17:00:00|3002.93|3001.43|2996.93|2995.43|3004.93|3003.43|2994.93|2993.43|15685
1588183200000|2020-04-29 18:00:00|2995.93|2994.43|2998.93|2997.43|2999.93|2998.43|2989.93|2988.43|17871
1588186800000|2020-04-29 19:00:00|2999.43|2997.93|2996.93|2995.43|3007.93|3006.43|2992.93|2991.43|24018
1588190400000|2020-04-29 20:00:00|2996.78|2993.78|3023.68|3020.68|3024.08|3021.08|2995.88|2992.88|78
1588194000000|2020-04-29 21:00:00|3023.58|3020.58|3021.58|3018.58|3023.78|3020.78|3016.68|3013.68|0
1588197600000|2020-04-29 22:00:00|3021.08|3018.08|3015.18|3012.18|3021.08|3018.08|3011.58|3008.58|0
1588201200000|2020-04-29 23:00:00|3015.08|3012.08|3010.88|3007.88|3015.98|3012.98|3010.78|3007.78|0
1588204800000|2020-04-30 00:00:00|3010.78|3007.78|3002.18|3000.18|3010.78|3007.78|2997.18|2995.18|4852
1588208400000|2020-04-30 01:00:00|3001.18|2999.18|3001.18|2999.18|3007.68|3005.68|2998.18|2996.18|1631
1588212000000|2020-04-30 02:00:00|3000.18|2998.18|3011.18|3009.18|3012.18|3010.18|3000.18|2998.18|1996
1588215600000|2020-04-30 03:00:00|3010.18|3008.18|3023.18|3021.18|3024.18|3022.18|3010.18|3008.18|1777
1588219200000|2020-04-30 04:00:00|3022.18|3020.18|3036.18|3034.18|3051.18|3049.18|3020.18|3018.18|7789
1588222800000|2020-04-30 05:00:00|3037.18|3035.18|3028.18|3026.18|3044.18|3042.18|3028.18|3026.18|6400
1588226400000|2020-04-30 06:00:00|3027.93|3026.43|3015.93|3014.43|3028.93|3027.43|3008.93|3007.43|36007
1588230000000|2020-04-30 07:00:00|3014.93|3013.43|2989.93|2988.43|3023.93|3022.43|2984.93|2983.43|142479
1588233600000|2020-04-30 08:00:00|2988.93|2987.43|2983.93|2982.43|3000.93|2999.43|2982.93|2981.43|80662
1588237200000|2020-04-30 09:00:00|2984.93|2983.43|2998.93|2997.43|2998.93|2997.43|2983.93|2982.43|68777
1588240800000|2020-04-30 10:00:00|2999.93|2998.43|2983.15|2981.65|3002.93|3001.43|2982.65|2981.15|77978
1588244400000|2020-04-30 11:00:00|2982.65|2981.15|2954.5|2953|2987.5|2986|2953.5|2952|116460
1588248000000|2020-04-30 12:00:00|2953.5|2952|2962.5|2961|2981.5|2980|2953.5|2952|118265
1588251600000|2020-04-30 13:00:00|2963|2961.5|2941.5|2940|2964.5|2963|2935.5|2934|184216
1588255200000|2020-04-30 14:00:00|2942.5|2941|2921.95|2920.45|2946.5|2945|2920.95|2919.45|169122
1588258800000|2020-04-30 15:00:00|2922.95|2921.45|2915.95|2914.45|2936.95|2935.45|2915.95|2914.45|384806
1588262400000|2020-04-30 16:00:00|2914.95|2913.45|2908.95|2907.45|2914.95|2913.45|2900.95|2899.45|75647
1588266000000|2020-04-30 17:00:00|2907.95|2906.45|2906.95|2905.45|2914.95|2913.45|2903.95|2902.45|26620
1588269600000|2020-04-30 18:00:00|2907.95|2906.45|2915.95|2914.45|2918.95|2917.45|2902.95|2901.45|24773
1588273200000|2020-04-30 19:00:00|2916.95|2915.45|2915.95|2914.45|2926.95|2925.45|2911.45|2909.95|35958
1588276800000|2020-04-30 20:00:00|2913.6|2910.6|2899|2896|2917.4|2914.4|2894.9|2891.9|367
1588280400000|2020-04-30 21:00:00|2899.3|2896.3|2889.8|2886.8|2899.5|2896.5|2889.6|2886.6|0
1588284000000|2020-04-30 22:00:00|2888.2|2885.2|2885|2882|2888.9|2885.9|2872.5|2869.5|0
1588287600000|2020-04-30 23:00:00|2884.9|2881.9|2891|2888|2892.2|2889.2|2882.7|2879.7|0
1588291200000|2020-05-01 00:00:00|2891.1|2888.1|2893.7|2890.7|2894.1|2891.1|2884.8|2881.8|0
1588294800000|2020-05-01 01:00:00|2893.8|2890.8|2887.2|2884.2|2895.9|2892.9|2884.3|2881.3|0
1588298400000|2020-05-01 02:00:00|2887.3|2884.3|2878.9|2875.9|2889|2886|2876.7|2873.7|0
1588302000000|2020-05-01 03:00:00|2879.2|2876.2|2878.9|2875.9|2883.2|2880.2|2874.9|2871.9|0
1588305600000|2020-05-01 04:00:00|2878.7|2875.7|2880.3|2877.3|2884.3|2881.3|2878.5|2875.5|0
1588309200000|2020-05-01 05:00:00|2880.4|2877.4|2877.6|2874.6|2881.6|2878.6|2871.2|2868.2|0
1588312800000|2020-05-01 06:00:00|2877.4|2874.4|2858.6|2855.6|2877.8|2874.8|2855.5|2852.5|0
1588316400000|2020-05-01 07:00:00|2858.8|2855.8|2858.6|2855.6|2863.5|2860.5|2850.3|2847.3|0
1588320000000|2020-05-01 08:00:00|2859|2856|2867.3|2864.3|2868|2865|2852.8|2849.8|0
1588323600000|2020-05-01 09:00:00|2867.6|2864.6|2861.7|2858.7|2868|2865|2859.6|2856.6|0
1588327200000|2020-05-01 10:00:00|2861.6|2858.6|2864.4|2861.4|2868.2|2865.2|2861.3|2858.3|0
1588330800000|2020-05-01 11:00:00|2864.2|2861.2|2862.9|2859.9|2865.3|2862.3|2855.2|2852.2|0
1588334400000|2020-05-01 12:00:00|2863.1|2860.1|2860.9|2857.9|2863.3|2860.3|2857.5|2854.5|0
1588338000000|2020-05-01 13:00:00|2861.1|2858.1|2865.1|2862.1|2874.3|2871.3|2859|2856|0
1588341600000|2020-05-01 14:00:00|2867.2|2864.2|2868.5|2865.5|2873.7|2870.7|2857|2854|0
1588345200000|2020-05-01 15:00:00|2868.3|2865.3|2842.8|2839.8|2868.3|2865.3|2840.4|2837.4|0
1588348800000|2020-05-01 16:00:00|2842.2|2839.2|2839.2|2836.2|2845.5|2842.5|2833|2830|0
1588352400000|2020-05-01 17:00:00|2839.5|2836.5|2842.9|2839.9|2848.1|2845.1|2832.7|2829.7|0
1588356000000|2020-05-01 18:00:00|2842.7|2839.7|2852.3|2849.3|2853.7|2850.7|2839.5|2836.5|0
1588359600000|2020-05-01 19:00:00|2852.5|2849.5|2855.3|2852.3|2859.9|2856.9|2845.2|2842.2|0
1588363200000|2020-05-01 20:00:00|2856.2|2853.2|2848.9|2845.9|2857.7|2854.7|2848|2845|0
1588543200000|2020-05-03 22:00:00|2819.7|2816.7|2808.6|2805.6|2824.5|2821.5|2804.6|2801.6|0
1588546800000|2020-05-03 23:00:00|2808.8|2805.8|2801.2|2798.2|2812.9|2809.9|2798.4|2795.4|0
1588550400000|2020-05-04 00:00:00|2801.7|2798.7|2799.2|2797.2|2811.9|2809.2|2791.7|2789.7|14628
1588554000000|2020-05-04 01:00:00|2800.2|2798.2|2814.2|2812.2|2815.2|2813.2|2800.2|2798.2|6156
1588557600000|2020-05-04 02:00:00|2813.2|2811.2|2812.2|2810.2|2818.2|2816.2|2806.2|2804.2|3187
1588561200000|2020-05-04 03:00:00|2813.2|2811.2|2824.2|2822.2|2825.2|2823.2|2812.2|2810.2|2508
1588564800000|2020-05-04 04:00:00|2823.2|2821.2|2820.2|2818.2|2826.2|2824.2|2816.2|2814.2|2129
1588568400000|2020-05-04 05:00:00|2821.2|2819.2|2815.2|2813.2|2824.2|2822.2|2809.2|2807.2|6826
1588572000000|2020-05-04 06:00:00|2814.95|2813.45|2839.95|2838.45|2840.95|2839.45|2811.95|2810.45|49176
1588575600000|2020-05-04 07:00:00|2840.95|2839.45|2833.95|2832.45|2842.95|2841.45|2817.95|2816.45|159446
1588579200000|2020-05-04 08:00:00|2834.95|2833.45|2821.95|2820.45|2841.95|2840.45|2821.95|2820.45|104112
1588582800000|2020-05-04 09:00:00|2820.95|2819.45|2822.95|2821.45|2822.95|2821.45|2801.95|2800.45|122153
1588586400000|2020-05-04 10:00:00|2823.95|2822.45|2825.95|2824.45|2834.95|2833.45|2818.95|2817.45|71597
1588590000000|2020-05-04 11:00:00|2824.95|2823.45|2830.95|2829.45|2831.95|2830.45|2820.95|2819.45|68389
1588593600000|2020-05-04 12:00:00|2829.95|2828.45|2818.25|2816.75|2839.25|2837.75|2817.25|2815.75|74520
1588597200000|2020-05-04 13:00:00|2817.25|2815.75|2824.25|2822.75|2825.25|2823.75|2807.25|2805.75|99675
1588600800000|2020-05-04 14:00:00|2825.25|2823.75|2820.8|2819.3|2835.8|2834.3|2819.8|2818.3|119966
1588604400000|2020-05-04 15:00:00|2820.3|2818.8|2818.84|2817.34|2826.8|2825.3|2808.84|2807.34|296256
1588608000000|2020-05-04 16:00:00|2819.84|2818.34|2815.84|2814.34|2827.84|2826.34|2815.84|2814.34|56262
1588611600000|2020-05-04 17:00:00|2816.84|2815.34|2820.84|2819.34|2821.84|2820.34|2810.84|2809.34|16163
1588615200000|2020-05-04 18:00:00|2819.84|2818.34|2827.84|2826.34|2828.84|2827.34|2815.84|2814.34|14955
1588618800000|2020-05-04 19:00:00|2826.84|2825.34|2844.84|2843.34|2844.84|2843.34|2825.84|2824.34|27726
1588622400000|2020-05-04 20:00:00|2843.29|2840.29|2837.99|2834.99|2843.29|2840.29|2834.19|2831.19|111
1588626000000|2020-05-04 21:00:00|2838.09|2835.09|2836.49|2833.49|2838.09|2835.09|2836.49|2833.49|0
1588629600000|2020-05-04 22:00:00|2836.79|2833.79|2839.09|2836.09|2844.49|2841.49|2835.69|2832.69|0
1588633200000|2020-05-04 23:00:00|2838.89|2835.89|2843.19|2840.19|2843.19|2840.19|2837.29|2834.29|0
1588636800000|2020-05-05 00:00:00|2843.49|2840.49|2852.59|2850.59|2852.59|2850.59|2843.39|2840.39|1410
1588640400000|2020-05-05 01:00:00|2853.09|2851.09|2860.59|2858.59|2862.09|2860.09|2852.09|2850.09|1328
1588644000000|2020-05-05 02:00:00|2861.09|2859.09|2853.09|2851.09|2861.09|2859.09|2851.09|2849.09|1166
1588647600000|2020-05-05 03:00:00|2853.59|2851.59|2850.09|2848.09|2854.09|2852.09|2849.09|2847.09|728
1588651200000|2020-05-05 04:00:00|2851.09|2849.09|2858.09|2856.09|2860.09|2858.09|2851.09|2849.09|1079
1588654800000|2020-05-05 05:00:00|2858.59|2856.59|2854.09|2852.09|2859.59|2857.59|2854.09|2852.09|2097
1588658400000|2020-05-05 06:00:00|2853.84|2852.34|2859.84|2858.34|2863.84|2862.34|2850.84|2849.34|28161
1588662000000|2020-05-05 07:00:00|2861.84|2860.34|2871.84|2870.34|2875.84|2874.34|2851.84|2850.34|110210
1588665600000|2020-05-05 08:00:00|2870.84|2869.34|2828.45|2826.95|2876.84|2875.34|2827.45|2825.95|147861
1588669200000|2020-05-05 09:00:00|2827.45|2825.95|2853.45|2851.95|2853.45|2851.95|2827.45|2825.95|93850
1588672800000|2020-05-05 10:00:00|2854.45|2852.95|2847.45|2845.95|2859.45|2857.95|2839.45|2837.95|50736
1588676400000|2020-05-05 11:00:00|2847.95|2846.45|2845.33|2843.83|2851.45|2849.95|2836.45|2834.95|48032
1588680000000|2020-05-05 12:00:00|2846.33|2844.83|2857.33|2855.83|2865.33|2863.83|2845.33|2843.83|67658
1588683600000|2020-05-05 13:00:00|2856.33|2854.83|2871.33|2869.83|2871.83|2870.33|2853.33|2851.83|90376
1588687200000|2020-05-05 14:00:00|2872.33|2870.83|2866.61|2865.11|2875.61|2874.11|2860.61|2859.11|108873
1588690800000|2020-05-05 15:00:00|2867.61|2866.11|2876.61|2875.11|2880.61|2879.11|2866.61|2865.11|165854
1588694400000|2020-05-05 16:00:00|2877.61|2876.11|2867.61|2866.11|2883.61|2882.11|2867.61|2866.11|41466
1588698000000|2020-05-05 17:00:00|2868.61|2867.11|2872.61|2871.11|2873.61|2872.11|2865.61|2864.11|12657
1588701600000|2020-05-05 18:00:00|2871.61|2870.11|2874.61|2873.11|2875.61|2874.11|2867.61|2866.11|8800
1588705200000|2020-05-05 19:00:00|2873.61|2872.11|2851.61|2850.11|2875.61|2874.11|2846.61|2845.11|42550
1588708800000|2020-05-05 20:00:00|2850.36|2847.36|2851.76|2848.76|2852.36|2849.36|2845.16|2842.16|141
1588712400000|2020-05-05 21:00:00|2851.66|2848.66|2850.36|2847.36|2860.56|2857.56|2850.26|2847.26|0
1588716000000|2020-05-05 22:00:00|2850.66|2847.66|2861.66|2858.66|2861.96|2858.96|2847.16|2844.16|0
1588719600000|2020-05-05 23:00:00|2861.76|2858.76|2857.96|2854.96|2861.96|2858.96|2856.56|2853.56|0
1588723200000|2020-05-06 00:00:00|2858.16|2855.16|2841.36|2839.36|2858.16|2855.16|2838.86|2836.86|2273
1588726800000|2020-05-06 01:00:00|2840.86|2838.86|2850.86|2848.86|2856.86|2854.86|2838.86|2836.86|2783
1588730400000|2020-05-06 02:00:00|2851.86|2849.86|2851.86|2849.86|2852.86|2850.86|2845.86|2843.86|929
1588734000000|2020-05-06 03:00:00|2851.36|2849.36|2857.86|2855.86|2860.86|2858.86|2851.36|2849.36|681
1588737600000|2020-05-06 04:00:00|2856.86|2854.86|2857.86|2855.86|2861.36|2859.36|2854.86|2852.86|751
1588741200000|2020-05-06 05:00:00|2858.86|2856.86|2864.86|2862.86|2871.86|2869.86|2858.36|2856.36|4069
1588744800000|2020-05-06 06:00:00|2865.11|2863.61|2877.61|2876.11|2883.61|2882.11|2862.61|2861.11|14860
1588748400000|2020-05-06 07:00:00|2875.61|2874.11|2862.79|2861.29|2876.61|2875.11|2857.61|2856.11|68064
1588752000000|2020-05-06 08:00:00|2863.79|2862.29|2869.79|2868.29|2875.79|2874.29|2861.79|2860.29|52801
1588755600000|2020-05-06 09:00:00|2868.79|2867.29|2877.79|2876.29|2878.79|2877.29|2866.79|2865.29|43441
1588759200000|2020-05-06 10:00:00|2878.79|2877.29|2875.79|2874.29|2880.79|2879.29|2872.79|2871.29|32262
1588762800000|2020-05-06 11:00:00|2874.79|2873.29|2867.96|2866.46|2876.79|2875.29|2867.96|2866.46|61116
1588766400000|2020-05-06 12:00:00|2868.96|2867.46|2868.96|2867.46|2870.96|2869.46|2859.96|2858.46|40199
1588770000000|2020-05-06 13:00:00|2869.96|2868.46|2855.96|2854.46|2873.96|2872.46|2853.96|2852.46|68422
1588773600000|2020-05-06 14:00:00|2854.96|2853.46|2856.85|2855.35|2864.85|2863.35|2841.85|2840.35|127042
1588777200000|2020-05-06 15:00:00|2857.85|2856.35|2834.25|2832.75|2859.85|2858.35|2829.25|2827.75|218936
1588780800000|2020-05-06 16:00:00|2833.25|2831.75|2837.25|2835.75|2840.75|2839.25|2830.25|2828.75|36054
1588784400000|2020-05-06 17:00:00|2838.25|2836.75|2839.25|2837.75|2842.25|2840.75|2832.25|2830.75|14729
1588788000000|2020-05-06 18:00:00|2838.25|2836.75|2834.25|2832.75|2839.25|2837.75|2831.25|2829.75|8577
1588791600000|2020-05-06 19:00:00|2835.25|2833.75|2820.25|2818.75|2838.25|2836.75|2819.25|2817.75|28576
1588795200000|2020-05-06 20:00:00|2821.6|2818.6|2817.5|2814.5|2823.3|2820.3|2815.8|2812.8|394
1588798800000|2020-05-06 21:00:00|2817.6|2814.6|2817.2|2814.2|2819|2816|2817|2814|0
1588802400000|2020-05-06 22:00:00|2816.1|2813.1|2810.7|2807.7|2821.2|2818.2|2807.6|2804.6|0
1588806000000|2020-05-06 23:00:00|2810.9|2807.9|2816.7|2813.7|2816.7|2813.7|2809.3|2806.3|0
1588809600000|2020-05-07 00:00:00|2817.3|2814.3|2830.5|2828.5|2831.5|2829.5|2817.3|2814.3|2881
1588813200000|2020-05-07 01:00:00|2831.5|2829.5|2830.5|2828.5|2836.5|2834.5|2827.5|2825.5|1962
1588816800000|2020-05-07 02:00:00|2831.5|2829.5|2835.5|2833.5|2837.5|2835.5|2827.5|2825.5|1103
1588820400000|2020-05-07 03:00:00|2836|2834|2840|2838|2843.5|2841.5|2835.5|2833.5|813
1588824000000|2020-05-07 04:00:00|2840.5|2838.5|2847|2845|2853.5|2851.5|2838|2836|3858
1588827600000|2020-05-07 05:00:00|2847.5|2845.5|2842.5|2840.5|2848.5|2846.5|2838.5|2836.5|3655
1588831200000|2020-05-07 06:00:00|2842.25|2840.75|2846.75|2845.25|2851.25|2849.75|2842.25|2840.75|14580
1588834800000|2020-05-07 07:00:00|2847.25|2845.75|2859.73|2858.23|2866.25|2864.75|2843.25|2841.75|68290
1588838400000|2020-05-07 08:00:00|2858.73|2857.23|2863.73|2862.23|2865.73|2864.23|2852.73|2851.23|50660
1588842000000|2020-05-07 09:00:00|2864.73|2863.23|2868.73|2867.23|2873.73|2872.23|2860.73|2859.23|41040
1588845600000|2020-05-07 10:00:00|2869.73|2868.23|2863.73|2862.23|2871.73|2870.23|2859.73|2858.23|43290
1588849200000|2020-05-07 11:00:00|2864.73|2863.23|2880.27|2878.77|2884.27|2882.77|2862.73|2861.23|46460
1588852800000|2020-05-07 12:00:00|2881.27|2879.77|2876.27|2874.77|2881.27|2879.77|2871.27|2869.77|49104
1588856400000|2020-05-07 13:00:00|2877.27|2875.77|2877.95|2876.45|2884.27|2882.77|2870.27|2868.77|66938
1588860000000|2020-05-07 14:00:00|2876.95|2875.45|2862.87|2861.37|2877.95|2876.45|2861.87|2860.37|110448
1588863600000|2020-05-07 15:00:00|2863.87|2862.37|2883.87|2882.37|2890.87|2889.37|2863.87|2862.37|180331
1588867200000|2020-05-07 16:00:00|2884.87|2883.37|2877.87|2876.37|2886.87|2885.37|2872.87|2871.37|30120
1588870800000|2020-05-07 17:00:00|2876.87|2875.37|2874.87|2873.37|2880.87|2879.37|2871.87|2870.37|10754
1588874400000|2020-05-07 18:00:00|2873.87|2872.37|2868.87|2867.37|2875.87|2874.37|2865.87|2864.37|10784
1588878000000|2020-05-07 19:00:00|2867.87|2866.37|2867.87|2866.37|2870.87|2869.37|2862.87|2861.37|26925
1588881600000|2020-05-07 20:00:00|2871.22|2868.22|2878.92|2875.92|2880.62|2877.62|2869.82|2866.82|163
1588885200000|2020-05-07 21:00:00|2878.82|2875.82|2877.92|2874.92|2879.12|2876.12|2877.62|2874.62|0
1588888800000|2020-05-07 22:00:00|2878.42|2875.42|2886.92|2883.92|2887.12|2884.12|2876.52|2873.52|0
1588892400000|2020-05-07 23:00:00|2887.02|2884.02|2888.92|2885.92|2889.12|2886.12|2880.62|2877.62|0
1588896000000|2020-05-08 00:00:00|2889.12|2886.12|2902.12|2900.12|2904.12|2902.12|2886.72|2883.72|6427
1588899600000|2020-05-08 01:00:00|2903.12|2901.12|2897.12|2895.12|2904.12|2902.12|2895.12|2893.12|3565
1588903200000|2020-05-08 02:00:00|2898.12|2896.12|2907.62|2905.62|2909.12|2907.12|2896.12|2894.12|2008
1588906800000|2020-05-08 03:00:00|2908.12|2906.12|2906.12|2904.12|2909.12|2907.12|2904.12|2902.12|1034
1588910400000|2020-05-08 04:00:00|2905.62|2903.62|2906.12|2904.12|2909.12|2907.12|2905.12|2903.12|2783
1588914000000|2020-05-08 05:00:00|2906.62|2904.62|2911.12|2909.12|2913.12|2911.12|2906.12|2904.12|5407
1588917600000|2020-05-08 06:00:00|2910.87|2909.37|2905.87|2904.37|2912.87|2911.37|2900.87|2899.37|23308
1588921200000|2020-05-08 07:00:00|2906.87|2905.37|2896.95|2895.45|2908.87|2907.37|2896.87|2895.37|57442
1588924800000|2020-05-08 08:00:00|2895.95|2894.45|2897.95|2896.45|2898.95|2897.45|2887.95|2886.45|53819
1588928400000|2020-05-08 09:00:00|2898.95|2897.45|2899.95|2898.45|2900.95|2899.45|2892.95|2891.45|39547
1588932000000|2020-05-08 10:00:00|2898.95|2897.45|2900.95|2899.45|2905.95|2904.45|2897.95|2896.45|20973
1588935600000|2020-05-08 11:00:00|2899.95|2898.45|2904.29|2902.79|2905.29|2903.79|2898.95|2897.45|22017
1588939200000|2020-05-08 12:00:00|2903.29|2901.79|2905.29|2903.79|2913.29|2911.79|2897.29|2895.79|59595
1588942800000|2020-05-08 13:00:00|2906.29|2904.79|2903.29|2901.79|2911.29|2909.79|2897.29|2895.79|62343
1588946400000|2020-05-08 14:00:00|2904.29|2902.79|2901.37|2899.87|2911.29|2909.79|2899.37|2897.87|65344
1588950000000|2020-05-08 15:00:00|2902.37|2900.87|2906.58|2905.08|2911.37|2909.87|2898.37|2896.87|124459
1588953600000|2020-05-08 16:00:00|2905.58|2904.08|2907.58|2906.08|2908.58|2907.08|2902.58|2901.08|19723
1588957200000|2020-05-08 17:00:00|2906.58|2905.08|2900.58|2899.08|2907.58|2906.08|2898.58|2897.08|15653
1588960800000|2020-05-08 18:00:00|2900.08|2898.58|2906.58|2905.08|2906.58|2905.08|2898.58|2897.08|8392
1588964400000|2020-05-08 19:00:00|2906.08|2904.58|2914.08|2912.58|2914.58|2913.08|2902.58|2901.08|22409
1588968000000|2020-05-08 20:00:00|2914.13|2911.13|2921.93|2918.93|2924.03|2921.03|2913.93|2910.93|172
1589148000000|2020-05-10 22:00:00|2914.73|2911.73|2920.43|2917.43|2922.93|2919.93|2913.23|2910.23|0
1589151600000|2020-05-10 23:00:00|2920.63|2917.63|2930.63|2927.63|2931.53|2928.53|2918.63|2915.63|0
1589155200000|2020-05-11 00:00:00|2930.43|2927.43|2928.83|2926.83|2932.03|2929.03|2919.83|2917.83|3895
1589158800000|2020-05-11 01:00:00|2929.33|2927.33|2932.83|2930.83|2934.83|2932.83|2924.33|2922.33|4052
1589162400000|2020-05-11 02:00:00|2933.83|2931.83|2929.83|2927.83|2933.83|2931.83|2927.83|2925.83|1741
1589166000000|2020-05-11 03:00:00|2929.33|2927.33|2934.83|2932.83|2934.83|2932.83|2927.83|2925.83|877
1589169600000|2020-05-11 04:00:00|2935.33|2933.33|2933.83|2931.83|2939.83|2937.83|2930.83|2928.83|1420
1589173200000|2020-05-11 05:00:00|2932.83|2930.83|2925.83|2923.83|2933.83|2931.83|2923.83|2921.83|3733
1589176800000|2020-05-11 06:00:00|2925.58|2924.08|2923.58|2922.08|2925.58|2924.08|2915.58|2914.08|17766
1589180400000|2020-05-11 07:00:00|2922.58|2921.08|2917.58|2916.08|2929.58|2928.08|2915.58|2914.08|67770
1589184000000|2020-05-11 08:00:00|2916.58|2915.08|2900.58|2899.08|2919.58|2918.08|2894.58|2893.08|72619
1589187600000|2020-05-11 09:00:00|2900.08|2898.58|2894.58|2893.08|2900.58|2899.08|2887.58|2886.08|62197
1589191200000|2020-05-11 10:00:00|2893.58|2892.08|2886.58|2885.08|2895.58|2894.08|2879.58|2878.08|45005
1589194800000|2020-05-11 11:00:00|2887.58|2886.08|2871.25|2869.75|2888.58|2887.08|2870.25|2868.75|49170
1589198400000|2020-05-11 12:00:00|2872.25|2870.75|2865.25|2863.75|2876.25|2874.75|2862.25|2860.75|68542
1589202000000|2020-05-11 13:00:00|2864.25|2862.75|2876.25|2874.75|2885.25|2883.75|2864.25|2862.75|64302
1589205600000|2020-05-11 14:00:00|2877.25|2875.75|2876.15|2874.65|2885.25|2883.75|2874.15|2872.65|69863
1589209200000|2020-05-11 15:00:00|2875.15|2873.65|2889.15|2887.65|2889.15|2887.65|2873.15|2871.65|141609
1589212800000|2020-05-11 16:00:00|2890.15|2888.65|2899.15|2897.65|2899.15|2897.65|2883.15|2881.65|34004
1589216400000|2020-05-11 17:00:00|2898.15|2896.65|2898.15|2896.65|2905.15|2903.65|2898.15|2896.65|21723
1589220000000|2020-05-11 18:00:00|2897.15|2895.65|2900.15|2898.65|2901.15|2899.65|2893.15|2891.65|14960
1589223600000|2020-05-11 19:00:00|2901.15|2899.65|2897.15|2895.65|2903.15|2901.65|2896.65|2895.15|21962
1589227200000|2020-05-11 20:00:00|2897|2894|2894|2891|2898.6|2895.6|2891.8|2888.8|167
1589230800000|2020-05-11 21:00:00|2894.1|2891.1|2894.7|2891.7|2895.6|2892.6|2893.8|2890.8|0
1589234400000|2020-05-11 22:00:00|2894.9|2891.9|2897.2|2894.2|2901.9|2898.9|2894.4|2891.4|0
1589238000000|2020-05-11 23:00:00|2897.1|2894.1|2891.7|2888.7|2898.8|2895.8|2888.8|2885.8|0
1589241600000|2020-05-12 00:00:00|2891.9|2888.9|2873.9|2871.9|2893.5|2890.5|2871.4|2869.4|2927
1589245200000|2020-05-12 01:00:00|2874.4|2872.4|2873.9|2871.9|2884.4|2882.4|2869.4|2867.4|1997
1589248800000|2020-05-12 02:00:00|2873.4|2871.4|2872.4|2870.4|2877.4|2875.4|2869.4|2867.4|669
1589252400000|2020-05-12 03:00:00|2872.9|2870.9|2873.4|2871.4|2874.4|2872.4|2866.4|2864.4|1373
1589256000000|2020-05-12 04:00:00|2873.9|2871.9|2881.4|2879.4|2882.4|2880.4|2872.4|2870.4|873
1589259600000|2020-05-12 05:00:00|2881.9|2879.9|2880.4|2878.4|2889.4|2887.4|2880.4|2878.4|2010
1589263200000|2020-05-12 06:00:00|2880.15|2878.65|2873.15|2871.65|2881.15|2879.65|2867.15|2865.65|17313
1589266800000|2020-05-12 07:00:00|2874.15|2872.65|2889.46|2887.96|2898.15|2896.65|2872.15|2870.65|84902
1589270400000|2020-05-12 08:00:00|2889.96|2888.46|2887.46|2885.96|2892.46|2890.96|2882.46|2880.96|45397
1589274000000|2020-05-12 09:00:00|2886.46|2884.96|2886.96|2885.46|2890.46|2888.96|2878.46|2876.96|58720
1589277600000|2020-05-12 10:00:00|2886.46|2884.96|2893.46|2891.96|2896.46|2894.96|2883.46|2881.96|50773
1589281200000|2020-05-12 11:00:00|2892.46|2890.96|2891.68|2890.18|2897.46|2895.96|2890.68|2889.18|62865
1589284800000|2020-05-12 12:00:00|2892.68|2891.18|2891.68|2890.18|2893.68|2892.18|2884.68|2883.18|37509
1589288400000|2020-05-12 13:00:00|2892.68|2891.18|2880.68|2879.18|2893.68|2892.18|2872.68|2871.18|113881
1589292000000|2020-05-12 14:00:00|2881.68|2880.18|2890.04|2888.54|2892.04|2890.54|2879.68|2878.18|83270
1589295600000|2020-05-12 15:00:00|2890.54|2889.04|2889.04|2887.54|2894.04|2892.54|2882.04|2880.54|179228
1589299200000|2020-05-12 16:00:00|2888.04|2886.54|2885.04|2883.54|2889.04|2887.54|2882.04|2880.54|29524
1589302800000|2020-05-12 17:00:00|2884.04|2882.54|2875.04|2873.54|2885.04|2883.54|2870.04|2868.54|28254
1589306400000|2020-05-12 18:00:00|2874.04|2872.54|2871.04|2869.54|2877.04|2875.54|2865.04|2863.54|14163
1589310000000|2020-05-12 19:00:00|2870.04|2868.54|2843.04|2841.54|2873.04|2871.54|2843.04|2841.54|40176
1589313600000|2020-05-12 20:00:00|2843.59|2840.59|2825.29|2822.29|2844.19|2841.19|2824.09|2821.09|143
1589317200000|2020-05-12 21:00:00|2825.39|2822.39|2826.59|2823.59|2830.19|2827.19|2822.09|2819.09|0
1589320800000|2020-05-12 22:00:00|2825.49|2822.49|2828.99|2825.99|2833.79|2830.79|2819.99|2816.99|0
1589324400000|2020-05-12 23:00:00|2829.29|2826.29|2817.49|2814.49|2832.19|2829.19|2814.89|2811.89|0
1589328000000|2020-05-13 00:00:00|2817.69|2814.69|2830.29|2828.29|2835.29|2833.29|2815.89|2812.89|8728
1589331600000|2020-05-13 01:00:00|2831.29|2829.29|2829.29|2827.29|2835.29|2833.29|2823.29|2821.29|3585
1589335200000|2020-05-13 02:00:00|2828.79|2826.79|2841.29|2839.29|2844.29|2842.29|2828.29|2826.29|5393
1589338800000|2020-05-13 03:00:00|2840.29|2838.29|2847.29|2845.29|2848.29|2846.29|2840.29|2838.29|1241
1589342400000|2020-05-13 04:00:00|2847.79|2845.79|2852.29|2850.29|2852.29|2850.29|2844.29|2842.29|957
1589346000000|2020-05-13 05:00:00|2853.29|2851.29|2845.79|2843.79|2853.29|2851.29|2838.29|2836.29|6949
1589349600000|2020-05-13 06:00:00|2845.54|2844.04|2851.04|2849.54|2855.04|2853.54|2844.04|2842.54|22915
1589353200000|2020-05-13 07:00:00|2850.04|2848.54|2831.99|2830.49|2851.04|2849.54|2823.04|2821.54|115002
1589356800000|2020-05-13 08:00:00|2832.99|2831.49|2832.99|2831.49|2844.99|2843.49|2828.99|2827.49|76641
1589360400000|2020-05-13 09:00:00|2831.99|2830.49|2846.99|2845.49|2849.99|2848.49|2831.99|2830.49|71045
1589364000000|2020-05-13 10:00:00|2847.99|2846.49|2847.99|2846.49|2855.99|2854.49|2842.99|2841.49|50467
1589367600000|2020-05-13 11:00:00|2848.99|2847.49|2849.37|2847.87|2851.37|2849.87|2841.99|2840.49|42737
1589371200000|2020-05-13 12:00:00|2850.37|2848.87|2846.37|2844.87|2852.37|2850.87|2843.37|2841.87|43514
1589374800000|2020-05-13 13:00:00|2845.37|2843.87|2829.37|2827.87|2845.37|2843.87|2823.37|2821.87|141179
1589378400000|2020-05-13 14:00:00|2828.37|2826.87|2823.46|2821.96|2838.46|2836.96|2823.46|2821.96|126299
1589382000000|2020-05-13 15:00:00|2824.46|2822.96|2793.67|2792.17|2831.46|2829.96|2786.67|2785.17|318216
1589385600000|2020-05-13 16:00:00|2794.67|2793.17|2792.67|2791.17|2796.67|2795.17|2778.67|2777.17|88926
1589389200000|2020-05-13 17:00:00|2792.17|2790.67|2790.67|2789.17|2796.67|2795.17|2782.67|2781.17|30007
1589392800000|2020-05-13 18:00:00|2789.67|2788.17|2783.67|2782.17|2795.67|2794.17|2783.67|2782.17|28786
1589396400000|2020-05-13 19:00:00|2784.67|2783.17|2801.67|2800.17|2803.67|2802.17|2779.67|2778.17|54852
1589400000000|2020-05-13 20:00:00|2799.32|2796.32|2804.52|2801.52|2805.52|2802.52|2796.22|2793.22|198
1589403600000|2020-05-13 21:00:00|2804.42|2801.42|2807.22|2804.22|2807.22|2804.22|2803.22|2800.22|0
1589407200000|2020-05-13 22:00:00|2809.22|2806.22|2809.12|2806.12|2812.22|2809.22|2804.02|2801.02|0
1589410800000|2020-05-13 23:00:00|2809.32|2806.32|2803.02|2800.02|2811.22|2808.22|2801.72|2798.72|0
1589414400000|2020-05-14 00:00:00|2802.82|2799.82|2796.92|2794.92|2802.92|2800.92|2788.92|2786.92|1851
1589418000000|2020-05-14 01:00:00|2796.42|2794.42|2789.92|2787.92|2801.92|2799.92|2786.92|2784.92|1343
1589421600000|2020-05-14 02:00:00|2788.92|2786.92|2795.92|2793.92|2795.92|2793.92|2782.92|2780.92|1906
1589425200000|2020-05-14 03:00:00|2796.92|2794.92|2793.92|2791.92|2797.92|2795.92|2789.92|2787.92|1034
1589428800000|2020-05-14 04:00:00|2794.92|2792.92|2787.92|2785.92|2798.92|2796.92|2786.92|2784.92|2403
1589432400000|2020-05-14 05:00:00|2786.92|2784.92|2782.92|2780.92|2791.92|2789.92|2781.92|2779.92|4881
1589436000000|2020-05-14 06:00:00|2782.67|2781.17|2775.67|2774.17|2785.67|2784.17|2767.67|2766.17|39797
1589439600000|2020-05-14 07:00:00|2774.67|2773.17|2768.31|2766.81|2792.67|2791.17|2767.31|2765.81|159119
1589443200000|2020-05-14 08:00:00|2767.31|2765.81|2761.31|2759.81|2767.31|2765.81|2751.31|2749.81|160739
1589446800000|2020-05-14 09:00:00|2760.31|2758.81|2767.31|2765.81|2768.31|2766.81|2757.31|2755.81|100663
1589450400000|2020-05-14 10:00:00|2768.31|2766.81|2758.31|2756.81|2768.31|2766.81|2751.31|2749.81|98621
1589454000000|2020-05-14 11:00:00|2759.31|2757.81|2745.26|2743.76|2761.31|2759.81|2740.26|2738.76|87153
1589457600000|2020-05-14 12:00:00|2746.26|2744.76|2730.26|2728.76|2747.26|2745.76|2717.26|2715.76|164192
1589461200000|2020-05-14 13:00:00|2729.26|2727.76|2710.26|2708.76|2737.26|2735.76|2709.26|2707.76|167391
1589464800000|2020-05-14 14:00:00|2710.76|2709.26|2746.28|2744.78|2753.28|2751.78|2708.26|2706.76|246639
1589468400000|2020-05-14 15:00:00|2747.28|2745.78|2749.16|2747.66|2771.28|2769.78|2746.28|2744.78|376050
1589472000000|2020-05-14 16:00:00|2748.16|2746.66|2767.16|2765.66|2769.16|2767.66|2745.16|2743.66|66111
1589475600000|2020-05-14 17:00:00|2768.16|2766.66|2765.16|2763.66|2780.16|2778.66|2764.16|2762.66|43920
1589479200000|2020-05-14 18:00:00|2765.66|2764.16|2765.16|2763.66|2769.16|2767.66|2758.16|2756.66|21890
1589482800000|2020-05-14 19:00:00|2765.66|2764.16|2789.16|2787.66|2789.16|2787.66|2763.16|2761.66|49730
1589486400000|2020-05-14 20:00:00|2788.61|2785.61|2790.71|2787.71|2794.51|2791.51|2786.31|2783.31|157
1589490000000|2020-05-14 21:00:00|2790.61|2787.61|2790.61|2787.61|2791.31|2788.31|2789.11|2786.11|0
1589493600000|2020-05-14 22:00:00|2789.11|2786.11|2786.71|2783.71|2791.21|2788.21|2785.21|2782.21|0
1589497200000|2020-05-14 23:00:00|2786.81|2783.81|2795.51|2792.51|2796.41|2793.41|2785.71|2782.71|0
1589414400000|2020-05-14 00:00:00|2802.82|2799.82|2796.92|2794.92|2802.92|2800.92|2788.92|2786.92|1851
1589418000000|2020-05-14 01:00:00|2796.42|2794.42|2789.92|2787.92|2801.92|2799.92|2786.92|2784.92|1343
1589421600000|2020-05-14 02:00:00|2788.92|2786.92|2795.92|2793.92|2795.92|2793.92|2782.92|2780.92|1906
1589425200000|2020-05-14 03:00:00|2796.92|2794.92|2793.92|2791.92|2797.92|2795.92|2789.92|2787.92|1034
1589428800000|2020-05-14 04:00:00|2794.92|2792.92|2787.92|2785.92|2798.92|2796.92|2786.92|2784.92|2403
1589432400000|2020-05-14 05:00:00|2786.92|2784.92|2782.92|2780.92|2791.92|2789.92|2781.92|2779.92|4881
1589436000000|2020-05-14 06:00:00|2782.67|2781.17|2775.67|2774.17|2785.67|2784.17|2767.67|2766.17|39797
1589439600000|2020-05-14 07:00:00|2774.67|2773.17|2768.31|2766.81|2792.67|2791.17|2767.31|2765.81|159119
1589443200000|2020-05-14 08:00:00|2767.31|2765.81|2761.31|2759.81|2767.31|2765.81|2751.31|2749.81|160739
1589446800000|2020-05-14 09:00:00|2760.31|2758.81|2767.31|2765.81|2768.31|2766.81|2757.31|2755.81|100663
1589450400000|2020-05-14 10:00:00|2768.31|2766.81|2758.31|2756.81|2768.31|2766.81|2751.31|2749.81|98621
1589454000000|2020-05-14 11:00:00|2759.31|2757.81|2745.26|2743.76|2761.31|2759.81|2740.26|2738.76|87153
1589457600000|2020-05-14 12:00:00|2746.26|2744.76|2730.26|2728.76|2747.26|2745.76|2717.26|2715.76|164192
1589461200000|2020-05-14 13:00:00|2729.26|2727.76|2710.26|2708.76|2737.26|2735.76|2709.26|2707.76|167391
1589464800000|2020-05-14 14:00:00|2710.76|2709.26|2746.28|2744.78|2753.28|2751.78|2708.26|2706.76|246639
1589468400000|2020-05-14 15:00:00|2747.28|2745.78|2749.16|2747.66|2771.28|2769.78|2746.28|2744.78|376050
1589472000000|2020-05-14 16:00:00|2748.16|2746.66|2767.16|2765.66|2769.16|2767.66|2745.16|2743.66|66111
1589475600000|2020-05-14 17:00:00|2768.16|2766.66|2765.16|2763.66|2780.16|2778.66|2764.16|2762.66|43920
1589479200000|2020-05-14 18:00:00|2765.66|2764.16|2765.16|2763.66|2769.16|2767.66|2758.16|2756.66|21890
1589482800000|2020-05-14 19:00:00|2765.66|2764.16|2789.16|2787.66|2789.16|2787.66|2763.16|2761.66|49730
1589486400000|2020-05-14 20:00:00|2788.61|2785.61|2790.71|2787.71|2794.51|2791.51|2786.31|2783.31|157
1589490000000|2020-05-14 21:00:00|2790.61|2787.61|2790.61|2787.61|2791.31|2788.31|2789.11|2786.11|0
1589493600000|2020-05-14 22:00:00|2789.11|2786.11|2786.71|2783.71|2791.21|2788.21|2785.21|2782.21|0
1589497200000|2020-05-14 23:00:00|2786.81|2783.81|2795.51|2792.51|2796.41|2793.41|2785.71|2782.71|0
1589500800000|2020-05-15 00:00:00|2795.81|2792.81|2785.41|2783.41|2798.81|2795.81|2783.41|2781.41|4978
1589504400000|2020-05-15 01:00:00|2786.41|2784.41|2780.41|2778.41|2787.41|2785.41|2775.41|2773.41|3775
1589508000000|2020-05-15 02:00:00|2781.41|2779.41|2780.41|2778.41|2783.41|2781.41|2770.41|2768.41|2990
1589511600000|2020-05-15 03:00:00|2779.41|2777.41|2784.91|2782.91|2785.41|2783.41|2774.41|2772.41|1326
1589515200000|2020-05-15 04:00:00|2785.41|2783.41|2789.41|2787.41|2791.41|2789.41|2783.41|2781.41|1618
1589518800000|2020-05-15 05:00:00|2788.91|2786.91|2784.41|2782.41|2793.41|2791.41|2784.41|2782.41|5749
1589522400000|2020-05-15 06:00:00|2784.16|2782.66|2784.16|2782.66|2788.16|2786.66|2779.16|2777.66|21152
1589526000000|2020-05-15 07:00:00|2784.66|2783.16|2795.04|2793.54|2802.16|2800.66|2784.66|2783.16|142827
1589529600000|2020-05-15 08:00:00|2796.04|2794.54|2792.04|2790.54|2796.04|2794.54|2785.04|2783.54|89009
1589533200000|2020-05-15 09:00:00|2793.04|2791.54|2793.04|2791.54|2801.04|2799.54|2789.04|2787.54|153693
1589536800000|2020-05-15 10:00:00|2794.04|2792.54|2772.04|2770.54|2797.04|2795.54|2771.04|2769.54|97051
1589540400000|2020-05-15 11:00:00|2773.04|2771.54|2760.53|2759.03|2774.04|2772.54|2757.53|2756.03|100319
1589544000000|2020-05-15 12:00:00|2759.53|2758.03|2767.53|2766.03|2772.53|2771.03|2754.53|2753.03|70787
1589547600000|2020-05-15 13:00:00|2768.53|2767.03|2782.53|2781.03|2785.53|2784.03|2760.53|2759.03|102643
1589551200000|2020-05-15 14:00:00|2783.53|2782.03|2770.72|2769.22|2791.72|2790.22|2767.72|2766.22|124031
1589554800000|2020-05-15 15:00:00|2771.72|2770.22|2767.19|2765.69|2772.19|2770.69|2758.19|2756.69|219524
1589558400000|2020-05-15 16:00:00|2766.69|2765.19|2773.19|2771.69|2778.19|2776.69|2766.19|2764.69|40721
1589562000000|2020-05-15 17:00:00|2774.19|2772.69|2777.19|2775.69|2779.19|2777.69|2770.19|2768.69|16504
1589565600000|2020-05-15 18:00:00|2778.19|2776.69|2773.19|2771.69|2783.19|2781.69|2772.19|2770.69|12492
1589569200000|2020-05-15 19:00:00|2773.69|2772.19|2785.19|2783.69|2789.19|2787.69|2771.19|2769.69|32619
1589572800000|2020-05-15 20:00:00|2785.69|2784.19|2784.14|2781.14|2788.34|2785.34|2776.14|2773.14|220
1589752800000|2020-05-17 22:00:00|2783.74|2780.74|2794.44|2791.44|2797.74|2794.74|2778.54|2775.54|0
1589756400000|2020-05-17 23:00:00|2794.64|2791.64|2796.24|2793.24|2800.64|2797.64|2793.74|2790.74|0
1589760000000|2020-05-18 00:00:00|2796.54|2793.54|2803.44|2801.44|2807.44|2805.44|2793.44|2790.64|9409
1589763600000|2020-05-18 01:00:00|2804.44|2802.44|2811.44|2809.44|2812.44|2810.44|2803.44|2801.44|5140
1589767200000|2020-05-18 02:00:00|2811.94|2809.94|2820.44|2818.44|2823.44|2821.44|2811.44|2809.44|3608
1589770800000|2020-05-18 03:00:00|2819.44|2817.44|2823.44|2821.44|2823.44|2821.44|2819.44|2817.44|2409
1589774400000|2020-05-18 04:00:00|2822.94|2820.94|2822.44|2820.44|2824.44|2822.44|2820.44|2818.44|2737
1589778000000|2020-05-18 05:00:00|2821.44|2819.44|2810.44|2808.44|2822.44|2820.44|2810.44|2808.44|4768
1589781600000|2020-05-18 06:00:00|2810.19|2808.69|2821.19|2819.69|2826.19|2824.69|2809.19|2807.69|31366
1589785200000|2020-05-18 07:00:00|2822.19|2820.69|2834.83|2833.33|2834.83|2833.33|2821.19|2819.69|95682
1589788800000|2020-05-18 08:00:00|2835.83|2834.33|2835.83|2834.33|2843.83|2842.33|2833.83|2832.33|79431
1589792400000|2020-05-18 09:00:00|2836.83|2835.33|2829.83|2828.33|2838.83|2837.33|2825.83|2824.33|53360
1589796000000|2020-05-18 10:00:00|2830.83|2829.33|2833.83|2832.33|2833.83|2832.33|2827.83|2826.33|31638
1589799600000|2020-05-18 11:00:00|2834.83|2833.33|2853.96|2852.46|2854.96|2853.46|2830.83|2829.33|67992
1589803200000|2020-05-18 12:00:00|2854.96|2853.46|2871.96|2870.46|2875.96|2874.46|2853.96|2852.46|97951
1589806800000|2020-05-18 13:00:00|2872.96|2871.46|2880.96|2879.46|2882.96|2881.46|2867.96|2866.46|113983
1589810400000|2020-05-18 14:00:00|2881.46|2879.96|2894.69|2893.19|2895.69|2894.19|2872.69|2871.19|150501
1589814000000|2020-05-18 15:00:00|2895.69|2894.19|2913.69|2912.19|2924.69|2923.19|2892.69|2891.19|363461
1589817600000|2020-05-18 16:00:00|2914.19|2912.69|2910.69|2909.19|2917.69|2916.19|2907.69|2906.19|58891
1589821200000|2020-05-18 17:00:00|2911.69|2910.19|2923.69|2922.19|2926.69|2925.19|2910.69|2909.19|38041
1589824800000|2020-05-18 18:00:00|2922.69|2921.19|2926.69|2925.19|2929.69|2928.19|2922.69|2921.19|16940
1589828400000|2020-05-18 19:00:00|2927.69|2926.19|2920.19|2918.69|2934.69|2933.19|2919.69|2918.19|36334
1589832000000|2020-05-18 20:00:00|2919.74|2916.74|2917.94|2914.94|2922.84|2919.84|2916.64|2913.64|338
1589835600000|2020-05-18 21:00:00|2918.04|2915.04|2918.54|2915.54|2919.44|2916.44|2917.64|2914.64|0
1589839200000|2020-05-18 22:00:00|2919.24|2916.24|2926.44|2923.44|2928.14|2925.14|2915.04|2912.04|0
1589842800000|2020-05-18 23:00:00|2926.64|2923.64|2924.34|2921.34|2926.84|2923.84|2920.04|2917.04|0
1589846400000|2020-05-19 00:00:00|2924.24|2921.24|2916.94|2914.94|2927.94|2925.94|2913.94|2911.94|3224
1589850000000|2020-05-19 01:00:00|2915.94|2913.94|2909.94|2907.94|2918.94|2916.94|2909.94|2907.94|3848
1589853600000|2020-05-19 02:00:00|2910.94|2908.94|2911.94|2909.94|2914.94|2912.94|2908.94|2906.94|2061
1589857200000|2020-05-19 03:00:00|2911.44|2909.44|2911.94|2909.94|2912.94|2910.94|2903.94|2901.94|1474
1589860800000|2020-05-19 04:00:00|2912.94|2910.94|2928.94|2926.94|2929.94|2927.94|2911.94|2909.94|3597
1589864400000|2020-05-19 05:00:00|2929.94|2927.94|2924.94|2922.94|2929.94|2927.94|2921.94|2919.94|5425
1589868000000|2020-05-19 06:00:00|2924.69|2923.19|2951.69|2950.19|2958.69|2957.19|2917.69|2916.19|59807
1589871600000|2020-05-19 07:00:00|2950.69|2949.19|2911.8|2910.3|2951.69|2950.19|2905.8|2904.3|189116
1589875200000|2020-05-19 08:00:00|2912.8|2911.3|2907.8|2906.3|2914.8|2913.3|2893.8|2892.3|114582
1589878800000|2020-05-19 09:00:00|2906.8|2905.3|2893.8|2892.3|2910.8|2909.3|2887.8|2886.3|104834
1589882400000|2020-05-19 10:00:00|2894.8|2893.3|2892.8|2891.3|2895.8|2894.3|2878.8|2877.3|86454
1589886000000|2020-05-19 11:00:00|2893.8|2892.3|2905.47|2903.97|2913.47|2911.97|2892.8|2891.3|71622
1589889600000|2020-05-19 12:00:00|2906.47|2904.97|2903.47|2901.97|2908.47|2906.97|2897.47|2895.97|49352
1589893200000|2020-05-19 13:00:00|2904.47|2902.97|2889.47|2887.97|2905.47|2903.97|2881.47|2879.97|102517
1589896800000|2020-05-19 14:00:00|2890.47|2888.97|2895.05|2893.55|2896.47|2894.97|2877.05|2875.55|142874
1589900400000|2020-05-19 15:00:00|2894.05|2892.55|2898.28|2896.78|2910.28|2908.78|2894.05|2892.55|195684
1589904000000|2020-05-19 16:00:00|2899.28|2897.78|2900.28|2898.78|2906.28|2904.78|2896.28|2894.78|27099
1589907600000|2020-05-19 17:00:00|2899.28|2897.78|2902.28|2900.78|2905.28|2903.78|2898.28|2896.78|11006
1589911200000|2020-05-19 18:00:00|2903.28|2901.78|2888.28|2886.78|2906.28|2904.78|2887.28|2885.78|16249
1589914800000|2020-05-19 19:00:00|2887.28|2885.78|2873.28|2871.78|2900.28|2898.78|2873.28|2871.78|47096
1589918400000|2020-05-19 20:00:00|2873.63|2870.63|2874.53|2871.53|2877.13|2874.13|2871.93|2868.93|224
1589922000000|2020-05-19 21:00:00|2874.43|2871.43|2871.83|2868.83|2874.93|2871.93|2870.73|2867.73|0
1589925600000|2020-05-19 22:00:00|2871.23|2868.23|2875.83|2872.83|2876.53|2873.53|2866.93|2863.93|0
1589929200000|2020-05-19 23:00:00|2875.53|2872.53|2880.73|2877.73|2883.53|2880.53|2875.53|2872.53|0
1589932800000|2020-05-20 00:00:00|2881.03|2878.03|2890.53|2888.53|2892.53|2890.53|2879.53|2877.33|1471
1589936400000|2020-05-20 01:00:00|2891.53|2889.53|2902.53|2900.53|2902.53|2900.53|2889.53|2887.53|1640
1589940000000|2020-05-20 02:00:00|2901.53|2899.53|2896.53|2894.53|2901.53|2899.53|2893.53|2891.53|1189
1589943600000|2020-05-20 03:00:00|2897.53|2895.53|2900.53|2898.53|2902.53|2900.53|2891.53|2889.53|1241
1589947200000|2020-05-20 04:00:00|2901.53|2899.53|2898.53|2896.53|2905.53|2903.53|2897.53|2895.53|1902
1589950800000|2020-05-20 05:00:00|2897.53|2895.53|2893.53|2891.53|2900.53|2898.53|2891.53|2889.53|2343
1589954400000|2020-05-20 06:00:00|2893.28|2891.78|2891.28|2889.78|2894.28|2892.78|2886.28|2884.78|19821
1589958000000|2020-05-20 07:00:00|2890.28|2888.78|2884.43|2882.93|2901.28|2899.78|2876.28|2874.78|106872
1589961600000|2020-05-20 08:00:00|2885.43|2883.93|2902.43|2900.93|2910.43|2908.93|2884.43|2882.93|86523
1589965200000|2020-05-20 09:00:00|2901.43|2899.93|2910.43|2908.93|2913.43|2911.93|2891.43|2889.93|113223
1589968800000|2020-05-20 10:00:00|2911.43|2909.93|2906.43|2904.93|2919.43|2917.93|2904.43|2902.93|108030
1589972400000|2020-05-20 11:00:00|2905.43|2903.93|2906.15|2904.65|2910.15|2908.65|2898.93|2897.43|41967
1589976000000|2020-05-20 12:00:00|2906.65|2905.15|2911.15|2909.65|2919.15|2917.65|2903.15|2901.65|48566
1589979600000|2020-05-20 13:00:00|2912.15|2910.65|2917.15|2915.65|2922.15|2920.65|2911.15|2909.65|91924
1589983200000|2020-05-20 14:00:00|2917.65|2916.15|2934.2|2932.7|2937.2|2935.7|2915.15|2913.65|128584
1589986800000|2020-05-20 15:00:00|2934.7|2933.2|2937.79|2936.29|2948.2|2946.7|2933.2|2931.7|217279
1589990400000|2020-05-20 16:00:00|2938.79|2937.29|2932.79|2931.29|2939.79|2938.29|2924.79|2923.29|41590
1589994000000|2020-05-20 17:00:00|2933.79|2932.29|2926.79|2925.29|2933.79|2932.29|2924.79|2923.29|16131
1589997600000|2020-05-20 18:00:00|2926.29|2924.79|2934.79|2933.29|2935.79|2934.29|2923.79|2922.29|14389
1590001200000|2020-05-20 19:00:00|2934.29|2932.79|2933.79|2932.29|2935.79|2934.29|2927.79|2926.29|20822
1590004800000|2020-05-20 20:00:00|2935.54|2932.54|2939.94|2936.94|2941.24|2938.24|2935.54|2932.54|55
1590008400000|2020-05-20 21:00:00|2939.74|2936.74|2941.24|2938.24|2941.84|2938.84|2939.54|2936.54|0
1590012000000|2020-05-20 22:00:00|2942.24|2939.24|2936.84|2933.84|2942.64|2939.64|2936.44|2933.44|0
1590015600000|2020-05-20 23:00:00|2936.94|2933.94|2934.54|2931.54|2937.84|2934.84|2934.54|2931.54|0
1590019200000|2020-05-21 00:00:00|2934.74|2931.74|2931.04|2929.04|2934.74|2931.74|2927.04|2925.04|1391
1590022800000|2020-05-21 01:00:00|2930.04|2928.04|2919.04|2917.04|2930.04|2928.04|2919.04|2917.04|1965
1590026400000|2020-05-21 02:00:00|2918.04|2916.04|2919.04|2917.04|2921.04|2919.04|2912.54|2910.54|1418
1590030000000|2020-05-21 03:00:00|2918.04|2916.04|2918.04|2916.04|2922.04|2920.04|2915.04|2913.04|761
1590033600000|2020-05-21 04:00:00|2917.04|2915.04|2920.54|2918.54|2921.04|2919.04|2915.04|2913.04|656
1590037200000|2020-05-21 05:00:00|2920.04|2918.04|2916.04|2914.04|2924.04|2922.04|2916.04|2914.04|2737
1590040800000|2020-05-21 06:00:00|2915.79|2914.29|2914.29|2912.79|2918.79|2917.29|2912.79|2911.29|15470
1590044400000|2020-05-21 07:00:00|2913.79|2912.29|2909.57|2908.07|2920.79|2919.29|2901.79|2900.29|69294
1590048000000|2020-05-21 08:00:00|2910.57|2909.07|2914.57|2913.07|2915.57|2914.07|2897.57|2896.07|64207
1590051600000|2020-05-21 09:00:00|2915.07|2913.57|2910.07|2908.57|2923.57|2922.07|2906.57|2905.07|116396
1590055200000|2020-05-21 10:00:00|2909.57|2908.07|2907.57|2906.07|2911.57|2910.07|2902.57|2901.07|77343
1590058800000|2020-05-21 11:00:00|2908.57|2907.07|2910.26|2908.76|2917.57|2916.07|2907.57|2906.07|34169
1590062400000|2020-05-21 12:00:00|2909.76|2908.26|2918.26|2916.76|2928.26|2926.76|2908.26|2906.76|38262
1590066000000|2020-05-21 13:00:00|2917.26|2915.76|2931.26|2929.76|2939.26|2937.76|2916.26|2914.76|59443
1590069600000|2020-05-21 14:00:00|2932.26|2930.76|2919.85|2918.35|2937.85|2936.35|2913.85|2912.35|90581
1590073200000|2020-05-21 15:00:00|2918.85|2917.35|2908.85|2907.35|2918.85|2917.35|2896.85|2895.35|186745
1590076800000|2020-05-21 16:00:00|2909.85|2908.35|2908.85|2907.35|2918.85|2917.35|2906.85|2905.35|40343
1590080400000|2020-05-21 17:00:00|2909.85|2908.35|2912.85|2911.35|2916.85|2915.35|2907.85|2906.35|20883
1590084000000|2020-05-21 18:00:00|2911.85|2910.35|2909.85|2908.35|2916.85|2915.35|2907.85|2906.35|11611
1590087600000|2020-05-21 19:00:00|2910.85|2909.35|2909.85|2908.35|2916.85|2915.35|2906.85|2905.35|24877
1590091200000|2020-05-21 20:00:00|2912|2909|2906.4|2903.4|2914|2911|2905.9|2902.9|108
1590094800000|2020-05-21 21:00:00|2906.5|2903.5|2907.1|2904.1|2907.7|2904.7|2906.5|2903.5|0
1590098400000|2020-05-21 22:00:00|2906.9|2903.9|2913|2910|2914.5|2911.5|2904.1|2901.1|0
1590102000000|2020-05-21 23:00:00|2912.9|2909.9|2917.6|2914.6|2918|2915|2912.9|2909.9|0
1590105600000|2020-05-22 00:00:00|2917.8|2914.8|2915.1|2913.1|2924.1|2922.1|2913.6|2910.9|1787
1590109200000|2020-05-22 01:00:00|2914.6|2912.6|2903.1|2901.1|2917.1|2915.1|2897.1|2895.1|3385
1590112800000|2020-05-22 02:00:00|2902.1|2900.1|2889.1|2887.1|2902.1|2900.1|2888.1|2886.1|2460
1590116400000|2020-05-22 03:00:00|2889.6|2887.6|2879.1|2877.1|2891.1|2889.1|2878.1|2876.1|2358
1590120000000|2020-05-22 04:00:00|2880.1|2878.1|2878.1|2876.1|2885.1|2883.1|2877.1|2875.1|2013
1590123600000|2020-05-22 05:00:00|2877.1|2875.1|2866.1|2864.1|2877.1|2875.1|2860.1|2858.1|11310
1590127200000|2020-05-22 06:00:00|2865.85|2864.35|2864.85|2863.35|2875.85|2874.35|2859.85|2858.35|29467
1590130800000|2020-05-22 07:00:00|2865.85|2864.35|2861.85|2860.35|2873.85|2872.35|2852.85|2851.35|100306
1590134400000|2020-05-22 08:00:00|2862.35|2860.85|2890.95|2889.45|2890.95|2889.45|2860.85|2859.35|81556
1590138000000|2020-05-22 09:00:00|2889.95|2888.45|2883.95|2882.45|2893.95|2892.45|2881.95|2880.45|53941
1590141600000|2020-05-22 10:00:00|2884.95|2883.45|2894.95|2893.45|2900.95|2899.45|2884.95|2883.45|53957
1590145200000|2020-05-22 11:00:00|2895.95|2894.45|2910.93|2909.43|2910.93|2909.43|2892.95|2891.45|39746
1590148800000|2020-05-22 12:00:00|2914.93|2913.43|2916.93|2915.43|2919.93|2918.43|2909.93|2908.43|61311
1590152400000|2020-05-22 13:00:00|2917.93|2916.43|2914.93|2913.43|2923.93|2922.43|2901.93|2900.43|63385
1590156000000|2020-05-22 14:00:00|2915.93|2914.43|2905.95|2904.45|2917.95|2916.45|2896.95|2895.45|89173
1590159600000|2020-05-22 15:00:00|2906.95|2905.45|2907.95|2906.45|2910.95|2909.45|2899.95|2898.45|155526
1590163200000|2020-05-22 16:00:00|2908.95|2907.45|2912.95|2911.45|2913.95|2912.45|2904.95|2903.45|27669
1590166800000|2020-05-22 17:00:00|2913.95|2912.45|2914.95|2913.45|2915.95|2914.45|2910.95|2909.45|12063
1590170400000|2020-05-22 18:00:00|2915.95|2914.45|2918.95|2917.45|2920.95|2919.45|2915.95|2914.45|11962
1590174000000|2020-05-22 19:00:00|2917.95|2916.45|2920.95|2919.45|2922.95|2921.45|2913.95|2912.45|20988
1590177600000|2020-05-22 20:00:00|2921.6|2918.6|2927.3|2924.3|2927.9|2924.9|2921.1|2918.1|59
1590357600000|2020-05-24 22:00:00|2924.6|2921.6|2936.5|2933.5|2938.2|2935.2|2922.4|2919.4|0
1590361200000|2020-05-24 23:00:00|2936.3|2933.3|2936.6|2933.6|2938.6|2935.6|2932.4|2929.4|0
1590364800000|2020-05-25 00:00:00|2936.8|2933.8|2928.2|2926.2|2937.9|2935.2|2927.2|2925.2|2066
1590368400000|2020-05-25 01:00:00|2928.7|2926.7|2930.2|2928.2|2930.2|2928.2|2918.7|2916.7|1255
1590372000000|2020-05-25 02:00:00|2929.2|2927.2|2922.7|2920.7|2930.2|2928.2|2921.2|2919.2|1106
1590375600000|2020-05-25 03:00:00|2923.2|2921.2|2925.2|2923.2|2927.2|2925.2|2922.2|2920.2|1099
1590379200000|2020-05-25 04:00:00|2926.2|2924.2|2927.2|2925.2|2929.2|2927.2|2926.2|2924.2|893
1590382800000|2020-05-25 05:00:00|2927.7|2925.7|2933.2|2931.2|2934.2|2932.2|2927.7|2925.7|2293
1590386400000|2020-05-25 06:00:00|2932.95|2931.45|2935.95|2934.45|2940.95|2939.45|2930.95|2929.45|12429
1590390000000|2020-05-25 07:00:00|2934.95|2933.45|2926.5|2925|2935.95|2934.45|2913.95|2912.45|53460
1590393600000|2020-05-25 08:00:00|2927.5|2926|2944.5|2943|2951.5|2950|2920.5|2919|52927
1590397200000|2020-05-25 09:00:00|2945|2943.5|2950.5|2949|2952.5|2951|2939.5|2938|29879
1590400800000|2020-05-25 10:00:00|2951.5|2950|2952.5|2951|2954.5|2953|2943.5|2942|33084
1590404400000|2020-05-25 11:00:00|2953|2951.5|2953.74|2952.24|2956.74|2955.24|2947.5|2946|31716
1590408000000|2020-05-25 12:00:00|2953.24|2951.74|2961.74|2960.24|2966.74|2965.24|2951.74|2950.24|33756
1590411600000|2020-05-25 13:00:00|2962.24|2960.74|2961.74|2960.24|2963.74|2962.24|2956.74|2955.24|34031
1590415200000|2020-05-25 14:00:00|2962.74|2961.24|2962.87|2961.37|2967.87|2966.37|2959.74|2958.24|40817
1590418800000|2020-05-25 15:00:00|2961.87|2960.37|2968.87|2967.37|2973.87|2972.37|2959.87|2958.37|104100
1590422400000|2020-05-25 16:00:00|2967.87|2966.37|2969.87|2968.37|2970.87|2969.37|2965.87|2964.37|13086
1590426000000|2020-05-25 17:00:00|2968.87|2967.37|2968.87|2967.37|2969.87|2968.37|2967.87|2966.37|2583
1590429600000|2020-05-25 18:00:00|2967.87|2966.37|2970.87|2969.37|2970.87|2969.37|2967.87|2966.37|1038
1590433200000|2020-05-25 19:00:00|2971.87|2970.37|2972.87|2971.37|2973.87|2972.37|2970.87|2969.37|2428
1590436800000|2020-05-25 20:00:00|2973.62|2970.62|2973.72|2970.72|2973.72|2970.72|2973.52|2970.52|62
1590440400000|2020-05-25 21:00:00|2973.42|2970.42|2973.02|2970.02|2973.42|2970.42|2973.02|2970.02|0
1590444000000|2020-05-25 22:00:00|2972.42|2969.42|2969.02|2966.02|2973.12|2970.12|2967.22|2964.22|0
1590447600000|2020-05-25 23:00:00|2969.12|2966.12|2966.92|2963.92|2969.32|2966.32|2965.62|2962.62|0
1590451200000|2020-05-26 00:00:00|2966.82|2963.82|2970.12|2968.12|2974.12|2972.12|2963.12|2961.12|2571
1590454800000|2020-05-26 01:00:00|2970.62|2968.62|2987.12|2985.12|2988.12|2986.12|2969.12|2967.12|3274
1590458400000|2020-05-26 02:00:00|2988.12|2986.12|2985.12|2983.12|2989.12|2987.12|2983.12|2981.12|1385
1590462000000|2020-05-26 03:00:00|2986.12|2984.12|2996.12|2994.12|2996.12|2994.12|2985.12|2983.12|1437
1590465600000|2020-05-26 04:00:00|2995.12|2993.12|3002.12|3000.12|3008.12|3006.12|2994.12|2992.12|3676
1590469200000|2020-05-26 05:00:00|3001.62|2999.62|3001.12|2999.12|3004.12|3002.12|2995.12|2993.12|4214
1590472800000|2020-05-26 06:00:00|3000.87|2999.37|3006.87|3005.37|3011.87|3010.37|2997.87|2996.37|34241
1590476400000|2020-05-26 07:00:00|3007.87|3006.37|2994.54|2993.04|3010.87|3009.37|2988.54|2987.04|123545
1590480000000|2020-05-26 08:00:00|2995.54|2994.04|2999.54|2998.04|3007.54|3006.04|2993.54|2992.04|85041
1590483600000|2020-05-26 09:00:00|2998.54|2997.04|2994.54|2993.04|3004.54|3003.04|2991.54|2990.04|86177
1590487200000|2020-05-26 10:00:00|2995.54|2994.04|2987.04|2985.54|2995.54|2994.04|2985.54|2984.04|61839
1590490800000|2020-05-26 11:00:00|2986.54|2985.04|2987.08|2985.58|2990.08|2988.58|2982.54|2981.04|53203
1590494400000|2020-05-26 12:00:00|2986.08|2984.58|2995.08|2993.58|2995.08|2993.58|2978.08|2976.58|65058
1590498000000|2020-05-26 13:00:00|2996.08|2994.58|2996.08|2994.58|3005.08|3003.58|2994.08|2992.58|111231
1590501600000|2020-05-26 14:00:00|2995.08|2993.58|3007.15|3005.65|3009.15|3007.65|2993.08|2991.58|102141
1590505200000|2020-05-26 15:00:00|3008.15|3006.65|2998.15|2996.65|3010.15|3008.65|2996.15|2994.65|215113
1590508800000|2020-05-26 16:00:00|2999.15|2997.65|3004.15|3002.65|3004.15|3002.65|2995.15|2993.65|29633
1590512400000|2020-05-26 17:00:00|3005.15|3003.65|3004.15|3002.65|3008.15|3006.65|3002.15|3000.65|15050
1590516000000|2020-05-26 18:00:00|3004.65|3003.15|3004.15|3002.65|3007.15|3005.65|3001.15|2999.65|9542
1590519600000|2020-05-26 19:00:00|3003.15|3001.65|2987.15|2985.65|3006.15|3004.65|2986.15|2984.65|41732
1590523200000|2020-05-26 20:00:00|2988.1|2985.1|2993.8|2990.8|2995.4|2992.4|2988.1|2985.1|126
1590526800000|2020-05-26 21:00:00|2993.9|2990.9|2992.9|2989.9|2993.9|2990.9|2991.8|2988.8|0
1590530400000|2020-05-26 22:00:00|2993.6|2990.6|2992.4|2989.4|2993.6|2990.6|2988.3|2985.3|0
1590534000000|2020-05-26 23:00:00|2992.5|2989.5|2989.9|2986.9|2993.1|2990.1|2987.9|2984.9|0
1590537600000|2020-05-27 00:00:00|2990.1|2987.1|2996.4|2994.4|2996.4|2994.4|2982.4|2980.4|2694
1590541200000|2020-05-27 01:00:00|2997.4|2995.4|3000.4|2998.4|3006.4|3004.4|2997.4|2995.4|2752
1590544800000|2020-05-27 02:00:00|3000.9|2998.9|3007.4|3005.4|3008.4|3006.4|2993.4|2991.4|2299
1590548400000|2020-05-27 03:00:00|3007.9|3005.9|3010.4|3008.4|3012.4|3010.4|3006.4|3004.4|4756
1590552000000|2020-05-27 04:00:00|3011.4|3009.4|3016.4|3014.4|3020.4|3018.4|3010.4|3008.4|2839
1590555600000|2020-05-27 05:00:00|3015.4|3013.4|3014.4|3012.4|3019.4|3017.4|3014.4|3012.4|4607
1590559200000|2020-05-27 06:00:00|3014.15|3012.65|3009.15|3007.65|3018.15|3016.65|3007.15|3005.65|22941
1590562800000|2020-05-27 07:00:00|3008.15|3006.65|3022.66|3021.16|3024.66|3023.16|3002.15|3000.65|114112
1590566400000|2020-05-27 08:00:00|3023.66|3022.16|3036.66|3035.16|3040.66|3039.16|3020.66|3019.16|136029
1590570000000|2020-05-27 09:00:00|3037.66|3036.16|3056.66|3055.16|3059.66|3058.16|3036.66|3035.16|186031
1590573600000|2020-05-27 10:00:00|3057.66|3056.16|3057.66|3056.16|3059.66|3058.16|3047.66|3046.16|105515
1590577200000|2020-05-27 11:00:00|3056.66|3055.16|3061.2|3059.7|3065.66|3064.16|3052.66|3051.16|84535
1590580800000|2020-05-27 12:00:00|3060.2|3058.7|3057.2|3055.7|3068.2|3066.7|3056.2|3054.7|96905
1590584400000|2020-05-27 13:00:00|3056.7|3055.2|3037.2|3035.7|3065.2|3063.7|3031.2|3029.7|163958
1590588000000|2020-05-27 14:00:00|3038.2|3036.7|3038.56|3037.06|3056.56|3055.06|3026.56|3025.06|222388
1590591600000|2020-05-27 15:00:00|3039.56|3038.06|3049.56|3048.06|3051.56|3050.06|3034.56|3033.06|295427
1590595200000|2020-05-27 16:00:00|3050.56|3049.06|3053.56|3052.06|3056.56|3055.06|3048.56|3047.06|39690
1590598800000|2020-05-27 17:00:00|3052.56|3051.06|3053.56|3052.06|3056.56|3055.06|3044.56|3043.06|22166
1590602400000|2020-05-27 18:00:00|3054.56|3053.06|3060.56|3059.06|3061.56|3060.06|3054.56|3053.06|15348
1590606000000|2020-05-27 19:00:00|3061.56|3060.06|3062.56|3061.06|3066.56|3065.06|3057.56|3056.06|35590
1590609600000|2020-05-27 20:00:00|3064.21|3061.21|3068.81|3065.81|3071.31|3068.31|3060.81|3057.81|163
1590613200000|2020-05-27 21:00:00|3068.71|3065.71|3067.01|3064.01|3069.41|3066.41|3066.51|3063.51|0
1590616800000|2020-05-27 22:00:00|3067.31|3064.31|3068.41|3065.41|3070.21|3067.21|3062.51|3059.51|0
1590620400000|2020-05-27 23:00:00|3068.61|3065.61|3073.01|3070.01|3073.31|3070.31|3065.01|3062.01|0
1590624000000|2020-05-28 00:00:00|3072.71|3069.71|3080.81|3078.81|3083.81|3081.81|3067.81|3065.81|7541
1590627600000|2020-05-28 01:00:00|3079.81|3077.81|3085.81|3083.81|3088.81|3086.81|3077.81|3075.81|6799
1590631200000|2020-05-28 02:00:00|3086.81|3084.81|3084.81|3082.81|3091.31|3089.31|3082.31|3080.31|2781
1590634800000|2020-05-28 03:00:00|3083.81|3081.81|3062.81|3060.81|3086.81|3084.81|3059.81|3057.81|4660
1590638400000|2020-05-28 04:00:00|3063.81|3061.81|3074.81|3072.81|3078.81|3076.81|3060.81|3058.81|3983
1590642000000|2020-05-28 05:00:00|3073.81|3071.81|3084.81|3082.81|3085.81|3083.81|3068.81|3066.81|6262
1590645600000|2020-05-28 06:00:00|3084.56|3083.06|3071.56|3070.06|3089.56|3088.06|3070.56|3069.06|35250
1590649200000|2020-05-28 07:00:00|3072.06|3070.56|3075.29|3073.79|3081.29|3079.79|3056.56|3055.06|137222
1590652800000|2020-05-28 08:00:00|3076.29|3074.79|3071.29|3069.79|3083.29|3081.79|3064.29|3062.79|120206
1590656400000|2020-05-28 09:00:00|3070.29|3068.79|3059.29|3057.79|3081.29|3079.79|3056.29|3054.79|91980
1590660000000|2020-05-28 10:00:00|3058.29|3056.79|3074.29|3072.79|3077.29|3075.79|3054.29|3052.79|60457
1590663600000|2020-05-28 11:00:00|3075.29|3073.79|3073.2|3071.7|3079.29|3077.79|3071.29|3069.79|60793
1590667200000|2020-05-28 12:00:00|3074.2|3072.7|3080.2|3078.7|3081.2|3079.7|3070.2|3068.7|57429
1590670800000|2020-05-28 13:00:00|3081.2|3079.7|3083.2|3081.7|3088.2|3086.7|3075.2|3073.7|133194
1590674400000|2020-05-28 14:00:00|3083.7|3082.2|3092.99|3091.49|3103.99|3102.49|3080.99|3079.49|185468
1590678000000|2020-05-28 15:00:00|3093.99|3092.49|3094.99|3093.49|3103.99|3102.49|3090.99|3089.49|271203
1590681600000|2020-05-28 16:00:00|3095.99|3094.49|3102.49|3100.99|3103.99|3102.49|3092.99|3091.49|43861
1590685200000|2020-05-28 17:00:00|3101.99|3100.49|3102.99|3101.49|3105.99|3104.49|3098.99|3097.49|23504
1590688800000|2020-05-28 18:00:00|3103.99|3102.49|3098.99|3097.49|3103.99|3102.49|3093.99|3092.49|13517
1590692400000|2020-05-28 19:00:00|3097.99|3096.49|3069.99|3068.49|3101.99|3100.49|3068.99|3067.49|45224
1590696000000|2020-05-28 20:00:00|3072.24|3069.24|3085.14|3082.14|3087.24|3084.24|3072.24|3069.24|185
1590699600000|2020-05-28 21:00:00|3085.34|3082.34|3082.64|3079.64|3085.84|3082.84|3082.64|3079.64|0
1590703200000|2020-05-28 22:00:00|3083.34|3080.34|3079.84|3076.84|3086.64|3083.64|3075.74|3072.74|0
1590706800000|2020-05-28 23:00:00|3079.64|3076.64|3070.14|3067.14|3083.74|3080.74|3069.24|3066.24|0
1590710400000|2020-05-29 00:00:00|3070.44|3067.44|3057.74|3055.74|3074.24|3071.24|3055.24|3053.24|4230
1590714000000|2020-05-29 01:00:00|3058.24|3056.24|3066.24|3064.24|3067.74|3065.74|3052.24|3050.24|3760
1590717600000|2020-05-29 02:00:00|3067.24|3065.24|3070.24|3068.24|3073.24|3071.24|3062.24|3060.24|3134
1590721200000|2020-05-29 03:00:00|3071.24|3069.24|3061.74|3059.74|3071.24|3069.24|3059.24|3057.24|1885
1590724800000|2020-05-29 04:00:00|3062.24|3060.24|3068.24|3066.24|3068.24|3066.24|3055.74|3053.74|1834
1590728400000|2020-05-29 05:00:00|3067.24|3065.24|3070.24|3068.24|3075.24|3073.24|3066.24|3064.24|7710
1590732000000|2020-05-29 06:00:00|3069.99|3068.49|3069.99|3068.49|3077.99|3076.49|3063.49|3061.99|30752
1590735600000|2020-05-29 07:00:00|3068.99|3067.49|3058.36|3056.86|3074.99|3073.49|3053.36|3051.86|163550
1590739200000|2020-05-29 08:00:00|3059.36|3057.86|3056.36|3054.86|3062.36|3060.86|3048.36|3046.86|88610
1590742800000|2020-05-29 09:00:00|3055.36|3053.86|3074.36|3072.86|3076.36|3074.86|3051.36|3049.86|121211
1590746400000|2020-05-29 10:00:00|3073.36|3071.86|3078.36|3076.86|3083.36|3081.86|3071.36|3069.86|79013
1590750000000|2020-05-29 11:00:00|3077.36|3075.86|3086.18|3084.68|3089.18|3087.68|3072.36|3070.86|74430
1590753600000|2020-05-29 12:00:00|3085.18|3083.68|3081.18|3079.68|3097.18|3095.68|3080.18|3078.68|129553
1590757200000|2020-05-29 13:00:00|3080.68|3079.18|3069.18|3067.68|3083.18|3081.68|3068.18|3066.68|91895
1590760800000|2020-05-29 14:00:00|3070.18|3068.68|3054.4|3052.9|3072.18|3070.68|3050.4|3048.9|136546
1590764400000|2020-05-29 15:00:00|3055.4|3053.9|3051.4|3049.9|3063.4|3061.9|3047.4|3045.9|405609
1590768000000|2020-05-29 16:00:00|3052.4|3050.9|3055.4|3053.9|3060.4|3058.9|3033.4|3031.9|69901
1590771600000|2020-05-29 17:00:00|3054.4|3052.9|3045.4|3043.9|3056.4|3054.9|3043.4|3041.9|23022
1590775200000|2020-05-29 18:00:00|3044.4|3042.9|3065.4|3063.9|3065.4|3063.9|3036.4|3034.9|40226
1590778800000|2020-05-29 19:00:00|3066.4|3064.9|3070.4|3068.9|3074.4|3072.9|3063.9|3062.4|44769
1590782400000|2020-05-29 20:00:00|3061.85|3058.85|3087.45|3084.45|3088.25|3085.25|3061.85|3058.85|300
1590962400000|2020-05-31 22:00:00|3046.65|3043.65|3042.65|3039.65|3053.35|3050.35|3028.95|3025.95|0
1590966000000|2020-05-31 23:00:00|3042.35|3039.35|3048.95|3045.95|3049.75|3046.75|3036.35|3033.35|0
1590969600000|2020-06-01 00:00:00|3048.65|3045.65|3076.65|3074.65|3084.65|3082.65|3047.15|3044.15|5795
1590973200000|2020-06-01 01:00:00|3075.65|3073.65|3095.65|3093.65|3095.65|3093.65|3072.15|3070.15|5863
1590976800000|2020-06-01 02:00:00|3096.65|3094.65|3100.65|3098.65|3101.65|3099.65|3093.65|3091.65|3362
1590980400000|2020-06-01 03:00:00|3101.65|3099.65|3091.65|3089.65|3103.65|3101.65|3089.65|3087.65|2936
1590984000000|2020-06-01 04:00:00|3092.65|3090.65|3093.65|3091.65|3096.65|3094.65|3091.65|3089.65|1322
1590987600000|2020-06-01 05:00:00|3092.65|3090.65|3094.65|3092.65|3097.15|3095.15|3089.65|3087.65|2874
1590991200000|2020-06-01 06:00:00|3094.4|3092.9|3110.4|3108.9|3115.4|3113.9|3089.4|3087.9|33377
1590994800000|2020-06-01 07:00:00|3111.4|3109.9|3094.4|3092.9|3113.4|3111.9|3094.4|3092.9|85924
1590998400000|2020-06-01 08:00:00|3095.4|3093.9|3077.4|3075.9|3095.4|3093.9|3065.4|3063.9|114354
1591002000000|2020-06-01 09:00:00|3076.9|3075.4|3073.4|3071.9|3082.4|3080.9|3071.4|3069.9|39763
1591005600000|2020-06-01 10:00:00|3072.9|3071.4|3085.4|3083.9|3085.4|3083.9|3069.4|3067.9|41696
1591009200000|2020-06-01 11:00:00|3086.4|3084.9|3087.4|3085.9|3092.4|3090.9|3084.4|3082.9|31757
1591012800000|2020-06-01 12:00:00|3088.4|3086.9|3080.4|3078.9|3090.4|3088.9|3077.4|3075.9|42870
1591016400000|2020-06-01 13:00:00|3079.4|3077.9|3091.4|3089.9|3097.4|3095.9|3079.4|3077.9|67243
1591020000000|2020-06-01 14:00:00|3090.9|3089.4|3107.4|3105.9|3108.4|3106.9|3086.4|3084.9|80658
1591023600000|2020-06-01 15:00:00|3108.4|3106.9|3105.18|3103.68|3108.4|3106.9|3099.4|3097.9|181095
1591027200000|2020-06-01 16:00:00|3104.18|3102.68|3107.18|3105.68|3109.18|3107.68|3102.18|3100.68|26701
1591030800000|2020-06-01 17:00:00|3108.18|3106.68|3113.18|3111.68|3114.18|3112.68|3108.18|3106.68|21468
1591034400000|2020-06-01 18:00:00|3112.18|3110.68|3119.18|3117.68|3119.18|3117.68|3111.18|3109.68|19575
1591038000000|2020-06-01 19:00:00|3118.18|3116.68|3126.18|3124.68|3128.18|3126.68|3114.18|3112.68|42946
1591041600000|2020-06-01 20:00:00|3126.53|3123.53|3128.23|3125.23|3130.33|3127.33|3122.23|3119.23|217
1591045200000|2020-06-01 21:00:00|3127.93|3124.93|3126.53|3123.53|3128.83|3125.83|3126.33|3123.33|0
1591048800000|2020-06-01 22:00:00|3127.03|3124.03|3117.53|3114.53|3129.63|3126.63|3113.93|3110.93|0
1591052400000|2020-06-01 23:00:00|3117.23|3114.23|3109.73|3106.73|3117.53|3114.53|3105.73|3102.73|0
1591056000000|2020-06-02 00:00:00|3109.33|3106.33|3121.43|3119.43|3123.43|3121.43|3107.53|3104.53|2792
1591059600000|2020-06-02 01:00:00|3122.43|3120.43|3117.43|3115.43|3124.43|3122.43|3116.43|3114.43|2693
1591063200000|2020-06-02 02:00:00|3118.43|3116.43|3116.43|3114.43|3121.43|3119.43|3115.43|3113.43|1463
1591066800000|2020-06-02 03:00:00|3117.43|3115.43|3124.43|3122.43|3124.43|3122.43|3116.43|3114.43|604
1591070400000|2020-06-02 04:00:00|3123.43|3121.43|3122.43|3120.43|3126.43|3124.43|3122.43|3120.43|1779
1591074000000|2020-06-02 05:00:00|3123.43|3121.43|3126.43|3124.43|3130.43|3128.43|3123.43|3121.43|5113
1591077600000|2020-06-02 06:00:00|3126.18|3124.68|3124.18|3122.68|3127.18|3125.68|3117.18|3115.68|23793
1591081200000|2020-06-02 07:00:00|3125.18|3123.68|3128.84|3127.34|3138.84|3137.34|3110.18|3108.68|148410
1591084800000|2020-06-02 08:00:00|3129.84|3128.34|3147.84|3146.34|3154.84|3153.34|3125.84|3124.34|126219
1591088400000|2020-06-02 09:00:00|3148.84|3147.34|3150.84|3149.34|3156.84|3155.34|3140.84|3139.34|130041
1591092000000|2020-06-02 10:00:00|3149.84|3148.34|3159.84|3158.34|3164.84|3163.34|3149.84|3148.34|91082
1591095600000|2020-06-02 11:00:00|3159.34|3157.84|3155.05|3153.55|3160.84|3159.34|3153.05|3151.55|90714
1591099200000|2020-06-02 12:00:00|3154.05|3152.55|3148.05|3146.55|3158.05|3156.55|3139.05|3137.55|126732
1591102800000|2020-06-02 13:00:00|3149.05|3147.55|3158.05|3156.55|3159.05|3157.55|3139.05|3137.55|179250
1591106400000|2020-06-02 14:00:00|3159.05|3157.55|3161.82|3160.32|3169.82|3168.32|3152.82|3151.32|182691
1591110000000|2020-06-02 15:00:00|3160.82|3159.32|3154.82|3153.32|3161.82|3160.32|3148.82|3147.32|288035
1591113600000|2020-06-02 16:00:00|3153.82|3152.32|3160.82|3159.32|3161.82|3160.32|3153.82|3152.32|45166
1591117200000|2020-06-02 17:00:00|3159.82|3158.32|3162.82|3161.32|3165.82|3164.32|3159.82|3158.32|15477
1591120800000|2020-06-02 18:00:00|3163.82|3162.32|3162.82|3161.32|3164.82|3163.32|3156.82|3155.32|13503
1591124400000|2020-06-02 19:00:00|3163.82|3162.32|3171.82|3170.32|3172.82|3171.32|3157.82|3156.32|26730
1591128000000|2020-06-02 20:00:00|3172.07|3169.07|3170.17|3167.17|3172.37|3169.37|3165.87|3162.87|101
1591131600000|2020-06-02 21:00:00|3170.07|3167.07|3170.47|3167.47|3171.07|3168.07|3169.67|3166.67|0
1591135200000|2020-06-02 22:00:00|3171.17|3168.17|3168.17|3165.17|3172.27|3169.27|3166.07|3163.07|0
1591138800000|2020-06-02 23:00:00|3167.87|3164.87|3180.57|3177.57|3182.07|3179.07|3167.87|3164.87|0
1591142400000|2020-06-03 00:00:00|3180.87|3177.87|3190.07|3188.07|3191.07|3189.07|3178.37|3175.37|5796
1591146000000|2020-06-03 01:00:00|3190.57|3188.57|3191.07|3189.07|3197.07|3195.07|3187.07|3185.07|6751
1591149600000|2020-06-03 02:00:00|3190.07|3188.07|3185.07|3183.07|3193.07|3191.07|3184.07|3182.07|2265
1591153200000|2020-06-03 03:00:00|3186.07|3184.07|3190.07|3188.07|3195.07|3193.07|3185.07|3183.07|2550
1591156800000|2020-06-03 04:00:00|3189.07|3187.07|3193.07|3191.07|3194.07|3192.07|3189.07|3187.07|2436
1591160400000|2020-06-03 05:00:00|3192.07|3190.07|3196.07|3194.07|3198.07|3196.07|3187.07|3185.07|9283
1591164000000|2020-06-03 06:00:00|3195.82|3194.32|3195.82|3194.32|3201.82|3200.32|3194.82|3193.32|35229
1591167600000|2020-06-03 07:00:00|3194.82|3193.32|3206.86|3205.36|3208.86|3207.36|3188.82|3187.32|137758
1591171200000|2020-06-03 08:00:00|3207.86|3206.36|3210.86|3209.36|3213.86|3212.36|3197.86|3196.36|141434
1591174800000|2020-06-03 09:00:00|3211.86|3210.36|3221.86|3220.36|3225.86|3224.36|3206.86|3205.36|165223
1591178400000|2020-06-03 10:00:00|3220.86|3219.36|3213.86|3212.36|3227.86|3226.36|3213.86|3212.36|124603
1591182000000|2020-06-03 11:00:00|3214.86|3213.36|3216.33|3214.83|3221.86|3220.36|3210.86|3209.36|84248
1591185600000|2020-06-03 12:00:00|3217.33|3215.83|3226.83|3225.33|3230.33|3228.83|3212.33|3210.83|83396
1591189200000|2020-06-03 13:00:00|3227.33|3225.83|3241.33|3239.83|3246.33|3244.83|3226.33|3224.83|158276
1591192800000|2020-06-03 14:00:00|3241.83|3240.33|3255.94|3254.44|3263.94|3262.44|3240.33|3238.83|224215
1591196400000|2020-06-03 15:00:00|3254.94|3253.44|3269.94|3268.44|3276.94|3275.44|3254.94|3253.44|415436
1591200000000|2020-06-03 16:00:00|3269.44|3267.94|3261.94|3260.44|3270.94|3269.44|3260.94|3259.44|70962
1591203600000|2020-06-03 17:00:00|3262.94|3261.44|3268.94|3267.44|3269.94|3268.44|3261.94|3260.44|25396
1591207200000|2020-06-03 18:00:00|3267.94|3266.44|3282.94|3281.44|3284.94|3283.44|3267.94|3266.44|28075
1591210800000|2020-06-03 19:00:00|3281.94|3280.44|3276.94|3275.44|3284.94|3283.44|3272.94|3271.44|48281
1591214400000|2020-06-03 20:00:00|3276.39|3273.39|3277.79|3274.79|3279.89|3276.89|3269.99|3266.99|179
1591218000000|2020-06-03 21:00:00|3277.89|3274.89|3278.39|3275.39|3278.79|3275.79|3277.79|3274.79|0
1591221600000|2020-06-03 22:00:00|3278.29|3275.29|3274.19|3271.19|3279.19|3276.19|3267.39|3264.39|0
1591225200000|2020-06-03 23:00:00|3273.99|3270.99|3284.39|3281.39|3288.29|3285.29|3273.89|3270.89|0
1591228800000|2020-06-04 00:00:00|3284.69|3281.69|3264.69|3262.69|3285.99|3282.99|3262.19|3260.19|7704
1591232400000|2020-06-04 01:00:00|3265.19|3263.19|3257.19|3255.19|3267.19|3265.19|3257.19|3255.19|5456
1591236000000|2020-06-04 02:00:00|3256.19|3254.19|3248.69|3246.69|3257.19|3255.19|3247.19|3245.19|3860
1591239600000|2020-06-04 03:00:00|3249.19|3247.19|3258.19|3256.19|3258.19|3256.19|3247.19|3245.19|3744
1591243200000|2020-06-04 04:00:00|3259.19|3257.19|3265.19|3263.19|3265.19|3263.19|3259.19|3257.19|3143
1591246800000|2020-06-04 05:00:00|3266.19|3264.19|3260.19|3258.19|3269.19|3267.19|3258.19|3256.19|8599
1591250400000|2020-06-04 06:00:00|3259.94|3258.44|3246.44|3244.94|3264.94|3263.44|3244.94|3243.44|32105
1591254000000|2020-06-04 07:00:00|3246.94|3245.44|3264.56|3263.06|3264.56|3263.06|3245.94|3244.44|164441
1591257600000|2020-06-04 08:00:00|3265.56|3264.06|3252.56|3251.06|3267.56|3266.06|3251.56|3250.06|98845
1591261200000|2020-06-04 09:00:00|3253.56|3252.06|3242.56|3241.06|3255.56|3254.06|3238.56|3237.06|82715
1591264800000|2020-06-04 10:00:00|3243.56|3242.06|3250.56|3249.06|3254.56|3253.06|3241.56|3240.06|78674
1591268400000|2020-06-04 11:00:00|3249.56|3248.06|3280.16|3278.66|3294.16|3292.66|3249.56|3248.06|129664
1591272000000|2020-06-04 12:00:00|3281.16|3279.66|3246.16|3244.66|3283.16|3281.66|3232.16|3230.66|184894
1591275600000|2020-06-04 13:00:00|3247.16|3245.66|3274.16|3272.66|3277.16|3275.66|3246.16|3244.66|210817
1591279200000|2020-06-04 14:00:00|3275.16|3273.66|3270.63|3269.13|3280.16|3278.66|3260.63|3259.13|203074
1591282800000|2020-06-04 15:00:00|3271.63|3270.13|3258.63|3257.13|3271.63|3270.13|3254.63|3253.13|258958
1591286400000|2020-06-04 16:00:00|3257.63|3256.13|3247.63|3246.13|3259.63|3258.13|3247.63|3246.13|40937
1591290000000|2020-06-04 17:00:00|3248.63|3247.13|3260.63|3259.13|3261.63|3260.13|3247.63|3246.13|15148
1591293600000|2020-06-04 18:00:00|3261.13|3259.63|3253.63|3252.13|3262.63|3261.13|3253.63|3252.13|11014
1591297200000|2020-06-04 19:00:00|3254.63|3253.13|3256.63|3255.13|3257.63|3256.13|3243.63|3242.13|26724
1591300800000|2020-06-04 20:00:00|3258.68|3255.68|3263.78|3260.78|3266.98|3263.98|3256.78|3253.78|279
1591304400000|2020-06-04 21:00:00|3263.88|3260.88|3261.88|3258.88|3264.38|3261.38|3261.68|3258.68|0
1591308000000|2020-06-04 22:00:00|3262.88|3259.88|3263.58|3260.58|3268.28|3265.28|3260.88|3257.88|0
1591311600000|2020-06-04 23:00:00|3263.68|3260.68|3257.08|3254.08|3266.18|3263.18|3256.78|3253.78|0
1591315200000|2020-06-05 00:00:00|3257.48|3254.48|3256.88|3254.88|3263.88|3261.88|3252.88|3250.88|3214
1591318800000|2020-06-05 01:00:00|3257.88|3255.88|3260.88|3258.88|3263.88|3261.88|3253.88|3251.88|2212
1591322400000|2020-06-05 02:00:00|3261.38|3259.38|3267.88|3265.88|3270.88|3268.88|3258.88|3256.88|1292
1591326000000|2020-06-05 03:00:00|3268.38|3266.38|3279.88|3277.88|3281.88|3279.88|3267.88|3265.88|3594
1591329600000|2020-06-05 04:00:00|3280.88|3278.88|3291.88|3289.88|3293.88|3291.88|3279.88|3277.88|5786
1591333200000|2020-06-05 05:00:00|3290.88|3288.88|3302.88|3300.88|3305.88|3303.88|3284.88|3282.88|11744
1591336800000|2020-06-05 06:00:00|3302.63|3301.13|3300.63|3299.13|3311.63|3310.13|3294.63|3293.13|32339
1591340400000|2020-06-05 07:00:00|3301.63|3300.13|3343.21|3341.71|3343.21|3341.71|3298.63|3297.13|226096
1591344000000|2020-06-05 08:00:00|3342.21|3340.71|3330.21|3328.71|3346.21|3344.71|3325.21|3323.71|171429
1591347600000|2020-06-05 09:00:00|3331.21|3329.71|3338.21|3336.71|3338.21|3336.71|3315.21|3313.71|171055
1591351200000|2020-06-05 10:00:00|3337.21|3335.71|3315.21|3313.71|3337.21|3335.71|3311.71|3310.21|97139
1591354800000|2020-06-05 11:00:00|3316.21|3314.71|3321.34|3319.84|3328.21|3326.71|3315.21|3313.71|69712
1591358400000|2020-06-05 12:00:00|3322.34|3320.84|3351.34|3349.84|3364.34|3362.84|3314.34|3312.84|192945
1591362000000|2020-06-05 13:00:00|3350.34|3348.84|3366.34|3364.84|3381.34|3379.84|3347.34|3345.84|271602
1591365600000|2020-06-05 14:00:00|3367.34|3365.84|3366.99|3365.49|3379.99|3378.49|3358.99|3357.49|200014
1591369200000|2020-06-05 15:00:00|3367.99|3366.49|3379.99|3378.49|3388.99|3387.49|3365.99|3364.49|355377
1591372800000|2020-06-05 16:00:00|3378.99|3377.49|3375.99|3374.49|3379.99|3378.49|3368.99|3367.49|78495
1591376400000|2020-06-05 17:00:00|3374.99|3373.49|3370.99|3369.49|3375.99|3374.49|3370.99|3369.49|21917
1591380000000|2020-06-05 18:00:00|3371.99|3370.49|3363.99|3362.49|3374.99|3373.49|3362.99|3361.49|26632
1591383600000|2020-06-05 19:00:00|3364.49|3362.99|3362.99|3361.49|3367.99|3366.49|3354.99|3353.49|31454
1591387200000|2020-06-05 20:00:00|3359.94|3356.94|3354.54|3351.54|3364.04|3361.04|3354.24|3351.24|1888
1591567200000|2020-06-07 22:00:00|3370.24|3367.24|3377.24|3374.24|3382.04|3379.04|3369.14|3366.14|163
1591570800000|2020-06-07 23:00:00|3377.04|3374.04|3384.44|3381.44|3388.64|3385.64|3376.24|3373.24|0
1591574400000|2020-06-08 00:00:00|3384.14|3381.14|3375.24|3373.24|3387.24|3385.24|3369.94|3366.94|7842
1591578000000|2020-06-08 01:00:00|3374.24|3372.24|3366.24|3364.24|3379.24|3377.24|3366.24|3364.24|5607
1591581600000|2020-06-08 02:00:00|3367.24|3365.24|3374.24|3372.24|3378.24|3376.24|3362.24|3360.24|3584
1591585200000|2020-06-08 03:00:00|3373.24|3371.24|3369.24|3367.24|3380.74|3378.74|3369.24|3367.24|3226
1591588800000|2020-06-08 04:00:00|3368.24|3366.24|3369.24|3367.24|3370.24|3368.24|3365.24|3363.24|1433
1591592400000|2020-06-08 05:00:00|3370.24|3368.24|3373.24|3371.24|3373.24|3371.24|3359.24|3357.24|4894
1591596000000|2020-06-08 06:00:00|3372.99|3371.49|3359.99|3358.49|3373.49|3371.99|3357.99|3356.49|19390
1591599600000|2020-06-08 07:00:00|3358.99|3357.49|3351.93|3350.43|3368.93|3367.43|3341.99|3340.49|136345
1591603200000|2020-06-08 08:00:00|3352.93|3351.43|3375.93|3374.43|3375.93|3374.43|3350.93|3349.43|73558
1591606800000|2020-06-08 09:00:00|3374.93|3373.43|3367.93|3366.43|3381.93|3380.43|3365.93|3364.43|74984
1591610400000|2020-06-08 10:00:00|3366.93|3365.43|3367.93|3366.43|3375.93|3374.43|3361.93|3360.43|96079
1591614000000|2020-06-08 11:00:00|3368.93|3367.43|3388.05|3386.55|3389.05|3387.55|3368.93|3367.43|87614
1591617600000|2020-06-08 12:00:00|3387.05|3385.55|3384.05|3382.55|3396.05|3394.55|3380.05|3378.55|85344
1591621200000|2020-06-08 13:00:00|3385.05|3383.55|3374.05|3372.55|3388.05|3386.55|3367.05|3365.55|118877
1591624800000|2020-06-08 14:00:00|3375.05|3373.55|3359.38|3357.88|3375.05|3373.55|3351.38|3349.88|164356
1591628400000|2020-06-08 15:00:00|3360.38|3358.88|3366.79|3365.29|3373.38|3371.88|3358.38|3356.88|242572
1591632000000|2020-06-08 16:00:00|3367.29|3365.79|3368.79|3367.29|3371.79|3370.29|3363.79|3362.29|48440
1591635600000|2020-06-08 17:00:00|3369.79|3368.29|3376.79|3375.29|3376.79|3375.29|3368.79|3367.29|18375
1591639200000|2020-06-08 18:00:00|3377.79|3376.29|3380.79|3379.29|3381.79|3380.29|3377.79|3376.29|12103
1591642800000|2020-06-08 19:00:00|3379.79|3378.29|3399.79|3398.29|3399.79|3398.29|3378.79|3377.29|29894
1591646400000|2020-06-08 20:00:00|3399.24|3396.24|3395.14|3392.14|3399.24|3396.24|3391.04|3388.04|195
1591650000000|2020-06-08 21:00:00|3395.24|3392.24|3395.84|3392.84|3396.14|3393.14|3394.84|3391.84|0
1591653600000|2020-06-08 22:00:00|3396.84|3393.84|3389.44|3386.44|3397.44|3394.44|3388.84|3385.84|0
1591657200000|2020-06-08 23:00:00|3389.74|3386.74|3390.44|3387.44|3393.84|3390.84|3388.54|3385.54|0
1591660800000|2020-06-09 00:00:00|3390.74|3387.74|3383.04|3381.04|3400.04|3398.04|3381.04|3379.04|3025
1591664400000|2020-06-09 01:00:00|3383.54|3381.54|3390.04|3388.04|3390.04|3388.04|3376.04|3374.04|2130
1591668000000|2020-06-09 02:00:00|3391.04|3389.04|3383.04|3381.04|3391.04|3389.04|3380.04|3378.04|1198
1591671600000|2020-06-09 03:00:00|3382.04|3380.04|3383.04|3381.04|3385.04|3383.04|3379.04|3377.04|1173
1591675200000|2020-06-09 04:00:00|3383.54|3381.54|3383.04|3381.04|3386.04|3384.04|3380.04|3378.04|705
1591678800000|2020-06-09 05:00:00|3384.04|3382.04|3390.04|3388.04|3395.04|3393.04|3383.04|3381.04|3485
1591682400000|2020-06-09 06:00:00|3389.79|3388.29|3372.79|3371.29|3393.79|3392.29|3371.79|3370.29|27932
1591686000000|2020-06-09 07:00:00|3374.79|3373.29|3344.31|3342.81|3379.29|3377.79|3335.31|3333.81|176071
1591689600000|2020-06-09 08:00:00|3345.31|3343.81|3303.31|3301.81|3351.31|3349.81|3296.31|3294.81|176315
1591693200000|2020-06-09 09:00:00|3303.81|3302.31|3311.31|3309.81|3324.31|3322.81|3303.31|3301.81|106985
1591696800000|2020-06-09 10:00:00|3310.31|3308.81|3306.31|3304.81|3316.31|3314.81|3294.31|3292.81|121544
1591700400000|2020-06-09 11:00:00|3307.31|3305.81|3320.81|3319.31|3324.81|3323.31|3305.31|3303.81|90061
1591704000000|2020-06-09 12:00:00|3320.31|3318.81|3317.81|3316.31|3329.81|3328.31|3317.81|3316.31|98664
1591707600000|2020-06-09 13:00:00|3318.81|3317.31|3318.81|3317.31|3324.81|3323.31|3311.81|3310.31|161974
1591711200000|2020-06-09 14:00:00|3317.81|3316.31|3333.73|3332.23|3339.73|3338.23|3309.73|3308.23|151651
1591714800000|2020-06-09 15:00:00|3332.73|3331.23|3316.73|3315.23|3337.73|3336.23|3315.73|3314.23|308956
1591718400000|2020-06-09 16:00:00|3317.73|3316.23|3324.73|3323.23|3324.73|3323.23|3311.73|3310.23|46962
1591722000000|2020-06-09 17:00:00|3325.73|3324.23|3329.73|3328.23|3333.73|3332.23|3324.73|3323.23|24109
1591725600000|2020-06-09 18:00:00|3330.73|3329.23|3327.73|3326.23|3330.73|3329.23|3322.73|3321.23|11850
1591729200000|2020-06-09 19:00:00|3326.73|3325.23|3323.73|3322.23|3334.73|3333.23|3321.73|3320.23|26205
1591732800000|2020-06-09 20:00:00|3321.68|3318.68|3321.68|3318.68|3329.78|3326.78|3317.48|3314.48|75
1591736400000|2020-06-09 21:00:00|3321.38|3318.38|3323.98|3320.98|3325.78|3322.78|3320.78|3317.78|0
1591740000000|2020-06-09 22:00:00|3323.18|3320.18|3330.18|3327.18|3331.98|3328.98|3322.98|3319.98|0
1591743600000|2020-06-09 23:00:00|3330.48|3327.48|3336.38|3333.38|3337.58|3334.58|3325.48|3322.48|0
1591747200000|2020-06-10 00:00:00|3336.68|3333.68|3337.98|3335.98|3338.18|3335.98|3327.98|3325.98|3517
1591750800000|2020-06-10 01:00:00|3336.98|3334.98|3347.98|3345.98|3349.98|3347.98|3331.98|3329.98|4005
1591754400000|2020-06-10 02:00:00|3348.48|3346.48|3342.98|3340.98|3350.98|3348.98|3338.98|3336.98|2620
1591758000000|2020-06-10 03:00:00|3343.98|3341.98|3341.98|3339.98|3345.98|3343.98|3338.98|3336.98|1562
1591761600000|2020-06-10 04:00:00|3341.48|3339.48|3341.98|3339.98|3341.98|3339.98|3336.98|3334.98|1230
1591765200000|2020-06-10 05:00:00|3342.98|3340.98|3347.98|3345.98|3352.98|3350.98|3341.98|3339.98|3818
1591768800000|2020-06-10 06:00:00|3347.73|3346.23|3336.73|3335.23|3347.73|3346.23|3336.73|3335.23|17592
1591772400000|2020-06-10 07:00:00|3337.73|3336.23|3347.53|3346.03|3357.73|3356.23|3335.73|3334.23|101294
1591776000000|2020-06-10 08:00:00|3347.03|3345.53|3324.53|3323.03|3347.53|3346.03|3321.53|3320.03|77226
1591779600000|2020-06-10 09:00:00|3323.53|3322.03|3309.53|3308.03|3324.53|3323.03|3302.53|3301.03|105088
1591783200000|2020-06-10 10:00:00|3310.53|3309.03|3308.53|3307.03|3311.53|3310.03|3290.53|3289.03|93573
1591786800000|2020-06-10 11:00:00|3309.53|3308.03|3317.84|3316.34|3320.84|3319.34|3300.53|3299.03|71180
1591790400000|2020-06-10 12:00:00|3318.84|3317.34|3328.84|3327.34|3330.84|3329.34|3315.84|3314.34|95915
1591794000000|2020-06-10 13:00:00|3327.84|3326.34|3307.84|3306.34|3329.84|3328.34|3299.84|3298.34|107650
1591797600000|2020-06-10 14:00:00|3306.84|3305.34|3296.95|3295.45|3311.84|3310.34|3288.95|3287.45|166790
1591801200000|2020-06-10 15:00:00|3296.45|3294.95|3295.95|3294.45|3309.95|3308.45|3291.95|3290.45|233730
1591804800000|2020-06-10 16:00:00|3296.95|3295.45|3300.95|3299.45|3302.95|3301.45|3294.95|3293.45|33972
1591808400000|2020-06-10 17:00:00|3299.95|3298.45|3294.95|3293.45|3301.95|3300.45|3294.95|3293.45|18829
1591812000000|2020-06-10 18:00:00|3295.45|3293.95|3286.95|3285.45|3317.95|3316.45|3279.95|3278.45|53420
1591815600000|2020-06-10 19:00:00|3285.95|3284.45|3285.95|3284.45|3297.45|3295.95|3276.95|3275.45|42081
1591819200000|2020-06-10 20:00:00|3284.9|3281.9|3278|3275|3288.6|3285.6|3276.6|3273.6|164
1591822800000|2020-06-10 21:00:00|3278.1|3275.1|3277.1|3274.1|3279.1|3276.1|3276.9|3273.9|0
1591826400000|2020-06-10 22:00:00|3277.8|3274.8|3261.6|3258.6|3283.8|3280.8|3258.5|3255.5|0
1591830000000|2020-06-10 23:00:00|3261.4|3258.4|3253.5|3250.5|3266.8|3263.8|3250.1|3247.1|0
1591833600000|2020-06-11 00:00:00|3253.8|3250.8|3275.2|3273.2|3280.2|3278.2|3251.6|3248.6|4748
1591837200000|2020-06-11 01:00:00|3276.2|3274.2|3277.2|3275.2|3285.2|3283.2|3275.2|3273.2|2702
1591840800000|2020-06-11 02:00:00|3276.7|3274.7|3270.2|3268.2|3277.2|3275.2|3270.2|3268.2|2457
1591844400000|2020-06-11 03:00:00|3271.2|3269.2|3248.2|3246.2|3271.2|3269.2|3246.2|3244.2|7946
1591848000000|2020-06-11 04:00:00|3249.2|3247.2|3244.2|3242.2|3253.2|3251.2|3230.2|3228.2|9648
1591851600000|2020-06-11 05:00:00|3245.2|3243.2|3227.7|3225.7|3246.2|3244.2|3220.2|3218.2|12696
1591855200000|2020-06-11 06:00:00|3227.45|3225.95|3227.95|3226.45|3236.95|3235.45|3223.95|3222.45|46082
1591858800000|2020-06-11 07:00:00|3226.95|3225.45|3204.66|3203.16|3228.95|3227.45|3199.95|3198.45|215686
1591862400000|2020-06-11 08:00:00|3203.66|3202.16|3203.66|3202.16|3218.66|3217.16|3197.66|3196.16|114031
1591866000000|2020-06-11 09:00:00|3202.66|3201.16|3232.66|3231.16|3235.66|3234.16|3200.66|3199.16|122714
1591869600000|2020-06-11 10:00:00|3231.66|3230.16|3222.66|3221.16|3235.66|3234.16|3219.66|3218.16|120452
1591873200000|2020-06-11 11:00:00|3221.66|3220.16|3202.27|3200.77|3224.66|3223.16|3196.27|3194.77|97136
1591876800000|2020-06-11 12:00:00|3201.77|3200.27|3196.27|3194.77|3206.27|3204.77|3189.27|3187.77|117683
1591880400000|2020-06-11 13:00:00|3195.27|3193.77|3196.27|3194.77|3201.27|3199.77|3180.27|3178.77|170193
1591884000000|2020-06-11 14:00:00|3197.27|3195.77|3161.85|3160.35|3200.27|3198.77|3159.85|3158.35|226235
1591887600000|2020-06-11 15:00:00|3160.85|3159.35|3141.85|3140.35|3173.85|3172.35|3132.85|3131.35|422128
1591891200000|2020-06-11 16:00:00|3140.85|3139.35|3114.85|3113.35|3142.85|3141.35|3110.85|3109.35|138962
1591894800000|2020-06-11 17:00:00|3113.85|3112.35|3131.85|3130.35|3135.85|3134.35|3113.85|3112.35|50273
1591898400000|2020-06-11 18:00:00|3130.85|3129.35|3101.85|3100.35|3132.85|3131.35|3098.85|3097.35|45828
1591902000000|2020-06-11 19:00:00|3100.85|3099.35|3097.85|3096.35|3107.85|3106.35|3088.85|3087.35|55905
1591905600000|2020-06-11 20:00:00|3098.6|3095.6|3112.2|3109.2|3116.6|3113.6|3084.9|3081.9|333
1591909200000|2020-06-11 21:00:00|3112.1|3109.1|3111.8|3108.8|3116|3113|3110.4|3107.4|0
1591912800000|2020-06-11 22:00:00|3108.2|3105.2|3125.4|3122.4|3126|3123|3098|3095|0
1591916400000|2020-06-11 23:00:00|3125.6|3122.6|3129.4|3126.4|3134.7|3131.7|3116.1|3113.1|0
1591920000000|2020-06-12 00:00:00|3130.1|3127.1|3109.1|3107.1|3134.7|3131.7|3106.1|3104.1|7458
1591923600000|2020-06-12 01:00:00|3109.6|3107.6|3127.1|3125.1|3127.1|3125.1|3096.1|3094.1|6287
1591927200000|2020-06-12 02:00:00|3128.1|3126.1|3135.1|3133.1|3144.1|3142.1|3125.1|3123.1|5384
1591930800000|2020-06-12 03:00:00|3136.1|3134.1|3137.1|3135.1|3143.1|3141.1|3126.1|3124.1|2697
1591934400000|2020-06-12 04:00:00|3137.6|3135.6|3138.1|3136.1|3145.1|3143.1|3133.1|3131.1|3975
1591938000000|2020-06-12 05:00:00|3137.1|3135.1|3143.1|3141.1|3145.1|3143.1|3131.1|3129.1|8187
1591941600000|2020-06-12 06:00:00|3142.85|3141.35|3116.85|3115.35|3146.85|3145.35|3115.85|3114.35|50527
1591945200000|2020-06-12 07:00:00|3115.85|3114.35|3149.52|3148.02|3165.85|3164.35|3110.85|3109.35|294612
1591948800000|2020-06-12 08:00:00|3150.52|3149.02|3192.52|3191.02|3193.52|3192.02|3146.52|3145.02|213292
1591952400000|2020-06-12 09:00:00|3191.52|3190.02|3210.52|3209.02|3211.52|3210.02|3183.52|3182.02|175051
1591956000000|2020-06-12 10:00:00|3209.52|3208.02|3186.52|3185.02|3215.52|3214.02|3181.52|3180.02|121669
1591959600000|2020-06-12 11:00:00|3187.52|3186.02|3183.46|3181.96|3201.52|3200.02|3180.46|3178.96|98216
1591963200000|2020-06-12 12:00:00|3182.46|3180.96|3184.46|3182.96|3191.46|3189.96|3164.46|3162.96|121081
1591966800000|2020-06-12 13:00:00|3185.46|3183.96|3183.46|3181.96|3199.46|3197.96|3179.46|3177.96|183521
1591970400000|2020-06-12 14:00:00|3182.96|3181.46|3151.41|3149.91|3192.46|3190.96|3151.41|3149.91|148730
1591974000000|2020-06-12 15:00:00|3150.41|3148.91|3172.41|3170.91|3172.41|3170.91|3132.41|3130.91|355751
1591977600000|2020-06-12 16:00:00|3171.41|3169.91|3164.41|3162.91|3179.41|3177.91|3154.41|3152.91|74042
1591981200000|2020-06-12 17:00:00|3165.41|3163.91|3126.41|3124.91|3165.41|3163.91|3125.41|3123.91|54634
1591984800000|2020-06-12 18:00:00|3127.41|3125.91|3154.41|3152.91|3155.41|3153.91|3125.41|3123.91|48450
1591988400000|2020-06-12 19:00:00|3155.41|3153.91|3167.41|3165.91|3176.41|3174.91|3145.41|3143.91|45669
1591992000000|2020-06-12 20:00:00|3165.36|3162.36|3161.26|3158.26|3170.96|3167.96|3155.06|3152.06|196
1592172000000|2020-06-14 22:00:00|3126.66|3123.66|3132.86|3129.86|3135.16|3132.16|3099.66|3096.66|0
1592175600000|2020-06-14 23:00:00|3133.06|3130.06|3121.06|3118.06|3134.06|3131.06|3112.36|3109.36|0
1592179200000|2020-06-15 00:00:00|3121.16|3118.16|3123.66|3121.66|3137.66|3134.66|3116.36|3113.36|8314
1592182800000|2020-06-15 01:00:00|3124.66|3122.66|3129.66|3127.66|3132.66|3130.66|3117.66|3115.66|3708
1592186400000|2020-06-15 02:00:00|3128.66|3126.66|3121.66|3119.66|3132.66|3130.66|3121.66|3119.66|2518
1592190000000|2020-06-15 03:00:00|3122.66|3120.66|3124.66|3122.66|3129.66|3127.66|3121.66|3119.66|1285
1592193600000|2020-06-15 04:00:00|3125.66|3123.66|3112.66|3110.66|3125.66|3123.66|3112.66|3110.66|4604
1592197200000|2020-06-15 05:00:00|3111.66|3109.66|3066.66|3064.66|3111.66|3109.66|3065.66|3063.66|20536
1592200800000|2020-06-15 06:00:00|3066.41|3064.91|3075.41|3073.91|3079.41|3077.91|3054.41|3052.91|62615
1592204400000|2020-06-15 07:00:00|3076.41|3074.91|3062.09|3060.59|3081.41|3079.91|3057.41|3055.91|287080
1592208000000|2020-06-15 08:00:00|3063.09|3061.59|3109.09|3107.59|3114.09|3112.59|3054.09|3052.59|264453
1592211600000|2020-06-15 09:00:00|3108.09|3106.59|3121.09|3119.59|3123.09|3121.59|3090.59|3089.09|206521
1592215200000|2020-06-15 10:00:00|3121.59|3120.09|3104.09|3102.59|3131.09|3129.59|3098.09|3096.59|176040
1592218800000|2020-06-15 11:00:00|3105.09|3103.59|3118.71|3117.21|3128.71|3127.21|3102.09|3100.59|124136
1592222400000|2020-06-15 12:00:00|3117.71|3116.21|3118.71|3117.21|3126.71|3125.21|3107.71|3106.21|243215
1592226000000|2020-06-15 13:00:00|3119.71|3118.21|3114.71|3113.21|3126.71|3125.21|3096.71|3095.21|314494
1592229600000|2020-06-15 14:00:00|3115.21|3113.71|3137.69|3136.19|3148.69|3147.19|3108.71|3107.21|318102
1592233200000|2020-06-15 15:00:00|3138.19|3136.69|3139.69|3138.19|3154.69|3153.19|3133.69|3132.19|409041
1592236800000|2020-06-15 16:00:00|3138.69|3137.19|3156.69|3155.19|3156.69|3155.19|3137.69|3136.19|48384
1592240400000|2020-06-15 17:00:00|3155.69|3154.19|3154.69|3153.19|3162.69|3161.19|3154.19|3152.69|29397
1592244000000|2020-06-15 18:00:00|3155.69|3154.19|3176.69|3175.19|3185.69|3184.19|3155.69|3154.19|51469
1592247600000|2020-06-15 19:00:00|3177.69|3176.19|3179.69|3178.19|3185.69|3184.19|3160.69|3159.19|30068
1592251200000|2020-06-15 20:00:00|3180.04|3177.04|3190.44|3187.44|3191.54|3188.54|3176.34|3173.34|198
1592254800000|2020-06-15 21:00:00|3190.54|3187.54|3191.84|3188.84|3193.14|3190.14|3189.64|3186.64|0
1592258400000|2020-06-15 22:00:00|3191.24|3188.24|3194.54|3191.54|3201.44|3198.44|3185.44|3182.44|0
1592262000000|2020-06-15 23:00:00|3195.24|3192.24|3214.64|3211.64|3215.44|3212.44|3184.84|3181.84|0
1592265600000|2020-06-16 00:00:00|3214.54|3211.54|3208.94|3206.94|3216.54|3213.94|3201.94|3199.94|7371
1592269200000|2020-06-16 01:00:00|3209.94|3207.94|3215.94|3213.94|3220.44|3218.44|3208.94|3206.94|5481
1592272800000|2020-06-16 02:00:00|3214.94|3212.94|3242.44|3240.44|3244.94|3242.94|3214.94|3212.94|8153
1592276400000|2020-06-16 03:00:00|3242.94|3240.94|3236.94|3234.94|3242.94|3240.94|3234.94|3232.94|3883
1592280000000|2020-06-16 04:00:00|3235.94|3233.94|3230.94|3228.94|3237.94|3235.94|3227.94|3225.94|7750
1592283600000|2020-06-16 05:00:00|3231.44|3229.44|3231.94|3229.94|3241.94|3239.94|3230.94|3228.94|10477
1592287200000|2020-06-16 06:00:00|3231.69|3230.19|3212.69|3211.19|3232.19|3230.69|3210.69|3209.19|85463
1592290800000|2020-06-16 07:00:00|3213.69|3212.19|3199.25|3197.75|3225.69|3224.19|3198.25|3196.75|377891
1592294400000|2020-06-16 08:00:00|3198.25|3196.75|3211.25|3209.75|3215.25|3213.75|3189.25|3187.75|374325
1592298000000|2020-06-16 09:00:00|3212.25|3210.75|3216.25|3214.75|3219.25|3217.75|3205.25|3203.75|240607
1592301600000|2020-06-16 10:00:00|3215.25|3213.75|3231.25|3229.75|3235.25|3233.75|3212.25|3210.75|185261
1592305200000|2020-06-16 11:00:00|3232.25|3230.75|3238.07|3236.57|3238.07|3236.57|3224.75|3223.25|172840
1592308800000|2020-06-16 12:00:00|3239.07|3237.57|3262.07|3260.57|3267.07|3265.57|3236.07|3234.57|208566
1592312400000|2020-06-16 13:00:00|3261.07|3259.57|3258.07|3256.57|3264.07|3262.57|3247.07|3245.57|261147
1592316000000|2020-06-16 14:00:00|3259.07|3257.57|3221.76|3220.26|3279.76|3278.26|3217.76|3216.26|342387
1592319600000|2020-06-16 15:00:00|3220.76|3219.26|3243.5|3242|3249.5|3248|3201.76|3200.26|391806
1592323200000|2020-06-16 16:00:00|3244.5|3243|3250.5|3249|3255.5|3254|3234.5|3233|74757
1592326800000|2020-06-16 17:00:00|3249.5|3248|3245.5|3244|3254.5|3253|3241.5|3240|16523
1592330400000|2020-06-16 18:00:00|3244.5|3243|3245.5|3244|3255.5|3254|3235.5|3234|18942
1592334000000|2020-06-16 19:00:00|3244.5|3243|3237.5|3236|3245.5|3244|3225.5|3224|27685
1592337600000|2020-06-16 20:00:00|3240.65|3237.65|3240.85|3237.85|3244.25|3241.25|3235.95|3232.95|133
1592341200000|2020-06-16 21:00:00|3240.75|3237.75|3238.15|3235.15|3241.05|3238.05|3237.05|3234.05|0
1592344800000|2020-06-16 22:00:00|3236.05|3233.05|3238.85|3235.85|3239.55|3236.55|3223.45|3220.45|0
1592348400000|2020-06-16 23:00:00|3238.65|3235.65|3249.75|3246.75|3251.55|3248.55|3238.65|3235.65|0
1592352000000|2020-06-17 00:00:00|3249.45|3246.45|3244.75|3242.75|3249.95|3246.95|3233.75|3231.75|3701
1592355600000|2020-06-17 01:00:00|3245.75|3243.75|3231.75|3229.75|3249.75|3247.75|3224.75|3222.75|4283
1592359200000|2020-06-17 02:00:00|3230.75|3228.75|3225.75|3223.75|3234.75|3232.75|3216.75|3214.75|4442
1592362800000|2020-06-17 03:00:00|3226.75|3224.75|3228.75|3226.75|3232.75|3230.75|3220.75|3218.75|2001
1592366400000|2020-06-17 04:00:00|3229.25|3227.25|3239.75|3237.75|3246.75|3244.75|3228.25|3226.25|2641
1592370000000|2020-06-17 05:00:00|3239.25|3237.25|3235.75|3233.75|3243.75|3241.75|3227.75|3225.75|4458
1592373600000|2020-06-17 06:00:00|3235.5|3234|3246.5|3245|3258.5|3257|3234.5|3233|26618
1592377200000|2020-06-17 07:00:00|3245.5|3244|3264.79|3263.29|3277.79|3276.29|3239.5|3238|159606
1592380800000|2020-06-17 08:00:00|3263.79|3262.29|3261.79|3260.29|3272.79|3271.29|3255.79|3254.29|212149
1592384400000|2020-06-17 09:00:00|3262.79|3261.29|3240.79|3239.29|3264.79|3263.29|3237.79|3236.29|239899
1592388000000|2020-06-17 10:00:00|3241.79|3240.29|3274.79|3273.29|3275.29|3273.79|3237.79|3236.29|152849
1592391600000|2020-06-17 11:00:00|3273.79|3272.29|3269.34|3267.84|3278.79|3277.29|3266.34|3264.84|139720
1592395200000|2020-06-17 12:00:00|3270.34|3268.84|3279.34|3277.84|3284.34|3282.84|3268.34|3266.84|161151
1592398800000|2020-06-17 13:00:00|3280.34|3278.84|3268.34|3266.84|3282.34|3280.84|3261.34|3259.84|159683
1592402400000|2020-06-17 14:00:00|3267.34|3265.84|3278.07|3276.57|3280.07|3278.57|3249.07|3247.57|221274
1592406000000|2020-06-17 15:00:00|3278.57|3277.07|3271.07|3269.57|3281.07|3279.57|3263.07|3261.57|238443
1592409600000|2020-06-17 16:00:00|3272.07|3270.57|3275.07|3273.57|3276.07|3274.57|3265.07|3263.57|75546
1592413200000|2020-06-17 17:00:00|3276.07|3274.57|3272.07|3270.57|3278.07|3276.57|3272.07|3270.57|16166
1592416800000|2020-06-17 18:00:00|3271.07|3269.57|3265.57|3264.07|3274.07|3272.57|3265.07|3263.57|5253
1592420400000|2020-06-17 19:00:00|3265.07|3263.57|3256.57|3255.07|3266.07|3264.57|3250.07|3248.57|17411
1592424000000|2020-06-17 20:00:00|3255.52|3252.52|3260.62|3257.62|3265.02|3262.02|3255.02|3252.02|64
1592427600000|2020-06-17 21:00:00|3260.52|3257.52|3257.52|3254.52|3260.82|3257.82|3256.22|3253.22|0
1592431200000|2020-06-17 22:00:00|3258.52|3255.52|3257.12|3254.12|3262.32|3259.32|3251.62|3248.62|0
1592434800000|2020-06-17 23:00:00|3257.32|3254.32|3244.22|3241.22|3261.32|3258.32|3243.42|3240.42|0
1592438400000|2020-06-18 00:00:00|3244.62|3241.62|3235.82|3233.82|3248.22|3245.22|3231.32|3229.32|3319
1592442000000|2020-06-18 01:00:00|3236.32|3234.32|3223.32|3221.32|3241.32|3239.32|3209.32|3207.32|5200
1592445600000|2020-06-18 02:00:00|3222.82|3220.82|3223.32|3221.32|3225.32|3223.32|3215.32|3213.32|2422
1592449200000|2020-06-18 03:00:00|3223.82|3221.82|3245.32|3243.32|3248.32|3246.32|3222.32|3220.32|3748
1592452800000|2020-06-18 04:00:00|3245.82|3243.82|3248.32|3246.32|3251.32|3249.32|3238.32|3236.32|2352
1592456400000|2020-06-18 05:00:00|3247.32|3245.32|3241.82|3239.82|3252.32|3250.32|3236.32|3234.32|4233
1592460000000|2020-06-18 06:00:00|3241.57|3240.07|3259.07|3257.57|3266.07|3264.57|3237.07|3235.57|28067
1592463600000|2020-06-18 07:00:00|3260.07|3258.57|3261.09|3259.59|3268.07|3266.57|3250.09|3248.59|119669
1592467200000|2020-06-18 08:00:00|3261.59|3260.09|3283.59|3282.09|3289.09|3287.59|3256.09|3254.59|137197
1592470800000|2020-06-18 09:00:00|3284.09|3282.59|3265.09|3263.59|3292.09|3290.59|3258.09|3256.59|139259
1592474400000|2020-06-18 10:00:00|3266.09|3264.59|3259.09|3257.59|3266.09|3264.59|3254.09|3252.59|55681
1592478000000|2020-06-18 11:00:00|3259.59|3258.09|3230.09|3228.59|3261.09|3259.59|3223.09|3221.59|97277
1592481600000|2020-06-18 12:00:00|3229.09|3227.59|3238.09|3236.59|3244.09|3242.59|3224.09|3222.59|87166
1592485200000|2020-06-18 13:00:00|3239.09|3237.59|3236.09|3234.59|3244.09|3242.59|3223.09|3221.59|89273
1592488800000|2020-06-18 14:00:00|3237.09|3235.59|3251.05|3249.55|3252.05|3250.55|3227.05|3225.55|108437
1592492400000|2020-06-18 15:00:00|3250.05|3248.55|3241.81|3240.31|3259.05|3257.55|3239.81|3238.31|140075
1592496000000|2020-06-18 16:00:00|3242.81|3241.31|3245.81|3244.31|3247.81|3246.31|3235.81|3234.31|24196
1592499600000|2020-06-18 17:00:00|3246.81|3245.31|3248.81|3247.31|3250.81|3249.31|3244.81|3243.31|12816
1592503200000|2020-06-18 18:00:00|3249.81|3248.31|3236.81|3235.31|3249.81|3248.31|3236.81|3235.31|8221
1592506800000|2020-06-18 19:00:00|3237.81|3236.31|3246.81|3245.31|3246.81|3245.31|3231.81|3230.31|11383
1592510400000|2020-06-18 20:00:00|3244.96|3241.96|3241.46|3238.46|3247.86|3244.86|3238.86|3235.86|159
1592514000000|2020-06-18 21:00:00|3241.66|3238.66|3240.76|3237.76|3242.46|3239.46|3240.76|3237.76|0
1592517600000|2020-06-18 22:00:00|3240.16|3237.16|3249.36|3246.36|3249.86|3246.86|3239.16|3236.16|0
1592521200000|2020-06-18 23:00:00|3249.66|3246.66|3258.66|3255.66|3259.66|3256.66|3249.36|3246.36|0
1592524800000|2020-06-19 00:00:00|3258.36|3255.36|3243.56|3241.56|3258.36|3255.36|3235.06|3233.06|5623
1592528400000|2020-06-19 01:00:00|3243.06|3241.06|3243.06|3241.06|3250.06|3248.06|3233.56|3231.56|1734
1592532000000|2020-06-19 02:00:00|3244.06|3242.06|3252.06|3250.06|3252.06|3250.06|3240.06|3238.06|2635
1592535600000|2020-06-19 03:00:00|3251.06|3249.06|3251.06|3249.06|3252.06|3250.06|3245.06|3243.06|2288
1592539200000|2020-06-19 04:00:00|3251.56|3249.56|3248.06|3246.06|3253.06|3251.06|3247.06|3245.06|2981
1592542800000|2020-06-19 05:00:00|3247.06|3245.06|3256.06|3254.06|3257.06|3255.06|3246.06|3244.06|5081
1592546400000|2020-06-19 06:00:00|3255.81|3254.31|3282.81|3281.31|3284.81|3283.31|3253.81|3252.31|49343
1592550000000|2020-06-19 07:00:00|3283.81|3282.31|3278.35|3276.85|3283.81|3282.31|3267.81|3266.31|127469
1592553600000|2020-06-19 08:00:00|3277.35|3275.85|3275.35|3273.85|3278.35|3276.85|3268.35|3266.85|113962
1592557200000|2020-06-19 09:00:00|3276.35|3274.85|3286.35|3284.85|3296.35|3294.85|3273.35|3271.85|254921
1592560800000|2020-06-19 10:00:00|3287.35|3285.85|3291.35|3289.85|3295.35|3293.85|3281.35|3279.85|96249
1592564400000|2020-06-19 11:00:00|3292.35|3290.85|3295.35|3293.85|3296.35|3294.85|3287.85|3286.35|47146
1592568000000|2020-06-19 12:00:00|3296.35|3294.85|3296.35|3294.85|3301.35|3299.85|3291.35|3289.85|66406
1592571600000|2020-06-19 13:00:00|3295.35|3293.85|3278.35|3276.85|3297.35|3295.85|3276.35|3274.85|96976
1592575200000|2020-06-19 14:00:00|3279.35|3277.85|3274.47|3272.97|3288.47|3286.97|3272.47|3270.97|102311
1592578800000|2020-06-19 15:00:00|3275.47|3273.97|3257.75|3256.25|3278.47|3276.97|3257.75|3256.25|213687
1592582400000|2020-06-19 16:00:00|3258.75|3257.25|3247.75|3246.25|3258.75|3257.25|3228.75|3227.25|59511
1592586000000|2020-06-19 17:00:00|3246.75|3245.25|3229.75|3228.25|3247.75|3246.25|3229.75|3228.25|21058
1592589600000|2020-06-19 18:00:00|3230.75|3229.25|3240.75|3239.25|3241.75|3240.25|3226.75|3225.25|15551
1592593200000|2020-06-19 19:00:00|3240.25|3238.75|3231.75|3230.25|3248.75|3247.25|3228.75|3227.25|24577
1592596800000|2020-06-19 20:00:00|3231.9|3228.9|3204.1|3201.1|3232.7|3229.7|3203|3200|333
1592776800000|2020-06-21 22:00:00|3185.2|3182.2|3201.6|3198.6|3204.1|3201.1|3172.6|3169.6|0
1592780400000|2020-06-21 23:00:00|3201.9|3198.9|3202.9|3199.9|3204|3201|3192|3189|0
1592784000000|2020-06-22 00:00:00|3203.2|3200.2|3217|3215|3221|3219|3199|3196|5485
1592787600000|2020-06-22 01:00:00|3217.5|3215.5|3228|3226|3238|3236|3217.5|3215.5|3660
1592791200000|2020-06-22 02:00:00|3227|3225|3239|3237|3240|3238|3227|3225|1949
1592794800000|2020-06-22 03:00:00|3238|3236|3245|3243|3253|3251|3236|3234|2778
1592798400000|2020-06-22 04:00:00|3246|3244|3241|3239|3251|3249|3240|3238|1233
1592802000000|2020-06-22 05:00:00|3240|3238|3235|3233|3242|3240|3232|3230|4305
1592805600000|2020-06-22 06:00:00|3234.75|3233.25|3232.75|3231.25|3235.25|3233.75|3217.75|3216.25|24119
1592809200000|2020-06-22 07:00:00|3233.25|3231.75|3257.05|3255.55|3264.75|3263.25|3219.75|3218.25|101804
1592812800000|2020-06-22 08:00:00|3257.55|3256.05|3271.05|3269.55|3272.05|3270.55|3251.55|3250.05|74228
1592816400000|2020-06-22 09:00:00|3270.55|3269.05|3263.05|3261.55|3281.05|3279.55|3262.05|3260.55|63339
1592820000000|2020-06-22 10:00:00|3263.55|3262.05|3248.05|3246.55|3267.05|3265.55|3242.05|3240.55|43787
1592823600000|2020-06-22 11:00:00|3247.05|3245.55|3251.42|3249.92|3251.42|3249.92|3239.05|3237.55|42383
1592827200000|2020-06-22 12:00:00|3250.92|3249.42|3246.42|3244.92|3256.42|3254.92|3242.42|3240.92|45990
1592830800000|2020-06-22 13:00:00|3247.42|3245.92|3241.42|3239.92|3249.42|3247.92|3228.42|3226.92|71367
1592834400000|2020-06-22 14:00:00|3240.42|3238.92|3231.03|3229.53|3248.03|3246.53|3231.03|3229.53|90748
1592838000000|2020-06-22 15:00:00|3229.03|3227.53|3249.59|3248.09|3251.59|3250.09|3229.03|3227.53|176990
1592841600000|2020-06-22 16:00:00|3248.59|3247.09|3258.59|3257.09|3261.59|3260.09|3247.59|3246.09|34990
1592845200000|2020-06-22 17:00:00|3259.59|3258.09|3256.59|3255.09|3259.59|3258.09|3253.59|3252.09|12008
1592848800000|2020-06-22 18:00:00|3255.59|3254.09|3262.59|3261.09|3262.59|3261.09|3250.59|3249.09|9426
1592852400000|2020-06-22 19:00:00|3261.59|3260.09|3259.59|3258.09|3263.59|3262.09|3248.59|3247.09|18421
1592856000000|2020-06-22 20:00:00|3259.84|3256.84|3264.34|3261.34|3268.54|3265.54|3258.54|3255.54|183
1592859600000|2020-06-22 21:00:00|3264.54|3261.54|3265.04|3262.04|3265.44|3262.44|3264.24|3261.24|0
1592863200000|2020-06-22 22:00:00|3265.64|3262.64|3273.14|3270.14|3273.84|3270.84|3262.14|3259.14|0
1592866800000|2020-06-22 23:00:00|3272.84|3269.84|3277.04|3274.04|3280.14|3277.14|3272.14|3269.14|0
1592870400000|2020-06-23 00:00:00|3276.74|3273.74|3273.84|3271.84|3277.04|3274.04|3266.84|3264.84|2769
1592874000000|2020-06-23 01:00:00|3274.84|3272.84|3260.84|3258.84|3274.84|3272.84|3216.84|3214.84|13782
1592877600000|2020-06-23 02:00:00|3261.84|3259.84|3266.84|3264.84|3278.84|3276.84|3252.84|3250.84|5694
1592881200000|2020-06-23 03:00:00|3266.34|3264.34|3267.84|3265.84|3275.34|3273.34|3262.34|3260.34|1857
1592884800000|2020-06-23 04:00:00|3267.34|3265.34|3267.34|3265.34|3275.84|3273.84|3263.84|3261.84|1933
1592888400000|2020-06-23 05:00:00|3267.84|3265.84|3260.84|3258.84|3272.84|3270.84|3254.84|3252.84|2656
1592892000000|2020-06-23 06:00:00|3260.59|3259.09|3266.59|3265.09|3269.59|3268.09|3253.59|3252.09|19489
1592895600000|2020-06-23 07:00:00|3268.59|3267.09|3306.25|3304.75|3306.25|3304.75|3255.09|3253.59|131343
1592899200000|2020-06-23 08:00:00|3307.25|3305.75|3293.25|3291.75|3307.25|3305.75|3293.25|3291.75|89552
1592902800000|2020-06-23 09:00:00|3294.25|3292.75|3298.25|3296.75|3303.25|3301.75|3289.25|3287.75|42522
1592906400000|2020-06-23 10:00:00|3299.25|3297.75|3310.25|3308.75|3313.25|3311.75|3296.25|3294.75|59527
1592910000000|2020-06-23 11:00:00|3309.25|3307.75|3314.49|3312.99|3316.49|3314.99|3302.75|3301.25|52640
1592913600000|2020-06-23 12:00:00|3315.49|3313.99|3311.49|3309.99|3319.49|3317.99|3307.49|3305.99|47882
1592917200000|2020-06-23 13:00:00|3312.49|3310.99|3292.49|3290.99|3312.99|3311.49|3290.49|3288.99|76496
1592920800000|2020-06-23 14:00:00|3292.99|3291.49|3285.87|3284.37|3297.87|3296.37|3277.87|3276.37|100532
1592924400000|2020-06-23 15:00:00|3284.87|3283.37|3295.87|3294.37|3306.87|3305.37|3281.87|3280.37|215881
1592928000000|2020-06-23 16:00:00|3296.87|3295.37|3293.87|3292.37|3297.87|3296.37|3289.87|3288.37|33999
1592931600000|2020-06-23 17:00:00|3294.37|3292.87|3295.87|3294.37|3298.87|3297.37|3290.37|3288.87|23714
1592935200000|2020-06-23 18:00:00|3296.37|3294.87|3288.87|3287.37|3296.37|3294.87|3287.87|3286.37|8378
1592938800000|2020-06-23 19:00:00|3288.37|3286.87|3279.87|3278.37|3291.87|3290.37|3275.87|3274.37|19207
1592942400000|2020-06-23 20:00:00|3281.12|3278.12|3273.92|3270.92|3286.32|3283.32|3272.62|3269.62|145
1592946000000|2020-06-23 21:00:00|3274.02|3271.02|3277.82|3274.82|3279.02|3276.02|3272.72|3269.72|0
1592949600000|2020-06-23 22:00:00|3277.22|3274.22|3272.22|3269.22|3282.32|3279.32|3271.12|3268.12|0
1592953200000|2020-06-23 23:00:00|3271.92|3268.92|3274.52|3271.52|3279.72|3276.72|3270.32|3267.32|0
1592956800000|2020-06-24 00:00:00|3274.82|3271.82|3291.12|3289.12|3294.12|3292.12|3273.72|3270.72|1938
1592960400000|2020-06-24 01:00:00|3292.12|3290.12|3281.12|3279.12|3296.12|3294.12|3279.62|3277.62|1999
1592964000000|2020-06-24 02:00:00|3280.12|3278.12|3282.12|3280.12|3288.12|3286.12|3274.12|3272.12|2212
1592967600000|2020-06-24 03:00:00|3282.62|3280.62|3285.12|3283.12|3291.12|3289.12|3279.12|3277.12|1616
1592971200000|2020-06-24 04:00:00|3285.62|3283.62|3292.12|3290.12|3298.12|3296.12|3284.12|3282.12|1206
1592974800000|2020-06-24 05:00:00|3291.62|3289.62|3285.12|3283.12|3296.12|3294.12|3285.12|3283.12|2795
1592978400000|2020-06-24 06:00:00|3284.87|3283.37|3283.87|3282.37|3287.87|3286.37|3279.87|3278.37|14796
1592982000000|2020-06-24 07:00:00|3284.87|3283.37|3256.41|3254.91|3289.87|3288.37|3250.41|3248.91|89191
1592985600000|2020-06-24 08:00:00|3257.41|3255.91|3247.41|3245.91|3258.41|3256.91|3233.41|3231.91|92890
1592989200000|2020-06-24 09:00:00|3246.41|3244.91|3232.41|3230.91|3253.41|3251.91|3225.41|3223.91|99975
1592992800000|2020-06-24 10:00:00|3231.41|3229.91|3239.41|3237.91|3243.41|3241.91|3230.41|3228.91|56354
1592996400000|2020-06-24 11:00:00|3240.41|3238.91|3244.59|3243.09|3249.59|3248.09|3238.41|3236.91|32538
1593000000000|2020-06-24 12:00:00|3243.59|3242.09|3251.59|3250.09|3251.59|3250.09|3239.59|3238.09|34181
1593003600000|2020-06-24 13:00:00|3250.59|3249.09|3230.09|3228.59|3256.59|3255.09|3229.59|3228.09|70877
1593007200000|2020-06-24 14:00:00|3229.59|3228.09|3218.32|3216.82|3236.59|3235.09|3216.82|3215.32|131529
1593010800000|2020-06-24 15:00:00|3217.82|3216.32|3187.82|3186.32|3220.82|3219.32|3180.82|3179.32|296580
1593014400000|2020-06-24 16:00:00|3186.82|3185.32|3210.82|3209.32|3210.82|3209.32|3185.82|3184.32|64540
1593018000000|2020-06-24 17:00:00|3209.82|3208.32|3199.82|3198.32|3212.82|3211.32|3194.32|3192.82|35281
1593021600000|2020-06-24 18:00:00|3200.82|3199.32|3202.82|3201.32|3209.82|3208.32|3192.32|3190.82|23101
1593025200000|2020-06-24 19:00:00|3203.82|3202.32|3203.82|3202.32|3218.82|3217.32|3200.82|3199.32|35953
1593028800000|2020-06-24 20:00:00|3206.67|3203.67|3217.57|3214.57|3218.07|3215.07|3206.47|3203.47|259
1593032400000|2020-06-24 21:00:00|3217.37|3214.37|3215.47|3212.47|3217.67|3214.67|3215.47|3212.47|0
1593036000000|2020-06-24 22:00:00|3214.67|3211.67|3209.47|3206.47|3219.77|3216.77|3207.77|3204.77|0
1593039600000|2020-06-24 23:00:00|3209.57|3206.57|3202.07|3199.07|3210.07|3207.07|3202.07|3199.07|0
1593043200000|2020-06-25 00:00:00|3202.37|3199.37|3223.07|3221.07|3226.07|3224.07|3198.97|3195.97|3667
1593046800000|2020-06-25 01:00:00|3224.07|3222.07|3192.07|3190.07|3228.07|3226.07|3190.07|3188.07|4055
1593050400000|2020-06-25 02:00:00|3191.07|3189.07|3196.07|3194.07|3197.07|3195.07|3182.07|3180.07|3678
1593054000000|2020-06-25 03:00:00|3197.07|3195.07|3201.07|3199.07|3202.07|3200.07|3188.07|3186.07|3098
1593057600000|2020-06-25 04:00:00|3202.07|3200.07|3194.07|3192.07|3203.07|3201.07|3188.07|3186.07|1534
1593061200000|2020-06-25 05:00:00|3193.07|3191.07|3205.07|3203.07|3206.07|3204.07|3191.07|3189.07|7627
1593064800000|2020-06-25 06:00:00|3204.82|3203.32|3189.82|3188.32|3211.82|3210.32|3185.82|3184.32|22447
1593068400000|2020-06-25 07:00:00|3190.82|3189.32|3174.5|3173|3194.82|3193.32|3148.82|3147.32|153534
1593072000000|2020-06-25 08:00:00|3175.5|3174|3209.5|3208|3218.5|3217|3173.5|3172|109315
1593075600000|2020-06-25 09:00:00|3210.5|3209|3205.5|3204|3219.5|3218|3192.5|3191|83271
1593079200000|2020-06-25 10:00:00|3206.5|3205|3213.5|3212|3213.5|3212|3194.5|3193|45263
1593082800000|2020-06-25 11:00:00|3212.5|3211|3193|3191.5|3213.5|3212|3192|3190.5|44491
1593086400000|2020-06-25 12:00:00|3194|3192.5|3193|3191.5|3208|3206.5|3189|3187.5|60305
1593090000000|2020-06-25 13:00:00|3194|3192.5|3205|3203.5|3215|3213.5|3193|3191.5|108665
1593093600000|2020-06-25 14:00:00|3206|3204.5|3227.71|3226.21|3230.71|3229.21|3203|3201.5|146060
1593097200000|2020-06-25 15:00:00|3226.71|3225.21|3228.71|3227.21|3237.71|3236.21|3211.71|3210.21|220213
1593100800000|2020-06-25 16:00:00|3229.71|3228.21|3240.71|3239.21|3245.71|3244.21|3228.71|3227.21|46382
1593104400000|2020-06-25 17:00:00|3239.71|3238.21|3238.71|3237.21|3241.71|3240.21|3234.71|3233.21|13200
1593108000000|2020-06-25 18:00:00|3237.71|3236.21|3236.71|3235.21|3238.71|3237.21|3228.71|3227.21|9953
1593111600000|2020-06-25 19:00:00|3235.71|3234.21|3260.71|3259.21|3262.71|3261.21|3233.71|3232.21|30230
1593115200000|2020-06-25 20:00:00|3258.36|3255.36|3260.36|3257.36|3266.36|3263.36|3250.76|3247.76|74
1593118800000|2020-06-25 21:00:00|3260.06|3257.06|3258.66|3255.66|3260.26|3257.26|3258.26|3255.26|0
1593122400000|2020-06-25 22:00:00|3257.86|3254.86|3259.86|3256.86|3260.66|3257.66|3254.86|3251.86|0
1593126000000|2020-06-25 23:00:00|3259.56|3256.56|3259.56|3256.56|3266.66|3263.66|3257.16|3254.16|0
1593129600000|2020-06-26 00:00:00|3259.26|3256.26|3259.96|3257.96|3260.66|3257.96|3246.96|3244.96|3011
1593133200000|2020-06-26 01:00:00|3260.96|3258.96|3261.96|3259.96|3262.96|3260.96|3254.96|3252.96|1898
1593136800000|2020-06-26 02:00:00|3262.96|3260.96|3252.96|3250.96|3262.96|3260.96|3250.96|3248.96|1965
1593140400000|2020-06-26 03:00:00|3253.46|3251.46|3257.96|3255.96|3258.96|3256.96|3249.96|3247.96|955
1593144000000|2020-06-26 04:00:00|3258.96|3256.96|3268.96|3266.96|3272.96|3270.96|3258.46|3256.46|3675
1593147600000|2020-06-26 05:00:00|3269.96|3267.96|3262.96|3260.96|3271.96|3269.96|3259.96|3257.96|4298
1593151200000|2020-06-26 06:00:00|3262.71|3261.21|3251.71|3250.21|3262.71|3261.21|3251.71|3250.21|16493
1593154800000|2020-06-26 07:00:00|3250.71|3249.21|3246.35|3244.85|3258.71|3257.21|3236.71|3235.21|66024
1593158400000|2020-06-26 08:00:00|3245.35|3243.85|3248.35|3246.85|3251.35|3249.85|3223.35|3221.85|66780
1593162000000|2020-06-26 09:00:00|3249.35|3247.85|3261.35|3259.85|3264.35|3262.85|3242.35|3240.85|80043
1593165600000|2020-06-26 10:00:00|3262.35|3260.85|3268.35|3266.85|3268.35|3266.85|3260.35|3258.85|59607
1593169200000|2020-06-26 11:00:00|3267.35|3265.85|3259.33|3257.83|3273.85|3272.35|3258.33|3256.83|46651
1593172800000|2020-06-26 12:00:00|3259.83|3258.33|3247.33|3245.83|3262.33|3260.83|3244.33|3242.83|59124
1593176400000|2020-06-26 13:00:00|3248.33|3246.83|3243.33|3241.83|3251.33|3249.83|3232.33|3230.83|66980
1593180000000|2020-06-26 14:00:00|3242.33|3240.83|3207.97|3206.47|3242.33|3240.83|3199.97|3198.47|168310
1593183600000|2020-06-26 15:00:00|3208.97|3207.47|3208.49|3206.99|3214.97|3213.47|3200.49|3198.99|180325
1593187200000|2020-06-26 16:00:00|3209.49|3207.99|3205.49|3203.99|3209.49|3207.99|3192.49|3190.99|39784
1593190800000|2020-06-26 17:00:00|3204.49|3202.99|3207.49|3205.99|3211.49|3209.99|3203.49|3201.99|17687
1593194400000|2020-06-26 18:00:00|3206.49|3204.99|3197.49|3195.99|3208.49|3206.99|3192.49|3190.99|16668
1593198000000|2020-06-26 19:00:00|3198.49|3196.99|3195.99|3194.49|3205.49|3203.99|3190.49|3188.99|18626
1593201600000|2020-06-26 20:00:00|3200.34|3197.34|3202.54|3199.54|3212.04|3209.04|3197.94|3194.94|258
1593381600000|2020-06-28 22:00:00|3186.04|3183.04|3195.44|3192.44|3198.94|3195.94|3183.94|3180.94|0
1593385200000|2020-06-28 23:00:00|3195.64|3192.64|3199.04|3196.04|3203.44|3200.44|3189.14|3186.14|0
1593388800000|2020-06-29 00:00:00|3199.24|3196.24|3199.24|3197.24|3201.84|3198.84|3186.74|3184.74|3061
1593392400000|2020-06-29 01:00:00|3198.74|3196.74|3211.24|3209.24|3214.74|3212.74|3198.24|3196.24|3591
1593396000000|2020-06-29 02:00:00|3210.74|3208.74|3200.74|3198.74|3214.74|3212.74|3198.74|3196.74|2331
1593399600000|2020-06-29 03:00:00|3201.74|3199.74|3192.74|3190.74|3202.74|3200.74|3189.74|3187.74|2455
1593403200000|2020-06-29 04:00:00|3192.24|3190.24|3181.74|3179.74|3198.74|3196.74|3180.74|3178.74|2792
1593406800000|2020-06-29 05:00:00|3182.74|3180.74|3176.74|3174.74|3195.74|3193.74|3176.74|3174.74|6436
1593410400000|2020-06-29 06:00:00|3176.49|3174.99|3193.49|3191.99|3199.49|3197.99|3172.49|3170.99|21439
1593414000000|2020-06-29 07:00:00|3194.49|3192.99|3202.15|3200.65|3220.49|3218.99|3192.15|3190.65|79938
1593417600000|2020-06-29 08:00:00|3201.15|3199.65|3209.15|3207.65|3210.15|3208.65|3183.15|3181.65|43558
1593421200000|2020-06-29 09:00:00|3208.15|3206.65|3216.15|3214.65|3221.15|3219.65|3201.15|3199.65|66542
1593424800000|2020-06-29 10:00:00|3216.65|3215.15|3212.15|3210.65|3218.15|3216.65|3200.15|3198.65|82590
1593428400000|2020-06-29 11:00:00|3214.15|3212.65|3224.03|3222.53|3227.03|3225.53|3210.15|3208.65|34180
1593432000000|2020-06-29 12:00:00|3225.03|3223.53|3216.03|3214.53|3226.03|3224.53|3208.03|3206.53|44111
1593435600000|2020-06-29 13:00:00|3217.03|3215.53|3210.03|3208.53|3223.03|3221.53|3197.53|3196.03|100416
1593439200000|2020-06-29 14:00:00|3211.03|3209.53|3241.96|3240.46|3253.96|3252.46|3211.03|3209.53|124359
1593442800000|2020-06-29 15:00:00|3242.96|3241.46|3231.46|3229.96|3243.96|3242.46|3229.96|3228.46|169276
1593446400000|2020-06-29 16:00:00|3230.96|3229.46|3236.96|3235.46|3240.96|3239.46|3230.96|3229.46|22294
1593450000000|2020-06-29 17:00:00|3237.46|3235.96|3239.96|3238.46|3242.96|3241.46|3235.96|3234.46|9472
1593453600000|2020-06-29 18:00:00|3240.96|3239.46|3235.96|3234.46|3240.96|3239.46|3232.96|3231.46|8548
1593457200000|2020-06-29 19:00:00|3236.96|3235.46|3243.96|3242.46|3243.96|3242.46|3229.96|3228.46|24701
1593460800000|2020-06-29 20:00:00|3247.41|3244.41|3248.51|3245.51|3252.21|3249.21|3244.41|3241.41|700
1593464400000|2020-06-29 21:00:00|3248.41|3245.41|3250.01|3247.01|3251.21|3248.21|3246.61|3243.61|0
1593468000000|2020-06-29 22:00:00|3249.61|3246.61|3260.11|3257.11|3263.81|3260.81|3248.11|3245.11|0
1593471600000|2020-06-29 23:00:00|3260.31|3257.31|3258.71|3255.71|3263.81|3260.81|3257.21|3254.21|0
1593475200000|2020-06-30 00:00:00|3258.51|3255.51|3247.11|3244.11|3258.51|3255.51|3245.01|3242.01|0
1593478800000|2020-06-30 01:00:00|3246.91|3243.91|3252.61|3249.61|3258.71|3255.71|3246.31|3243.31|0
1593482400000|2020-06-30 02:00:00|3252.91|3249.91|3251.61|3248.61|3256.91|3253.91|3250.81|3247.81|0
1593486000000|2020-06-30 03:00:00|3252.11|3249.11|3253.21|3250.21|3256.11|3253.11|3250.21|3247.21|0
1593489600000|2020-06-30 04:00:00|3253.31|3250.31|3246.21|3244.21|3255.31|3252.31|3243.21|3241.21|3676
1593493200000|2020-06-30 05:00:00|3245.21|3243.21|3234.21|3232.21|3253.21|3251.21|3234.21|3232.21|6208
1593496800000|2020-06-30 06:00:00|3233.96|3232.46|3234.96|3233.46|3239.96|3238.46|3226.96|3225.46|16413
1593500400000|2020-06-30 07:00:00|3235.96|3234.46|3236.99|3235.49|3251.96|3250.46|3224.96|3223.46|79302
1593504000000|2020-06-30 08:00:00|3235.99|3234.49|3216.99|3215.49|3238.99|3237.49|3210.99|3209.49|55420
1593507600000|2020-06-30 09:00:00|3215.99|3214.49|3230.99|3229.49|3231.99|3230.49|3214.99|3213.49|83671
1593511200000|2020-06-30 10:00:00|3229.99|3228.49|3233.99|3232.49|3240.99|3239.49|3227.99|3226.49|52813
1593514800000|2020-06-30 11:00:00|3232.99|3231.49|3234.47|3232.97|3245.99|3244.49|3231.99|3230.49|34159
1593518400000|2020-06-30 12:00:00|3233.97|3232.47|3219.97|3218.47|3234.97|3233.47|3216.97|3215.47|43844
1593522000000|2020-06-30 13:00:00|3220.97|3219.47|3214.47|3212.97|3222.97|3221.47|3209.97|3208.47|78091
1593525600000|2020-06-30 14:00:00|3213.97|3212.47|3231.01|3229.51|3233.01|3231.51|3213.97|3212.47|84836
1593529200000|2020-06-30 15:00:00|3230.01|3228.51|3236.01|3234.51|3247.01|3245.51|3229.01|3227.51|301491
1593532800000|2020-06-30 16:00:00|3237.01|3235.51|3229.01|3227.51|3242.01|3240.51|3228.51|3227.01|56700
1593536400000|2020-06-30 17:00:00|3230.01|3228.51|3230.01|3228.51|3231.01|3229.51|3225.01|3223.51|12590
1593540000000|2020-06-30 18:00:00|3229.01|3227.51|3239.01|3237.51|3240.01|3238.51|3227.01|3225.51|15223
1593543600000|2020-06-30 19:00:00|3238.01|3236.51|3250.01|3248.51|3261.01|3259.51|3234.01|3232.51|39409
1593547200000|2020-06-30 20:00:00|3245.76|3242.76|3244.06|3241.06|3248.66|3245.66|3240.06|3237.06|172
1593550800000|2020-06-30 21:00:00|3243.76|3240.76|3243.66|3240.66|3244.26|3241.26|3241.86|3238.86|0
1593554400000|2020-06-30 22:00:00|3244.66|3241.66|3244.36|3241.36|3251.66|3248.66|3243.16|3240.16|0
1593558000000|2020-06-30 23:00:00|3244.66|3241.66|3244.06|3241.06|3249.36|3246.36|3242.26|3239.26|0
1593561600000|2020-07-01 00:00:00|3243.86|3240.86|3254.26|3252.26|3255.26|3253.26|3241.26|3238.26|3650
1593565200000|2020-07-01 01:00:00|3255.26|3253.26|3256.26|3254.26|3260.26|3258.26|3251.26|3249.26|2632
1593568800000|2020-07-01 02:00:00|3256.76|3254.76|3249.26|3247.26|3258.26|3256.26|3246.26|3244.26|1581
1593572400000|2020-07-01 03:00:00|3248.76|3246.76|3254.26|3252.26|3256.26|3254.26|3248.26|3246.26|911
1593576000000|2020-07-01 04:00:00|3253.76|3251.76|3246.26|3244.26|3255.26|3253.26|3246.26|3244.26|1091
1593579600000|2020-07-01 05:00:00|3245.76|3243.76|3238.76|3236.76|3248.26|3246.26|3235.26|3233.26|5376
1593583200000|2020-07-01 06:00:00|3238.51|3237.01|3244.01|3242.51|3244.01|3242.51|3228.01|3226.51|17040
1593586800000|2020-07-01 07:00:00|3244.76|3241.76|3245.26|3242.26|3250.96|3247.96|3243.96|3240.96|3
1593590400000|2020-07-01 08:00:00|3244.76|3241.76|3243.76|3240.76|3248.96|3245.96|3240.86|3237.86|3
1593594000000|2020-07-01 09:00:00|3243.96|3240.96|3217.01|3215.51|3256.01|3254.51|3216.01|3214.51|80114
1593597600000|2020-07-01 10:00:00|3216.01|3214.51|3194.01|3192.51|3222.01|3220.51|3188.01|3186.51|130445
1593601200000|2020-07-01 11:00:00|3193.01|3191.51|3193.82|3192.32|3195.82|3194.32|3181.01|3179.51|118377
1593604800000|2020-07-01 12:00:00|3192.82|3191.32|3232.82|3231.32|3233.82|3232.32|3185.32|3183.82|104765
1593608400000|2020-07-01 13:00:00|3233.82|3232.32|3234.32|3232.82|3242.32|3240.82|3221.82|3220.32|97924
1593612000000|2020-07-01 14:00:00|3238.82|3237.32|3239.83|3238.33|3250.83|3249.33|3228.83|3227.33|134341
1593615600000|2020-07-01 15:00:00|3240.83|3239.33|3238.83|3237.33|3240.83|3239.33|3222.83|3221.33|184369
1593619200000|2020-07-01 16:00:00|3239.83|3238.33|3243.83|3242.33|3249.83|3248.33|3236.83|3235.33|40397
1593622800000|2020-07-01 17:00:00|3244.83|3243.33|3240.83|3239.33|3244.83|3243.33|3236.83|3235.33|9682
1593626400000|2020-07-01 18:00:00|3241.83|3240.33|3242.83|3241.33|3244.83|3243.33|3238.83|3237.33|9365
1593630000000|2020-07-01 19:00:00|3242.33|3240.83|3244.83|3243.33|3253.83|3252.33|3241.83|3240.33|21169
1593633600000|2020-07-01 20:00:00|3246.08|3243.08|3241.98|3238.98|3246.78|3243.78|3241.28|3238.28|123
1593637200000|2020-07-01 21:00:00|3241.78|3238.78|3240.78|3237.78|3242.28|3239.28|3239.58|3236.58|0
1593640800000|2020-07-01 22:00:00|3241.88|3238.88|3245.88|3242.88|3246.38|3243.38|3238.88|3235.88|0
1593644400000|2020-07-01 23:00:00|3245.98|3242.98|3242.58|3239.58|3247.18|3244.18|3240.68|3237.68|0
1593648000000|2020-07-02 00:00:00|3242.28|3239.28|3232.08|3230.08|3245.38|3242.38|3227.58|3225.58|3174
1593651600000|2020-07-02 01:00:00|3232.58|3230.58|3247.08|3245.08|3251.08|3249.08|3225.58|3223.58|7054
1593655200000|2020-07-02 02:00:00|3248.08|3246.08|3260.08|3258.08|3260.58|3258.58|3247.08|3245.08|3480
1593658800000|2020-07-02 03:00:00|3261.08|3259.08|3254.58|3252.58|3262.08|3260.08|3252.08|3250.08|3829
1593662400000|2020-07-02 04:00:00|3255.08|3253.08|3253.08|3251.08|3259.08|3257.08|3252.08|3250.08|2128
1593666000000|2020-07-02 05:00:00|3254.08|3252.08|3252.58|3250.58|3258.08|3256.08|3248.08|3246.08|4983
1593669600000|2020-07-02 06:00:00|3252.33|3250.83|3264.83|3263.33|3268.33|3266.83|3249.83|3248.33|26290
1593673200000|2020-07-02 07:00:00|3265.83|3264.33|3284.34|3282.84|3288.34|3286.84|3254.83|3253.33|117852
1593676800000|2020-07-02 08:00:00|3285.34|3283.84|3289.34|3287.84|3294.34|3292.84|3277.34|3275.84|103284
1593680400000|2020-07-02 09:00:00|3290.34|3288.84|3286.34|3284.84|3292.34|3290.84|3280.34|3278.84|56182
1593684000000|2020-07-02 10:00:00|3286.84|3285.34|3285.34|3283.84|3288.34|3286.84|3273.84|3272.34|61368
1593687600000|2020-07-02 11:00:00|3284.34|3282.84|3287.45|3285.95|3293.34|3291.84|3283.34|3281.84|41115
1593691200000|2020-07-02 12:00:00|3288.45|3286.95|3314.45|3312.95|3318.45|3316.95|3283.45|3281.95|122126
1593694800000|2020-07-02 13:00:00|3315.45|3313.95|3332.45|3330.95|3333.45|3331.95|3309.45|3307.95|127914
1593698400000|2020-07-02 14:00:00|3333.45|3331.95|3311.36|3309.86|3337.36|3335.86|3311.36|3309.86|203677
1593702000000|2020-07-02 15:00:00|3310.36|3308.86|3321.05|3319.55|3325.05|3323.55|3305.36|3303.86|228443
1593705600000|2020-07-02 16:00:00|3322.05|3320.55|3318.05|3316.55|3322.05|3320.55|3313.05|3311.55|31041
1593709200000|2020-07-02 17:00:00|3317.05|3315.55|3321.05|3319.55|3324.05|3322.55|3315.05|3313.55|11947
1593712800000|2020-07-02 18:00:00|3320.05|3318.55|3320.05|3318.55|3324.05|3322.55|3318.05|3316.55|7498
1593716400000|2020-07-02 19:00:00|3320.55|3319.05|3306.05|3304.55|3321.05|3319.55|3302.05|3300.55|28657
1593720000000|2020-07-02 20:00:00|3309.6|3306.6|3312.9|3309.9|3317.6|3314.6|3308.9|3305.9|357
1593723600000|2020-07-02 21:00:00|3312.8|3309.8|3310.7|3307.7|3312.8|3309.8|3310.5|3307.5|0
1593727200000|2020-07-02 22:00:00|3312.2|3309.2|3316.8|3313.8|3318.4|3315.4|3310.2|3307.2|0
1593730800000|2020-07-02 23:00:00|3316.6|3313.6|3313.2|3310.2|3318.4|3315.4|3312.1|3309.1|0
1593734400000|2020-07-03 00:00:00|3312.9|3309.9|3312.3|3310.3|3314.8|3311.8|3306.3|3304.3|2493
1593738000000|2020-07-03 01:00:00|3311.8|3309.8|3312.3|3310.3|3321.3|3319.3|3308.3|3306.3|4124
1593741600000|2020-07-03 02:00:00|3312.8|3310.8|3313.8|3311.8|3319.3|3317.3|3311.3|3309.3|3565
1593745200000|2020-07-03 03:00:00|3313.3|3311.3|3316.3|3314.3|3319.3|3317.3|3312.3|3310.3|1291
1593748800000|2020-07-03 04:00:00|3315.3|3313.3|3313.3|3311.3|3316.3|3314.3|3310.3|3308.3|1024
1593752400000|2020-07-03 05:00:00|3314.3|3312.3|3320.3|3318.3|3320.3|3318.3|3310.3|3308.3|3251
1593756000000|2020-07-03 06:00:00|3320.05|3318.55|3326.05|3324.55|3332.05|3330.55|3318.05|3316.55|17595
1593759600000|2020-07-03 07:00:00|3327.05|3325.55|3322.69|3321.19|3331.05|3329.55|3314.69|3313.19|70011
1593763200000|2020-07-03 08:00:00|3321.69|3320.19|3319.69|3318.19|3324.69|3323.19|3313.69|3312.19|54829
1593766800000|2020-07-03 09:00:00|3319.19|3317.69|3302.69|3301.19|3321.69|3320.19|3301.69|3300.19|65264
1593770400000|2020-07-03 10:00:00|3302.19|3300.69|3306.69|3305.19|3306.69|3305.19|3292.69|3291.19|60944
1593774000000|2020-07-03 11:00:00|3305.69|3304.19|3292.93|3291.43|3306.69|3305.19|3290.93|3289.43|31376
1593777600000|2020-07-03 12:00:00|3291.93|3290.43|3294.93|3293.43|3301.93|3300.43|3290.93|3289.43|32105
1593781200000|2020-07-03 13:00:00|3293.93|3292.43|3298.93|3297.43|3307.93|3306.43|3292.93|3291.43|55242
1593784800000|2020-07-03 14:00:00|3297.93|3296.43|3289.73|3288.23|3299.93|3298.43|3279.73|3278.23|71798
1593788400000|2020-07-03 15:00:00|3288.73|3287.23|3299.73|3298.23|3301.73|3300.23|3282.73|3281.23|102609
1593792000000|2020-07-03 16:00:00|3300.73|3299.23|3300.73|3299.23|3302.73|3301.23|3299.73|3298.23|12612
1593795600000|2020-07-03 17:00:00|3299.73|3298.23|3302.73|3301.23|3302.73|3301.23|3297.73|3296.23|3312
1593799200000|2020-07-03 18:00:00|3302.23|3300.73|3306.73|3305.23|3306.73|3305.23|3301.73|3300.23|1854
1593802800000|2020-07-03 19:00:00|3307.73|3306.23|3310.73|3309.23|3311.73|3310.23|3307.73|3306.23|2712
1593806400000|2020-07-03 20:00:00|3311.48|3308.48|3311.48|3308.48|3311.48|3308.48|3311.48|3308.48|0
1593986400000|2020-07-05 22:00:00|3319.88|3316.88|3325.38|3322.38|3326.48|3323.48|3319.38|3316.38|0
1593990000000|2020-07-05 23:00:00|3325.68|3322.68|3327.78|3324.78|3329.48|3326.48|3322.28|3319.28|0
1593993600000|2020-07-06 00:00:00|3328.08|3325.08|3331.48|3329.48|3331.98|3329.98|3317.48|3315.48|4181
1593997200000|2020-07-06 01:00:00|3331.98|3329.98|3354.48|3352.48|3359.98|3357.98|3331.98|3329.98|11739
1594000800000|2020-07-06 02:00:00|3354.98|3352.98|3360.98|3358.98|3360.98|3358.98|3351.98|3349.98|3850
1594004400000|2020-07-06 03:00:00|3361.98|3359.98|3366.98|3364.98|3369.98|3367.98|3357.98|3355.98|5113
1594008000000|2020-07-06 04:00:00|3367.98|3365.98|3360.98|3358.98|3368.98|3366.98|3358.98|3356.98|4728
1594011600000|2020-07-06 05:00:00|3361.98|3359.98|3365.98|3363.98|3366.98|3364.98|3358.98|3356.98|9883
1594015200000|2020-07-06 06:00:00|3365.73|3364.23|3359.73|3358.23|3367.73|3366.23|3353.73|3352.23|32264
1594018800000|2020-07-06 07:00:00|3362.73|3361.23|3362.86|3361.36|3378.23|3376.73|3358.73|3357.23|133213
1594022400000|2020-07-06 08:00:00|3361.86|3360.36|3348.86|3347.36|3366.86|3365.36|3346.86|3345.36|75627
1594026000000|2020-07-06 09:00:00|3347.86|3346.36|3353.86|3352.36|3355.86|3354.36|3339.86|3338.36|51673
1594029600000|2020-07-06 10:00:00|3354.86|3353.36|3355.86|3354.36|3364.86|3363.36|3353.86|3352.36|56341
1594033200000|2020-07-06 11:00:00|3354.86|3353.36|3353.08|3351.58|3354.86|3353.36|3348.86|3347.36|33897
1594036800000|2020-07-06 12:00:00|3354.08|3352.58|3353.08|3351.58|3363.08|3361.58|3350.08|3348.58|37494
1594040400000|2020-07-06 13:00:00|3354.08|3352.58|3352.08|3350.58|3355.08|3353.58|3344.08|3342.58|56454
1594044000000|2020-07-06 14:00:00|3358.08|3356.58|3350.76|3349.26|3361.08|3359.58|3332.76|3331.26|144321
1594047600000|2020-07-06 15:00:00|3349.76|3348.26|3344.68|3343.18|3356.76|3355.26|3344.68|3343.18|190659
1594051200000|2020-07-06 16:00:00|3343.68|3342.18|3345.68|3344.18|3346.68|3345.18|3340.68|3339.18|26825
1594054800000|2020-07-06 17:00:00|3346.68|3345.18|3347.68|3346.18|3348.68|3347.18|3341.68|3340.18|12194
1594058400000|2020-07-06 18:00:00|3346.68|3345.18|3342.68|3341.18|3346.68|3345.18|3338.68|3337.18|9085
1594062000000|2020-07-06 19:00:00|3341.68|3340.18|3351.68|3350.18|3351.68|3350.18|3339.68|3338.18|17156
1594065600000|2020-07-06 20:00:00|3351.13|3348.13|3350.63|3347.63|3356.13|3353.13|3348.73|3345.73|103
1594069200000|2020-07-06 21:00:00|3350.73|3347.73|3351.03|3348.03|3351.43|3348.43|3350.13|3347.13|0
1594072800000|2020-07-06 22:00:00|3351.53|3348.53|3354.23|3351.23|3355.83|3352.83|3349.03|3346.03|0
1594076400000|2020-07-06 23:00:00|3354.53|3351.53|3360.23|3357.23|3362.63|3359.63|3354.23|3351.23|0
1594080000000|2020-07-07 00:00:00|3360.03|3357.03|3363.93|3361.93|3369.93|3367.93|3356.63|3353.63|3117
1594083600000|2020-07-07 01:00:00|3362.93|3360.93|3337.93|3335.93|3365.93|3363.93|3337.93|3335.93|4993
1594087200000|2020-07-07 02:00:00|3336.93|3334.93|3337.93|3335.93|3341.93|3339.93|3332.93|3330.93|2355
1594090800000|2020-07-07 03:00:00|3338.93|3336.93|3343.93|3341.93|3345.93|3343.93|3337.93|3335.93|1644
1594094400000|2020-07-07 04:00:00|3342.93|3340.93|3344.93|3342.93|3345.43|3343.43|3336.93|3334.93|1193
1594098000000|2020-07-07 05:00:00|3343.93|3341.93|3334.93|3332.93|3348.93|3346.93|3331.93|3329.93|4348
1594101600000|2020-07-07 06:00:00|3334.68|3333.18|3330.68|3329.18|3336.18|3334.68|3321.68|3320.18|17085
1594105200000|2020-07-07 07:00:00|3331.68|3330.18|3326.29|3324.79|3335.68|3334.18|3310.68|3309.18|73070
1594108800000|2020-07-07 08:00:00|3327.29|3325.79|3312.29|3310.79|3333.29|3331.79|3307.29|3305.79|62353
1594112400000|2020-07-07 09:00:00|3311.29|3309.79|3308.29|3306.79|3313.29|3311.79|3303.29|3301.79|48330
1594116000000|2020-07-07 10:00:00|3309.29|3307.79|3316.29|3314.79|3321.29|3319.79|3299.29|3297.79|63941
1594119600000|2020-07-07 11:00:00|3315.29|3313.79|3316.31|3314.81|3321.31|3319.81|3313.29|3311.79|31987
1594123200000|2020-07-07 12:00:00|3317.31|3315.81|3313.31|3311.81|3320.31|3318.81|3308.31|3306.81|28229
1594126800000|2020-07-07 13:00:00|3312.31|3310.81|3316.31|3314.81|3319.31|3317.81|3308.31|3306.81|49480
1594130400000|2020-07-07 14:00:00|3315.31|3313.81|3320.3|3318.8|3327.3|3325.8|3312.3|3310.8|71060
1594134000000|2020-07-07 15:00:00|3321.3|3319.8|3324.38|3322.88|3327.3|3325.8|3317.38|3315.88|124766
1594137600000|2020-07-07 16:00:00|3325.38|3323.88|3321.38|3319.88|3326.38|3324.88|3318.38|3316.88|22696
1594141200000|2020-07-07 17:00:00|3322.38|3320.88|3322.88|3321.38|3324.38|3322.88|3317.38|3315.88|14151
1594144800000|2020-07-07 18:00:00|3323.38|3321.88|3315.38|3313.88|3323.38|3321.88|3311.38|3309.88|8764
1594148400000|2020-07-07 19:00:00|3314.88|3313.38|3298.38|3296.88|3315.38|3313.88|3296.38|3294.88|25030
1594152000000|2020-07-07 20:00:00|3301.83|3298.83|3299.63|3296.63|3304.43|3301.43|3298.53|3295.53|76
1594155600000|2020-07-07 21:00:00|3299.73|3296.73|3299.73|3296.73|3300.43|3297.43|3298.83|3295.83|0
1594159200000|2020-07-07 22:00:00|3299.33|3296.33|3301.23|3298.23|3306.73|3303.73|3298.73|3295.73|0
1594162800000|2020-07-07 23:00:00|3301.43|3298.43|3306.73|3303.73|3308.03|3305.03|3301.23|3298.23|0
1594166400000|2020-07-08 00:00:00|3306.43|3303.43|3305.63|3303.63|3314.63|3312.63|3301.53|3298.53|2280
1594170000000|2020-07-08 01:00:00|3306.63|3304.63|3304.63|3302.63|3319.63|3317.63|3304.63|3302.63|4406
1594173600000|2020-07-08 02:00:00|3305.63|3303.63|3315.63|3313.63|3315.63|3313.63|3301.63|3299.63|2550
1594177200000|2020-07-08 03:00:00|3314.63|3312.63|3312.63|3310.63|3317.63|3315.63|3311.63|3309.63|2164
1594180800000|2020-07-08 04:00:00|3311.63|3309.63|3300.63|3298.63|3312.63|3310.63|3297.63|3295.63|3947
1594184400000|2020-07-08 05:00:00|3299.63|3297.63|3295.63|3293.63|3306.63|3304.63|3293.63|3291.63|6197
1594188000000|2020-07-08 06:00:00|3295.38|3293.88|3298.38|3296.88|3299.38|3297.88|3284.38|3282.88|25651
1594191600000|2020-07-08 07:00:00|3298.88|3297.38|3310.23|3308.73|3316.23|3314.73|3294.38|3292.88|74980
1594195200000|2020-07-08 08:00:00|3311.23|3309.73|3309.23|3307.73|3326.23|3324.73|3303.23|3301.73|68998
1594198800000|2020-07-08 09:00:00|3310.23|3308.73|3293.23|3291.73|3310.23|3308.73|3284.23|3282.73|91034
1594202400000|2020-07-08 10:00:00|3292.23|3290.73|3302.23|3300.73|3303.23|3301.73|3287.23|3285.73|46421
1594206000000|2020-07-08 11:00:00|3303.23|3301.73|3304.6|3303.1|3307.23|3305.73|3297.23|3295.73|43199
1594209600000|2020-07-08 12:00:00|3303.6|3302.1|3295.6|3294.1|3304.6|3303.1|3289.6|3288.1|41814
1594213200000|2020-07-08 13:00:00|3296.6|3295.1|3303.6|3302.1|3305.6|3304.1|3287.6|3286.1|70772
1594216800000|2020-07-08 14:00:00|3302.6|3301.1|3299.32|3297.82|3307.6|3306.1|3292.32|3290.82|89363
1594220400000|2020-07-08 15:00:00|3300.32|3298.82|3289.26|3287.76|3300.32|3298.82|3277.32|3275.82|197940
1594224000000|2020-07-08 16:00:00|3290.26|3288.76|3296.26|3294.76|3297.26|3295.76|3288.26|3286.76|34791
1594227600000|2020-07-08 17:00:00|3295.26|3293.76|3288.26|3286.76|3296.26|3294.76|3287.26|3285.76|11642
1594231200000|2020-07-08 18:00:00|3289.26|3287.76|3295.26|3293.76|3296.26|3294.76|3287.26|3285.76|15273
1594234800000|2020-07-08 19:00:00|3296.26|3294.76|3311.76|3310.26|3312.26|3310.76|3295.26|3293.76|31014
1594238400000|2020-07-08 20:00:00|3313.01|3310.01|3318.01|3315.01|3319.11|3316.11|3311.21|3308.21|79
1594242000000|2020-07-08 21:00:00|3317.81|3314.81|3317.81|3314.81|3318.71|3315.71|3317.21|3314.21|0
1594245600000|2020-07-08 22:00:00|3319.91|3316.91|3319.31|3316.31|3321.91|3318.91|3317.71|3314.71|0
1594249200000|2020-07-08 23:00:00|3319.01|3316.01|3320.11|3317.11|3322.41|3319.41|3317.71|3314.71|0
1594252800000|2020-07-09 00:00:00|3320.31|3317.31|3316.51|3314.51|3322.91|3319.91|3311.51|3309.51|2565
1594256400000|2020-07-09 01:00:00|3315.51|3313.51|3311.51|3309.51|3315.51|3313.51|3308.51|3306.51|3684
1594260000000|2020-07-09 02:00:00|3310.51|3308.51|3314.51|3312.51|3316.51|3314.51|3309.51|3307.51|3620
1594263600000|2020-07-09 03:00:00|3314.01|3312.01|3323.51|3321.51|3324.51|3322.51|3312.51|3310.51|4014
1594267200000|2020-07-09 04:00:00|3324.51|3322.51|3321.51|3319.51|3329.51|3327.51|3320.51|3318.51|3623
1594270800000|2020-07-09 05:00:00|3321.01|3319.01|3314.51|3312.51|3321.51|3319.51|3312.51|3310.51|5836
1594274400000|2020-07-09 06:00:00|3314.26|3312.76|3309.26|3307.76|3317.26|3315.76|3301.26|3299.76|18760
1594278000000|2020-07-09 07:00:00|3310.26|3308.76|3307.94|3306.44|3315.26|3313.76|3295.26|3293.76|70918
1594281600000|2020-07-09 08:00:00|3308.94|3307.44|3307.94|3306.44|3315.94|3314.44|3304.94|3303.44|42409
1594285200000|2020-07-09 09:00:00|3308.94|3307.44|3305.94|3304.44|3310.94|3309.44|3297.94|3296.44|40231
1594288800000|2020-07-09 10:00:00|3304.94|3303.44|3298.94|3297.44|3306.94|3305.44|3296.94|3295.44|28150
1594292400000|2020-07-09 11:00:00|3297.94|3296.44|3306.7|3305.2|3311.94|3310.44|3297.94|3296.44|57128
1594296000000|2020-07-09 12:00:00|3307.7|3306.2|3314.7|3313.2|3315.7|3314.2|3304.7|3303.2|47316
1594299600000|2020-07-09 13:00:00|3313.7|3312.2|3303.7|3302.2|3314.7|3313.2|3296.7|3295.2|64902
1594303200000|2020-07-09 14:00:00|3304.7|3303.2|3268.75|3267.25|3308.7|3307.2|3267.75|3266.25|132917
1594306800000|2020-07-09 15:00:00|3267.75|3266.25|3261.75|3260.25|3269.75|3268.25|3248.75|3247.25|235352
1594310400000|2020-07-09 16:00:00|3260.75|3259.25|3272.75|3271.25|3273.75|3272.25|3260.75|3259.25|49114
1594314000000|2020-07-09 17:00:00|3271.75|3270.25|3268.75|3267.25|3279.75|3278.25|3268.75|3267.25|17771
1594317600000|2020-07-09 18:00:00|3267.75|3266.25|3279.75|3278.25|3279.75|3278.25|3267.75|3266.25|8975
1594321200000|2020-07-09 19:00:00|3280.75|3279.25|3276.75|3275.25|3286.75|3285.25|3268.75|3267.25|20562
1594324800000|2020-07-09 20:00:00|3280.1|3277.1|3276.8|3273.8|3284|3281|3274.3|3271.3|82
1594328400000|2020-07-09 21:00:00|3276.9|3273.9|3276.4|3273.4|3276.9|3273.9|3275.5|3272.5|0
1594332000000|2020-07-09 22:00:00|3276.9|3273.9|3279.1|3276.1|3281.2|3278.2|3276.6|3273.6|0
1594335600000|2020-07-09 23:00:00|3279|3276|3287.9|3284.9|3290.5|3287.5|3278.4|3275.4|0
1594339200000|2020-07-10 00:00:00|3288|3285|3276|3274|3291|3289|3273.5|3271.5|3848
1594342800000|2020-07-10 01:00:00|3275|3273|3280|3278|3282|3280|3271|3269|3276
1594346400000|2020-07-10 02:00:00|3279.5|3277.5|3271|3269|3282|3280|3270|3268|2236
1594350000000|2020-07-10 03:00:00|3272|3270|3274|3272|3275|3273|3268.5|3266.5|2008
1594353600000|2020-07-10 04:00:00|3275|3273|3260.5|3258.5|3275|3273|3260|3258|3248
1594357200000|2020-07-10 05:00:00|3260|3258|3246|3244|3261|3259|3245.5|3243.5|7156
1594360800000|2020-07-10 06:00:00|3245.75|3244.25|3239.75|3238.25|3253.75|3252.25|3234.75|3233.25|28902
1594364400000|2020-07-10 07:00:00|3240.75|3239.25|3261.8|3260.3|3261.8|3260.3|3239.75|3238.25|80570
1594368000000|2020-07-10 08:00:00|3262.8|3261.3|3267.8|3266.3|3282.8|3281.3|3262.8|3261.3|86946
1594371600000|2020-07-10 09:00:00|3268.3|3266.8|3270.8|3269.3|3276.8|3275.3|3256.8|3255.3|66505
1594375200000|2020-07-10 10:00:00|3271.8|3270.3|3278.8|3277.3|3278.8|3277.3|3265.8|3264.3|37056
1594378800000|2020-07-10 11:00:00|3279.8|3278.3|3276.72|3275.22|3288.8|3287.3|3273.72|3272.22|45095
1594382400000|2020-07-10 12:00:00|3275.72|3274.22|3283.72|3282.22|3287.72|3286.22|3269.72|3268.22|53840
1594386000000|2020-07-10 13:00:00|3284.72|3283.22|3282.72|3281.22|3294.72|3293.22|3280.72|3279.22|71219
1594389600000|2020-07-10 14:00:00|3281.72|3280.22|3297.98|3296.48|3300.98|3299.48|3275.72|3274.22|77268
1594393200000|2020-07-10 15:00:00|3296.98|3295.48|3303.98|3302.48|3305.98|3304.48|3292.98|3291.48|131734
1594396800000|2020-07-10 16:00:00|3304.98|3303.48|3300.98|3299.48|3305.98|3304.48|3292.98|3291.48|25071
1594400400000|2020-07-10 17:00:00|3300.48|3298.98|3306.98|3305.48|3307.98|3306.48|3299.98|3298.48|9404
1594404000000|2020-07-10 18:00:00|3305.98|3304.48|3309.98|3308.48|3310.98|3309.48|3303.98|3302.48|7753
1594407600000|2020-07-10 19:00:00|3308.98|3307.48|3316.98|3315.48|3319.98|3318.48|3306.98|3305.48|18110
1594411200000|2020-07-10 20:00:00|3316.13|3313.13|3320.33|3317.33|3322.53|3319.53|3316.13|3313.13|103
1594591200000|2020-07-12 22:00:00|3330.43|3327.43|3336.43|3333.43|3340.43|3337.43|3329.63|3326.63|0
1594594800000|2020-07-12 23:00:00|3336.53|3333.53|3328.13|3325.13|3337.43|3334.43|3328.13|3325.13|0
1594598400000|2020-07-13 00:00:00|3328.23|3325.23|3323.23|3321.23|3329.43|3326.43|3313.23|3311.23|5112
1594602000000|2020-07-13 01:00:00|3323.73|3321.73|3332.23|3330.23|3334.23|3332.23|3322.23|3320.23|6421
1594605600000|2020-07-13 02:00:00|3331.23|3329.23|3333.23|3331.23|3336.23|3334.23|3328.23|3326.23|2838
1594609200000|2020-07-13 03:00:00|3332.73|3330.73|3335.23|3333.23|3337.23|3335.23|3331.23|3329.23|2247
1594612800000|2020-07-13 04:00:00|3336.23|3334.23|3334.23|3332.23|3338.23|3336.23|3334.23|3332.23|2188
1594616400000|2020-07-13 05:00:00|3335.23|3333.23|3348.23|3346.23|3349.23|3347.23|3335.23|3333.23|5648
1594620000000|2020-07-13 06:00:00|3347.98|3346.48|3340.98|3339.48|3350.98|3349.48|3340.98|3339.48|23844
1594623600000|2020-07-13 07:00:00|3339.98|3338.48|3330.45|3328.95|3343.98|3342.48|3327.98|3326.48|78553
1594627200000|2020-07-13 08:00:00|3329.45|3327.95|3318.45|3316.95|3331.45|3329.95|3307.45|3305.95|52092
1594630800000|2020-07-13 09:00:00|3319.45|3317.95|3329.45|3327.95|3331.45|3329.95|3318.45|3316.95|50535
1594634400000|2020-07-13 10:00:00|3328.45|3326.95|3339.45|3337.95|3339.45|3337.95|3323.45|3321.95|49455
1594638000000|2020-07-13 11:00:00|3340.45|3338.95|3342.63|3341.13|3347.45|3345.95|3339.45|3337.95|62866
1594641600000|2020-07-13 12:00:00|3343.63|3342.13|3336.63|3335.13|3343.63|3342.13|3336.63|3335.13|35171
1594645200000|2020-07-13 13:00:00|3335.63|3334.13|3329.63|3328.13|3343.63|3342.13|3329.63|3328.13|54979
1594648800000|2020-07-13 14:00:00|3330.63|3329.13|3337.68|3336.18|3341.68|3340.18|3328.63|3327.13|70156
1594652400000|2020-07-13 15:00:00|3338.68|3337.18|3344.77|3343.27|3354.77|3353.27|3337.68|3336.18|201064
1594656000000|2020-07-13 16:00:00|3345.77|3344.27|3347.77|3346.27|3347.77|3346.27|3342.77|3341.27|35285
1594659600000|2020-07-13 17:00:00|3348.77|3347.27|3348.77|3347.27|3353.77|3352.27|3346.77|3345.27|12877
1594663200000|2020-07-13 18:00:00|3349.77|3348.27|3334.77|3333.27|3349.77|3348.27|3323.77|3322.27|33815
1594666800000|2020-07-13 19:00:00|3333.77|3332.27|3291.77|3290.27|3333.77|3332.27|3285.77|3284.27|61641
1594670400000|2020-07-13 20:00:00|3293.82|3290.82|3296.32|3293.32|3298.32|3295.32|3288.62|3285.62|211
1594674000000|2020-07-13 21:00:00|3296.22|3293.22|3297.02|3294.02|3297.52|3294.52|3294.52|3291.52|0
1594677600000|2020-07-13 22:00:00|3298.42|3295.42|3301.62|3298.62|3308.62|3305.62|3298.12|3295.12|0
1594681200000|2020-07-13 23:00:00|3301.72|3298.72|3303.92|3300.92|3309.42|3306.42|3301.62|3298.62|0
1594684800000|2020-07-14 00:00:00|3303.82|3300.82|3302.02|3300.02|3309.02|3307.02|3298.02|3296.02|4065
1594688400000|2020-07-14 01:00:00|3301.02|3299.02|3299.02|3297.02|3304.02|3302.02|3290.02|3288.02|6178
1594692000000|2020-07-14 02:00:00|3298.52|3296.52|3296.02|3294.02|3300.02|3298.02|3290.02|3288.02|2942
1594695600000|2020-07-14 03:00:00|3297.02|3295.02|3294.52|3292.52|3301.02|3299.02|3292.02|3290.02|1564
1594699200000|2020-07-14 04:00:00|3294.02|3292.02|3292.02|3290.02|3295.02|3293.02|3289.02|3287.02|1455
1594702800000|2020-07-14 05:00:00|3293.02|3291.02|3294.02|3292.02|3299.02|3297.02|3289.02|3287.02|5178
1594706400000|2020-07-14 06:00:00|3293.77|3292.27|3304.77|3303.27|3310.77|3309.27|3293.77|3292.27|21176
1594710000000|2020-07-14 07:00:00|3305.77|3304.27|3285.46|3283.96|3309.27|3307.77|3277.46|3275.96|101470
1594713600000|2020-07-14 08:00:00|3285.96|3284.46|3295.46|3293.96|3302.46|3300.96|3285.46|3283.96|64166
1594717200000|2020-07-14 09:00:00|3294.46|3292.96|3298.46|3296.96|3305.46|3303.96|3291.46|3289.96|47866
1594720800000|2020-07-14 10:00:00|3299.46|3297.96|3303.46|3301.96|3303.46|3301.96|3294.46|3292.96|45199
1594724400000|2020-07-14 11:00:00|3304.46|3302.96|3308.28|3306.78|3310.28|3308.78|3300.28|3298.78|44346
1594728000000|2020-07-14 12:00:00|3309.28|3307.78|3289.28|3287.78|3310.28|3308.78|3288.28|3286.78|50432
1594731600000|2020-07-14 13:00:00|3288.28|3286.78|3306.28|3304.78|3310.28|3308.78|3287.28|3285.78|98380
1594735200000|2020-07-14 14:00:00|3305.78|3304.28|3311.61|3310.11|3318.61|3317.11|3292.61|3291.11|120566
1594738800000|2020-07-14 15:00:00|3312.61|3311.11|3322.61|3321.11|3326.61|3325.11|3304.61|3303.11|184415
1594742400000|2020-07-14 16:00:00|3323.61|3322.11|3317.61|3316.11|3327.61|3326.11|3316.61|3315.11|29201
1594746000000|2020-07-14 17:00:00|3317.11|3315.61|3326.61|3325.11|3329.61|3328.11|3311.61|3310.11|23610
1594749600000|2020-07-14 18:00:00|3327.61|3326.11|3332.11|3330.61|3334.61|3333.11|3324.61|3323.11|15922
1594753200000|2020-07-14 19:00:00|3332.61|3331.11|3338.61|3337.11|3343.61|3342.11|3322.61|3321.11|27441
1594756800000|2020-07-14 20:00:00|3337.61|3336.11|3335.56|3332.56|3339.56|3336.56|3332.36|3329.36|230
1594760400000|2020-07-14 21:00:00|3335.66|3332.66|3351.46|3348.46|3361.56|3358.56|3335.66|3332.66|0
1594764000000|2020-07-14 22:00:00|3357.96|3354.96|3368.36|3365.36|3370.06|3367.06|3356.16|3353.16|0
1594767600000|2020-07-14 23:00:00|3369.16|3366.16|3363.26|3360.26|3369.96|3366.96|3358.16|3355.16|0
1594771200000|2020-07-15 00:00:00|3362.76|3359.76|3361.86|3359.86|3369.26|3366.26|3356.86|3354.86|6671
1594774800000|2020-07-15 01:00:00|3362.86|3360.86|3360.86|3358.86|3366.86|3364.86|3356.86|3354.86|6299
1594778400000|2020-07-15 02:00:00|3359.86|3357.86|3356.86|3354.86|3360.86|3358.86|3354.36|3352.36|3190
1594782000000|2020-07-15 03:00:00|3357.86|3355.86|3352.86|3350.86|3357.86|3355.86|3348.86|3346.86|3157
1594785600000|2020-07-15 04:00:00|3353.86|3351.86|3362.86|3360.86|3362.86|3360.86|3352.86|3350.86|3156
1594789200000|2020-07-15 05:00:00|3361.86|3359.86|3361.86|3359.86|3364.86|3362.86|3358.86|3356.86|7191
1594792800000|2020-07-15 06:00:00|3361.61|3360.11|3350.61|3349.11|3362.61|3361.11|3350.11|3348.61|18301
1594796400000|2020-07-15 07:00:00|3351.61|3350.11|3343.98|3342.48|3354.11|3352.61|3339.98|3338.48|84956
1594800000000|2020-07-15 08:00:00|3344.48|3342.98|3342.98|3341.48|3353.98|3352.48|3340.98|3339.48|54051
1594803600000|2020-07-15 09:00:00|3343.98|3342.48|3349.98|3348.48|3351.98|3350.48|3341.98|3340.48|44518
1594807200000|2020-07-15 10:00:00|3350.98|3349.48|3380.98|3379.48|3387.98|3386.48|3349.98|3348.48|107267
1594810800000|2020-07-15 11:00:00|3381.98|3380.48|3386.85|3385.35|3392.85|3391.35|3380.98|3379.48|75097
1594814400000|2020-07-15 12:00:00|3385.85|3384.35|3388.85|3387.35|3393.85|3392.35|3384.85|3383.35|93304
1594818000000|2020-07-15 13:00:00|3389.85|3388.35|3374.85|3373.35|3390.85|3389.35|3372.85|3371.35|127976
1594821600000|2020-07-15 14:00:00|3375.85|3374.35|3396.88|3395.38|3400.88|3399.38|3372.85|3371.35|136042
1594825200000|2020-07-15 15:00:00|3397.88|3396.38|3365.88|3364.38|3398.88|3397.38|3365.88|3364.38|236910
1594828800000|2020-07-15 16:00:00|3366.88|3365.38|3375.88|3374.38|3375.88|3374.38|3361.88|3360.38|50089
1594832400000|2020-07-15 17:00:00|3374.88|3373.38|3377.88|3376.38|3381.88|3380.38|3373.38|3371.88|17444
1594836000000|2020-07-15 18:00:00|3376.88|3375.38|3374.88|3373.38|3383.88|3382.38|3374.88|3373.38|10096
1594839600000|2020-07-15 19:00:00|3375.88|3374.38|3374.88|3373.38|3385.88|3384.38|3372.88|3371.38|18097
1594843200000|2020-07-15 20:00:00|3376.43|3373.43|3379.63|3376.63|3382.03|3379.03|3373.83|3370.83|204
1594846800000|2020-07-15 21:00:00|3379.43|3376.43|3380.53|3377.53|3380.93|3377.93|3378.73|3375.73|0
1594850400000|2020-07-15 22:00:00|3381.03|3378.03|3375.93|3372.93|3386.83|3383.83|3374.63|3371.63|0
1594854000000|2020-07-15 23:00:00|3376.13|3373.13|3375.93|3372.93|3380.03|3377.03|3375.33|3372.33|0
1594857600000|2020-07-16 00:00:00|3375.33|3372.33|3363.13|3361.13|3375.63|3372.63|3361.13|3359.13|4957
1594861200000|2020-07-16 01:00:00|3362.63|3360.63|3363.13|3361.13|3369.13|3367.13|3358.13|3356.13|2767
1594864800000|2020-07-16 02:00:00|3363.63|3361.63|3351.13|3349.13|3370.13|3368.13|3349.13|3347.13|4997
1594868400000|2020-07-16 03:00:00|3350.13|3348.13|3352.63|3350.63|3354.13|3352.13|3348.13|3346.13|3048
1594872000000|2020-07-16 04:00:00|3352.13|3350.13|3359.13|3357.13|3362.13|3360.13|3352.13|3350.13|2314
1594875600000|2020-07-16 05:00:00|3360.13|3358.13|3356.13|3354.13|3360.13|3358.13|3347.13|3345.13|4479
1594879200000|2020-07-16 06:00:00|3355.88|3354.38|3353.88|3352.38|3361.88|3360.38|3351.88|3350.38|19360
1594882800000|2020-07-16 07:00:00|3354.88|3353.38|3349.03|3347.53|3367.88|3366.38|3346.88|3345.38|103443
1594886400000|2020-07-16 08:00:00|3348.03|3346.53|3350.03|3348.53|3354.03|3352.53|3342.03|3340.53|65072
1594890000000|2020-07-16 09:00:00|3349.03|3347.53|3356.03|3354.53|3360.03|3358.53|3341.03|3339.53|62183
1594893600000|2020-07-16 10:00:00|3355.03|3353.53|3357.03|3355.53|3361.03|3359.53|3351.03|3349.53|36293
1594897200000|2020-07-16 11:00:00|3358.03|3356.53|3356.97|3355.47|3362.03|3360.53|3355.97|3354.47|34085
1594900800000|2020-07-16 12:00:00|3355.97|3354.47|3359.97|3358.47|3360.97|3359.47|3351.97|3350.47|26684
1594904400000|2020-07-16 13:00:00|3359.47|3357.97|3370.97|3369.47|3375.97|3374.47|3357.97|3356.47|94935
1594908000000|2020-07-16 14:00:00|3371.97|3370.47|3371.91|3370.41|3377.91|3376.41|3359.91|3358.41|91923
1594911600000|2020-07-16 15:00:00|3372.91|3371.41|3366.91|3365.41|3374.91|3373.41|3362.91|3361.41|147867
1594915200000|2020-07-16 16:00:00|3367.91|3366.41|3367.91|3366.41|3370.91|3369.41|3362.91|3361.41|29191
1594918800000|2020-07-16 17:00:00|3368.91|3367.41|3369.91|3368.41|3375.91|3374.41|3367.91|3366.41|20294
1594922400000|2020-07-16 18:00:00|3370.91|3369.41|3365.91|3364.41|3374.91|3373.41|3364.91|3363.41|10030
1594926000000|2020-07-16 19:00:00|3366.91|3365.41|3374.91|3373.41|3377.91|3376.41|3364.91|3363.41|17361
1594929600000|2020-07-16 20:00:00|3376.26|3373.26|3365.36|3362.36|3378.06|3375.06|3362.36|3359.36|133
1594933200000|2020-07-16 21:00:00|3365.26|3362.26|3365.96|3362.96|3366.56|3363.56|3364.56|3361.56|0
1594936800000|2020-07-16 22:00:00|3367.46|3364.46|3373.26|3370.26|3373.26|3370.26|3363.66|3360.66|0
1594940400000|2020-07-16 23:00:00|3373.56|3370.56|3374.86|3371.86|3375.26|3372.26|3372.46|3369.46|0
1594944000000|2020-07-17 00:00:00|3375.06|3372.06|3379.16|3377.16|3380.16|3378.16|3374.06|3371.06|2100
1594947600000|2020-07-17 01:00:00|3378.16|3376.16|3377.16|3375.16|3378.16|3376.16|3370.66|3368.66|3102
1594951200000|2020-07-17 02:00:00|3377.66|3375.66|3378.16|3376.16|3383.16|3381.16|3376.16|3374.16|1546
1594954800000|2020-07-17 03:00:00|3379.16|3377.16|3379.16|3377.16|3380.16|3378.16|3376.16|3374.16|1601
1594958400000|2020-07-17 04:00:00|3380.16|3378.16|3374.16|3372.16|3380.16|3378.16|3373.16|3371.16|1118
1594962000000|2020-07-17 05:00:00|3373.16|3371.16|3373.16|3371.16|3376.16|3374.16|3369.16|3367.16|3902
1594965600000|2020-07-17 06:00:00|3372.91|3371.41|3373.91|3372.41|3378.91|3377.41|3369.91|3368.41|18503
1594969200000|2020-07-17 07:00:00|3374.91|3373.41|3355.79|3354.29|3376.91|3375.41|3355.79|3354.29|99915
1594972800000|2020-07-17 08:00:00|3356.79|3355.29|3362.79|3361.29|3364.79|3363.29|3353.79|3352.29|56069
1594976400000|2020-07-17 09:00:00|3361.79|3360.29|3367.79|3366.29|3373.79|3372.29|3355.79|3354.29|112868
1594980000000|2020-07-17 10:00:00|3367.29|3365.79|3368.79|3367.29|3375.79|3374.29|3365.79|3364.29|67323
1594983600000|2020-07-17 11:00:00|3367.79|3366.29|3368.95|3367.45|3368.95|3367.45|3360.79|3359.29|45592
1594987200000|2020-07-17 12:00:00|3369.95|3368.45|3364.95|3363.45|3373.95|3372.45|3362.95|3361.45|35691
1594990800000|2020-07-17 13:00:00|3363.95|3362.45|3363.95|3362.45|3371.95|3370.45|3358.95|3357.45|92971
1594994400000|2020-07-17 14:00:00|3360.95|3359.45|3365.3|3363.8|3367.3|3365.8|3356.3|3354.8|83288
1594998000000|2020-07-17 15:00:00|3366.3|3364.8|3370.47|3368.97|3371.47|3369.97|3363.47|3361.97|134133
1595001600000|2020-07-17 16:00:00|3369.47|3367.97|3366.47|3364.97|3372.47|3370.97|3366.47|3364.97|18134
1595005200000|2020-07-17 17:00:00|3365.97|3364.47|3367.47|3365.97|3369.47|3367.97|3364.47|3362.97|9282
1595008800000|2020-07-17 18:00:00|3368.47|3366.97|3369.47|3367.97|3372.47|3370.97|3368.47|3366.97|8590
1595012400000|2020-07-17 19:00:00|3368.97|3367.47|3374.47|3372.97|3377.47|3375.97|3367.47|3365.97|17007
1595016000000|2020-07-17 20:00:00|3374.92|3371.92|3371.82|3368.82|3379.12|3376.12|3370.92|3367.92|221
1595196000000|2020-07-19 22:00:00|3378.52|3375.52|3376.22|3373.22|3378.62|3375.62|3371.82|3368.82|0
1595199600000|2020-07-19 23:00:00|3376.52|3373.52|3379.92|3376.92|3381.02|3378.02|3375.22|3372.22|0
1595203200000|2020-07-20 00:00:00|3380.22|3377.22|3369.72|3367.72|3380.42|3377.42|3368.72|3366.72|2649
1595206800000|2020-07-20 01:00:00|3370.72|3368.72|3353.72|3351.72|3371.72|3369.72|3350.72|3348.72|4920
1595210400000|2020-07-20 02:00:00|3352.72|3350.72|3360.72|3358.72|3361.72|3359.72|3352.72|3350.72|2878
1595214000000|2020-07-20 03:00:00|3361.72|3359.72|3366.72|3364.72|3371.22|3369.22|3358.22|3356.22|4466
1595217600000|2020-07-20 04:00:00|3367.22|3365.22|3363.72|3361.72|3367.72|3365.72|3362.22|3360.22|1625
1595221200000|2020-07-20 05:00:00|3362.72|3360.72|3370.72|3368.72|3372.72|3370.72|3361.72|3359.72|4514
1595224800000|2020-07-20 06:00:00|3370.47|3368.97|3363.47|3361.97|3370.47|3368.97|3362.47|3360.97|12522
1595228400000|2020-07-20 07:00:00|3362.47|3360.97|3347.19|3345.69|3363.47|3361.97|3331.47|3329.97|93708
1595232000000|2020-07-20 08:00:00|3348.19|3346.69|3371.19|3369.69|3373.69|3372.19|3342.19|3340.69|70626
1595235600000|2020-07-20 09:00:00|3372.19|3370.69|3374.19|3372.69|3382.19|3380.69|3372.19|3370.69|56723
1595239200000|2020-07-20 10:00:00|3375.19|3373.69|3363.19|3361.69|3375.19|3373.69|3361.19|3359.69|60639
1595242800000|2020-07-20 11:00:00|3364.19|3362.69|3376.22|3374.72|3381.22|3379.72|3364.19|3362.69|38943
1595246400000|2020-07-20 12:00:00|3377.22|3375.72|3381.22|3379.72|3386.22|3384.72|3368.22|3366.72|39876
1595250000000|2020-07-20 13:00:00|3382.22|3380.72|3377.22|3375.72|3396.22|3394.72|3372.22|3370.72|98261
1595253600000|2020-07-20 14:00:00|3376.72|3375.22|3385.2|3383.7|3392.2|3390.7|3374.22|3372.72|68268
1595257200000|2020-07-20 15:00:00|3384.2|3382.7|3389.2|3387.7|3393.2|3391.7|3384.2|3382.7|126864
1595260800000|2020-07-20 16:00:00|3390.2|3388.7|3388.2|3386.7|3391.2|3389.7|3385.2|3383.7|22699
1595264400000|2020-07-20 17:00:00|3389.2|3387.7|3390.2|3388.7|3391.2|3389.7|3386.2|3384.7|11644
1595268000000|2020-07-20 18:00:00|3389.2|3387.7|3385.2|3383.7|3390.2|3388.7|3385.2|3383.7|15707
1595271600000|2020-07-20 19:00:00|3386.2|3384.7|3393.2|3391.7|3397.2|3395.7|3384.2|3382.7|19961
1595275200000|2020-07-20 20:00:00|3393.15|3390.15|3393.95|3390.95|3396.65|3393.65|3391.95|3388.95|195
1595278800000|2020-07-20 21:00:00|3393.85|3390.85|3393.05|3390.05|3394.35|3391.35|3392.85|3389.85|0
1595282400000|2020-07-20 22:00:00|3393.85|3390.85|3393.15|3390.15|3396.25|3393.25|3391.35|3388.35|0
1595286000000|2020-07-20 23:00:00|3392.95|3389.95|3393.65|3390.65|3397.05|3394.05|3392.35|3389.35|0
1595289600000|2020-07-21 00:00:00|3393.55|3390.55|3398.45|3396.45|3400.45|3398.45|3391.85|3388.85|2744
1595293200000|2020-07-21 01:00:00|3397.95|3395.95|3399.45|3397.45|3404.45|3402.45|3396.45|3394.45|2086
1595296800000|2020-07-21 02:00:00|3398.95|3396.95|3400.45|3398.45|3402.45|3400.45|3397.45|3395.45|1058
1595300400000|2020-07-21 03:00:00|3399.45|3397.45|3406.45|3404.45|3407.45|3405.45|3397.45|3395.45|3129
1595304000000|2020-07-21 04:00:00|3406.95|3404.95|3410.95|3408.95|3411.45|3409.45|3404.45|3402.45|3052
1595307600000|2020-07-21 05:00:00|3410.45|3408.45|3421.45|3419.45|3424.45|3422.45|3407.45|3405.45|11060
1595311200000|2020-07-21 06:00:00|3421.2|3419.7|3419.2|3417.7|3426.2|3424.7|3417.2|3415.7|22219
1595314800000|2020-07-21 07:00:00|3418.2|3416.7|3435.78|3434.28|3437.78|3436.28|3414.2|3412.7|139966
1595318400000|2020-07-21 08:00:00|3434.78|3433.28|3445.78|3444.28|3447.78|3446.28|3430.78|3429.28|97022
1595322000000|2020-07-21 09:00:00|3446.78|3445.28|3445.78|3444.28|3451.78|3450.28|3442.78|3441.28|75773
1595325600000|2020-07-21 10:00:00|3446.78|3445.28|3443.78|3442.28|3447.78|3446.28|3437.78|3436.28|62202
1595329200000|2020-07-21 11:00:00|3442.78|3441.28|3441.05|3439.55|3444.78|3443.28|3436.78|3435.28|55134
1595332800000|2020-07-21 12:00:00|3440.05|3438.55|3430.05|3428.55|3442.05|3440.55|3429.05|3427.55|52646
1595336400000|2020-07-21 13:00:00|3429.05|3427.55|3427.05|3425.55|3431.05|3429.55|3421.05|3419.55|76044
1595340000000|2020-07-21 14:00:00|3428.05|3426.55|3411.84|3410.34|3430.05|3428.55|3401.84|3400.34|133774
1595343600000|2020-07-21 15:00:00|3410.84|3409.34|3394.84|3393.34|3413.84|3412.34|3392.84|3391.34|166501
1595347200000|2020-07-21 16:00:00|3395.84|3394.34|3399.84|3398.34|3399.84|3398.34|3391.84|3390.34|27789
1595350800000|2020-07-21 17:00:00|3398.84|3397.34|3398.84|3397.34|3401.84|3400.34|3396.84|3395.34|9600
1595354400000|2020-07-21 18:00:00|3399.84|3398.34|3399.84|3398.34|3401.84|3400.34|3397.84|3396.34|6873
1595358000000|2020-07-21 19:00:00|3398.84|3397.34|3386.34|3384.84|3400.84|3399.34|3380.84|3379.34|23574
1595361600000|2020-07-21 20:00:00|3388.89|3385.89|3388.49|3385.49|3392.49|3389.49|3387.29|3384.29|31
1595365200000|2020-07-21 21:00:00|3388.69|3385.69|3387.99|3384.99|3388.79|3385.79|3386.79|3383.79|0
1595368800000|2020-07-21 22:00:00|3389.29|3386.29|3396.69|3393.69|3397.99|3394.99|3387.89|3384.89|0
1595372400000|2020-07-21 23:00:00|3396.39|3393.39|3395.89|3392.89|3397.69|3394.69|3392.79|3389.79|0
1595376000000|2020-07-22 00:00:00|3396.19|3393.19|3396.09|3394.09|3404.09|3402.09|3393.29|3390.29|4652
1595379600000|2020-07-22 01:00:00|3395.09|3393.09|3398.09|3396.09|3402.09|3400.09|3395.09|3393.09|2341
1595383200000|2020-07-22 02:00:00|3397.09|3395.09|3407.09|3405.09|3409.09|3407.09|3397.09|3395.09|4009
1595386800000|2020-07-22 03:00:00|3406.09|3404.09|3404.09|3402.09|3410.09|3408.09|3404.09|3402.09|1316
1595390400000|2020-07-22 04:00:00|3403.09|3401.09|3394.09|3392.09|3403.09|3401.09|3393.09|3391.09|1353
1595394000000|2020-07-22 05:00:00|3393.59|3391.59|3395.09|3393.09|3398.09|3396.09|3391.09|3389.09|2568
1595397600000|2020-07-22 06:00:00|3394.84|3393.34|3398.84|3397.34|3399.84|3398.34|3390.84|3389.34|13910
1595401200000|2020-07-22 07:00:00|3399.84|3398.34|3376.59|3375.09|3403.84|3402.34|3372.59|3371.09|94948
1595404800000|2020-07-22 08:00:00|3376.09|3374.59|3375.59|3374.09|3384.59|3383.09|3369.59|3368.09|84153
1595408400000|2020-07-22 09:00:00|3375.09|3373.59|3379.59|3378.09|3381.59|3380.09|3364.59|3363.09|77963
1595412000000|2020-07-22 10:00:00|3380.59|3379.09|3374.59|3373.09|3380.59|3379.09|3368.59|3367.09|36973
1595415600000|2020-07-22 11:00:00|3375.59|3374.09|3379.92|3378.42|3383.92|3382.42|3375.59|3374.09|33223
1595419200000|2020-07-22 12:00:00|3380.92|3379.42|3377.92|3376.42|3384.92|3383.42|3371.92|3370.42|46582
1595422800000|2020-07-22 13:00:00|3376.92|3375.42|3377.92|3376.42|3383.92|3382.42|3370.92|3369.42|54508
1595426400000|2020-07-22 14:00:00|3376.92|3375.42|3369.72|3368.22|3380.72|3379.22|3368.72|3367.22|70830
1595430000000|2020-07-22 15:00:00|3370.72|3369.22|3374.72|3373.22|3375.72|3374.22|3360.72|3359.22|145045
1595433600000|2020-07-22 16:00:00|3375.72|3374.22|3376.72|3375.22|3381.72|3380.22|3373.72|3372.22|23203
1595437200000|2020-07-22 17:00:00|3375.72|3374.22|3368.72|3367.22|3378.72|3377.22|3368.72|3367.22|9443
1595440800000|2020-07-22 18:00:00|3369.72|3368.22|3376.72|3375.22|3378.72|3377.22|3369.72|3368.22|7123
1595444400000|2020-07-22 19:00:00|3377.72|3376.22|3380.22|3378.72|3384.72|3383.22|3376.72|3375.22|14210
1595448000000|2020-07-22 20:00:00|3379.97|3376.97|3378.77|3375.77|3383.27|3380.27|3375.57|3372.57|166
1595451600000|2020-07-22 21:00:00|3378.67|3375.67|3378.57|3375.57|3379.57|3376.57|3378.07|3375.07|0
1595455200000|2020-07-22 22:00:00|3380.07|3377.07|3377.87|3374.87|3381.97|3378.97|3375.27|3372.27|0
1595458800000|2020-07-22 23:00:00|3377.97|3374.97|3372.47|3369.47|3378.97|3375.97|3371.57|3368.57|0
1595462400000|2020-07-23 00:00:00|3372.77|3369.77|3374.97|3372.97|3378.97|3376.97|3369.97|3367.97|2183
1595466000000|2020-07-23 01:00:00|3373.97|3371.97|3383.47|3381.47|3385.97|3383.97|3371.97|3369.97|2601
1595469600000|2020-07-23 02:00:00|3383.97|3381.97|3373.47|3371.47|3383.97|3381.97|3368.97|3366.97|2459
1595473200000|2020-07-23 03:00:00|3372.97|3370.97|3378.97|3376.97|3380.97|3378.97|3372.97|3370.97|1202
1595476800000|2020-07-23 04:00:00|3379.47|3377.47|3380.97|3378.97|3383.97|3381.97|3374.97|3372.97|1301
1595480400000|2020-07-23 05:00:00|3381.97|3379.97|3380.97|3378.97|3383.97|3381.97|3379.97|3377.97|1247
1595484000000|2020-07-23 06:00:00|3380.72|3379.22|3393.72|3392.22|3397.72|3396.22|3380.72|3379.22|17368
1595487600000|2020-07-23 07:00:00|3394.72|3393.22|3393.17|3391.67|3397.72|3396.22|3377.72|3376.22|70852
1595491200000|2020-07-23 08:00:00|3394.17|3392.67|3390.17|3388.67|3403.17|3401.67|3390.17|3388.67|70532
1595494800000|2020-07-23 09:00:00|3391.17|3389.67|3389.17|3387.67|3394.17|3392.67|3385.17|3383.67|61907
1595498400000|2020-07-23 10:00:00|3390.17|3388.67|3391.17|3389.67|3400.17|3398.67|3389.17|3387.67|60155
1595502000000|2020-07-23 11:00:00|3390.17|3388.67|3389.27|3387.77|3393.17|3391.67|3384.27|3382.77|34836
1595505600000|2020-07-23 12:00:00|3388.27|3386.77|3370.27|3368.77|3389.27|3387.77|3370.27|3368.77|45055
1595509200000|2020-07-23 13:00:00|3371.27|3369.77|3380.27|3378.77|3381.27|3379.77|3371.27|3369.77|62214
1595512800000|2020-07-23 14:00:00|3381.27|3379.77|3366.17|3364.67|3381.27|3379.77|3361.17|3359.67|73542
1595516400000|2020-07-23 15:00:00|3367.17|3365.67|3370.17|3368.67|3377.17|3375.67|3364.17|3362.67|177171
1595520000000|2020-07-23 16:00:00|3369.17|3367.67|3358.17|3356.67|3370.17|3368.67|3358.17|3356.67|37875
1595523600000|2020-07-23 17:00:00|3357.17|3355.67|3348.17|3346.67|3363.17|3361.67|3345.17|3343.67|25118
1595527200000|2020-07-23 18:00:00|3347.17|3345.67|3341.17|3339.67|3349.17|3347.67|3335.17|3333.67|28221
1595530800000|2020-07-23 19:00:00|3342.17|3340.67|3345.17|3343.67|3345.17|3343.67|3335.17|3333.67|21734
1595534400000|2020-07-23 20:00:00|3346.92|3343.92|3347.32|3344.32|3347.82|3344.82|3337.12|3334.12|140
1595538000000|2020-07-23 21:00:00|3347.22|3344.22|3347.22|3344.22|3347.62|3344.62|3346.22|3343.22|0
1595541600000|2020-07-23 22:00:00|3348.12|3345.12|3353.92|3350.92|3354.22|3351.22|3348.12|3345.12|0
1595545200000|2020-07-23 23:00:00|3354.02|3351.02|3351.62|3348.62|3354.22|3351.22|3348.52|3345.52|0
1595548800000|2020-07-24 00:00:00|3351.82|3348.82|3357.42|3355.42|3357.42|3355.42|3347.42|3345.42|4016
1595552400000|2020-07-24 01:00:00|3356.42|3354.42|3351.42|3349.42|3357.42|3355.42|3348.42|3346.42|4133
1595556000000|2020-07-24 02:00:00|3350.92|3348.92|3348.42|3346.42|3351.42|3349.42|3345.42|3343.42|1973
1595559600000|2020-07-24 03:00:00|3347.42|3345.42|3335.42|3333.42|3347.92|3345.92|3331.42|3329.42|3089
1595563200000|2020-07-24 04:00:00|3334.92|3332.92|3334.42|3332.42|3339.42|3337.42|3331.42|3329.42|2027
1595566800000|2020-07-24 05:00:00|3333.92|3331.92|3331.42|3329.42|3335.42|3333.42|3328.42|3326.42|5073
1595570400000|2020-07-24 06:00:00|3331.17|3329.67|3325.17|3323.67|3341.17|3339.67|3325.17|3323.67|30534
1595574000000|2020-07-24 07:00:00|3324.17|3322.67|3298.99|3297.49|3330.17|3328.67|3297.99|3296.49|172798
1595577600000|2020-07-24 08:00:00|3299.99|3298.49|3310.99|3309.49|3310.99|3309.49|3295.99|3294.49|99747
1595581200000|2020-07-24 09:00:00|3311.99|3310.49|3324.99|3323.49|3326.99|3325.49|3309.99|3308.49|66376
1595584800000|2020-07-24 10:00:00|3325.99|3324.49|3323.99|3322.49|3330.99|3329.49|3319.99|3318.49|52716
1595588400000|2020-07-24 11:00:00|3324.99|3323.49|3324.17|3322.67|3332.99|3331.49|3319.17|3317.67|38076
1595592000000|2020-07-24 12:00:00|3325.17|3323.67|3321.17|3319.67|3327.17|3325.67|3321.17|3319.67|38078
1595595600000|2020-07-24 13:00:00|3320.17|3318.67|3312.17|3310.67|3322.17|3320.67|3309.17|3307.67|69653
1595599200000|2020-07-24 14:00:00|3313.17|3311.67|3318.22|3316.72|3321.22|3319.72|3309.22|3307.72|80599
1595602800000|2020-07-24 15:00:00|3317.72|3316.22|3309.22|3307.72|3320.22|3318.72|3306.22|3304.72|186663
1595606400000|2020-07-24 16:00:00|3310.22|3308.72|3303.22|3301.72|3310.22|3308.72|3302.22|3300.72|45590
1595610000000|2020-07-24 17:00:00|3304.22|3302.72|3307.22|3305.72|3307.22|3305.72|3295.22|3293.72|26375
1595613600000|2020-07-24 18:00:00|3306.22|3304.72|3308.22|3306.72|3312.22|3310.72|3306.22|3304.72|13685
1595617200000|2020-07-24 19:00:00|3307.72|3306.22|3307.22|3305.72|3311.22|3309.72|3300.22|3298.72|13852
1595620800000|2020-07-24 20:00:00|3307.77|3304.77|3301.77|3298.77|3309.57|3306.57|3301.07|3298.07|100
1595800800000|2020-07-26 22:00:00|3311.27|3308.27|3297.47|3294.47|3312.07|3309.07|3295.87|3292.87|0
1595804400000|2020-07-26 23:00:00|3297.67|3294.67|3300.67|3297.67|3303.77|3300.77|3290.27|3287.27|0
1595808000000|2020-07-27 00:00:00|3300.97|3297.97|3318.47|3316.47|3321.47|3319.47|3299.37|3296.37|5420
1595811600000|2020-07-27 01:00:00|3319.47|3317.47|3320.47|3318.47|3324.47|3322.47|3317.47|3315.47|5735
1595815200000|2020-07-27 02:00:00|3321.47|3319.47|3323.47|3321.47|3325.47|3323.47|3315.47|3313.47|2917
1595818800000|2020-07-27 03:00:00|3323.97|3321.97|3320.47|3318.47|3325.47|3323.47|3317.47|3315.47|1727
1595822400000|2020-07-27 04:00:00|3321.47|3319.47|3317.47|3315.47|3322.47|3320.47|3317.47|3315.47|1861
1595826000000|2020-07-27 05:00:00|3317.97|3315.97|3315.47|3313.47|3320.47|3318.47|3313.47|3311.47|3533
1595829600000|2020-07-27 06:00:00|3315.22|3313.72|3309.22|3307.72|3318.22|3316.72|3309.22|3307.72|16867
1595833200000|2020-07-27 07:00:00|3308.72|3307.22|3306.29|3304.79|3312.22|3310.72|3291.22|3289.72|92046
1595836800000|2020-07-27 08:00:00|3307.29|3305.79|3306.29|3304.79|3318.29|3316.79|3303.29|3301.79|53699
1595840400000|2020-07-27 09:00:00|3305.29|3303.79|3315.29|3313.79|3318.29|3316.79|3302.29|3300.79|35191
1595844000000|2020-07-27 10:00:00|3314.29|3312.79|3312.29|3310.79|3316.29|3314.79|3309.29|3307.79|28603
1595847600000|2020-07-27 11:00:00|3310.29|3308.79|3312.11|3310.61|3314.11|3312.61|3304.29|3302.79|24495
1595851200000|2020-07-27 12:00:00|3311.11|3309.61|3302.11|3300.61|3314.11|3312.61|3296.11|3294.61|44437
1595854800000|2020-07-27 13:00:00|3301.11|3299.61|3304.11|3302.61|3309.11|3307.61|3301.11|3299.61|56573
1595858400000|2020-07-27 14:00:00|3305.11|3303.61|3312.81|3311.31|3316.81|3315.31|3302.81|3301.31|58674
1595862000000|2020-07-27 15:00:00|3313.81|3312.31|3304.81|3303.31|3314.81|3313.31|3297.81|3296.31|132887
1595865600000|2020-07-27 16:00:00|3303.81|3302.31|3305.81|3304.31|3305.81|3304.31|3299.81|3298.31|20162
1595869200000|2020-07-27 17:00:00|3304.81|3303.31|3306.81|3305.31|3306.81|3305.31|3304.81|3303.31|6171
1595872800000|2020-07-27 18:00:00|3307.81|3306.31|3302.81|3301.31|3308.81|3307.31|3301.81|3300.31|8230
1595876400000|2020-07-27 19:00:00|3303.81|3302.31|3309.81|3308.31|3315.81|3314.31|3302.81|3301.31|27181
1595880000000|2020-07-27 20:00:00|3309.26|3306.26|3312.06|3309.06|3312.96|3309.96|3308.26|3305.26|66
1595883600000|2020-07-27 21:00:00|3311.96|3308.96|3313.96|3310.96|3314.16|3311.16|3311.66|3308.66|0
1595887200000|2020-07-27 22:00:00|3313.76|3310.76|3314.36|3311.36|3316.96|3313.96|3313.36|3310.36|0
1595890800000|2020-07-27 23:00:00|3314.66|3311.66|3315.16|3312.16|3316.66|3313.66|3311.06|3308.06|0
1595894400000|2020-07-28 00:00:00|3315.46|3312.46|3322.06|3320.06|3322.06|3320.06|3311.06|3309.06|3484
1595898000000|2020-07-28 01:00:00|3323.06|3321.06|3325.06|3323.06|3332.06|3330.06|3323.06|3321.06|4587
1595901600000|2020-07-28 02:00:00|3326.06|3324.06|3322.06|3320.06|3327.06|3325.06|3322.06|3320.06|1233
1595905200000|2020-07-28 03:00:00|3322.56|3320.56|3311.06|3309.06|3322.56|3320.56|3307.06|3305.06|4078
1595908800000|2020-07-28 04:00:00|3310.56|3308.56|3313.06|3311.06|3315.06|3313.06|3307.06|3305.06|2141
1595912400000|2020-07-28 05:00:00|3312.06|3310.06|3310.06|3308.06|3313.06|3311.06|3305.06|3303.06|2908
1595916000000|2020-07-28 06:00:00|3309.81|3308.31|3306.81|3305.31|3313.81|3312.31|3305.81|3304.31|11016
1595919600000|2020-07-28 07:00:00|3307.81|3306.31|3304.53|3303.03|3318.81|3317.31|3301.81|3300.31|84615
1595923200000|2020-07-28 08:00:00|3305.53|3304.03|3315.53|3314.03|3315.53|3314.03|3304.53|3303.03|47166
1595926800000|2020-07-28 09:00:00|3314.53|3313.03|3297.53|3296.03|3316.53|3315.03|3295.53|3294.03|53521
1595930400000|2020-07-28 10:00:00|3296.53|3295.03|3293.53|3292.03|3297.53|3296.03|3279.53|3278.03|72245
1595934000000|2020-07-28 11:00:00|3292.53|3291.03|3285.82|3284.32|3293.53|3292.03|3281.82|3280.32|40242
1595937600000|2020-07-28 12:00:00|3286.82|3285.32|3291.82|3290.32|3293.82|3292.32|3280.82|3279.32|34105
1595941200000|2020-07-28 13:00:00|3290.82|3289.32|3289.82|3288.32|3297.82|3296.32|3286.82|3285.32|63244
1595944800000|2020-07-28 14:00:00|3290.82|3289.32|3301.76|3300.26|3304.76|3303.26|3289.82|3288.32|73789
1595948400000|2020-07-28 15:00:00|3302.26|3300.76|3303.76|3302.26|3308.76|3307.26|3295.76|3294.26|126843
1595952000000|2020-07-28 16:00:00|3304.76|3303.26|3306.76|3305.26|3306.76|3305.26|3300.76|3299.26|25997
1595955600000|2020-07-28 17:00:00|3307.76|3306.26|3308.76|3307.26|3309.76|3308.26|3304.76|3303.26|6328
1595959200000|2020-07-28 18:00:00|3307.76|3306.26|3306.76|3305.26|3309.76|3308.26|3305.76|3304.26|6909
1595962800000|2020-07-28 19:00:00|3306.26|3304.76|3291.76|3290.26|3306.76|3305.26|3289.76|3288.26|17096
1595966400000|2020-07-28 20:00:00|3294.31|3291.31|3297.61|3294.61|3299.61|3296.61|3291.71|3288.71|144
1595970000000|2020-07-28 21:00:00|3297.41|3294.41|3298.51|3295.51|3298.51|3295.51|3297.01|3294.01|0
1595973600000|2020-07-28 22:00:00|3298.41|3295.41|3301.41|3298.41|3303.21|3300.21|3298.41|3295.41|0
1595977200000|2020-07-28 23:00:00|3301.51|3298.51|3302.21|3299.21|3302.41|3299.41|3297.51|3294.51|0
1595980800000|2020-07-29 00:00:00|3301.91|3298.91|3298.01|3296.01|3303.91|3301.01|3295.01|3293.01|2868
1595984400000|2020-07-29 01:00:00|3299.01|3297.01|3292.01|3290.01|3299.01|3297.01|3286.01|3284.01|3282
1595988000000|2020-07-29 02:00:00|3293.01|3291.01|3292.01|3290.01|3296.01|3294.01|3290.01|3288.01|2104
1595991600000|2020-07-29 03:00:00|3291.51|3289.51|3292.01|3290.01|3297.01|3295.01|3288.01|3286.01|945
1595995200000|2020-07-29 04:00:00|3293.01|3291.01|3285.01|3283.01|3293.01|3291.01|3283.01|3281.01|1740
1595998800000|2020-07-29 05:00:00|3284.01|3282.01|3290.01|3288.01|3291.01|3289.01|3283.01|3281.01|3351
1596002400000|2020-07-29 06:00:00|3289.76|3288.26|3302.76|3301.26|3303.76|3302.26|3289.76|3288.26|14340
1596006000000|2020-07-29 07:00:00|3301.76|3300.26|3311.17|3309.67|3315.17|3313.67|3297.76|3296.26|91054
1596009600000|2020-07-29 08:00:00|3312.17|3310.67|3306.17|3304.67|3313.17|3311.67|3302.17|3300.67|38381
1596013200000|2020-07-29 09:00:00|3307.17|3305.67|3303.17|3301.67|3308.17|3306.67|3301.17|3299.67|23543
1596016800000|2020-07-29 10:00:00|3304.17|3302.67|3303.17|3301.67|3307.17|3305.67|3300.17|3298.67|25580
1596020400000|2020-07-29 11:00:00|3302.17|3300.67|3306.93|3305.43|3309.17|3307.67|3302.17|3300.67|27754
1596024000000|2020-07-29 12:00:00|3307.93|3306.43|3302.93|3301.43|3312.93|3311.43|3299.93|3298.43|39467
1596027600000|2020-07-29 13:00:00|3301.93|3300.43|3298.93|3297.43|3302.93|3301.43|3294.93|3293.43|55396
1596031200000|2020-07-29 14:00:00|3298.43|3296.93|3303.84|3302.34|3306.84|3305.34|3297.93|3296.43|44172
1596034800000|2020-07-29 15:00:00|3302.84|3301.34|3302.84|3301.34|3306.84|3305.34|3299.84|3298.34|106023
1596038400000|2020-07-29 16:00:00|3301.84|3300.34|3302.84|3301.34|3303.84|3302.34|3298.34|3296.84|29745
1596042000000|2020-07-29 17:00:00|3301.84|3300.34|3301.84|3300.34|3304.84|3303.34|3300.84|3299.34|8120
1596045600000|2020-07-29 18:00:00|3302.84|3301.34|3307.84|3306.34|3312.84|3311.34|3300.84|3299.34|16328
1596049200000|2020-07-29 19:00:00|3308.84|3307.34|3314.84|3313.34|3317.84|3316.34|3302.84|3301.34|18558
1596052800000|2020-07-29 20:00:00|3315.89|3312.89|3322.99|3319.99|3324.09|3321.09|3310.99|3307.99|44
1596056400000|2020-07-29 21:00:00|3322.79|3319.79|3320.69|3317.69|3323.49|3320.49|3320.29|3317.29|0
1596060000000|2020-07-29 22:00:00|3322.09|3319.09|3317.89|3314.89|3322.09|3319.09|3317.39|3314.39|0
1596063600000|2020-07-29 23:00:00|3317.59|3314.59|3316.39|3313.39|3320.69|3317.69|3315.59|3312.59|0
1596067200000|2020-07-30 00:00:00|3316.19|3313.19|3314.09|3312.09|3316.89|3313.89|3309.09|3307.09|3259
1596070800000|2020-07-30 01:00:00|3315.09|3313.09|3312.09|3310.09|3315.09|3313.09|3310.09|3308.09|2428
1596074400000|2020-07-30 02:00:00|3313.09|3311.09|3311.09|3309.09|3313.09|3311.09|3308.09|3306.09|1646
1596078000000|2020-07-30 03:00:00|3312.09|3310.09|3311.09|3309.09|3315.09|3313.09|3310.09|3308.09|1164
1596081600000|2020-07-30 04:00:00|3312.09|3310.09|3309.09|3307.09|3312.09|3310.09|3307.59|3305.59|916
1596085200000|2020-07-30 05:00:00|3308.09|3306.09|3308.09|3306.09|3310.09|3308.09|3306.09|3304.09|2676
1596088800000|2020-07-30 06:00:00|3307.84|3306.34|3300.84|3299.34|3312.84|3311.34|3300.34|3298.84|14939
1596092400000|2020-07-30 07:00:00|3299.84|3298.34|3275.77|3274.27|3300.84|3299.34|3262.84|3261.34|149882
1596096000000|2020-07-30 08:00:00|3274.77|3273.27|3248.77|3247.27|3277.77|3276.27|3248.77|3247.27|86116
1596099600000|2020-07-30 09:00:00|3249.77|3248.27|3245.77|3244.27|3253.77|3252.27|3240.77|3239.27|101770
1596103200000|2020-07-30 10:00:00|3246.77|3245.27|3226.77|3225.27|3249.77|3248.27|3221.77|3220.27|80094
1596106800000|2020-07-30 11:00:00|3227.77|3226.27|3246|3244.5|3247|3245.5|3225.77|3224.27|63295
1596110400000|2020-07-30 12:00:00|3247|3245.5|3217|3215.5|3247|3245.5|3217|3215.5|59465
1596114000000|2020-07-30 13:00:00|3216.5|3215|3193|3191.5|3222|3220.5|3192|3190.5|157810
1596117600000|2020-07-30 14:00:00|3192|3190.5|3193.33|3191.83|3197.33|3195.83|3175.33|3173.83|206449
1596121200000|2020-07-30 15:00:00|3192.33|3190.83|3213.33|3211.83|3220.33|3218.83|3192.33|3190.83|279145
1596124800000|2020-07-30 16:00:00|3214.33|3212.83|3223.33|3221.83|3225.33|3223.83|3208.33|3206.83|55836
1596128400000|2020-07-30 17:00:00|3224.33|3222.83|3229.33|3227.83|3236.33|3234.83|3224.33|3222.83|45357
1596132000000|2020-07-30 18:00:00|3228.83|3227.33|3231.33|3229.83|3233.33|3231.83|3224.33|3222.83|12115
1596135600000|2020-07-30 19:00:00|3230.33|3228.83|3234.33|3232.83|3238.33|3236.83|3226.33|3224.83|29266
1596139200000|2020-07-30 20:00:00|3235.28|3232.28|3255.28|3252.28|3256.08|3253.08|3232.78|3229.78|151
1596142800000|2020-07-30 21:00:00|3255.18|3252.18|3251.78|3248.78|3255.28|3252.28|3249.58|3246.58|0
1596146400000|2020-07-30 22:00:00|3252.08|3249.08|3249.18|3246.18|3254.98|3251.98|3246.78|3243.78|0
1596150000000|2020-07-30 23:00:00|3249.38|3246.38|3255.08|3252.08|3256.78|3253.78|3248.48|3245.48|0
1596153600000|2020-07-31 00:00:00|3254.98|3251.98|3219.58|3217.58|3256.88|3253.88|3219.58|3217.58|7810
1596157200000|2020-07-31 01:00:00|3220.58|3218.58|3233.58|3231.58|3236.58|3234.58|3218.58|3216.58|5775
1596160800000|2020-07-31 02:00:00|3232.58|3230.58|3206.58|3204.58|3232.58|3230.58|3204.58|3202.58|8734
1596164400000|2020-07-31 03:00:00|3206.08|3204.08|3209.58|3207.58|3215.58|3213.58|3204.08|3202.08|3338
1596168000000|2020-07-31 04:00:00|3209.08|3207.08|3204.58|3202.58|3210.58|3208.58|3200.58|3198.58|4471
1596171600000|2020-07-31 05:00:00|3205.58|3203.58|3194.58|3192.58|3210.58|3208.58|3191.58|3189.58|8239
1596175200000|2020-07-31 06:00:00|3194.33|3192.83|3215.33|3213.83|3223.33|3221.83|3194.33|3192.83|29620
1596178800000|2020-07-31 07:00:00|3214.33|3212.83|3231.45|3229.95|3241.45|3239.95|3209.33|3207.83|157305
1596182400000|2020-07-31 08:00:00|3232.45|3230.95|3235.45|3233.95|3247.45|3245.95|3224.45|3222.95|94258
1596186000000|2020-07-31 09:00:00|3234.45|3232.95|3211.45|3209.95|3236.45|3234.95|3211.45|3209.95|75728
1596189600000|2020-07-31 10:00:00|3212.45|3210.95|3216.45|3214.95|3224.45|3222.95|3212.45|3210.95|59475
1596193200000|2020-07-31 11:00:00|3217.45|3215.95|3227.8|3226.3|3232.45|3230.95|3217.45|3215.95|33283
1596196800000|2020-07-31 12:00:00|3226.8|3225.3|3225.8|3224.3|3230.8|3229.3|3220.8|3219.3|27734
1596200400000|2020-07-31 13:00:00|3226.8|3225.3|3223.8|3222.3|3232.8|3231.3|3215.8|3214.3|81233
1596204000000|2020-07-31 14:00:00|3224.8|3223.3|3186.99|3185.49|3224.8|3223.3|3182.99|3181.49|145522
1596207600000|2020-07-31 15:00:00|3187.99|3186.49|3158.99|3157.49|3192.99|3191.49|3156.99|3155.49|403301
1596211200000|2020-07-31 16:00:00|3158.49|3156.99|3151.99|3150.49|3163.99|3162.49|3148.99|3147.49|88948
1596214800000|2020-07-31 17:00:00|3150.99|3149.49|3152.99|3151.49|3157.99|3156.49|3149.99|3148.49|20805
1596218400000|2020-07-31 18:00:00|3151.99|3150.49|3155.99|3154.49|3155.99|3154.49|3146.99|3145.49|23340
1596222000000|2020-07-31 19:00:00|3156.99|3155.49|3174.49|3172.99|3179.99|3178.49|3153.99|3152.49|28496
1596225600000|2020-07-31 20:00:00|3177.94|3174.94|3181.24|3178.24|3181.74|3178.74|3175.84|3172.84|109
1596405600000|2020-08-02 22:00:00|3177.84|3174.84|3175.84|3172.84|3180.14|3177.14|3173.34|3170.34|0
1596409200000|2020-08-02 23:00:00|3176.14|3173.14|3177.84|3174.84|3178.34|3175.34|3172.04|3169.04|0
1596412800000|2020-08-03 00:00:00|3177.74|3174.74|3182.24|3180.24|3189.24|3187.24|3166.24|3164.24|5660
1596416400000|2020-08-03 01:00:00|3183.24|3181.24|3196.24|3194.24|3199.24|3197.24|3181.24|3179.24|6336
1596420000000|2020-08-03 02:00:00|3195.74|3193.74|3191.24|3189.24|3195.74|3193.74|3186.24|3184.24|1976
1596423600000|2020-08-03 03:00:00|3192.24|3190.24|3189.24|3187.24|3195.24|3193.24|3188.24|3186.24|1381
1596427200000|2020-08-03 04:00:00|3189.74|3187.74|3189.24|3187.24|3192.24|3190.24|3187.24|3185.24|1172
1596430800000|2020-08-03 05:00:00|3188.24|3186.24|3194.24|3192.24|3200.24|3198.24|3188.24|3186.24|3520
1596434400000|2020-08-03 06:00:00|3193.99|3192.49|3186.99|3185.49|3195.99|3194.49|3184.99|3183.49|20200
1596438000000|2020-08-03 07:00:00|3185.99|3184.49|3195.02|3193.52|3195.02|3193.52|3173.99|3172.49|86011
1596441600000|2020-08-03 08:00:00|3196.02|3194.52|3193.02|3191.52|3205.02|3203.52|3180.02|3178.52|57233
1596445200000|2020-08-03 09:00:00|3192.02|3190.52|3203.02|3201.52|3203.02|3201.52|3190.02|3188.52|33679
1596448800000|2020-08-03 10:00:00|3202.02|3200.52|3223.02|3221.52|3229.02|3227.52|3200.02|3198.52|59927
1596452400000|2020-08-03 11:00:00|3224.02|3222.52|3236.39|3234.89|3236.39|3234.89|3222.02|3220.52|47033
1596456000000|2020-08-03 12:00:00|3237.39|3235.89|3236.39|3234.89|3240.39|3238.89|3230.39|3228.89|41632
1596459600000|2020-08-03 13:00:00|3237.39|3235.89|3241.39|3239.89|3243.39|3241.89|3231.39|3229.89|60184
1596463200000|2020-08-03 14:00:00|3240.39|3238.89|3250.99|3249.49|3264.99|3263.49|3240.39|3238.89|143701
1596466800000|2020-08-03 15:00:00|3251.99|3250.49|3247.99|3246.49|3258.99|3257.49|3246.99|3245.49|165508
1596470400000|2020-08-03 16:00:00|3248.99|3247.49|3245.99|3244.49|3249.99|3248.49|3242.99|3241.49|29191
1596474000000|2020-08-03 17:00:00|3245.49|3243.99|3252.99|3251.49|3252.99|3251.49|3243.99|3242.49|11265
1596477600000|2020-08-03 18:00:00|3251.99|3250.49|3250.99|3249.49|3253.99|3252.49|3247.99|3246.49|6254
1596481200000|2020-08-03 19:00:00|3251.99|3250.49|3251.99|3250.49|3252.99|3251.49|3241.99|3240.49|19765
1596484800000|2020-08-03 20:00:00|3252.54|3249.54|3254.24|3251.24|3255.84|3252.84|3248.34|3245.34|75
1596488400000|2020-08-03 21:00:00|3254.14|3251.14|3254.14|3251.14|3254.64|3251.64|3252.84|3249.84|0
1596492000000|2020-08-03 22:00:00|3255.54|3252.54|3252.64|3249.64|3255.84|3252.84|3250.84|3247.84|0
1596495600000|2020-08-03 23:00:00|3252.54|3249.54|3252.94|3249.94|3255.44|3252.44|3251.54|3248.54|0
1596499200000|2020-08-04 00:00:00|3253.24|3250.24|3262.24|3260.24|3264.24|3262.24|3250.04|3247.04|3098
1596502800000|2020-08-04 01:00:00|3262.74|3260.74|3254.74|3252.74|3266.24|3264.24|3253.24|3251.24|3078
1596506400000|2020-08-04 02:00:00|3255.24|3253.24|3255.24|3253.24|3261.24|3259.24|3251.24|3249.24|1924
1596510000000|2020-08-04 03:00:00|3255.74|3253.74|3252.24|3250.24|3256.24|3254.24|3252.24|3250.24|819
1596513600000|2020-08-04 04:00:00|3251.24|3249.24|3259.24|3257.24|3261.24|3259.24|3251.24|3249.24|1996
1596517200000|2020-08-04 05:00:00|3258.74|3256.74|3264.24|3262.24|3266.24|3264.24|3256.24|3254.24|2851
1596520800000|2020-08-04 06:00:00|3263.99|3262.49|3269.99|3268.49|3273.99|3272.49|3252.99|3251.49|16226
1596524400000|2020-08-04 07:00:00|3268.99|3267.49|3238.82|3237.32|3279.99|3278.49|3236.82|3235.32|98999
1596528000000|2020-08-04 08:00:00|3237.82|3236.32|3251.82|3250.32|3260.82|3259.32|3233.82|3232.32|65317
1596531600000|2020-08-04 09:00:00|3250.82|3249.32|3246.82|3245.32|3255.82|3254.32|3243.82|3242.32|42459
1596535200000|2020-08-04 10:00:00|3247.82|3246.32|3246.82|3245.32|3250.82|3249.32|3239.82|3238.32|28331
1596538800000|2020-08-04 11:00:00|3247.82|3246.32|3241.82|3240.32|3251.82|3250.32|3233.82|3232.32|55182
1596542400000|2020-08-04 12:00:00|3241.32|3239.82|3236.75|3235.25|3243.82|3242.32|3230.75|3229.25|37555
1596546000000|2020-08-04 13:00:00|3235.75|3234.25|3249.75|3248.25|3252.75|3251.25|3234.75|3233.25|51561
1596549600000|2020-08-04 14:00:00|3251.75|3250.25|3256.26|3254.76|3259.26|3257.76|3249.26|3247.76|83140
1596553200000|2020-08-04 15:00:00|3256.76|3255.26|3255.26|3253.76|3259.26|3257.76|3250.26|3248.76|140428
1596556800000|2020-08-04 16:00:00|3256.26|3254.76|3252.26|3250.76|3256.26|3254.76|3247.26|3245.76|24064
1596560400000|2020-08-04 17:00:00|3251.76|3250.26|3255.26|3253.76|3256.26|3254.76|3249.26|3247.76|6269
1596564000000|2020-08-04 18:00:00|3256.26|3254.76|3251.26|3249.76|3257.26|3255.76|3242.26|3240.76|7094
1596567600000|2020-08-04 19:00:00|3252.26|3250.76|3259.26|3257.76|3259.26|3257.76|3249.26|3247.76|11863
1596571200000|2020-08-04 20:00:00|3260.51|3257.51|3259.91|3256.91|3260.81|3257.81|3256.91|3253.91|110
1596574800000|2020-08-04 21:00:00|3259.41|3256.41|3260.41|3257.41|3260.61|3257.61|3258.61|3255.61|0
1596578400000|2020-08-04 22:00:00|3260.81|3257.81|3260.51|3257.51|3261.01|3258.01|3258.51|3255.51|0
1596582000000|2020-08-04 23:00:00|3260.21|3257.21|3259.51|3256.51|3260.71|3257.71|3259.51|3256.51|0
1596585600000|2020-08-05 00:00:00|3259.21|3256.21|3252.01|3250.01|3260.71|3257.71|3249.51|3247.51|2811
1596589200000|2020-08-05 01:00:00|3252.51|3250.51|3249.51|3247.51|3254.51|3252.51|3247.51|3245.51|2307
1596592800000|2020-08-05 02:00:00|3248.51|3246.51|3257.51|3255.51|3258.51|3256.51|3247.51|3245.51|1587
1596596400000|2020-08-05 03:00:00|3256.51|3254.51|3261.51|3259.51|3263.51|3261.51|3256.51|3254.51|1460
1596600000000|2020-08-05 04:00:00|3260.51|3258.51|3257.51|3255.51|3261.51|3259.51|3255.51|3253.51|1012
1596603600000|2020-08-05 05:00:00|3256.51|3254.51|3262.51|3260.51|3265.51|3263.51|3254.51|3252.51|3739
1596607200000|2020-08-05 06:00:00|3262.26|3260.76|3275.26|3273.76|3275.26|3273.76|3259.26|3257.76|12242
1596610800000|2020-08-05 07:00:00|3274.26|3272.76|3288.97|3287.47|3295.26|3293.76|3273.26|3271.76|88353
1596614400000|2020-08-05 08:00:00|3287.97|3286.47|3279.97|3278.47|3289.97|3288.47|3262.97|3261.47|84420
1596618000000|2020-08-05 09:00:00|3280.97|3279.47|3284.97|3283.47|3285.97|3284.47|3276.97|3275.47|34477
1596621600000|2020-08-05 10:00:00|3285.97|3284.47|3281.97|3280.47|3286.97|3285.47|3275.97|3274.47|29611
1596625200000|2020-08-05 11:00:00|3280.97|3279.47|3280.46|3278.96|3281.97|3280.47|3274.46|3272.96|21492
1596628800000|2020-08-05 12:00:00|3279.46|3277.96|3271.46|3269.96|3279.46|3277.96|3268.46|3266.96|32516
1596632400000|2020-08-05 13:00:00|3272.46|3270.96|3274.96|3273.46|3275.46|3273.96|3263.46|3261.96|60348
1596636000000|2020-08-05 14:00:00|3275.46|3273.96|3269.13|3267.63|3278.46|3276.96|3265.13|3263.63|77974
1596639600000|2020-08-05 15:00:00|3270.13|3268.63|3259.34|3257.84|3274.13|3272.63|3259.34|3257.84|109284
1596643200000|2020-08-05 16:00:00|3260.34|3258.84|3262.34|3260.84|3263.34|3261.84|3256.34|3254.84|20012
1596646800000|2020-08-05 17:00:00|3263.34|3261.84|3262.34|3260.84|3263.34|3261.84|3256.34|3254.84|11029
1596650400000|2020-08-05 18:00:00|3263.34|3261.84|3257.84|3256.34|3263.34|3261.84|3257.34|3255.84|7392
1596654000000|2020-08-05 19:00:00|3258.34|3256.84|3256.34|3254.84|3260.34|3258.84|3251.84|3250.34|16255
1596657600000|2020-08-05 20:00:00|3258.09|3255.09|3255.59|3252.59|3258.29|3255.29|3252.69|3249.69|20
1596661200000|2020-08-05 21:00:00|3255.49|3252.49|3255.39|3252.39|3255.69|3252.69|3254.99|3251.99|0
1596664800000|2020-08-05 22:00:00|3254.79|3251.79|3257.39|3254.39|3257.59|3254.59|3252.99|3249.99|0
1596668400000|2020-08-05 23:00:00|3257.59|3254.59|3256.59|3253.59|3258.59|3255.59|3255.69|3252.69|0
1596672000000|2020-08-06 00:00:00|3256.39|3253.39|3270.59|3268.59|3271.59|3269.59|3255.59|3252.69|3218
1596675600000|2020-08-06 01:00:00|3271.09|3269.09|3263.59|3261.59|3274.59|3272.59|3263.59|3261.59|2563
1596679200000|2020-08-06 02:00:00|3262.59|3260.59|3247.59|3245.59|3264.59|3262.59|3247.59|3245.59|4514
1596682800000|2020-08-06 03:00:00|3246.59|3244.59|3251.59|3249.59|3256.59|3254.59|3246.59|3244.59|1746
1596686400000|2020-08-06 04:00:00|3252.09|3250.09|3250.59|3248.59|3254.59|3252.59|3246.59|3244.59|1262
1596690000000|2020-08-06 05:00:00|3249.59|3247.59|3253.59|3251.59|3255.59|3253.59|3249.59|3247.59|3076
1596693600000|2020-08-06 06:00:00|3253.34|3251.84|3259.34|3257.84|3260.34|3258.84|3253.34|3251.84|17513
1596697200000|2020-08-06 07:00:00|3260.34|3258.84|3273.43|3271.93|3287.34|3285.84|3254.34|3252.84|72653
1596700800000|2020-08-06 08:00:00|3272.43|3270.93|3257.43|3255.93|3273.43|3271.93|3248.43|3246.93|69921
1596704400000|2020-08-06 09:00:00|3256.43|3254.93|3258.43|3256.93|3259.43|3257.93|3250.43|3248.93|31014
1596708000000|2020-08-06 10:00:00|3257.93|3256.43|3233.43|3231.93|3258.43|3256.93|3230.43|3228.93|50953
1596711600000|2020-08-06 11:00:00|3232.43|3230.93|3231.24|3229.74|3240.43|3238.93|3224.24|3222.74|42494
1596715200000|2020-08-06 12:00:00|3230.24|3228.74|3257.24|3255.74|3259.24|3257.74|3226.24|3224.74|51496
1596718800000|2020-08-06 13:00:00|3256.74|3255.24|3251.24|3249.74|3257.24|3255.74|3239.24|3237.74|68190
1596722400000|2020-08-06 14:00:00|3250.24|3248.74|3244.18|3242.68|3260.18|3258.68|3239.18|3237.68|60889
1596726000000|2020-08-06 15:00:00|3245.18|3243.68|3243.41|3241.91|3247.18|3245.68|3237.41|3235.91|142390
1596729600000|2020-08-06 16:00:00|3242.41|3240.91|3248.41|3246.91|3248.41|3246.91|3241.41|3239.91|18461
1596733200000|2020-08-06 17:00:00|3247.41|3245.91|3246.41|3244.91|3248.41|3246.91|3243.41|3241.91|11346
1596736800000|2020-08-06 18:00:00|3247.41|3245.91|3257.41|3255.91|3258.41|3256.91|3246.41|3244.91|9326
1596740400000|2020-08-06 19:00:00|3257.91|3256.41|3256.41|3254.91|3261.41|3259.91|3252.41|3250.91|17612
1596744000000|2020-08-06 20:00:00|3257.86|3254.86|3259.26|3256.26|3260.56|3257.56|3257.16|3254.16|71
1596747600000|2020-08-06 21:00:00|3259.16|3256.16|3258.26|3255.26|3259.36|3256.36|3257.96|3254.96|0
1596751200000|2020-08-06 22:00:00|3258.46|3255.46|3256.96|3253.96|3259.26|3256.26|3255.86|3252.86|0
1596754800000|2020-08-06 23:00:00|3257.16|3254.16|3256.16|3253.16|3257.76|3254.76|3255.46|3252.46|0
1596758400000|2020-08-07 00:00:00|3255.96|3252.96|3251.66|3249.66|3258.66|3256.66|3245.66|3243.66|2598
1596762000000|2020-08-07 01:00:00|3251.16|3249.16|3249.66|3247.66|3252.66|3250.66|3243.66|3241.66|3372
1596765600000|2020-08-07 02:00:00|3249.16|3247.16|3238.66|3236.66|3250.66|3248.66|3233.66|3231.66|4133
1596769200000|2020-08-07 03:00:00|3237.66|3235.66|3232.66|3230.66|3239.66|3237.66|3226.66|3224.66|4308
1596772800000|2020-08-07 04:00:00|3231.66|3229.66|3238.66|3236.66|3239.66|3237.66|3229.66|3227.66|2185
1596776400000|2020-08-07 05:00:00|3239.66|3237.66|3241.66|3239.66|3246.66|3244.66|3232.66|3230.66|5659
1596780000000|2020-08-07 06:00:00|3241.41|3239.91|3235.41|3233.91|3243.41|3241.91|3235.41|3233.91|14614
1596783600000|2020-08-07 07:00:00|3237.41|3235.91|3245.66|3244.16|3248.41|3246.91|3230.41|3228.91|70397
1596787200000|2020-08-07 08:00:00|3244.66|3243.16|3233.66|3232.16|3248.66|3247.16|3231.66|3230.16|48927
1596790800000|2020-08-07 09:00:00|3232.66|3231.16|3228.66|3227.16|3233.66|3232.16|3219.66|3218.16|60193
1596794400000|2020-08-07 10:00:00|3227.66|3226.16|3238.66|3237.16|3240.16|3238.66|3227.66|3226.16|34017
1596798000000|2020-08-07 11:00:00|3239.66|3238.16|3238.74|3237.24|3242.66|3241.16|3237.66|3236.16|15619
1596801600000|2020-08-07 12:00:00|3237.74|3236.24|3242.74|3241.24|3256.74|3255.24|3234.74|3233.24|42764
1596805200000|2020-08-07 13:00:00|3241.74|3240.24|3251.74|3250.24|3251.74|3250.24|3238.74|3237.24|43303
1596808800000|2020-08-07 14:00:00|3250.74|3249.24|3253.72|3252.22|3257.72|3256.22|3244.72|3243.22|62586
1596812400000|2020-08-07 15:00:00|3252.72|3251.22|3250.72|3249.22|3257.72|3256.22|3246.72|3245.22|119547
1596816000000|2020-08-07 16:00:00|3251.72|3250.22|3253.72|3252.22|3259.72|3258.22|3250.72|3249.22|19575
1596819600000|2020-08-07 17:00:00|3254.72|3253.22|3246.72|3245.22|3255.72|3254.22|3245.72|3244.22|10671
1596823200000|2020-08-07 18:00:00|3247.72|3246.22|3249.72|3248.22|3250.72|3249.22|3242.72|3241.22|7300
1596826800000|2020-08-07 19:00:00|3250.72|3249.22|3262.72|3261.22|3263.72|3262.22|3247.72|3246.22|15203
1596830400000|2020-08-07 20:00:00|3263.47|3260.47|3265.37|3262.37|3265.77|3262.77|3260.57|3257.57|77
1597010400000|2020-08-09 22:00:00|3258.77|3255.77|3256.17|3253.17|3263.47|3260.47|3253.97|3250.97|0
1597014000000|2020-08-09 23:00:00|3256.37|3253.37|3259.97|3256.97|3260.77|3257.77|3255.67|3252.67|0
1597017600000|2020-08-10 00:00:00|3260.17|3257.17|3262.97|3260.97|3266.97|3264.97|3259.07|3256.07|988
1597021200000|2020-08-10 01:00:00|3261.97|3259.97|3261.97|3259.97|3263.97|3261.97|3258.47|3256.47|2501
1597024800000|2020-08-10 02:00:00|3260.97|3258.97|3267.97|3265.97|3268.97|3266.97|3260.97|3258.97|2531
1597028400000|2020-08-10 03:00:00|3268.97|3266.97|3270.97|3268.97|3271.97|3269.97|3266.97|3264.97|1438
1597032000000|2020-08-10 04:00:00|3269.97|3267.97|3272.97|3270.97|3273.97|3271.97|3269.97|3267.97|1256
1597035600000|2020-08-10 05:00:00|3273.97|3271.97|3277.47|3275.47|3279.97|3277.97|3272.97|3270.97|4323
1597039200000|2020-08-10 06:00:00|3277.22|3275.72|3269.72|3268.22|3277.72|3276.22|3268.72|3267.22|13361
1597042800000|2020-08-10 07:00:00|3268.72|3267.22|3261.4|3259.9|3277.72|3276.22|3255.72|3254.22|67786
1597046400000|2020-08-10 08:00:00|3260.4|3258.9|3249.4|3247.9|3263.4|3261.9|3239.4|3237.9|49884
1597050000000|2020-08-10 09:00:00|3248.4|3246.9|3261.4|3259.9|3263.4|3261.9|3247.4|3245.9|34104
1597053600000|2020-08-10 10:00:00|3262.4|3260.9|3269.4|3267.9|3271.4|3269.9|3256.4|3254.9|31698
1597057200000|2020-08-10 11:00:00|3268.4|3266.9|3262.6|3261.1|3269.4|3267.9|3259.1|3257.6|23873
1597060800000|2020-08-10 12:00:00|3262.1|3260.6|3263.1|3261.6|3265.1|3263.6|3256.1|3254.6|13572
1597064400000|2020-08-10 13:00:00|3264.1|3262.6|3263.1|3261.6|3273.1|3271.6|3260.1|3258.6|31340
1597068000000|2020-08-10 14:00:00|3262.1|3260.6|3251.42|3249.92|3269.42|3267.92|3251.42|3249.92|39516
1597071600000|2020-08-10 15:00:00|3252.42|3250.92|3267.42|3265.92|3267.42|3265.92|3250.42|3248.92|97656
1597075200000|2020-08-10 16:00:00|3268.42|3266.92|3266.42|3264.92|3268.42|3266.92|3259.42|3257.92|18516
1597078800000|2020-08-10 17:00:00|3267.42|3265.92|3269.42|3267.92|3272.42|3270.92|3265.42|3263.92|13004
1597082400000|2020-08-10 18:00:00|3270.42|3268.92|3273.42|3271.92|3273.42|3271.92|3268.42|3266.92|5544
1597086000000|2020-08-10 19:00:00|3272.42|3270.92|3277.42|3275.92|3277.42|3275.92|3272.42|3270.92|18504
1597089600000|2020-08-10 20:00:00|3279.17|3276.17|3276.67|3273.67|3279.17|3276.17|3274.27|3271.27|103
1597093200000|2020-08-10 21:00:00|3276.77|3273.77|3275.07|3272.07|3277.77|3274.77|3274.97|3271.97|0
1597096800000|2020-08-10 22:00:00|3274.17|3271.17|3272.77|3269.77|3275.87|3272.87|3272.07|3269.07|0
1597100400000|2020-08-10 23:00:00|3272.57|3269.57|3275.17|3272.17|3276.47|3273.47|3271.57|3268.57|0
1597104000000|2020-08-11 00:00:00|3274.97|3271.97|3279.67|3277.67|3280.67|3278.67|3271.67|3269.67|4265
1597107600000|2020-08-11 01:00:00|3280.67|3278.67|3289.67|3287.67|3290.67|3288.67|3278.67|3276.67|4239
1597111200000|2020-08-11 02:00:00|3290.17|3288.17|3288.67|3286.67|3290.67|3288.67|3287.67|3285.67|3944
1597114800000|2020-08-11 03:00:00|3289.67|3287.67|3289.67|3287.67|3290.67|3288.67|3288.67|3286.67|1955
1597118400000|2020-08-11 04:00:00|3290.67|3288.67|3285.67|3283.67|3291.67|3289.67|3284.67|3282.67|3528
1597122000000|2020-08-11 05:00:00|3286.67|3284.67|3290.67|3288.67|3290.67|3288.67|3285.67|3283.67|5747
1597125600000|2020-08-11 06:00:00|3290.42|3288.92|3286.42|3284.92|3299.42|3297.92|3282.42|3280.92|21743
1597129200000|2020-08-11 07:00:00|3285.42|3283.92|3324.35|3322.85|3325.42|3323.92|3285.42|3283.92|119130
1597132800000|2020-08-11 08:00:00|3323.35|3321.85|3340.35|3338.85|3340.35|3338.85|3318.35|3316.85|101306
1597136400000|2020-08-11 09:00:00|3339.35|3337.85|3344.35|3342.85|3350.35|3348.85|3334.35|3332.85|88028
1597140000000|2020-08-11 10:00:00|3345.35|3343.85|3342.35|3340.85|3347.35|3345.85|3340.35|3338.85|41689
1597143600000|2020-08-11 11:00:00|3341.35|3339.85|3337.75|3336.25|3348.35|3346.85|3336.75|3335.25|39328
1597147200000|2020-08-11 12:00:00|3338.75|3337.25|3345.75|3344.25|3346.75|3345.25|3335.25|3333.75|47072
1597150800000|2020-08-11 13:00:00|3344.75|3343.25|3330.75|3329.25|3348.75|3347.25|3329.75|3328.25|83133
1597154400000|2020-08-11 14:00:00|3331.75|3330.25|3325.1|3323.6|3335.1|3333.6|3319.1|3317.6|98919
1597158000000|2020-08-11 15:00:00|3326.1|3324.6|3334.1|3332.6|3335.1|3333.6|3324.1|3322.6|140888
1597161600000|2020-08-11 16:00:00|3335.1|3333.6|3333.1|3331.6|3336.1|3334.6|3330.1|3328.6|30149
1597165200000|2020-08-11 17:00:00|3332.1|3330.6|3338.1|3336.6|3338.1|3336.6|3331.1|3329.6|15954
1597168800000|2020-08-11 18:00:00|3339.1|3337.6|3331.1|3329.6|3339.1|3337.6|3328.1|3326.6|15181
1597172400000|2020-08-11 19:00:00|3330.6|3329.1|3301.1|3299.6|3331.1|3329.6|3298.1|3296.6|45824
1597176000000|2020-08-11 20:00:00|3303.05|3300.05|3311.35|3308.35|3313.15|3310.15|3296.45|3293.45|159
1597179600000|2020-08-11 21:00:00|3311.45|3308.45|3314.55|3311.55|3315.05|3312.05|3310.95|3307.95|0
1597183200000|2020-08-11 22:00:00|3314.85|3311.85|3310.55|3307.55|3315.45|3312.45|3308.25|3305.25|0
1597186800000|2020-08-11 23:00:00|3310.75|3307.75|3309.05|3306.05|3312.45|3309.45|3307.05|3304.05|0
1597190400000|2020-08-12 00:00:00|3309.25|3306.25|3304.85|3302.85|3324.35|3322.35|3301.35|3299.35|7030
1597194000000|2020-08-12 01:00:00|3304.35|3302.35|3310.35|3308.35|3313.35|3311.35|3303.35|3301.35|5087
1597197600000|2020-08-12 02:00:00|3309.35|3307.35|3309.85|3307.85|3315.35|3313.35|3301.35|3299.35|4853
1597201200000|2020-08-12 03:00:00|3309.35|3307.35|3312.35|3310.35|3313.35|3311.35|3307.35|3305.35|2544
1597204800000|2020-08-12 04:00:00|3313.35|3311.35|3303.35|3301.35|3315.35|3313.35|3302.35|3300.35|1870
1597208400000|2020-08-12 05:00:00|3302.35|3300.35|3312.35|3310.35|3316.35|3314.35|3301.35|3299.35|5164
1597212000000|2020-08-12 06:00:00|3312.1|3310.6|3326.1|3324.6|3329.1|3327.6|3311.1|3309.6|19118
1597215600000|2020-08-12 07:00:00|3327.1|3325.6|3338.03|3336.53|3345.1|3343.6|3322.1|3320.6|85118
1597219200000|2020-08-12 08:00:00|3339.03|3337.53|3334.03|3332.53|3340.03|3338.53|3327.03|3325.53|39091
1597222800000|2020-08-12 09:00:00|3333.03|3331.53|3336.03|3334.53|3339.03|3337.53|3332.03|3330.53|26336
1597226400000|2020-08-12 10:00:00|3337.03|3335.53|3343.03|3341.53|3343.03|3341.53|3335.03|3333.53|24225
1597230000000|2020-08-12 11:00:00|3342.03|3340.53|3341.47|3339.97|3345.03|3343.53|3338.03|3336.53|35005
1597233600000|2020-08-12 12:00:00|3342.47|3340.97|3352.47|3350.97|3352.47|3350.97|3337.47|3335.97|53639
1597237200000|2020-08-12 13:00:00|3353.47|3351.97|3353.47|3351.97|3355.47|3353.97|3348.47|3346.97|63148
1597240800000|2020-08-12 14:00:00|3352.47|3350.97|3372.4|3370.9|3378.4|3376.9|3351.47|3349.97|141605
1597244400000|2020-08-12 15:00:00|3371.4|3369.9|3364.4|3362.9|3375.4|3373.9|3361.4|3359.9|192430
1597248000000|2020-08-12 16:00:00|3365.4|3363.9|3364.4|3362.9|3373.4|3371.9|3363.4|3361.9|27105
1597251600000|2020-08-12 17:00:00|3365.4|3363.9|3368.4|3366.9|3368.4|3366.9|3359.4|3357.9|12648
1597255200000|2020-08-12 18:00:00|3367.4|3365.9|3368.4|3366.9|3368.4|3366.9|3365.4|3363.9|6372
1597258800000|2020-08-12 19:00:00|3369.4|3367.9|3367.4|3365.9|3373.4|3371.9|3362.4|3360.9|20328
1597262400000|2020-08-12 20:00:00|3367.65|3364.65|3363.55|3360.55|3367.65|3364.65|3362.55|3359.55|97
1597266000000|2020-08-12 21:00:00|3363.65|3360.65|3363.55|3360.55|3363.95|3360.95|3362.85|3359.85|0
1597269600000|2020-08-12 22:00:00|3363.25|3360.25|3364.15|3361.15|3365.45|3362.45|3360.15|3357.15|0
1597273200000|2020-08-12 23:00:00|3363.95|3360.95|3365.15|3362.15|3365.95|3362.95|3362.65|3359.65|0
1597276800000|2020-08-13 00:00:00|3364.95|3361.95|3356.65|3354.65|3369.65|3367.65|3355.65|3353.65|5603
1597280400000|2020-08-13 01:00:00|3357.15|3355.15|3358.65|3356.65|3363.15|3361.15|3353.65|3351.65|4983
1597284000000|2020-08-13 02:00:00|3359.65|3357.65|3361.65|3359.65|3363.65|3361.65|3355.65|3353.65|3483
1597287600000|2020-08-13 03:00:00|3360.65|3358.65|3361.65|3359.65|3362.65|3360.65|3357.65|3355.65|2280
1597291200000|2020-08-13 04:00:00|3362.65|3360.65|3363.65|3361.65|3366.65|3364.65|3362.65|3360.65|1534
1597294800000|2020-08-13 05:00:00|3362.65|3360.65|3357.65|3355.65|3364.65|3362.65|3357.65|3355.65|3456
1597298400000|2020-08-13 06:00:00|3357.4|3355.9|3354.4|3352.9|3360.4|3358.9|3349.4|3347.9|21817
1597302000000|2020-08-13 07:00:00|3355.4|3353.9|3360.5|3359|3369.4|3367.9|3353.4|3351.9|78750
1597305600000|2020-08-13 08:00:00|3359.5|3358|3356.5|3355|3362.5|3361|3350.5|3349|39386
1597309200000|2020-08-13 09:00:00|3357.5|3356|3357.5|3356|3362.5|3361|3356.5|3355|20253
1597312800000|2020-08-13 10:00:00|3356.5|3355|3354.5|3353|3360.5|3359|3353.5|3352|20724
1597316400000|2020-08-13 11:00:00|3355.5|3354|3353.1|3351.6|3357.5|3356|3352.5|3351|21148
1597320000000|2020-08-13 12:00:00|3352.1|3350.6|3348.1|3346.6|3355.1|3353.6|3345.1|3343.6|35744
1597323600000|2020-08-13 13:00:00|3349.1|3347.6|3346.1|3344.6|3349.1|3347.6|3337.1|3335.6|74557
1597327200000|2020-08-13 14:00:00|3345.1|3343.6|3345.07|3343.57|3347.07|3345.57|3341.07|3339.57|55178
1597330800000|2020-08-13 15:00:00|3344.07|3342.57|3343.07|3341.57|3352.07|3350.57|3341.07|3339.57|129296
1597334400000|2020-08-13 16:00:00|3344.07|3342.57|3346.07|3344.57|3347.07|3345.57|3343.07|3341.57|22110
1597338000000|2020-08-13 17:00:00|3346.57|3345.07|3339.07|3337.57|3347.07|3345.57|3335.07|3333.57|16051
1597341600000|2020-08-13 18:00:00|3340.07|3338.57|3330.07|3328.57|3340.07|3338.57|3326.07|3324.57|20687
1597345200000|2020-08-13 19:00:00|3329.57|3328.07|3334.07|3332.57|3340.07|3338.57|3328.07|3326.57|20136
1597348800000|2020-08-13 20:00:00|3334.52|3331.52|3336.22|3333.22|3337.62|3334.62|3330.82|3327.82|113
1597352400000|2020-08-13 21:00:00|3336.12|3333.12|3335.62|3332.62|3336.12|3333.12|3334.92|3331.92|0
1597356000000|2020-08-13 22:00:00|3336.12|3333.12|3339.52|3336.52|3339.82|3336.82|3335.62|3332.62|0
1597359600000|2020-08-13 23:00:00|3339.42|3336.42|3342.72|3339.72|3343.72|3340.72|3339.42|3336.42|0
1597363200000|2020-08-14 00:00:00|3342.92|3339.92|3336.32|3334.32|3345.32|3343.32|3335.32|3333.32|3134
1597366800000|2020-08-14 01:00:00|3337.32|3335.32|3336.82|3334.82|3341.32|3339.32|3331.32|3329.32|4449
1597370400000|2020-08-14 02:00:00|3336.32|3334.32|3339.32|3337.32|3341.32|3339.32|3334.32|3332.32|3984
1597374000000|2020-08-14 03:00:00|3338.32|3336.32|3340.32|3338.32|3342.32|3340.32|3335.32|3333.32|2122
1597377600000|2020-08-14 04:00:00|3341.32|3339.32|3339.32|3337.32|3343.32|3341.32|3339.32|3337.32|1544
1597381200000|2020-08-14 05:00:00|3340.32|3338.32|3342.32|3340.32|3343.32|3341.32|3337.32|3335.32|2298
1597384800000|2020-08-14 06:00:00|3342.07|3340.57|3334.07|3332.57|3348.07|3346.57|3334.07|3332.57|12644
1597388400000|2020-08-14 07:00:00|3333.07|3331.57|3305.73|3304.23|3335.07|3333.57|3295.73|3294.23|109798
1597392000000|2020-08-14 08:00:00|3304.73|3303.23|3281.73|3280.23|3305.73|3304.23|3276.73|3275.23|95675
1597395600000|2020-08-14 09:00:00|3280.73|3279.23|3289.73|3288.23|3290.73|3289.23|3275.73|3274.23|85869
1597399200000|2020-08-14 10:00:00|3288.73|3287.23|3292.73|3291.23|3294.73|3293.23|3279.73|3278.23|56122
1597402800000|2020-08-14 11:00:00|3291.73|3290.23|3297.19|3295.69|3299.19|3297.69|3291.73|3290.23|35049
1597406400000|2020-08-14 12:00:00|3298.19|3296.69|3298.19|3296.69|3306.19|3304.69|3293.19|3291.69|32470
1597410000000|2020-08-14 13:00:00|3297.19|3295.69|3303.19|3301.69|3303.69|3302.19|3292.19|3290.69|58661
1597413600000|2020-08-14 14:00:00|3304.19|3302.69|3305.11|3303.61|3308.11|3306.61|3298.11|3296.61|46053
1597417200000|2020-08-14 15:00:00|3304.11|3302.61|3302.11|3300.61|3311.11|3309.61|3298.11|3296.61|126693
1597420800000|2020-08-14 16:00:00|3303.11|3301.61|3299.11|3297.61|3303.11|3301.61|3298.11|3296.61|15948
1597424400000|2020-08-14 17:00:00|3298.11|3296.61|3300.11|3298.61|3301.11|3299.61|3297.11|3295.61|7069
1597428000000|2020-08-14 18:00:00|3299.11|3297.61|3291.11|3289.61|3299.61|3298.11|3290.11|3288.61|12300
1597431600000|2020-08-14 19:00:00|3292.11|3290.61|3298.11|3296.61|3298.11|3296.61|3287.11|3285.61|13972
1597435200000|2020-08-14 20:00:00|3300.06|3297.06|3296.46|3293.46|3300.36|3297.36|3292.96|3289.96|67
1597615200000|2020-08-16 22:00:00|3299.46|3296.46|3299.46|3296.46|3300.96|3297.96|3297.96|3294.96|0
1597618800000|2020-08-16 23:00:00|3299.56|3296.56|3302.46|3299.46|3303.16|3300.16|3298.76|3295.76|0
1597622400000|2020-08-17 00:00:00|3302.56|3299.56|3297.36|3295.36|3304.36|3302.36|3295.36|3293.36|2499
1597626000000|2020-08-17 01:00:00|3296.36|3294.36|3298.36|3296.36|3300.36|3298.36|3295.36|3293.36|2773
1597629600000|2020-08-17 02:00:00|3299.36|3297.36|3305.36|3303.36|3306.36|3304.36|3298.36|3296.36|3822
1597633200000|2020-08-17 03:00:00|3306.36|3304.36|3304.36|3302.36|3306.36|3304.36|3302.36|3300.36|2647
1597636800000|2020-08-17 04:00:00|3303.36|3301.36|3304.36|3302.36|3306.36|3304.36|3299.36|3297.36|2165
1597640400000|2020-08-17 05:00:00|3304.86|3302.86|3304.36|3302.36|3308.36|3306.36|3303.36|3301.36|3477
1597644000000|2020-08-17 06:00:00|3304.11|3302.61|3305.11|3303.61|3308.11|3306.61|3300.11|3298.61|16633
1597647600000|2020-08-17 07:00:00|3304.11|3302.61|3312.66|3311.16|3322.11|3320.61|3286.11|3284.61|106745
1597651200000|2020-08-17 08:00:00|3311.66|3310.16|3307.66|3306.16|3312.66|3311.16|3295.66|3294.16|38000
1597654800000|2020-08-17 09:00:00|3306.66|3305.16|3302.66|3301.16|3315.66|3314.16|3301.66|3300.16|59771
1597658400000|2020-08-17 10:00:00|3303.66|3302.16|3310.66|3309.16|3310.66|3309.16|3301.66|3300.16|15498
1597662000000|2020-08-17 11:00:00|3309.66|3308.16|3306.63|3305.13|3309.66|3308.16|3304.66|3303.16|12380
1597665600000|2020-08-17 12:00:00|3307.63|3306.13|3306.63|3305.13|3313.63|3312.13|3305.63|3304.13|22191
1597669200000|2020-08-17 13:00:00|3307.63|3306.13|3306.63|3305.13|3313.63|3312.13|3304.63|3303.13|27386
1597672800000|2020-08-17 14:00:00|3307.63|3306.13|3308.77|3307.27|3310.77|3309.27|3301.77|3300.27|48266
1597676400000|2020-08-17 15:00:00|3309.77|3308.27|3307.77|3306.27|3312.77|3311.27|3303.77|3302.27|73169
1597680000000|2020-08-17 16:00:00|3308.77|3307.27|3307.77|3306.27|3309.77|3308.27|3305.77|3304.27|13009
1597683600000|2020-08-17 17:00:00|3306.77|3305.27|3305.77|3304.27|3307.77|3306.27|3304.77|3303.27|7017
1597687200000|2020-08-17 18:00:00|3306.77|3305.27|3303.77|3302.27|3306.77|3305.27|3303.77|3302.27|2930
1597690800000|2020-08-17 19:00:00|3304.27|3302.77|3305.77|3304.27|3305.77|3304.27|3300.77|3299.27|12416
1597694400000|2020-08-17 20:00:00|3307.22|3304.22|3308.32|3305.32|3309.82|3306.82|3304.52|3301.52|525
1597698000000|2020-08-17 21:00:00|3308.42|3305.42|3308.72|3305.72|3308.72|3305.72|3308.32|3305.32|0
1597701600000|2020-08-17 22:00:00|3308.62|3305.62|3309.42|3306.42|3309.42|3306.42|3306.52|3303.52|0
1597705200000|2020-08-17 23:00:00|3308.92|3305.92|3313.62|3310.62|3315.82|3312.82|3308.22|3305.22|0
1597708800000|2020-08-18 00:00:00|3313.32|3310.32|3307.02|3305.02|3313.62|3310.62|3305.52|3303.52|3350
1597712400000|2020-08-18 01:00:00|3306.52|3304.52|3304.02|3302.02|3307.02|3305.02|3300.02|3298.02|3988
1597716000000|2020-08-18 02:00:00|3303.02|3301.02|3297.02|3295.02|3304.02|3302.02|3295.02|3293.02|3596
1597719600000|2020-08-18 03:00:00|3296.52|3294.52|3301.02|3299.02|3304.02|3302.02|3295.02|3293.02|2996
1597723200000|2020-08-18 04:00:00|3302.02|3300.02|3302.02|3300.02|3303.02|3301.02|3299.02|3297.02|1661
1597726800000|2020-08-18 05:00:00|3301.02|3299.02|3300.02|3298.02|3304.02|3302.02|3298.02|3296.02|3446
1597730400000|2020-08-18 06:00:00|3299.77|3298.27|3293.77|3292.27|3303.77|3302.27|3289.77|3288.27|16912
1597734000000|2020-08-18 07:00:00|3292.77|3291.27|3298.53|3297.03|3302.53|3301.03|3276.77|3275.27|75210
1597737600000|2020-08-18 08:00:00|3299.53|3298.03|3310.53|3309.03|3319.53|3318.03|3299.53|3298.03|45968
1597741200000|2020-08-18 09:00:00|3309.53|3308.03|3323.53|3322.03|3327.53|3326.03|3307.53|3306.03|61133
1597744800000|2020-08-18 10:00:00|3323.03|3321.53|3333.53|3332.03|3334.53|3333.03|3321.53|3320.03|31886
1597748400000|2020-08-18 11:00:00|3333.03|3331.53|3323.45|3321.95|3334.53|3333.03|3322.45|3320.95|36310
1597752000000|2020-08-18 12:00:00|3324.45|3322.95|3318.45|3316.95|3324.45|3322.95|3312.45|3310.95|29561
1597755600000|2020-08-18 13:00:00|3317.45|3315.95|3299.45|3297.95|3318.45|3316.95|3297.45|3295.95|63690
1597759200000|2020-08-18 14:00:00|3298.45|3296.95|3286.02|3284.52|3299.45|3297.95|3278.02|3276.52|119832
1597762800000|2020-08-18 15:00:00|3287.02|3285.52|3289.02|3287.52|3290.02|3288.52|3281.02|3279.52|140831
1597766400000|2020-08-18 16:00:00|3290.02|3288.52|3291.02|3289.52|3292.02|3290.52|3285.02|3283.52|21044
1597770000000|2020-08-18 17:00:00|3290.02|3288.52|3290.02|3288.52|3293.02|3291.52|3287.02|3285.52|8136
1597773600000|2020-08-18 18:00:00|3289.02|3287.52|3291.02|3289.52|3293.02|3291.52|3289.02|3287.52|4498
1597777200000|2020-08-18 19:00:00|3290.02|3288.52|3286.02|3284.52|3294.02|3292.52|3285.02|3283.52|9234
1597780800000|2020-08-18 20:00:00|3287.77|3284.77|3289.97|3286.97|3290.27|3287.27|3285.77|3282.77|175
1597784400000|2020-08-18 21:00:00|3289.87|3286.87|3289.37|3286.37|3289.97|3286.97|3288.77|3285.77|0
1597788000000|2020-08-18 22:00:00|3290.57|3287.57|3290.37|3287.37|3291.27|3288.27|3288.47|3285.47|0
1597791600000|2020-08-18 23:00:00|3290.67|3287.67|3289.87|3286.87|3291.57|3288.57|3288.97|3285.97|0
1597795200000|2020-08-19 00:00:00|3289.67|3286.67|3287.27|3285.27|3290.27|3288.27|3284.27|3282.27|3792
1597798800000|2020-08-19 01:00:00|3286.27|3284.27|3288.77|3286.77|3295.27|3293.27|3286.27|3284.27|4999
1597802400000|2020-08-19 02:00:00|3289.27|3287.27|3291.27|3289.27|3293.27|3291.27|3288.27|3286.27|2572
1597806000000|2020-08-19 03:00:00|3292.27|3290.27|3293.27|3291.27|3295.27|3293.27|3292.27|3290.27|1342
1597809600000|2020-08-19 04:00:00|3294.27|3292.27|3292.27|3290.27|3294.27|3292.27|3290.27|3288.27|1511
1597813200000|2020-08-19 05:00:00|3291.27|3289.27|3293.27|3291.27|3295.77|3293.77|3289.27|3287.27|3419
1597816800000|2020-08-19 06:00:00|3293.02|3291.52|3286.02|3284.52|3295.02|3293.52|3284.02|3282.52|13987
1597820400000|2020-08-19 07:00:00|3285.02|3283.52|3294.54|3293.04|3301.02|3299.52|3276.02|3274.52|69584
1597824000000|2020-08-19 08:00:00|3295.54|3294.04|3294.54|3293.04|3298.54|3297.04|3285.54|3284.04|41669
1597827600000|2020-08-19 09:00:00|3295.54|3294.04|3302.54|3301.04|3304.54|3303.04|3294.54|3293.04|31503
1597831200000|2020-08-19 10:00:00|3301.54|3300.04|3298.54|3297.04|3301.54|3300.04|3292.54|3291.04|27952
1597834800000|2020-08-19 11:00:00|3299.54|3298.04|3300.03|3298.53|3302.03|3300.53|3295.54|3294.04|17624
1597838400000|2020-08-19 12:00:00|3301.03|3299.53|3303.03|3301.53|3304.03|3302.53|3295.03|3293.53|23950
1597842000000|2020-08-19 13:00:00|3304.03|3302.53|3306.03|3304.53|3310.03|3308.53|3303.03|3301.53|48597
1597845600000|2020-08-19 14:00:00|3307.03|3305.53|3313.52|3312.02|3313.52|3312.02|3304.03|3302.53|42004
1597849200000|2020-08-19 15:00:00|3314.52|3313.02|3320.52|3319.02|3321.52|3320.02|3310.52|3309.02|112495
1597852800000|2020-08-19 16:00:00|3319.52|3318.02|3311.52|3310.02|3319.52|3318.02|3311.52|3310.02|17518
1597856400000|2020-08-19 17:00:00|3312.52|3311.02|3313.52|3312.02|3316.02|3314.52|3311.52|3310.02|8088
1597860000000|2020-08-19 18:00:00|3314.52|3313.02|3311.52|3310.02|3316.52|3315.02|3306.52|3305.02|19843
1597863600000|2020-08-19 19:00:00|3310.52|3309.02|3303.52|3302.02|3313.52|3312.02|3300.52|3299.02|14417
1597867200000|2020-08-19 20:00:00|3305.27|3302.27|3303.17|3300.17|3308.27|3305.27|3302.47|3299.47|75
1597870800000|2020-08-19 21:00:00|3303.07|3300.07|3306.27|3303.27|3306.87|3303.87|3302.37|3299.37|0
1597874400000|2020-08-19 22:00:00|3304.67|3301.67|3304.07|3301.07|3306.07|3303.07|3303.87|3300.87|0
1597878000000|2020-08-19 23:00:00|3303.97|3300.97|3298.47|3295.47|3304.87|3301.87|3297.27|3294.27|0
1597881600000|2020-08-20 00:00:00|3298.77|3295.77|3292.77|3290.77|3298.97|3296.77|3290.27|3288.27|2698
1597885200000|2020-08-20 01:00:00|3293.27|3291.27|3279.77|3277.77|3293.27|3291.27|3278.77|3276.77|4550
1597888800000|2020-08-20 02:00:00|3278.77|3276.77|3267.77|3265.77|3279.77|3277.77|3262.77|3260.77|6839
1597892400000|2020-08-20 03:00:00|3266.77|3264.77|3273.77|3271.77|3273.77|3271.77|3263.77|3261.77|3463
1597896000000|2020-08-20 04:00:00|3272.77|3270.77|3271.27|3269.27|3274.77|3272.77|3269.77|3267.77|2667
1597899600000|2020-08-20 05:00:00|3270.77|3268.77|3272.77|3270.77|3277.77|3275.77|3267.77|3265.77|6095
1597903200000|2020-08-20 06:00:00|3272.52|3271.02|3280.52|3279.02|3283.52|3282.02|3270.52|3269.02|24617
1597906800000|2020-08-20 07:00:00|3281.52|3280.02|3275.74|3274.24|3291.74|3290.24|3268.52|3267.02|101475
1597910400000|2020-08-20 08:00:00|3274.74|3273.24|3271.74|3270.24|3277.74|3276.24|3257.74|3256.24|91321
1597914000000|2020-08-20 09:00:00|3270.74|3269.24|3274.74|3273.24|3278.74|3277.24|3267.74|3266.24|64230
1597917600000|2020-08-20 10:00:00|3275.74|3274.24|3288.74|3287.24|3291.74|3290.24|3272.74|3271.24|51879
1597921200000|2020-08-20 11:00:00|3289.74|3288.24|3275.56|3274.06|3290.74|3289.24|3273.56|3272.06|48383
1597924800000|2020-08-20 12:00:00|3276.56|3275.06|3274.56|3273.06|3278.56|3277.06|3270.56|3269.06|35584
1597928400000|2020-08-20 13:00:00|3273.56|3272.06|3274.56|3273.06|3276.56|3275.06|3267.56|3266.06|69680
1597932000000|2020-08-20 14:00:00|3273.56|3272.06|3275.66|3274.16|3280.66|3279.16|3266.56|3265.06|76755
1597935600000|2020-08-20 15:00:00|3274.66|3273.16|3278.66|3277.16|3280.66|3279.16|3269.66|3268.16|136036
1597939200000|2020-08-20 16:00:00|3277.66|3276.16|3278.66|3277.16|3281.66|3280.16|3276.66|3275.16|16542
1597942800000|2020-08-20 17:00:00|3279.66|3278.16|3279.66|3278.16|3282.66|3281.16|3277.66|3276.16|9082
1597946400000|2020-08-20 18:00:00|3280.66|3279.16|3281.66|3280.16|3283.66|3282.16|3279.66|3278.16|10664
1597950000000|2020-08-20 19:00:00|3280.66|3279.16|3280.66|3279.16|3286.66|3285.16|3278.66|3277.16|17525
1597953600000|2020-08-20 20:00:00|3281.61|3278.61|3282.71|3279.71|3284.21|3281.21|3279.71|3276.71|43
1597957200000|2020-08-20 21:00:00|3282.51|3279.51|3282.21|3279.21|3282.71|3279.71|3281.51|3278.51|0
1597960800000|2020-08-20 22:00:00|3283.21|3280.21|3285.81|3282.81|3287.31|3284.31|3283.01|3280.01|0
1597964400000|2020-08-20 23:00:00|3285.91|3282.91|3288.71|3285.71|3288.91|3285.91|3285.01|3282.01|0
1597968000000|2020-08-21 00:00:00|3288.91|3285.91|3294.91|3292.91|3300.91|3298.91|3288.81|3285.81|4449
1597971600000|2020-08-21 01:00:00|3295.91|3293.91|3284.91|3282.91|3296.91|3294.91|3281.91|3279.91|4692
1597975200000|2020-08-21 02:00:00|3285.41|3283.41|3286.91|3284.91|3287.91|3285.91|3281.91|3279.91|1702
1597978800000|2020-08-21 03:00:00|3287.41|3285.41|3288.91|3286.91|3292.91|3290.91|3287.41|3285.41|2676
1597982400000|2020-08-21 04:00:00|3289.91|3287.91|3289.91|3287.91|3292.41|3290.41|3287.91|3285.91|1611
1597986000000|2020-08-21 05:00:00|3290.41|3288.41|3288.91|3286.91|3291.91|3289.91|3286.41|3284.41|2140
1597989600000|2020-08-21 06:00:00|3288.66|3287.16|3285.66|3284.16|3288.66|3287.16|3279.66|3278.16|18793
1597993200000|2020-08-21 07:00:00|3284.66|3283.16|3288.19|3286.69|3292.66|3291.16|3262.66|3261.16|120431
1597996800000|2020-08-21 08:00:00|3287.69|3286.19|3281.19|3279.69|3290.19|3288.69|3277.19|3275.69|65969
1598000400000|2020-08-21 09:00:00|3279.19|3277.69|3285.19|3283.69|3295.19|3293.69|3277.19|3275.69|68457
1598004000000|2020-08-21 10:00:00|3283.19|3281.69|3269.19|3267.69|3287.19|3285.69|3265.19|3263.69|73974
1598007600000|2020-08-21 11:00:00|3270.19|3268.69|3248.49|3246.99|3271.19|3269.69|3248.49|3246.99|72058
1598011200000|2020-08-21 12:00:00|3247.49|3245.99|3228.49|3226.99|3247.49|3245.99|3227.49|3225.99|112378
1598014800000|2020-08-21 13:00:00|3229.49|3227.99|3253.49|3251.99|3254.49|3252.99|3221.49|3219.99|113704
1598018400000|2020-08-21 14:00:00|3253.99|3252.49|3256.04|3254.54|3261.04|3259.54|3244.04|3242.54|79464
1598022000000|2020-08-21 15:00:00|3255.04|3253.54|3254.04|3252.54|3261.04|3259.54|3250.04|3248.54|137726
1598025600000|2020-08-21 16:00:00|3253.04|3251.54|3255.04|3253.54|3259.04|3257.54|3253.04|3251.54|23107
1598029200000|2020-08-21 17:00:00|3256.04|3254.54|3257.04|3255.54|3258.04|3256.54|3253.04|3251.54|10251
1598032800000|2020-08-21 18:00:00|3258.04|3256.54|3262.04|3260.54|3264.04|3262.54|3256.04|3254.54|9126
1598036400000|2020-08-21 19:00:00|3263.04|3261.54|3268.04|3266.54|3268.04|3266.54|3261.54|3260.04|13966
1598040000000|2020-08-21 20:00:00|3268.79|3265.79|3267.09|3264.09|3270.49|3267.49|3266.49|3263.49|75
1598220000000|2020-08-23 22:00:00|3273.69|3270.69|3273.39|3270.39|3274.89|3271.89|3270.29|3267.29|0
1598223600000|2020-08-23 23:00:00|3273.69|3270.69|3272.19|3269.19|3274.89|3271.89|3270.39|3267.39|0
1598227200000|2020-08-24 00:00:00|3271.99|3268.99|3269.29|3267.29|3273.39|3270.39|3264.29|3262.29|3605
1598230800000|2020-08-24 01:00:00|3269.79|3267.79|3274.29|3272.29|3277.29|3275.29|3264.29|3262.29|5871
1598234400000|2020-08-24 02:00:00|3275.29|3273.29|3272.29|3270.29|3277.29|3275.29|3272.29|3270.29|2676
1598238000000|2020-08-24 03:00:00|3273.29|3271.29|3271.29|3269.29|3275.29|3273.29|3271.29|3269.29|2860
1598241600000|2020-08-24 04:00:00|3272.29|3270.29|3273.29|3271.29|3273.29|3271.29|3267.29|3265.29|2573
1598245200000|2020-08-24 05:00:00|3274.29|3272.29|3277.79|3275.79|3278.29|3276.29|3271.29|3269.29|2937
1598248800000|2020-08-24 06:00:00|3277.54|3276.04|3289.04|3287.54|3290.04|3288.54|3276.04|3274.54|20519
1598252400000|2020-08-24 07:00:00|3288.04|3286.54|3313.6|3312.1|3318.6|3317.1|3288.04|3286.54|133925
1598256000000|2020-08-24 08:00:00|3314.6|3313.1|3328.6|3327.1|3330.6|3329.1|3307.6|3306.1|73334
1598259600000|2020-08-24 09:00:00|3329.6|3328.1|3330.6|3329.1|3335.6|3334.1|3326.6|3325.1|60579
1598263200000|2020-08-24 10:00:00|3331.6|3330.1|3332.6|3331.1|3336.6|3335.1|3326.6|3325.1|58730
1598266800000|2020-08-24 11:00:00|3331.6|3330.1|3337.24|3335.74|3339.24|3337.74|3328.6|3327.1|32634
1598270400000|2020-08-24 12:00:00|3338.24|3336.74|3332.24|3330.74|3338.24|3336.74|3329.24|3327.74|38550
1598274000000|2020-08-24 13:00:00|3333.24|3331.74|3318.24|3316.74|3333.24|3331.74|3316.24|3314.74|70876
1598277600000|2020-08-24 14:00:00|3319.24|3317.74|3328.78|3327.28|3331.78|3330.28|3316.24|3314.74|81116
1598281200000|2020-08-24 15:00:00|3329.78|3328.28|3329.78|3328.28|3335.78|3334.28|3328.78|3327.28|151193
1598284800000|2020-08-24 16:00:00|3328.78|3327.28|3327.78|3326.28|3332.78|3331.28|3326.78|3325.28|16884
1598288400000|2020-08-24 17:00:00|3328.78|3327.28|3326.78|3325.28|3330.78|3329.28|3325.78|3324.28|11300
1598292000000|2020-08-24 18:00:00|3327.78|3326.28|3321.78|3320.28|3327.78|3326.28|3320.78|3319.28|8527
1598295600000|2020-08-24 19:00:00|3322.78|3321.28|3332.78|3331.28|3332.78|3331.28|3318.78|3317.28|18379
1598299200000|2020-08-24 20:00:00|3334.03|3331.03|3332.43|3329.43|3334.73|3331.73|3330.13|3327.13|105
1598302800000|2020-08-24 21:00:00|3332.53|3329.53|3332.83|3329.83|3332.93|3329.93|3332.43|3329.43|0
1598306400000|2020-08-24 22:00:00|3333.13|3330.13|3333.73|3330.73|3334.23|3331.23|3332.43|3329.43|0
1598310000000|2020-08-24 23:00:00|3334.03|3331.03|3338.83|3335.83|3339.33|3336.33|3332.53|3329.53|0
1598313600000|2020-08-25 00:00:00|3338.63|3335.63|3352.53|3350.53|3354.03|3352.03|3336.23|3333.23|6827
1598317200000|2020-08-25 01:00:00|3352.03|3350.03|3358.03|3356.03|3359.03|3357.03|3351.03|3349.03|5325
1598320800000|2020-08-25 02:00:00|3359.03|3357.03|3355.03|3353.03|3359.03|3357.03|3353.03|3351.03|2915
1598324400000|2020-08-25 03:00:00|3354.03|3352.03|3352.03|3350.03|3357.03|3355.03|3350.03|3348.03|3046
1598328000000|2020-08-25 04:00:00|3353.03|3351.03|3350.53|3348.53|3353.03|3351.03|3347.03|3345.03|2352
1598331600000|2020-08-25 05:00:00|3350.03|3348.03|3347.53|3345.53|3351.03|3349.03|3346.03|3344.03|6526
1598335200000|2020-08-25 06:00:00|3347.28|3345.78|3346.78|3345.28|3354.78|3353.28|3346.78|3345.28|20704
1598338800000|2020-08-25 07:00:00|3345.78|3344.28|3358.49|3356.99|3375.78|3374.28|3345.78|3344.28|133029
1598342400000|2020-08-25 08:00:00|3359.49|3357.99|3355.49|3353.99|3359.49|3357.99|3348.49|3346.99|73656
1598346000000|2020-08-25 09:00:00|3354.49|3352.99|3356.49|3354.99|3358.49|3356.99|3348.49|3346.99|30069
1598349600000|2020-08-25 10:00:00|3357.49|3355.99|3359.49|3357.99|3360.99|3359.49|3352.49|3350.99|35987
1598353200000|2020-08-25 11:00:00|3360.49|3358.99|3357.82|3356.32|3362.49|3360.99|3356.49|3354.99|25607
1598356800000|2020-08-25 12:00:00|3358.82|3357.32|3367.82|3366.32|3368.82|3367.32|3355.82|3354.32|39221
1598360400000|2020-08-25 13:00:00|3366.82|3365.32|3355.82|3354.32|3367.82|3366.32|3352.82|3351.32|69396
1598364000000|2020-08-25 14:00:00|3354.82|3353.32|3337.44|3335.94|3355.82|3354.32|3330.44|3328.94|98089
1598367600000|2020-08-25 15:00:00|3336.44|3334.94|3322.44|3320.94|3341.44|3339.94|3322.44|3320.94|151189
1598371200000|2020-08-25 16:00:00|3323.44|3321.94|3322.44|3320.94|3324.44|3322.94|3317.44|3315.94|35616
1598374800000|2020-08-25 17:00:00|3321.44|3319.94|3325.44|3323.94|3328.44|3326.94|3321.44|3319.94|11823
1598378400000|2020-08-25 18:00:00|3324.94|3323.44|3330.44|3328.94|3330.44|3328.94|3321.44|3319.94|9412
1598382000000|2020-08-25 19:00:00|3329.44|3327.94|3339.44|3337.94|3339.44|3337.94|3327.44|3325.94|20016
1598385600000|2020-08-25 20:00:00|3339.19|3336.19|3341.99|3338.99|3344.19|3341.19|3339.19|3336.19|67
1598389200000|2020-08-25 21:00:00|3341.89|3338.89|3341.79|3338.79|3342.29|3339.29|3340.99|3337.99|0
1598392800000|2020-08-25 22:00:00|3342.99|3339.99|3342.09|3339.09|3343.29|3340.29|3341.39|3338.39|0
1598396400000|2020-08-25 23:00:00|3341.89|3338.89|3343.09|3340.09|3344.79|3341.79|3341.59|3338.59|0
1598400000000|2020-08-26 00:00:00|3342.79|3339.79|3340.69|3338.69|3345.49|3342.69|3339.69|3337.69|3913
1598403600000|2020-08-26 01:00:00|3339.69|3337.69|3337.69|3335.69|3340.69|3338.69|3333.69|3331.69|3436
1598407200000|2020-08-26 02:00:00|3336.69|3334.69|3336.69|3334.69|3338.69|3336.69|3334.69|3332.69|2645
1598410800000|2020-08-26 03:00:00|3335.69|3333.69|3337.69|3335.69|3337.69|3335.69|3333.69|3331.69|2923
1598414400000|2020-08-26 04:00:00|3336.69|3334.69|3338.69|3336.69|3338.69|3336.69|3336.69|3334.69|595
1598418000000|2020-08-26 05:00:00|3339.69|3337.69|3337.69|3335.69|3342.69|3340.69|3336.69|3334.69|3116
1598421600000|2020-08-26 06:00:00|3337.44|3335.94|3329.44|3327.94|3337.44|3335.94|3329.44|3327.94|15682
1598425200000|2020-08-26 07:00:00|3328.44|3326.94|3336.36|3334.86|3343.36|3341.86|3315.44|3313.94|76801
1598428800000|2020-08-26 08:00:00|3337.36|3335.86|3342.36|3340.86|3347.36|3345.86|3327.36|3325.86|49411
1598432400000|2020-08-26 09:00:00|3341.86|3340.36|3338.36|3336.86|3351.36|3349.86|3336.36|3334.86|31979
1598436000000|2020-08-26 10:00:00|3339.36|3337.86|3343.36|3341.86|3343.36|3341.86|3337.36|3335.86|22537
1598439600000|2020-08-26 11:00:00|3342.36|3340.86|3335.77|3334.27|3343.36|3341.86|3334.77|3333.27|16805
1598443200000|2020-08-26 12:00:00|3334.77|3333.27|3343.77|3342.27|3344.77|3343.27|3332.77|3331.27|40943
1598446800000|2020-08-26 13:00:00|3344.77|3343.27|3344.77|3343.27|3352.77|3351.27|3337.77|3336.27|49757
1598450400000|2020-08-26 14:00:00|3345.77|3344.27|3344.72|3343.22|3350.72|3349.22|3341.77|3340.27|56701
1598454000000|2020-08-26 15:00:00|3345.72|3344.22|3359.72|3358.22|3360.72|3359.22|3344.72|3343.22|121889
1598457600000|2020-08-26 16:00:00|3360.72|3359.22|3361.72|3360.22|3365.72|3364.22|3359.72|3358.22|22592
1598461200000|2020-08-26 17:00:00|3362.72|3361.22|3361.72|3360.22|3363.72|3362.22|3358.72|3357.22|11685
1598464800000|2020-08-26 18:00:00|3362.72|3361.22|3359.72|3358.22|3368.72|3367.22|3358.72|3357.22|10782
1598468400000|2020-08-26 19:00:00|3358.72|3357.22|3365.22|3363.72|3366.72|3365.22|3357.22|3355.72|14724
1598472000000|2020-08-26 20:00:00|3364.97|3361.97|3369.87|3366.87|3373.07|3370.07|3361.87|3358.87|122
1598475600000|2020-08-26 21:00:00|3369.77|3366.77|3368.97|3365.97|3369.77|3366.77|3368.57|3365.57|0
1598479200000|2020-08-26 22:00:00|3369.47|3366.47|3365.47|3362.47|3369.97|3366.97|3364.07|3361.07|0
1598482800000|2020-08-26 23:00:00|3365.67|3362.67|3367.17|3364.17|3368.17|3365.17|3364.77|3361.77|0
1598486400000|2020-08-27 00:00:00|3366.87|3363.87|3362.97|3360.97|3368.37|3365.37|3358.97|3356.97|2935
1598490000000|2020-08-27 01:00:00|3363.97|3361.97|3354.97|3352.97|3365.97|3363.97|3352.97|3350.97|5984
1598493600000|2020-08-27 02:00:00|3353.97|3351.97|3352.97|3350.97|3357.97|3355.97|3350.97|3348.97|4460
1598497200000|2020-08-27 03:00:00|3352.47|3350.47|3355.97|3353.97|3358.97|3356.97|3350.97|3348.97|2406
1598500800000|2020-08-27 04:00:00|3355.47|3353.47|3354.47|3352.47|3357.97|3355.97|3353.97|3351.97|1830
1598504400000|2020-08-27 05:00:00|3354.97|3352.97|3356.97|3354.97|3357.97|3355.97|3352.97|3350.97|3722
1598508000000|2020-08-27 06:00:00|3356.72|3355.22|3360.72|3359.22|3361.72|3360.22|3351.72|3350.22|14074
1598511600000|2020-08-27 07:00:00|3359.72|3358.22|3351.6|3350.1|3360.72|3359.22|3343.72|3342.22|71388
1598515200000|2020-08-27 08:00:00|3351.1|3349.6|3341.6|3340.1|3351.6|3350.1|3338.6|3337.1|56582
1598518800000|2020-08-27 09:00:00|3340.6|3339.1|3335.6|3334.1|3340.6|3339.1|3326.6|3325.1|64903
1598522400000|2020-08-27 10:00:00|3334.6|3333.1|3340.6|3339.1|3341.6|3340.1|3333.6|3332.1|41084
1598526000000|2020-08-27 11:00:00|3341.6|3340.1|3342.62|3341.12|3343.62|3342.12|3336.6|3335.1|22985
1598529600000|2020-08-27 12:00:00|3343.12|3341.62|3345.62|3344.12|3351.62|3350.12|3342.62|3341.12|32192
1598533200000|2020-08-27 13:00:00|3346.12|3344.62|3348.62|3347.12|3355.62|3354.12|3340.62|3339.12|89213
1598536800000|2020-08-27 14:00:00|3349.62|3348.12|3343.89|3342.39|3350.62|3349.12|3332.89|3331.39|94058
1598540400000|2020-08-27 15:00:00|3342.89|3341.39|3333.31|3331.81|3344.89|3343.39|3324.31|3322.81|140404
1598544000000|2020-08-27 16:00:00|3332.31|3330.81|3315.31|3313.81|3332.31|3330.81|3313.31|3311.81|28639
1598547600000|2020-08-27 17:00:00|3314.31|3312.81|3323.31|3321.81|3327.31|3325.81|3312.31|3310.81|14690
1598551200000|2020-08-27 18:00:00|3324.31|3322.81|3328.31|3326.81|3331.31|3329.81|3323.31|3321.81|10031
1598554800000|2020-08-27 19:00:00|3329.31|3327.81|3322.31|3320.81|3331.31|3329.81|3321.31|3319.81|13080
1598558400000|2020-08-27 20:00:00|3323.26|3320.26|3328.36|3325.36|3328.66|3325.66|3320.96|3317.96|6189
1598562000000|2020-08-27 21:00:00|3328.26|3325.26|3328.56|3325.56|3328.66|3325.66|3327.76|3324.76|0
1598565600000|2020-08-27 22:00:00|3329.86|3326.86|3329.06|3326.06|3330.66|3327.66|3327.06|3324.06|0
1598569200000|2020-08-27 23:00:00|3329.26|3326.26|3332.16|3329.16|3332.56|3329.56|3328.26|3325.26|0
1598572800000|2020-08-28 00:00:00|3331.86|3328.86|3331.56|3329.56|3339.56|3337.56|3327.56|3325.56|3345
1598576400000|2020-08-28 01:00:00|3331.06|3329.06|3336.56|3334.56|3337.56|3335.56|3328.56|3326.56|4174
1598580000000|2020-08-28 02:00:00|3337.56|3335.56|3351.56|3349.56|3351.56|3349.56|3336.56|3334.56|5343
1598583600000|2020-08-28 03:00:00|3352.56|3350.56|3349.56|3347.56|3353.56|3351.56|3348.56|3346.56|5725
1598587200000|2020-08-28 04:00:00|3348.56|3346.56|3349.56|3347.56|3349.56|3347.56|3343.56|3341.56|2089
1598590800000|2020-08-28 05:00:00|3350.56|3348.56|3347.56|3345.56|3351.06|3349.06|3329.56|3327.56|17665
1598594400000|2020-08-28 06:00:00|3347.31|3345.81|3338.31|3336.81|3348.31|3346.81|3336.31|3334.81|17230
1598598000000|2020-08-28 07:00:00|3336.31|3334.81|3312.06|3310.56|3342.31|3340.81|3296.56|3295.06|118612
1598601600000|2020-08-28 08:00:00|3312.56|3311.06|3327.56|3326.06|3334.56|3333.06|3308.06|3306.56|76714
1598605200000|2020-08-28 09:00:00|3328.56|3327.06|3334.56|3333.06|3335.56|3334.06|3322.56|3321.06|66187
1598608800000|2020-08-28 10:00:00|3335.56|3334.06|3323.56|3322.06|3335.56|3334.06|3312.56|3311.06|73945
1598612400000|2020-08-28 11:00:00|3324.56|3323.06|3330.87|3329.37|3334.56|3333.06|3322.56|3321.06|46875
1598616000000|2020-08-28 12:00:00|3331.87|3330.37|3326.87|3325.37|3333.87|3332.37|3323.87|3322.37|38685
1598619600000|2020-08-28 13:00:00|3327.87|3326.37|3320.87|3319.37|3330.87|3329.37|3315.87|3314.37|40442
1598623200000|2020-08-28 14:00:00|3321.87|3320.37|3315.29|3313.79|3321.87|3320.37|3307.29|3305.79|68915
1598626800000|2020-08-28 15:00:00|3314.29|3312.79|3316.81|3315.31|3322.29|3320.79|3313.81|3312.31|127424
1598630400000|2020-08-28 16:00:00|3315.81|3314.31|3319.81|3318.31|3320.81|3319.31|3311.81|3310.31|16290
1598634000000|2020-08-28 17:00:00|3318.81|3317.31|3314.81|3313.31|3318.81|3317.31|3313.81|3312.31|13759
1598637600000|2020-08-28 18:00:00|3315.81|3314.31|3319.81|3318.31|3321.81|3320.31|3313.81|3312.31|5815
1598641200000|2020-08-28 19:00:00|3318.81|3317.31|3324.81|3323.31|3326.81|3325.31|3318.81|3317.31|10258
1598644800000|2020-08-28 20:00:00|3325.76|3322.76|3327.36|3324.36|3327.56|3324.56|3323.86|3320.86|54
1598824800000|2020-08-30 22:00:00|3331.16|3328.16|3332.96|3329.96|3334.86|3331.86|3330.76|3327.76|0
1598828400000|2020-08-30 23:00:00|3333.16|3330.16|3338.86|3335.86|3338.86|3335.86|3332.96|3329.96|0
1598832000000|2020-08-31 00:00:00|3339.06|3336.06|3349.06|3347.06|3350.06|3348.06|3338.36|3335.36|6550
1598835600000|2020-08-31 01:00:00|3349.56|3347.56|3348.56|3346.56|3352.06|3350.06|3346.06|3344.06|3333
1598839200000|2020-08-31 02:00:00|3349.06|3347.06|3351.06|3349.06|3352.06|3350.06|3348.06|3346.06|2752
1598842800000|2020-08-31 03:00:00|3351.56|3349.56|3347.56|3345.56|3352.06|3350.06|3346.06|3344.06|2474
1598846400000|2020-08-31 04:00:00|3348.06|3346.06|3344.06|3342.06|3348.06|3346.06|3343.56|3341.56|1816
1598850000000|2020-08-31 05:00:00|3345.06|3343.06|3339.06|3337.06|3345.06|3343.06|3335.06|3333.06|5160
1598853600000|2020-08-31 06:00:00|3338.81|3337.31|3332.81|3331.31|3339.81|3338.31|3328.81|3327.31|12486
1598857200000|2020-08-31 07:00:00|3333.81|3332.31|3340.72|3339.22|3345.81|3344.31|3329.81|3328.31|59646
1598860800000|2020-08-31 08:00:00|3339.72|3338.22|3344.22|3342.72|3347.72|3346.22|3333.72|3332.22|31603
1598864400000|2020-08-31 09:00:00|3344.72|3343.22|3334.72|3333.22|3345.72|3344.22|3333.72|3332.22|44063
1598868000000|2020-08-31 10:00:00|3335.72|3334.22|3320.72|3319.22|3335.72|3334.22|3318.72|3317.22|34342
1598871600000|2020-08-31 11:00:00|3319.72|3318.22|3318.99|3317.49|3327.72|3326.22|3316.99|3315.49|29054
1598875200000|2020-08-31 12:00:00|3317.99|3316.49|3303.99|3302.49|3318.99|3317.49|3302.99|3301.49|54152
1598878800000|2020-08-31 13:00:00|3302.99|3301.49|3288.99|3287.49|3303.99|3302.49|3283.99|3282.49|111543
1598882400000|2020-08-31 14:00:00|3287.99|3286.49|3302.36|3300.86|3303.36|3301.86|3284.99|3283.49|119134
1598886000000|2020-08-31 15:00:00|3301.86|3300.36|3280.36|3278.86|3302.36|3300.86|3263.36|3261.86|315992
1598889600000|2020-08-31 16:00:00|3280.86|3279.36|3284.36|3282.86|3285.36|3283.86|3278.36|3276.86|22834
1598893200000|2020-08-31 17:00:00|3283.36|3281.86|3284.36|3282.86|3287.36|3285.86|3282.36|3280.86|7399
1598896800000|2020-08-31 18:00:00|3283.36|3281.86|3284.36|3282.86|3287.36|3285.86|3282.36|3280.86|6723
1598900400000|2020-08-31 19:00:00|3284.86|3283.36|3273.36|3271.86|3287.36|3285.86|3272.36|3270.86|20017
1598904000000|2020-08-31 20:00:00|3272.86|3271.36|3267.31|3264.31|3272.86|3271.36|3264.11|3261.11|782
1598907600000|2020-08-31 21:00:00|3267.41|3264.41|3266.91|3263.91|3267.41|3264.41|3266.11|3263.11|0
1598911200000|2020-08-31 22:00:00|3266.31|3263.31|3262.21|3259.21|3269.01|3266.01|3258.71|3255.71|0
1598914800000|2020-08-31 23:00:00|3262.91|3259.91|3269.91|3266.91|3271.51|3268.51|3262.71|3259.71|0
1598918400000|2020-09-01 00:00:00|3270.11|3267.11|3278.61|3276.61|3284.11|3282.11|3270.11|3267.11|5651
1598922000000|2020-09-01 01:00:00|3279.61|3277.61|3289.61|3287.61|3290.61|3288.61|3277.61|3275.61|6315
1598925600000|2020-09-01 02:00:00|3290.61|3288.61|3292.61|3290.61|3294.61|3292.61|3289.11|3287.11|4754
1598929200000|2020-09-01 03:00:00|3293.11|3291.11|3289.61|3287.61|3294.61|3292.61|3287.61|3285.61|2027
1598932800000|2020-09-01 04:00:00|3290.61|3288.61|3291.61|3289.61|3293.61|3291.61|3289.11|3287.11|1600
1598936400000|2020-09-01 05:00:00|3290.61|3288.61|3294.61|3292.61|3295.61|3293.61|3290.61|3288.61|2671
1598940000000|2020-09-01 06:00:00|3294.36|3292.86|3299.36|3297.86|3299.36|3297.86|3287.36|3285.86|18315
1598943600000|2020-09-01 07:00:00|3298.36|3296.86|3297.25|3295.75|3314.36|3312.86|3283.36|3281.86|115111
1598947200000|2020-09-01 08:00:00|3298.25|3296.75|3277.25|3275.75|3298.25|3296.75|3274.25|3272.75|80569
1598950800000|2020-09-01 09:00:00|3276.25|3274.75|3282.25|3280.75|3292.25|3290.75|3271.25|3269.75|68727
1598954400000|2020-09-01 10:00:00|3281.75|3280.25|3297.25|3295.75|3298.25|3296.75|3281.25|3279.75|31321
1598958000000|2020-09-01 11:00:00|3298.25|3296.75|3287.13|3285.63|3298.25|3296.75|3285.13|3283.63|32100
1598961600000|2020-09-01 12:00:00|3286.13|3284.63|3273.13|3271.63|3289.13|3287.63|3272.13|3270.63|49014
1598965200000|2020-09-01 13:00:00|3272.13|3270.63|3253.13|3251.63|3273.13|3271.63|3245.13|3243.63|130920
1598968800000|2020-09-01 14:00:00|3254.13|3252.63|3276.22|3274.72|3285.22|3283.72|3254.13|3252.63|121530
1598972400000|2020-09-01 15:00:00|3277.22|3275.72|3272.6|3271.1|3281.22|3279.72|3272.6|3271.1|116225
1598976000000|2020-09-01 16:00:00|3273.6|3272.1|3273.6|3272.1|3276.6|3275.1|3270.6|3269.1|21779
1598979600000|2020-09-01 17:00:00|3272.6|3271.1|3269.6|3268.1|3273.6|3272.1|3267.6|3266.1|17996
1598983200000|2020-09-01 18:00:00|3268.6|3267.1|3272.6|3271.1|3273.6|3272.1|3268.6|3267.1|13704
1598986800000|2020-09-01 19:00:00|3273.6|3272.1|3279.6|3278.1|3279.6|3278.1|3268.6|3267.1|21927
1598990400000|2020-09-01 20:00:00|3280.15|3277.15|3282.85|3279.85|3284.45|3281.45|3278.95|3275.95|133
1598994000000|2020-09-01 21:00:00|3282.75|3279.75|3282.35|3279.35|3282.75|3279.75|3282.15|3279.15|0
1598997600000|2020-09-01 22:00:00|3282.75|3279.75|3281.65|3278.65|3282.75|3279.75|3280.15|3277.15|0
1599001200000|2020-09-01 23:00:00|3281.45|3278.45|3289.45|3286.45|3289.45|3286.45|3280.25|3277.25|0
1599004800000|2020-09-02 00:00:00|3289.15|3286.15|3294.85|3292.85|3296.85|3294.85|3287.55|3284.55|3643
1599008400000|2020-09-02 01:00:00|3295.85|3293.85|3285.85|3283.85|3295.85|3293.85|3285.85|3283.85|2686
1599012000000|2020-09-02 02:00:00|3285.35|3283.35|3284.85|3282.85|3289.85|3287.85|3283.85|3281.85|2068
1599015600000|2020-09-02 03:00:00|3285.35|3283.35|3291.85|3289.85|3291.85|3289.85|3284.85|3282.85|1188
1599019200000|2020-09-02 04:00:00|3290.85|3288.85|3289.85|3287.85|3293.85|3291.85|3289.85|3287.85|854
1599022800000|2020-09-02 05:00:00|3290.85|3288.85|3292.85|3290.85|3297.85|3295.85|3286.85|3284.85|6807
1599026400000|2020-09-02 06:00:00|3292.6|3291.1|3295.6|3294.1|3300.6|3299.1|3290.6|3289.1|17064
1599030000000|2020-09-02 07:00:00|3296.6|3295.1|3320.54|3319.04|3325.6|3324.1|3292.6|3291.1|138518
1599033600000|2020-09-02 08:00:00|3321.54|3320.04|3350.54|3349.04|3352.54|3351.04|3319.54|3318.04|119584
1599037200000|2020-09-02 09:00:00|3350.04|3348.54|3355.54|3354.04|3359.54|3358.04|3346.54|3345.04|94492
1599040800000|2020-09-02 10:00:00|3356.04|3354.54|3351.54|3350.04|3357.54|3356.04|3350.54|3349.04|54516
1599044400000|2020-09-02 11:00:00|3350.54|3349.04|3348.96|3347.46|3354.96|3353.46|3347.54|3346.04|40086
1599048000000|2020-09-02 12:00:00|3349.96|3348.46|3337.96|3336.46|3351.96|3350.46|3334.96|3333.46|60098
1599051600000|2020-09-02 13:00:00|3338.96|3337.46|3331.96|3330.46|3342.96|3341.46|3329.96|3328.46|78520
1599055200000|2020-09-02 14:00:00|3331.46|3329.96|3336.59|3335.09|3342.59|3341.09|3323.96|3322.46|124402
1599058800000|2020-09-02 15:00:00|3337.59|3336.09|3347.38|3345.88|3348.38|3346.88|3326.59|3325.09|187136
1599062400000|2020-09-02 16:00:00|3346.38|3344.88|3347.38|3345.88|3349.38|3347.88|3345.38|3343.88|26294
1599066000000|2020-09-02 17:00:00|3346.38|3344.88|3353.38|3351.88|3353.38|3351.88|3345.38|3343.88|17494
1599069600000|2020-09-02 18:00:00|3352.88|3351.38|3356.38|3354.88|3357.38|3355.88|3349.38|3347.88|14668
1599073200000|2020-09-02 19:00:00|3356.88|3355.38|3365.38|3363.88|3366.38|3364.88|3354.38|3352.88|35175
1599076800000|2020-09-02 20:00:00|3364.83|3361.83|3365.03|3362.03|3367.83|3364.83|3364.23|3361.23|875
1599080400000|2020-09-02 21:00:00|3365.43|3362.43|3365.73|3362.73|3365.93|3362.93|3364.93|3361.93|0
1599084000000|2020-09-02 22:00:00|3365.63|3362.63|3368.73|3365.73|3369.03|3366.03|3362.93|3359.93|0
1599087600000|2020-09-02 23:00:00|3369.03|3366.03|3371.33|3368.33|3373.93|3370.93|3368.33|3365.33|0
1599091200000|2020-09-03 00:00:00|3371.13|3368.13|3358.63|3356.63|3371.63|3369.63|3358.63|3356.63|4069
1599094800000|2020-09-03 01:00:00|3357.63|3355.63|3366.63|3364.63|3367.63|3365.63|3354.63|3352.63|4230
1599098400000|2020-09-03 02:00:00|3367.13|3365.13|3363.63|3361.63|3369.63|3367.63|3361.13|3359.13|4291
1599102000000|2020-09-03 03:00:00|3364.13|3362.13|3360.63|3358.63|3364.13|3362.13|3355.63|3353.63|2349
1599105600000|2020-09-03 04:00:00|3359.63|3357.63|3359.63|3357.63|3360.63|3358.63|3356.63|3354.63|2133
1599109200000|2020-09-03 05:00:00|3360.13|3358.13|3353.63|3351.63|3361.63|3359.63|3351.63|3349.63|9085
1599112800000|2020-09-03 06:00:00|3353.38|3351.88|3363.38|3361.88|3365.38|3363.88|3349.88|3348.38|25882
1599116400000|2020-09-03 07:00:00|3364.38|3362.88|3385.06|3383.56|3393.06|3391.56|3364.38|3362.88|168609
1599120000000|2020-09-03 08:00:00|3384.56|3383.06|3390.06|3388.56|3397.06|3395.56|3384.56|3383.06|89579
1599123600000|2020-09-03 09:00:00|3389.06|3387.56|3376.06|3374.56|3390.06|3388.56|3376.06|3374.56|72529
1599127200000|2020-09-03 10:00:00|3377.06|3375.56|3383.06|3381.56|3388.06|3386.56|3375.06|3373.56|65896
1599130800000|2020-09-03 11:00:00|3384.06|3382.56|3373|3371.5|3389.06|3387.56|3372|3370.5|55927
1599134400000|2020-09-03 12:00:00|3374|3372.5|3377|3375.5|3380|3378.5|3363|3361.5|49016
1599138000000|2020-09-03 13:00:00|3376|3374.5|3369|3367.5|3378|3376.5|3359|3357.5|80544
1599141600000|2020-09-03 14:00:00|3370|3368.5|3333.09|3331.59|3373.5|3372|3328.09|3326.59|169954
1599145200000|2020-09-03 15:00:00|3334.09|3332.59|3309.09|3307.59|3335.09|3333.59|3284.09|3282.59|342328
1599148800000|2020-09-03 16:00:00|3309.59|3308.09|3290.09|3288.59|3312.09|3310.59|3289.09|3287.59|58955
1599152400000|2020-09-03 17:00:00|3291.09|3289.59|3284.09|3282.59|3296.09|3294.59|3280.09|3278.59|44436
1599156000000|2020-09-03 18:00:00|3283.09|3281.59|3276.09|3274.59|3292.09|3290.59|3276.09|3274.59|17778
1599159600000|2020-09-03 19:00:00|3277.09|3275.59|3284.09|3282.59|3288.09|3286.59|3269.09|3267.59|36272
1599163200000|2020-09-03 20:00:00|3283.74|3280.74|3292.54|3289.54|3297.74|3294.74|3283.74|3280.74|549
1599166800000|2020-09-03 21:00:00|3292.24|3289.24|3286.24|3283.24|3292.64|3289.64|3285.24|3282.24|0
1599170400000|2020-09-03 22:00:00|3285.74|3282.74|3268.74|3265.74|3288.14|3285.14|3267.74|3264.74|0
1599174000000|2020-09-03 23:00:00|3268.54|3265.54|3263.54|3260.54|3271.34|3268.34|3258.74|3255.74|0
1599177600000|2020-09-04 00:00:00|3263.74|3260.74|3293.34|3291.34|3295.34|3293.34|3263.74|3260.74|8369
1599181200000|2020-09-04 01:00:00|3292.84|3290.84|3303.34|3301.34|3308.34|3306.34|3292.84|3290.84|8441
1599184800000|2020-09-04 02:00:00|3304.34|3302.34|3292.84|3290.84|3305.34|3303.34|3292.34|3290.34|2320
1599188400000|2020-09-04 03:00:00|3293.34|3291.34|3291.34|3289.34|3295.84|3293.84|3287.34|3285.34|1681
1599192000000|2020-09-04 04:00:00|3290.84|3288.84|3298.34|3296.34|3299.34|3297.34|3289.34|3287.34|1199
1599195600000|2020-09-04 05:00:00|3299.34|3297.34|3301.34|3299.34|3306.34|3304.34|3294.34|3292.34|5265
1599199200000|2020-09-04 06:00:00|3301.09|3299.59|3288.09|3286.59|3304.59|3303.09|3288.09|3286.59|24272
1599202800000|2020-09-04 07:00:00|3288.59|3287.09|3317.58|3316.08|3321.58|3320.08|3270.09|3268.59|161326
1599206400000|2020-09-04 08:00:00|3316.58|3315.08|3310.58|3309.08|3323.58|3322.08|3309.58|3308.08|59214
1599210000000|2020-09-04 09:00:00|3311.58|3310.08|3326.58|3325.08|3327.58|3326.08|3308.58|3307.08|57655
1599213600000|2020-09-04 10:00:00|3327.58|3326.08|3312.58|3311.08|3329.58|3328.08|3312.58|3311.08|41586
1599217200000|2020-09-04 11:00:00|3311.58|3310.08|3285.77|3284.27|3314.58|3313.08|3283.77|3282.27|65107
1599220800000|2020-09-04 12:00:00|3286.77|3285.27|3309.77|3308.27|3315.77|3314.27|3285.77|3284.27|73150
1599224400000|2020-09-04 13:00:00|3310.77|3309.27|3293.77|3292.27|3318.77|3317.27|3287.77|3286.27|101136
1599228000000|2020-09-04 14:00:00|3292.77|3291.27|3263.06|3261.56|3299.77|3298.27|3235.06|3233.56|254882
1599231600000|2020-09-04 15:00:00|3264.06|3262.56|3271.06|3269.56|3273.06|3271.56|3244.06|3242.56|276819
1599235200000|2020-09-04 16:00:00|3270.06|3268.56|3280.06|3278.56|3287.06|3285.56|3263.06|3261.56|60576
1599238800000|2020-09-04 17:00:00|3279.06|3277.56|3275.06|3273.56|3280.06|3278.56|3263.06|3261.56|24566
1599242400000|2020-09-04 18:00:00|3274.06|3272.56|3296.06|3294.56|3297.06|3295.56|3270.06|3268.56|25628
1599246000000|2020-09-04 19:00:00|3297.06|3295.56|3290.06|3288.56|3302.06|3300.56|3285.06|3283.56|26794
1599249600000|2020-09-04 20:00:00|3290.41|3287.41|3280.51|3277.51|3293.21|3290.21|3279.71|3276.71|103
1599429600000|2020-09-06 22:00:00|3273.11|3270.11|3280.51|3277.51|3284.91|3281.91|3254.11|3251.11|0
1599433200000|2020-09-06 23:00:00|3281.31|3278.31|3280.71|3277.71|3291.61|3288.61|3277.01|3274.01|0
1599436800000|2020-09-07 00:00:00|3280.81|3277.81|3290.81|3288.81|3295.31|3293.31|3265.81|3263.81|4987
1599440400000|2020-09-07 01:00:00|3291.31|3289.31|3292.31|3290.31|3295.31|3293.31|3283.81|3281.81|2653
1599444000000|2020-09-07 02:00:00|3293.31|3291.31|3285.31|3283.31|3294.31|3292.31|3278.31|3276.31|1967
1599447600000|2020-09-07 03:00:00|3284.31|3282.31|3288.31|3286.31|3290.31|3288.31|3283.31|3281.31|1093
1599451200000|2020-09-07 04:00:00|3287.31|3285.31|3280.31|3278.31|3288.31|3286.31|3279.31|3277.31|1341
1599454800000|2020-09-07 05:00:00|3279.81|3277.81|3280.31|3278.31|3286.31|3284.31|3276.31|3274.31|3636
1599458400000|2020-09-07 06:00:00|3280.06|3278.56|3277.06|3275.56|3289.06|3287.56|3264.06|3262.56|27054
1599462000000|2020-09-07 07:00:00|3276.06|3274.56|3287.86|3286.36|3297.06|3295.56|3270.06|3268.56|86141
1599465600000|2020-09-07 08:00:00|3288.86|3287.36|3285.86|3284.36|3296.86|3295.36|3283.86|3282.36|72300
1599469200000|2020-09-07 09:00:00|3286.86|3285.36|3288.86|3287.36|3295.86|3294.36|3283.86|3282.36|42294
1599472800000|2020-09-07 10:00:00|3289.86|3288.36|3294.86|3293.36|3300.86|3299.36|3286.86|3285.36|47320
1599476400000|2020-09-07 11:00:00|3293.86|3292.36|3305.48|3303.98|3308.48|3306.98|3291.86|3290.36|30785
1599480000000|2020-09-07 12:00:00|3306.48|3304.98|3311.48|3309.98|3312.48|3310.98|3304.48|3302.98|31353
1599483600000|2020-09-07 13:00:00|3310.48|3308.98|3309.48|3307.98|3316.48|3314.98|3305.48|3303.98|26314
1599487200000|2020-09-07 14:00:00|3308.48|3306.98|3315.51|3314.01|3320.51|3319.01|3308.48|3306.98|45682
1599490800000|2020-09-07 15:00:00|3316.51|3315.01|3317.51|3316.01|3321.51|3320.01|3309.51|3308.01|108903
1599494400000|2020-09-07 16:00:00|3316.51|3315.01|3315.51|3314.01|3321.51|3320.01|3313.51|3312.01|16110
1599498000000|2020-09-07 17:00:00|3314.51|3313.01|3318.51|3317.01|3318.51|3317.01|3312.51|3311.01|2880
1599501600000|2020-09-07 18:00:00|3317.51|3316.01|3316.51|3315.01|3318.51|3317.01|3314.51|3313.01|1221
1599505200000|2020-09-07 19:00:00|3317.01|3315.51|3317.51|3316.01|3321.51|3320.01|3316.51|3315.01|3210
1599508800000|2020-09-07 20:00:00|3318.26|3315.26|3318.16|3315.16|3318.26|3315.26|3318.16|3315.16|33
1599512400000|2020-09-07 21:00:00|3317.66|3314.66|3316.66|3313.66|3317.66|3314.66|3316.66|3313.66|0
1599516000000|2020-09-07 22:00:00|3317.36|3314.36|3325.36|3322.36|3325.96|3322.96|3316.86|3313.86|0
1599519600000|2020-09-07 23:00:00|3325.46|3322.46|3323.26|3320.26|3327.16|3324.16|3321.36|3318.36|0
1599523200000|2020-09-08 00:00:00|3323.56|3320.56|3315.76|3313.76|3327.16|3324.16|3312.76|3310.76|1796
1599526800000|2020-09-08 01:00:00|3315.26|3313.26|3317.76|3315.76|3319.76|3317.76|3310.76|3308.76|1826
1599530400000|2020-09-08 02:00:00|3316.76|3314.76|3312.76|3310.76|3321.76|3319.76|3312.76|3310.76|1108
1599534000000|2020-09-08 03:00:00|3311.76|3309.76|3315.76|3313.76|3315.76|3313.76|3307.76|3305.76|1471
1599537600000|2020-09-08 04:00:00|3314.76|3312.76|3315.76|3313.76|3318.76|3316.76|3313.76|3311.76|920
1599541200000|2020-09-08 05:00:00|3316.76|3314.76|3323.76|3321.76|3323.76|3321.76|3312.76|3310.76|2492
1599544800000|2020-09-08 06:00:00|3323.51|3322.01|3318.51|3317.01|3327.51|3326.01|3316.51|3315.01|16370
1599548400000|2020-09-08 07:00:00|3317.51|3316.01|3306.93|3305.43|3323.51|3322.01|3298.93|3297.43|94112
1599552000000|2020-09-08 08:00:00|3307.93|3306.43|3286.93|3285.43|3307.93|3306.43|3278.93|3277.43|87722
1599555600000|2020-09-08 09:00:00|3285.93|3284.43|3276.93|3275.43|3290.93|3289.43|3272.93|3271.43|60350
1599559200000|2020-09-08 10:00:00|3275.93|3274.43|3272.93|3271.43|3284.93|3283.43|3267.93|3266.43|39131
1599562800000|2020-09-08 11:00:00|3271.93|3270.43|3265.46|3263.96|3277.93|3276.43|3256.46|3254.96|66708
1599566400000|2020-09-08 12:00:00|3264.46|3262.96|3251.46|3249.96|3266.46|3264.96|3241.46|3239.96|121410
1599570000000|2020-09-08 13:00:00|3250.46|3248.96|3265.46|3263.96|3267.46|3265.96|3243.46|3241.96|117478
1599573600000|2020-09-08 14:00:00|3264.46|3262.96|3262.21|3260.71|3275.21|3273.71|3251.46|3249.96|153326
1599577200000|2020-09-08 15:00:00|3261.21|3259.71|3265.21|3263.71|3277.21|3275.71|3258.21|3256.71|204592
1599580800000|2020-09-08 16:00:00|3264.21|3262.71|3277.21|3275.71|3277.21|3275.71|3264.21|3262.71|39790
1599584400000|2020-09-08 17:00:00|3276.71|3275.21|3279.21|3277.71|3282.21|3280.71|3272.21|3270.71|12854
1599588000000|2020-09-08 18:00:00|3280.21|3278.71|3261.21|3259.71|3281.21|3279.71|3252.21|3250.71|26515
1599591600000|2020-09-08 19:00:00|3260.21|3258.71|3252.21|3250.71|3270.21|3268.71|3251.71|3250.21|36120
1599595200000|2020-09-08 20:00:00|3256.86|3253.86|3259.96|3256.96|3265.16|3262.16|3254.96|3251.96|705
1599598800000|2020-09-08 21:00:00|3260.06|3257.06|3242.56|3239.56|3260.56|3257.56|3223.56|3220.56|0
1599602400000|2020-09-08 22:00:00|3242.16|3239.16|3244.26|3241.26|3247.56|3244.56|3222.76|3219.76|0
1599606000000|2020-09-08 23:00:00|3244.46|3241.46|3248.66|3245.66|3251.26|3248.26|3237.86|3234.86|0
1599609600000|2020-09-09 00:00:00|3248.46|3245.46|3257.46|3255.46|3259.46|3257.46|3244.46|3242.46|4082
1599613200000|2020-09-09 01:00:00|3256.46|3254.46|3261.96|3259.96|3266.96|3264.96|3247.96|3245.96|4135
1599616800000|2020-09-09 02:00:00|3261.46|3259.46|3261.46|3259.46|3266.46|3264.46|3256.46|3254.46|1697
1599620400000|2020-09-09 03:00:00|3260.96|3258.96|3266.46|3264.46|3268.46|3266.46|3259.46|3257.46|1534
1599624000000|2020-09-09 04:00:00|3265.96|3263.96|3267.96|3265.96|3272.46|3270.46|3264.46|3262.46|1160
1599627600000|2020-09-09 05:00:00|3268.46|3266.46|3261.46|3259.46|3279.46|3277.46|3260.46|3258.46|4714
1599631200000|2020-09-09 06:00:00|3261.21|3259.71|3264.21|3262.71|3267.21|3265.71|3248.21|3246.71|25773
1599634800000|2020-09-09 07:00:00|3265.21|3263.71|3291.54|3290.04|3301.54|3300.04|3265.21|3263.71|135332
1599638400000|2020-09-09 08:00:00|3292.54|3291.04|3290.54|3289.04|3310.54|3309.04|3289.54|3288.04|82576
1599642000000|2020-09-09 09:00:00|3289.54|3288.04|3300.54|3299.04|3301.54|3300.04|3283.54|3282.04|52308
1599645600000|2020-09-09 10:00:00|3299.54|3298.04|3291.54|3290.04|3302.54|3301.04|3288.54|3287.04|70888
1599649200000|2020-09-09 11:00:00|3290.54|3289.04|3298.71|3297.21|3299.71|3298.21|3282.54|3281.04|49086
1599652800000|2020-09-09 12:00:00|3297.71|3296.21|3303.71|3302.21|3308.71|3307.21|3297.71|3296.21|51580
1599656400000|2020-09-09 13:00:00|3302.71|3301.21|3324.71|3323.21|3324.71|3323.21|3302.71|3301.21|91505
1599660000000|2020-09-09 14:00:00|3325.71|3324.21|3326.75|3325.25|3328.75|3327.25|3316.71|3315.21|140792
1599663600000|2020-09-09 15:00:00|3327.75|3326.25|3322.75|3321.25|3333.75|3332.25|3321.75|3320.25|201763
1599667200000|2020-09-09 16:00:00|3323.75|3322.25|3337.75|3336.25|3338.75|3337.25|3321.75|3320.25|48885
1599670800000|2020-09-09 17:00:00|3338.75|3337.25|3338.75|3337.25|3345.75|3344.25|3336.75|3335.25|37628
1599674400000|2020-09-09 18:00:00|3339.75|3338.25|3342.75|3341.25|3343.75|3342.25|3336.75|3335.25|11512
1599678000000|2020-09-09 19:00:00|3343.75|3342.25|3330.75|3329.25|3347.75|3346.25|3329.75|3328.25|24443
1599681600000|2020-09-09 20:00:00|3330|3327|3330.6|3327.6|3336.3|3333.3|3322.7|3319.7|274
1599685200000|2020-09-09 21:00:00|3330.4|3327.4|3329.9|3326.9|3330.4|3327.4|3328.6|3325.6|0
1599688800000|2020-09-09 22:00:00|3331.9|3328.9|3343|3340|3344.8|3341.8|3331.7|3328.7|0
1599692400000|2020-09-09 23:00:00|3342.8|3339.8|3344.3|3341.3|3346.2|3343.2|3340.2|3337.2|0
1599696000000|2020-09-10 00:00:00|3344|3341|3330|3328|3344|3341|3327.5|3325.5|2649
1599699600000|2020-09-10 01:00:00|3329|3327|3328|3326|3333|3331|3323|3321|2729
1599703200000|2020-09-10 02:00:00|3329|3327|3329|3327|3331|3329|3320|3318|4334
1599706800000|2020-09-10 03:00:00|3328|3326|3327.5|3325.5|3331|3329|3327|3325|1646
1599710400000|2020-09-10 04:00:00|3327|3325|3331.5|3329.5|3332|3330|3327|3325|1999
1599714000000|2020-09-10 05:00:00|3331|3329|3342|3340|3344|3342|3331|3329|4954
1599717600000|2020-09-10 06:00:00|3341.75|3340.25|3333.75|3332.25|3344.75|3343.25|3331.75|3330.25|17416
1599721200000|2020-09-10 07:00:00|3332.75|3331.25|3322.21|3320.71|3336.75|3335.25|3314.75|3313.25|128784
1599724800000|2020-09-10 08:00:00|3321.21|3319.71|3314.21|3312.71|3322.21|3320.71|3309.21|3307.71|88953
1599728400000|2020-09-10 09:00:00|3313.21|3311.71|3329.21|3327.71|3330.21|3328.71|3311.21|3309.71|79043
1599732000000|2020-09-10 10:00:00|3330.21|3328.71|3310.21|3308.71|3331.21|3329.71|3310.21|3308.71|110055
1599735600000|2020-09-10 11:00:00|3311.21|3309.71|3319.33|3317.83|3321.33|3319.83|3310.21|3308.71|55875
1599739200000|2020-09-10 12:00:00|3320.33|3318.83|3319.33|3317.83|3325.33|3323.83|3308.33|3306.83|63022
1599742800000|2020-09-10 13:00:00|3320.33|3318.83|3329.33|3327.83|3339.33|3337.83|3313.33|3311.83|80833
1599746400000|2020-09-10 14:00:00|3330.33|3328.83|3302.06|3300.56|3332.33|3330.83|3301.06|3299.56|164687
1599750000000|2020-09-10 15:00:00|3301.06|3299.56|3308.06|3306.56|3319.06|3317.56|3299.06|3297.56|152419
1599753600000|2020-09-10 16:00:00|3307.56|3306.06|3300.06|3298.56|3311.06|3309.56|3291.06|3289.56|50856
1599757200000|2020-09-10 17:00:00|3300.56|3299.06|3297.06|3295.56|3308.06|3306.56|3296.06|3294.56|17964
1599760800000|2020-09-10 18:00:00|3296.06|3294.56|3298.06|3296.56|3301.06|3299.56|3284.06|3282.56|32854
1599764400000|2020-09-10 19:00:00|3297.06|3295.56|3285.06|3283.56|3297.06|3295.56|3283.06|3281.56|37677
1599768000000|2020-09-10 20:00:00|3288.31|3285.31|3291.91|3288.91|3297.51|3294.51|3284.61|3281.61|183
1599771600000|2020-09-10 21:00:00|3292.01|3289.01|3292.31|3289.31|3293.61|3290.61|3290.01|3287.01|0
1599775200000|2020-09-10 22:00:00|3294.31|3291.31|3298.41|3295.41|3302.11|3299.11|3294.31|3291.31|0
1599778800000|2020-09-10 23:00:00|3298.61|3295.61|3297.01|3294.01|3303.01|3300.01|3296.91|3293.91|0
1599782400000|2020-09-11 00:00:00|3296.91|3293.91|3302.31|3300.31|3306.31|3304.31|3293.41|3290.41|5396
1599786000000|2020-09-11 01:00:00|3302.81|3300.81|3306.31|3304.31|3310.31|3308.31|3300.31|3298.31|4555
1599789600000|2020-09-11 02:00:00|3306.81|3304.81|3305.31|3303.31|3309.31|3307.31|3303.31|3301.31|2098
1599793200000|2020-09-11 03:00:00|3304.31|3302.31|3306.31|3304.31|3306.31|3304.31|3302.31|3300.31|1406
1599796800000|2020-09-11 04:00:00|3305.81|3303.81|3309.31|3307.31|3312.31|3310.31|3305.31|3303.31|1893
1599800400000|2020-09-11 05:00:00|3308.31|3306.31|3314.31|3312.31|3316.31|3314.31|3308.31|3306.31|3980
1599804000000|2020-09-11 06:00:00|3314.06|3312.56|3309.06|3307.56|3314.06|3312.56|3303.06|3301.56|19626
1599807600000|2020-09-11 07:00:00|3310.06|3308.56|3307.17|3305.67|3326.06|3324.56|3300.17|3298.67|100886
1599811200000|2020-09-11 08:00:00|3308.17|3306.67|3301.17|3299.67|3317.17|3315.67|3297.17|3295.67|88893
1599814800000|2020-09-11 09:00:00|3300.67|3299.17|3305.17|3303.67|3308.17|3306.67|3299.17|3297.67|76624
1599818400000|2020-09-11 10:00:00|3306.17|3304.67|3312.17|3310.67|3315.17|3313.67|3293.17|3291.67|126570
1599822000000|2020-09-11 11:00:00|3313.17|3311.67|3315.64|3314.14|3320.64|3319.14|3309.17|3307.67|98381
1599825600000|2020-09-11 12:00:00|3314.64|3313.14|3311.64|3310.14|3320.64|3319.14|3308.64|3307.14|66335
1599829200000|2020-09-11 13:00:00|3312.64|3311.14|3300.64|3299.14|3313.64|3312.14|3296.14|3294.64|108005
1599832800000|2020-09-11 14:00:00|3299.64|3298.14|3314.79|3313.29|3321.79|3320.29|3293.79|3292.29|181710
1599836400000|2020-09-11 15:00:00|3315.79|3314.29|3313.79|3312.29|3330.79|3329.29|3312.79|3311.29|163864
1599840000000|2020-09-11 16:00:00|3314.79|3313.29|3303.79|3302.29|3317.79|3316.29|3303.79|3302.29|36109
1599843600000|2020-09-11 17:00:00|3304.79|3303.29|3297.79|3296.29|3306.79|3305.29|3292.79|3291.29|23235
1599847200000|2020-09-11 18:00:00|3298.79|3297.29|3306.79|3305.29|3309.79|3308.29|3295.79|3294.29|35629
1599850800000|2020-09-11 19:00:00|3305.79|3304.29|3309.29|3307.79|3315.79|3314.29|3298.79|3297.29|24576
1599854400000|2020-09-11 20:00:00|3310.54|3307.54|3308.24|3305.24|3313.24|3310.24|3302.04|3299.04|111
1600034400000|2020-09-13 22:00:00|3322.54|3319.54|3326.14|3323.14|3328.44|3325.44|3319.04|3316.04|0
1600038000000|2020-09-13 23:00:00|3325.94|3322.94|3329.64|3326.64|3330.14|3327.14|3320.54|3317.54|0
1600041600000|2020-09-14 00:00:00|3329.44|3326.44|3328.04|3326.04|3331.04|3329.04|3324.04|3322.04|2993
1600045200000|2020-09-14 01:00:00|3327.54|3325.54|3331.04|3329.04|3332.04|3330.04|3325.54|3323.54|2733
1600048800000|2020-09-14 02:00:00|3332.04|3330.04|3334.04|3332.04|3336.04|3334.04|3330.04|3328.04|3514
1600052400000|2020-09-14 03:00:00|3335.04|3333.04|3335.04|3333.04|3338.04|3336.04|3333.54|3331.54|5747
1600056000000|2020-09-14 04:00:00|3334.54|3332.54|3335.04|3333.04|3340.04|3338.04|3333.04|3331.04|2674
1600059600000|2020-09-14 05:00:00|3336.04|3334.04|3338.04|3336.04|3343.04|3341.04|3333.54|3331.54|5116
1600063200000|2020-09-14 06:00:00|3337.79|3336.29|3343.79|3342.29|3344.79|3343.29|3336.79|3335.29|26496
1600066800000|2020-09-14 07:00:00|3342.79|3341.29|3329.18|3327.68|3348.79|3347.29|3329.18|3327.68|165525
1600070400000|2020-09-14 08:00:00|3329.68|3328.18|3319.18|3317.68|3338.18|3336.68|3318.18|3316.68|151691
1600074000000|2020-09-14 09:00:00|3320.18|3318.68|3314.18|3312.68|3324.18|3322.68|3310.18|3308.68|196203
1600077600000|2020-09-14 10:00:00|3314.68|3313.18|3317.18|3315.68|3318.18|3316.68|3309.18|3307.68|174300
1600081200000|2020-09-14 11:00:00|3316.18|3314.68|3318.5|3317|3321.5|3320|3312.18|3310.68|114045
1600084800000|2020-09-14 12:00:00|3317.5|3316|3326.5|3325|3327.5|3326|3316.5|3315|147531
1600088400000|2020-09-14 13:00:00|3327.5|3326|3320.5|3319|3327.5|3326|3311.5|3310|232084
1600092000000|2020-09-14 14:00:00|3321.5|3320|3314.21|3312.71|3323.21|3321.71|3313.21|3311.71|194587
1600095600000|2020-09-14 15:00:00|3315.21|3313.71|3314.21|3312.71|3322.21|3320.71|3310.21|3308.71|247640
1600099200000|2020-09-14 16:00:00|3313.21|3311.71|3313.21|3311.71|3315.21|3313.71|3310.21|3308.71|26541
1600102800000|2020-09-14 17:00:00|3313.71|3312.21|3309.21|3307.71|3314.21|3312.71|3304.21|3302.71|17503
1600106400000|2020-09-14 18:00:00|3308.21|3306.71|3310.21|3308.71|3312.21|3310.71|3305.21|3303.71|18439
1600110000000|2020-09-14 19:00:00|3309.21|3307.71|3308.21|3306.71|3315.21|3313.71|3304.21|3302.71|27026
1600113600000|2020-09-14 20:00:00|3310.16|3307.16|3305.46|3302.46|3316.06|3313.06|3304.46|3301.46|72
1600117200000|2020-09-14 21:00:00|3305.56|3302.56|3307.06|3304.06|3307.76|3304.76|3305.36|3302.36|0
1600120800000|2020-09-14 22:00:00|3306.16|3303.16|3314.26|3311.26|3314.36|3311.36|3306.16|3303.16|0
1600124400000|2020-09-14 23:00:00|3314.36|3311.36|3312.16|3309.16|3314.36|3311.36|3307.96|3304.96|0
1600128000000|2020-09-15 00:00:00|3312.46|3309.46|3303.46|3301.46|3313.66|3310.66|3302.46|3300.46|4842
1600131600000|2020-09-15 01:00:00|3302.46|3300.46|3306.96|3304.96|3307.46|3305.46|3300.46|3298.46|5594
1600135200000|2020-09-15 02:00:00|3307.46|3305.46|3309.46|3307.46|3311.96|3309.96|3306.96|3304.96|3058
1600138800000|2020-09-15 03:00:00|3310.46|3308.46|3310.46|3308.46|3312.46|3310.46|3309.46|3307.46|1606
1600142400000|2020-09-15 04:00:00|3309.46|3307.46|3313.46|3311.46|3313.46|3311.46|3309.46|3307.46|4810
1600146000000|2020-09-15 05:00:00|3314.46|3312.46|3315.46|3313.46|3315.46|3313.46|3311.46|3309.46|3366
1600149600000|2020-09-15 06:00:00|3315.21|3313.71|3320.21|3318.71|3321.21|3319.71|3312.21|3310.71|46633
1600153200000|2020-09-15 07:00:00|3319.21|3317.71|3313.65|3312.15|3327.21|3325.71|3307.65|3306.15|217842
1600156800000|2020-09-15 08:00:00|3312.65|3311.15|3327.65|3326.15|3331.65|3330.15|3307.65|3306.15|319942
1600160400000|2020-09-15 09:00:00|3328.65|3327.15|3335.65|3334.15|3341.65|3340.15|3328.65|3327.15|293502
1600164000000|2020-09-15 10:00:00|3336.65|3335.15|3337.65|3336.15|3338.65|3337.15|3328.65|3327.15|140063
1600167600000|2020-09-15 11:00:00|3336.65|3335.15|3334.35|3332.85|3339.65|3338.15|3333.35|3331.85|151611
1600171200000|2020-09-15 12:00:00|3335.35|3333.85|3344.35|3342.85|3344.35|3342.85|3332.35|3330.85|116501
1600174800000|2020-09-15 13:00:00|3345.35|3343.85|3334.35|3332.85|3345.35|3343.85|3333.35|3331.85|248509
1600178400000|2020-09-15 14:00:00|3335.35|3333.85|3337.26|3335.76|3338.35|3336.85|3329.26|3327.76|193444
1600182000000|2020-09-15 15:00:00|3336.26|3334.76|3332.26|3330.76|3339.26|3337.76|3329.26|3327.76|201612
1600185600000|2020-09-15 16:00:00|3333.26|3331.76|3333.26|3331.76|3334.26|3332.76|3330.26|3328.76|23149
1600189200000|2020-09-15 17:00:00|3334.26|3332.76|3332.26|3330.76|3335.26|3333.76|3331.26|3329.76|13680
1600192800000|2020-09-15 18:00:00|3331.26|3329.76|3330.26|3328.76|3332.26|3330.76|3327.26|3325.76|6575
1600196400000|2020-09-15 19:00:00|3331.26|3329.76|3331.26|3329.76|3332.76|3331.26|3322.26|3320.76|22882
1600200000000|2020-09-15 20:00:00|3332.31|3329.31|3336.91|3333.91|3339.01|3336.01|3331.81|3328.81|77
1600203600000|2020-09-15 21:00:00|3336.71|3333.71|3338.01|3335.01|3338.11|3335.11|3336.31|3333.31|0
1600207200000|2020-09-15 22:00:00|3337.81|3334.81|3335.61|3332.61|3340.41|3337.41|3333.41|3330.41|0
1600210800000|2020-09-15 23:00:00|3335.91|3332.91|3330.21|3327.21|3335.91|3332.91|3327.01|3324.01|0
1600214400000|2020-09-16 00:00:00|3330.51|3327.51|3329.51|3327.51|3331.01|3328.51|3320.51|3318.51|3725
1600218000000|2020-09-16 01:00:00|3329.01|3327.01|3334.51|3332.51|3334.51|3332.51|3325.51|3323.51|2985
1600221600000|2020-09-16 02:00:00|3333.51|3331.51|3335.51|3333.51|3337.51|3335.51|3333.51|3331.51|1581
1600225200000|2020-09-16 03:00:00|3334.51|3332.51|3337.51|3335.51|3339.51|3337.51|3334.51|3332.51|1737
1600228800000|2020-09-16 04:00:00|3336.51|3334.51|3334.51|3332.51|3337.51|3335.51|3334.01|3332.01|724
1600232400000|2020-09-16 05:00:00|3333.51|3331.51|3328.51|3326.51|3334.51|3332.51|3328.51|3326.51|2977
1600236000000|2020-09-16 06:00:00|3328.26|3326.76|3336.26|3334.76|3337.26|3335.76|3326.26|3324.76|15467
1600239600000|2020-09-16 07:00:00|3335.26|3333.76|3333.8|3332.3|3344.26|3342.76|3330.8|3329.3|152058
1600243200000|2020-09-16 08:00:00|3334.3|3332.8|3337.8|3336.3|3343.8|3342.3|3331.8|3330.3|166936
1600246800000|2020-09-16 09:00:00|3338.8|3337.3|3346.8|3345.3|3348.8|3347.3|3338.8|3337.3|111115
1600250400000|2020-09-16 10:00:00|3345.8|3344.3|3333.8|3332.3|3345.8|3344.3|3330.8|3329.3|131620
1600254000000|2020-09-16 11:00:00|3332.8|3331.3|3330.77|3329.27|3333.8|3332.3|3326.77|3325.27|95739
1600257600000|2020-09-16 12:00:00|3329.77|3328.27|3327.77|3326.27|3333.77|3332.27|3322.77|3321.27|97879
1600261200000|2020-09-16 13:00:00|3326.77|3325.27|3319.77|3318.27|3326.77|3325.27|3311.77|3310.27|149057
1600264800000|2020-09-16 14:00:00|3320.77|3319.27|3325.78|3324.28|3328.78|3327.28|3319.78|3318.28|162231
1600268400000|2020-09-16 15:00:00|3326.78|3325.28|3334.78|3333.28|3340.78|3339.28|3325.78|3324.28|179282
1600272000000|2020-09-16 16:00:00|3335.78|3334.28|3328.78|3327.28|3335.78|3334.28|3328.78|3327.28|29476
1600275600000|2020-09-16 17:00:00|3329.78|3328.28|3333.78|3332.28|3334.78|3333.28|3326.78|3325.28|13467
1600279200000|2020-09-16 18:00:00|3334.78|3333.28|3337.78|3336.28|3343.78|3342.28|3331.78|3330.28|24431
1600282800000|2020-09-16 19:00:00|3336.78|3335.28|3323.78|3322.28|3339.78|3338.28|3318.78|3317.28|36430
1600286400000|2020-09-16 20:00:00|3324.53|3321.53|3328.13|3325.13|3331.03|3328.03|3321.83|3318.83|26345
1600290000000|2020-09-16 21:00:00|3328.23|3325.23|3328.13|3325.13|3329.83|3326.83|3326.93|3323.93|0
1600293600000|2020-09-16 22:00:00|3329.33|3326.33|3329.93|3326.93|3333.63|3330.63|3325.03|3322.03|0
1600297200000|2020-09-16 23:00:00|3329.63|3326.63|3327.23|3324.23|3331.83|3328.83|3325.93|3322.93|0
1600300800000|2020-09-17 00:00:00|3326.93|3323.93|3312.03|3310.03|3328.43|3325.43|3310.03|3308.03|4508
1600304400000|2020-09-17 01:00:00|3311.53|3309.53|3305.03|3303.03|3321.03|3319.03|3305.03|3303.03|6497
1600308000000|2020-09-17 02:00:00|3306.03|3304.03|3306.03|3304.03|3308.03|3306.03|3305.03|3303.03|4459
1600311600000|2020-09-17 03:00:00|3305.03|3303.03|3304.03|3302.03|3307.03|3305.03|3295.03|3293.03|3882
1600315200000|2020-09-17 04:00:00|3303.53|3301.53|3301.03|3299.03|3305.03|3303.03|3300.53|3298.53|1754
1600318800000|2020-09-17 05:00:00|3300.03|3298.03|3303.03|3301.03|3305.03|3303.03|3300.03|3298.03|6636
1600322400000|2020-09-17 06:00:00|3302.78|3301.28|3292.28|3290.78|3303.78|3302.28|3286.78|3285.28|35410
1600326000000|2020-09-17 07:00:00|3292.78|3291.28|3300.66|3299.16|3308.78|3307.28|3284.78|3283.28|157624
1600329600000|2020-09-17 08:00:00|3301.66|3300.16|3307.66|3306.16|3310.66|3309.16|3300.66|3299.16|92972
1600333200000|2020-09-17 09:00:00|3308.16|3306.66|3309.66|3308.16|3318.16|3316.66|3307.66|3306.16|80282
1600336800000|2020-09-17 10:00:00|3310.66|3309.16|3306.66|3305.16|3317.66|3316.16|3306.66|3305.16|59245
1600340400000|2020-09-17 11:00:00|3305.66|3304.16|3304.88|3303.38|3311.66|3310.16|3303.88|3302.38|30786
1600344000000|2020-09-17 12:00:00|3303.88|3302.38|3298.88|3297.38|3307.88|3306.38|3297.88|3296.38|52127
1600347600000|2020-09-17 13:00:00|3298.38|3296.88|3312.88|3311.38|3312.88|3311.38|3293.88|3292.38|89876
1600351200000|2020-09-17 14:00:00|3313.88|3312.38|3318.79|3317.29|3325.79|3324.29|3309.88|3308.38|86013
1600354800000|2020-09-17 15:00:00|3319.79|3318.29|3311.79|3310.29|3326.29|3324.79|3310.79|3309.29|127063
1600358400000|2020-09-17 16:00:00|3310.79|3309.29|3313.79|3312.29|3313.79|3312.29|3300.79|3299.29|41332
1600362000000|2020-09-17 17:00:00|3312.79|3311.29|3314.79|3313.29|3316.79|3315.29|3310.79|3309.29|14056
1600365600000|2020-09-17 18:00:00|3315.79|3314.29|3315.79|3314.29|3320.79|3319.29|3310.79|3309.29|9930
1600369200000|2020-09-17 19:00:00|3316.29|3314.79|3319.79|3318.29|3321.79|3320.29|3309.79|3308.29|13745
1600372800000|2020-09-17 20:00:00|3319.34|3316.34|3319.74|3316.74|3326.24|3323.24|3318.44|3315.44|171
1600376400000|2020-09-17 21:00:00|3319.64|3316.64|3318.54|3315.54|3320.04|3317.04|3317.84|3314.84|0
1600380000000|2020-09-17 22:00:00|3316.74|3313.74|3327.24|3324.24|3327.64|3324.64|3316.74|3313.74|0
1600383600000|2020-09-17 23:00:00|3327.44|3324.44|3319.74|3316.74|3330.44|3327.44|3319.74|3316.74|0
1600387200000|2020-09-18 00:00:00|3319.24|3316.24|3314.04|3312.04|3325.94|3323.04|3312.04|3310.04|2660
1600390800000|2020-09-18 01:00:00|3315.04|3313.04|3314.04|3312.04|3318.04|3316.04|3304.04|3302.04|3310
1600394400000|2020-09-18 02:00:00|3313.54|3311.54|3315.04|3313.04|3317.04|3315.04|3310.54|3308.54|1347
1600398000000|2020-09-18 03:00:00|3316.04|3314.04|3316.04|3314.04|3320.04|3318.04|3315.04|3313.04|1309
1600401600000|2020-09-18 04:00:00|3315.04|3313.04|3318.04|3316.04|3319.04|3317.04|3314.04|3312.04|1524
1600405200000|2020-09-18 05:00:00|3319.04|3317.04|3321.04|3319.04|3321.04|3319.04|3316.04|3314.04|3975
1600408800000|2020-09-18 06:00:00|3320.79|3319.29|3317.79|3316.29|3323.79|3322.29|3313.79|3312.29|29759
1600412400000|2020-09-18 07:00:00|3318.79|3317.29|3312.75|3311.25|3318.79|3317.29|3304.79|3303.29|130591
1600416000000|2020-09-18 08:00:00|3311.75|3310.25|3313.75|3312.25|3318.75|3317.25|3309.75|3308.25|58445
1600419600000|2020-09-18 09:00:00|3314.75|3313.25|3315.75|3314.25|3328.75|3327.25|3312.25|3310.75|248191
1600423200000|2020-09-18 10:00:00|3314.75|3313.25|3320.75|3319.25|3320.75|3319.25|3310.75|3309.25|79959
1600426800000|2020-09-18 11:00:00|3321.75|3320.25|3315.76|3314.26|3324.75|3323.25|3315.75|3314.25|70639
1600430400000|2020-09-18 12:00:00|3316.76|3315.26|3312.76|3311.26|3317.76|3316.26|3310.76|3309.26|32112
1600434000000|2020-09-18 13:00:00|3313.76|3312.26|3300.76|3299.26|3314.76|3313.26|3293.76|3292.26|102744
1600437600000|2020-09-18 14:00:00|3299.76|3298.26|3286.97|3285.47|3303.76|3302.26|3285.97|3284.47|149516
1600441200000|2020-09-18 15:00:00|3287.97|3286.47|3295.54|3294.04|3297.54|3296.04|3283.54|3282.04|244797
1600444800000|2020-09-18 16:00:00|3294.54|3293.04|3283.54|3282.04|3297.54|3296.04|3281.54|3280.04|54115
1600448400000|2020-09-18 17:00:00|3282.54|3281.04|3279.54|3278.04|3285.54|3284.04|3265.54|3264.04|30892
1600452000000|2020-09-18 18:00:00|3278.54|3277.04|3284.54|3283.04|3284.54|3283.04|3274.54|3273.04|14930
1600455600000|2020-09-18 19:00:00|3285.04|3283.54|3279.54|3278.04|3288.54|3287.04|3279.54|3278.04|26010
1600459200000|2020-09-18 20:00:00|3280.79|3277.79|3290.49|3287.49|3290.99|3287.99|3278.79|3275.79|168
1600639200000|2020-09-20 22:00:00|3279.19|3276.19|3272.39|3269.39|3280.59|3277.59|3258.09|3255.09|0
1600642800000|2020-09-20 23:00:00|3272.69|3269.69|3277.09|3274.09|3282.79|3279.79|3270.19|3267.19|0
1600646400000|2020-09-21 00:00:00|3276.89|3273.89|3286.79|3284.79|3289.79|3287.79|3275.39|3272.39|2710
1600650000000|2020-09-21 01:00:00|3287.79|3285.79|3278.79|3276.79|3291.79|3289.79|3278.79|3276.79|4570
1600653600000|2020-09-21 02:00:00|3279.29|3277.29|3284.79|3282.79|3286.79|3284.79|3277.79|3275.79|2626
1600657200000|2020-09-21 03:00:00|3283.79|3281.79|3281.79|3279.79|3283.79|3281.79|3277.79|3275.79|2277
1600660800000|2020-09-21 04:00:00|3280.79|3278.79|3275.79|3273.79|3282.79|3280.79|3274.79|3272.79|1789
1600664400000|2020-09-21 05:00:00|3275.29|3273.29|3267.79|3265.79|3276.79|3274.79|3263.29|3261.29|6993
1600668000000|2020-09-21 06:00:00|3268.79|3266.79|3267.54|3266.04|3268.79|3267.04|3257.54|3256.04|21931
1600671600000|2020-09-21 07:00:00|3266.54|3265.04|3220.01|3218.51|3266.54|3265.04|3214.01|3212.51|175744
1600675200000|2020-09-21 08:00:00|3221.01|3219.51|3196.01|3194.51|3223.01|3221.51|3192.01|3190.51|164199
1600678800000|2020-09-21 09:00:00|3197.01|3195.51|3188.01|3186.51|3212.01|3210.51|3187.01|3185.51|151588
1600682400000|2020-09-21 10:00:00|3187.01|3185.51|3184.01|3182.51|3190.01|3188.51|3177.01|3175.51|117592
1600686000000|2020-09-21 11:00:00|3185.01|3183.51|3191.87|3190.37|3192.87|3191.37|3177.01|3175.51|90307
1600689600000|2020-09-21 12:00:00|3190.87|3189.37|3187.87|3186.37|3191.87|3190.37|3178.87|3177.37|69857
1600693200000|2020-09-21 13:00:00|3188.87|3187.37|3185.87|3184.37|3191.87|3190.37|3172.87|3171.37|131899
1600696800000|2020-09-21 14:00:00|3184.87|3183.37|3165.69|3164.19|3187.87|3186.37|3153.69|3152.19|159700
1600700400000|2020-09-21 15:00:00|3164.69|3163.19|3170.69|3169.19|3173.69|3172.19|3151.69|3150.19|262881
1600704000000|2020-09-21 16:00:00|3169.69|3168.19|3164.69|3163.19|3178.69|3177.19|3163.69|3162.19|62273
1600707600000|2020-09-21 17:00:00|3165.69|3164.19|3174.69|3173.19|3177.69|3176.19|3161.69|3160.19|34438
1600711200000|2020-09-21 18:00:00|3173.69|3172.19|3173.69|3172.19|3175.69|3174.19|3164.69|3163.19|22546
1600714800000|2020-09-21 19:00:00|3172.69|3171.19|3185.69|3184.19|3186.69|3185.19|3172.69|3171.19|38016
1600718400000|2020-09-21 20:00:00|3186.64|3183.64|3188.94|3185.94|3195.04|3192.04|3186.44|3183.44|214
1600722000000|2020-09-21 21:00:00|3189.14|3186.14|3185.24|3182.24|3190.44|3187.44|3184.54|3181.54|0
1600725600000|2020-09-21 22:00:00|3187.04|3184.04|3189.24|3186.24|3190.74|3187.74|3184.84|3181.84|0
1600729200000|2020-09-21 23:00:00|3189.54|3186.54|3196.04|3193.04|3196.84|3193.84|3187.14|3184.14|0
1600732800000|2020-09-22 00:00:00|3195.94|3192.94|3192.94|3190.94|3200.44|3198.44|3187.94|3185.94|5195
1600736400000|2020-09-22 01:00:00|3193.94|3191.94|3179.94|3177.94|3193.94|3191.94|3175.94|3173.94|4593
1600740000000|2020-09-22 02:00:00|3180.44|3178.44|3182.44|3180.44|3184.94|3182.94|3174.94|3172.94|2681
1600743600000|2020-09-22 03:00:00|3182.94|3180.94|3184.94|3182.94|3189.94|3187.94|3180.94|3178.94|1930
1600747200000|2020-09-22 04:00:00|3184.44|3182.44|3186.94|3184.94|3186.94|3184.94|3181.94|3179.94|1181
1600750800000|2020-09-22 05:00:00|3187.44|3185.44|3172.94|3170.94|3187.44|3185.44|3170.94|3168.94|4745
1600754400000|2020-09-22 06:00:00|3172.69|3171.19|3178.69|3177.19|3183.69|3182.19|3165.69|3164.19|34699
1600758000000|2020-09-22 07:00:00|3178.19|3176.69|3183.74|3182.24|3184.69|3183.19|3168.69|3167.19|148490
1600761600000|2020-09-22 08:00:00|3184.74|3183.24|3178.74|3177.24|3188.74|3187.24|3171.74|3170.24|77148
1600765200000|2020-09-22 09:00:00|3177.74|3176.24|3184.74|3183.24|3190.74|3189.24|3176.74|3175.24|59232
1600768800000|2020-09-22 10:00:00|3185.74|3184.24|3187.74|3186.24|3191.74|3190.24|3180.74|3179.24|52010
1600772400000|2020-09-22 11:00:00|3188.74|3187.24|3178.11|3176.61|3195.74|3194.24|3176.11|3174.61|44806
1600776000000|2020-09-22 12:00:00|3178.61|3177.11|3182.11|3180.61|3184.11|3182.61|3177.11|3175.61|51694
1600779600000|2020-09-22 13:00:00|3182.61|3181.11|3180.11|3178.61|3192.11|3190.61|3178.11|3176.61|65644
1600783200000|2020-09-22 14:00:00|3181.11|3179.61|3176.25|3174.75|3196.25|3194.75|3176.25|3174.75|94577
1600786800000|2020-09-22 15:00:00|3175.25|3173.75|3169.25|3167.75|3183.25|3181.75|3160.25|3158.75|239109
1600790400000|2020-09-22 16:00:00|3170.25|3168.75|3159.25|3157.75|3173.25|3171.75|3156.25|3154.75|29337
1600794000000|2020-09-22 17:00:00|3160.25|3158.75|3174.25|3172.75|3174.25|3172.75|3159.25|3157.75|14491
1600797600000|2020-09-22 18:00:00|3175.25|3173.75|3175.25|3173.75|3180.25|3178.75|3174.25|3172.75|11398
1600801200000|2020-09-22 19:00:00|3174.25|3172.75|3190.25|3188.75|3191.75|3190.25|3173.25|3171.75|28858
1600804800000|2020-09-22 20:00:00|3190.5|3187.5|3188.2|3185.2|3191|3188|3183.8|3180.8|6283
1600808400000|2020-09-22 21:00:00|3188.1|3185.1|3188.8|3185.8|3189.4|3186.4|3187.5|3184.5|0
1600812000000|2020-09-22 22:00:00|3189.9|3186.9|3182.5|3179.5|3191.1|3188.1|3181.9|3178.9|0
1600815600000|2020-09-22 23:00:00|3182.3|3179.3|3191.8|3188.8|3191.8|3188.8|3181.4|3178.4|0
1600819200000|2020-09-23 00:00:00|3191.6|3188.6|3184.5|3182.5|3196.5|3194.5|3184.5|3182.5|4458
1600822800000|2020-09-23 01:00:00|3185|3183|3189.5|3187.5|3191|3189|3180.5|3178.5|3832
1600826400000|2020-09-23 02:00:00|3189|3187|3187|3185|3192.5|3190.5|3184.5|3182.5|1108
1600830000000|2020-09-23 03:00:00|3186.5|3184.5|3188.5|3186.5|3192.5|3190.5|3183|3181|700
1600833600000|2020-09-23 04:00:00|3188|3186|3191.5|3189.5|3193|3191|3187.5|3185.5|1270
1600837200000|2020-09-23 05:00:00|3192.5|3190.5|3199.5|3197.5|3202.5|3200.5|3191.5|3189.5|4859
1600840800000|2020-09-23 06:00:00|3199.25|3197.75|3200.25|3198.75|3200.25|3198.75|3188.25|3186.75|22318
1600844400000|2020-09-23 07:00:00|3200.75|3199.25|3210.53|3209.03|3212.53|3211.03|3186.25|3184.75|103045
1600848000000|2020-09-23 08:00:00|3211.53|3210.03|3221.53|3220.03|3223.53|3222.03|3209.53|3208.03|70156
1600851600000|2020-09-23 09:00:00|3220.53|3219.03|3222.53|3221.03|3225.53|3224.03|3219.53|3218.03|69750
1600855200000|2020-09-23 10:00:00|3221.53|3220.03|3217.53|3216.03|3223.53|3222.03|3213.53|3212.03|47644
1600858800000|2020-09-23 11:00:00|3218.53|3217.03|3210.18|3208.68|3219.53|3218.03|3210.18|3208.68|40325
1600862400000|2020-09-23 12:00:00|3211.18|3209.68|3207.18|3205.68|3211.18|3209.68|3203.18|3201.68|39823
1600866000000|2020-09-23 13:00:00|3206.18|3204.68|3198.18|3196.68|3211.18|3209.68|3196.18|3194.68|63913
1600869600000|2020-09-23 14:00:00|3199.18|3197.68|3192.28|3190.78|3201.18|3199.68|3184.28|3182.78|111860
1600873200000|2020-09-23 15:00:00|3193.28|3191.78|3175.28|3173.78|3197.28|3195.78|3174.28|3172.78|190229
1600876800000|2020-09-23 16:00:00|3174.28|3172.78|3187.28|3185.78|3187.28|3185.78|3173.28|3171.78|31808
1600880400000|2020-09-23 17:00:00|3188.28|3186.78|3176.28|3174.78|3188.28|3186.78|3173.28|3171.78|16438
1600884000000|2020-09-23 18:00:00|3175.28|3173.78|3160.78|3159.28|3176.28|3174.78|3159.28|3157.78|29529
1600887600000|2020-09-23 19:00:00|3161.28|3159.78|3154.28|3152.78|3164.28|3162.78|3152.28|3150.78|38531
1600891200000|2020-09-23 20:00:00|3156.53|3153.53|3161.03|3158.03|3162.43|3159.43|3155.23|3152.23|7026
1600894800000|2020-09-23 21:00:00|3161.23|3158.23|3156.63|3153.63|3161.43|3158.43|3156.33|3153.33|0
1600898400000|2020-09-23 22:00:00|3156.33|3153.33|3155.73|3152.73|3162.73|3159.73|3154.23|3151.23|0
1600902000000|2020-09-23 23:00:00|3155.93|3152.93|3145.13|3142.13|3158.53|3155.53|3138.63|3135.63|0
1600905600000|2020-09-24 00:00:00|3145.03|3142.03|3161.03|3159.03|3161.53|3159.53|3142.03|3139.03|5292
1600909200000|2020-09-24 01:00:00|3160.53|3158.53|3151.53|3149.53|3163.53|3161.53|3150.53|3148.53|3576
1600912800000|2020-09-24 02:00:00|3152.03|3150.03|3154.53|3152.53|3161.53|3159.53|3151.53|3149.53|2170
1600916400000|2020-09-24 03:00:00|3154.03|3152.03|3150.53|3148.53|3155.53|3153.53|3149.53|3147.53|2143
1600920000000|2020-09-24 04:00:00|3150.03|3148.03|3136.53|3134.53|3153.53|3151.53|3136.53|3134.53|5011
1600923600000|2020-09-24 05:00:00|3135.53|3133.53|3144.53|3142.53|3145.03|3143.03|3131.53|3129.53|7580
1600927200000|2020-09-24 06:00:00|3144.28|3142.78|3140.28|3138.78|3152.28|3150.78|3133.28|3131.78|37488
1600930800000|2020-09-24 07:00:00|3141.28|3139.78|3170.79|3169.29|3171.79|3170.29|3140.28|3138.78|135103
1600934400000|2020-09-24 08:00:00|3171.79|3170.29|3159.79|3158.29|3172.79|3171.29|3151.79|3150.29|115443
1600938000000|2020-09-24 09:00:00|3158.79|3157.29|3166.79|3165.29|3166.79|3165.29|3153.79|3152.29|67584
1600941600000|2020-09-24 10:00:00|3167.79|3166.29|3179.79|3178.29|3182.79|3181.29|3166.79|3165.29|61378
1600945200000|2020-09-24 11:00:00|3180.79|3179.29|3173.82|3172.32|3182.79|3181.29|3172.82|3171.32|45869
1600948800000|2020-09-24 12:00:00|3174.82|3173.32|3164.82|3163.32|3174.82|3173.32|3158.82|3157.32|79847
1600952400000|2020-09-24 13:00:00|3165.82|3164.32|3166.32|3164.82|3170.82|3169.32|3148.82|3147.32|106899
1600956000000|2020-09-24 14:00:00|3166.82|3165.32|3154.45|3152.95|3176.82|3175.32|3143.45|3141.95|152029
1600959600000|2020-09-24 15:00:00|3154.95|3153.45|3165.09|3163.59|3166.09|3164.59|3146.45|3144.95|168738
1600963200000|2020-09-24 16:00:00|3166.09|3164.59|3169.09|3167.59|3170.09|3168.59|3159.09|3157.59|30852
1600966800000|2020-09-24 17:00:00|3170.09|3168.59|3177.09|3175.59|3181.09|3179.59|3169.09|3167.59|22847
1600970400000|2020-09-24 18:00:00|3178.09|3176.59|3159.09|3157.59|3179.09|3177.59|3158.09|3156.59|17738
1600974000000|2020-09-24 19:00:00|3159.59|3158.09|3161.09|3159.59|3167.09|3165.59|3150.09|3148.59|31340
1600977600000|2020-09-24 20:00:00|3160.84|3157.84|3165.94|3162.94|3169.04|3166.04|3159.44|3156.44|6673
1600981200000|2020-09-24 21:00:00|3165.84|3162.84|3167.54|3164.54|3167.94|3164.94|3165.34|3162.34|0
1600984800000|2020-09-24 22:00:00|3168.24|3165.24|3171.54|3168.54|3175.44|3172.44|3167.54|3164.54|0
1600988400000|2020-09-24 23:00:00|3171.34|3168.34|3175.84|3172.84|3178.64|3175.64|3170.84|3167.84|0
1600992000000|2020-09-25 00:00:00|3175.64|3172.64|3178.34|3176.34|3180.34|3178.34|3171.34|3168.54|1808
1600995600000|2020-09-25 01:00:00|3178.84|3176.84|3178.84|3176.84|3184.34|3182.34|3176.84|3174.84|1801
1600999200000|2020-09-25 02:00:00|3179.34|3177.34|3176.84|3174.84|3183.34|3181.34|3174.84|3172.84|2235
1601002800000|2020-09-25 03:00:00|3177.34|3175.34|3171.34|3169.34|3182.34|3180.34|3169.34|3167.34|1567
1601006400000|2020-09-25 04:00:00|3171.84|3169.84|3176.34|3174.34|3176.34|3174.34|3170.34|3168.34|1317
1601010000000|2020-09-25 05:00:00|3175.34|3173.34|3171.34|3169.34|3177.34|3175.34|3170.34|3168.34|3535
1601013600000|2020-09-25 06:00:00|3171.09|3169.59|3162.09|3160.59|3172.09|3170.59|3158.09|3156.59|24233
1601017200000|2020-09-25 07:00:00|3161.09|3159.59|3148.08|3146.58|3161.09|3159.59|3144.09|3142.59|97881
1601020800000|2020-09-25 08:00:00|3149.08|3147.58|3147.08|3145.58|3152.08|3150.58|3136.08|3134.58|76497
1601024400000|2020-09-25 09:00:00|3148.08|3146.58|3131.08|3129.58|3151.08|3149.58|3117.08|3115.58|124791
1601028000000|2020-09-25 10:00:00|3130.08|3128.58|3101.08|3099.58|3132.08|3130.58|3098.08|3096.58|105120
1601031600000|2020-09-25 11:00:00|3102.08|3100.58|3119.01|3117.51|3121.01|3119.51|3098.08|3096.58|96885
1601035200000|2020-09-25 12:00:00|3118.01|3116.51|3122.01|3120.51|3124.01|3122.51|3114.01|3112.51|59560
1601038800000|2020-09-25 13:00:00|3121.01|3119.51|3124.01|3122.51|3125.01|3123.51|3113.01|3111.51|80891
1601042400000|2020-09-25 14:00:00|3123.01|3121.51|3131.68|3130.18|3135.68|3134.18|3109.68|3108.18|125364
1601046000000|2020-09-25 15:00:00|3130.68|3129.18|3127.68|3126.18|3139.68|3138.18|3122.68|3121.18|197782
1601049600000|2020-09-25 16:00:00|3128.68|3127.18|3139.68|3138.18|3139.68|3138.18|3127.68|3126.18|30912
1601053200000|2020-09-25 17:00:00|3138.68|3137.18|3148.68|3147.18|3148.68|3147.18|3137.68|3136.18|15862
1601056800000|2020-09-25 18:00:00|3147.68|3146.18|3156.68|3155.18|3157.68|3156.18|3147.68|3146.18|12597
1601060400000|2020-09-25 19:00:00|3157.68|3156.18|3164.68|3163.18|3167.68|3166.18|3156.68|3155.18|34813
1601064000000|2020-09-25 20:00:00|3165.93|3162.93|3162.93|3159.93|3168.03|3165.03|3161.83|3158.83|1067
1601244000000|2020-09-27 22:00:00|3173.43|3170.43|3174.43|3171.43|3175.63|3172.63|3171.23|3168.23|0
1601247600000|2020-09-27 23:00:00|3174.63|3171.63|3172.73|3169.73|3175.13|3172.13|3171.73|3168.73|0
1601251200000|2020-09-28 00:00:00|3172.63|3169.63|3164.93|3162.93|3173.93|3170.93|3164.93|3162.93|3893
1601254800000|2020-09-28 01:00:00|3165.93|3163.93|3178.93|3176.93|3178.93|3176.93|3164.93|3162.93|2739
1601258400000|2020-09-28 02:00:00|3177.93|3175.93|3180.93|3178.93|3181.93|3179.93|3177.93|3175.93|3845
1601262000000|2020-09-28 03:00:00|3181.93|3179.93|3181.93|3179.93|3184.93|3182.93|3179.93|3177.93|2531
1601265600000|2020-09-28 04:00:00|3182.93|3180.93|3180.93|3178.93|3183.93|3181.93|3179.93|3177.93|2045
1601269200000|2020-09-28 05:00:00|3181.43|3179.43|3186.93|3184.93|3188.93|3186.93|3180.93|3178.93|6186
1601272800000|2020-09-28 06:00:00|3186.68|3185.18|3176.68|3175.18|3187.68|3186.18|3176.68|3175.18|26686
1601276400000|2020-09-28 07:00:00|3177.68|3176.18|3194.66|3193.16|3199.66|3198.16|3173.68|3172.18|108854
1601280000000|2020-09-28 08:00:00|3193.66|3192.16|3188.66|3187.16|3202.66|3201.16|3185.66|3184.16|55741
1601283600000|2020-09-28 09:00:00|3189.66|3188.16|3197.66|3196.16|3203.66|3202.16|3188.66|3187.16|43458
1601287200000|2020-09-28 10:00:00|3198.66|3197.16|3206.66|3205.16|3210.66|3209.16|3196.66|3195.16|50604
1601290800000|2020-09-28 11:00:00|3204.66|3203.16|3214.06|3212.56|3214.06|3212.56|3202.66|3201.16|34671
1601294400000|2020-09-28 12:00:00|3213.06|3211.56|3220.06|3218.56|3225.06|3223.56|3212.06|3210.56|63875
1601298000000|2020-09-28 13:00:00|3221.06|3219.56|3216.06|3214.56|3221.06|3219.56|3210.06|3208.56|77238
1601301600000|2020-09-28 14:00:00|3215.06|3213.56|3219.67|3218.17|3226.67|3225.17|3213.06|3211.56|100177
1601305200000|2020-09-28 15:00:00|3220.67|3219.17|3221.67|3220.17|3230.67|3229.17|3216.67|3215.17|194780
1601308800000|2020-09-28 16:00:00|3222.67|3221.17|3224.67|3223.17|3224.67|3223.17|3216.67|3215.17|28934
1601312400000|2020-09-28 17:00:00|3224.17|3222.67|3224.67|3223.17|3225.67|3224.17|3219.67|3218.17|12654
1601316000000|2020-09-28 18:00:00|3225.67|3224.17|3224.67|3223.17|3227.67|3226.17|3223.67|3222.17|5985
1601319600000|2020-09-28 19:00:00|3225.67|3224.17|3224.67|3223.17|3225.67|3224.17|3219.67|3218.17|17416
1601323200000|2020-09-28 20:00:00|3227.52|3224.52|3232.52|3229.52|3235.32|3232.32|3224.42|3221.42|166
1601326800000|2020-09-28 21:00:00|3232.02|3229.02|3232.82|3229.82|3232.82|3229.82|3231.62|3228.62|0
1601330400000|2020-09-28 22:00:00|3231.92|3228.92|3234.72|3231.72|3236.52|3233.52|3231.22|3228.22|0
1601334000000|2020-09-28 23:00:00|3234.42|3231.42|3238.32|3235.32|3239.02|3236.02|3234.42|3231.42|0
1601337600000|2020-09-29 00:00:00|3238.02|3235.02|3234.92|3232.92|3238.92|3236.92|3229.92|3227.92|3713
1601341200000|2020-09-29 01:00:00|3235.92|3233.92|3232.92|3230.92|3236.92|3234.92|3226.92|3224.92|2694
1601344800000|2020-09-29 02:00:00|3233.42|3231.42|3229.92|3227.92|3236.92|3234.92|3227.92|3225.92|2101
1601348400000|2020-09-29 03:00:00|3230.92|3228.92|3232.92|3230.92|3232.92|3230.92|3227.92|3225.92|1170
1601352000000|2020-09-29 04:00:00|3233.92|3231.92|3240.92|3238.92|3240.92|3238.92|3232.92|3230.92|840
1601355600000|2020-09-29 05:00:00|3241.92|3239.92|3230.92|3228.92|3243.92|3241.92|3227.42|3225.42|4258
1601359200000|2020-09-29 06:00:00|3230.67|3229.17|3216.67|3215.17|3232.67|3231.17|3215.67|3214.17|17120
1601362800000|2020-09-29 07:00:00|3215.67|3214.17|3209.25|3207.75|3217.67|3216.17|3202.67|3201.17|82323
1601366400000|2020-09-29 08:00:00|3208.25|3206.75|3210.25|3208.75|3215.25|3213.75|3197.25|3195.75|54943
1601370000000|2020-09-29 09:00:00|3209.25|3207.75|3211.25|3209.75|3213.25|3211.75|3203.25|3201.75|44307
1601373600000|2020-09-29 10:00:00|3210.75|3209.25|3218.25|3216.75|3223.25|3221.75|3210.25|3208.75|56025
1601377200000|2020-09-29 11:00:00|3219.25|3217.75|3218.57|3217.07|3223.25|3221.75|3216.57|3215.07|23186
1601380800000|2020-09-29 12:00:00|3219.57|3218.07|3223.57|3222.07|3225.57|3224.07|3213.57|3212.07|27161
1601384400000|2020-09-29 13:00:00|3224.57|3223.07|3216.57|3215.07|3226.57|3225.07|3215.57|3214.07|51886
1601388000000|2020-09-29 14:00:00|3218.57|3217.07|3208.98|3207.48|3225.98|3224.48|3204.98|3203.48|78835
1601391600000|2020-09-29 15:00:00|3209.98|3208.48|3206.98|3205.48|3217.98|3216.48|3200.98|3199.48|128769
1601395200000|2020-09-29 16:00:00|3207.98|3206.48|3207.98|3206.48|3209.98|3208.48|3201.98|3200.48|20066
1601398800000|2020-09-29 17:00:00|3206.98|3205.48|3211.98|3210.48|3213.48|3211.98|3201.98|3200.48|9949
1601402400000|2020-09-29 18:00:00|3212.98|3211.48|3211.98|3210.48|3215.98|3214.48|3210.98|3209.48|8723
1601406000000|2020-09-29 19:00:00|3211.48|3209.98|3210.48|3208.98|3214.98|3213.48|3207.98|3206.48|13929
1601409600000|2020-09-29 20:00:00|3211.03|3208.03|3215.93|3212.93|3223.53|3220.53|3210.73|3207.73|127
1601413200000|2020-09-29 21:00:00|3215.83|3212.83|3214.83|3211.83|3215.83|3212.83|3214.53|3211.53|0
1601416800000|2020-09-29 22:00:00|3215.43|3212.43|3220.83|3217.83|3223.13|3220.13|3214.03|3211.03|0
1601420400000|2020-09-29 23:00:00|3220.63|3217.63|3220.33|3217.33|3224.03|3221.03|3218.63|3215.63|0
1601424000000|2020-09-30 00:00:00|3220.13|3217.13|3214.23|3212.23|3221.73|3219.73|3212.23|3210.23|1938
1601427600000|2020-09-30 01:00:00|3213.73|3211.73|3221.23|3219.23|3223.23|3221.23|3213.23|3211.23|1601
1601431200000|2020-09-30 02:00:00|3221.73|3219.73|3215.23|3213.23|3232.23|3230.23|3210.23|3208.23|5889
1601434800000|2020-09-30 03:00:00|3214.73|3212.73|3204.23|3202.23|3215.23|3213.23|3201.23|3199.23|3206
1601438400000|2020-09-30 04:00:00|3203.73|3201.73|3196.23|3194.23|3205.23|3203.23|3191.23|3189.23|3718
1601442000000|2020-09-30 05:00:00|3195.23|3193.23|3186.23|3184.23|3199.23|3197.23|3185.23|3183.23|7335
1601445600000|2020-09-30 06:00:00|3185.98|3184.48|3188.98|3187.48|3189.98|3188.48|3174.98|3173.48|31647
1601449200000|2020-09-30 07:00:00|3187.98|3186.48|3192.55|3191.05|3216.98|3215.48|3183.98|3182.48|99852
1601452800000|2020-09-30 08:00:00|3193.55|3192.05|3198.55|3197.05|3201.55|3200.05|3187.55|3186.05|72093
1601456400000|2020-09-30 09:00:00|3197.55|3196.05|3196.55|3195.05|3199.55|3198.05|3187.55|3186.05|66266
1601460000000|2020-09-30 10:00:00|3197.55|3196.05|3194.55|3193.05|3207.55|3206.05|3180.55|3179.05|119780
1601463600000|2020-09-30 11:00:00|3193.55|3192.05|3195.51|3194.01|3200.55|3199.05|3191.51|3190.01|30271
1601467200000|2020-09-30 12:00:00|3196.51|3195.01|3209.51|3208.01|3210.51|3209.01|3194.51|3193.01|36347
1601470800000|2020-09-30 13:00:00|3210.51|3209.01|3222.51|3221.01|3223.51|3222.01|3206.51|3205.01|75793
1601474400000|2020-09-30 14:00:00|3223.51|3222.01|3217.54|3216.04|3226.51|3225.01|3217.54|3216.04|104311
1601478000000|2020-09-30 15:00:00|3218.54|3217.04|3199.34|3197.84|3218.54|3217.04|3191.34|3189.84|305742
1601481600000|2020-09-30 16:00:00|3200.34|3198.84|3205.34|3203.84|3209.34|3207.84|3200.34|3198.84|28422
1601485200000|2020-09-30 17:00:00|3206.34|3204.84|3203.34|3201.84|3206.34|3204.84|3198.34|3196.84|16071
1601488800000|2020-09-30 18:00:00|3204.34|3202.84|3195.34|3193.84|3209.34|3207.84|3189.34|3187.84|26201
1601492400000|2020-09-30 19:00:00|3196.34|3194.84|3192.34|3190.84|3199.34|3197.84|3178.34|3176.84|36484
1601496000000|2020-09-30 20:00:00|3188.59|3185.59|3181.69|3178.69|3191.39|3188.39|3174.59|3171.59|502
1601499600000|2020-09-30 21:00:00|3181.59|3178.59|3185.39|3182.39|3186.39|3183.39|3181.59|3178.59|0
1601503200000|2020-09-30 22:00:00|3188.39|3185.39|3196.69|3193.69|3196.89|3193.89|3187.09|3184.09|0
1601506800000|2020-09-30 23:00:00|3196.79|3193.79|3200.49|3197.49|3200.69|3197.69|3195.69|3192.69|0
1601510400000|2020-10-01 00:00:00|3200.69|3197.69|3199.59|3197.59|3204.59|3202.59|3194.99|3191.99|3721
1601514000000|2020-10-01 01:00:00|3199.09|3197.09|3215.59|3213.59|3216.59|3214.59|3198.59|3196.59|4747
1601517600000|2020-10-01 02:00:00|3216.59|3214.59|3214.59|3212.59|3217.59|3215.59|3211.59|3209.59|2249
1601521200000|2020-10-01 03:00:00|3215.59|3213.59|3210.59|3208.59|3215.59|3213.59|3208.59|3206.59|1569
1601524800000|2020-10-01 04:00:00|3210.09|3208.09|3210.59|3208.59|3215.59|3213.59|3209.09|3207.09|1119
1601528400000|2020-10-01 05:00:00|3210.09|3208.09|3215.59|3213.59|3216.59|3214.59|3207.59|3205.59|4579
1601532000000|2020-10-01 06:00:00|3215.34|3213.84|3221.34|3219.84|3224.34|3222.84|3210.34|3208.84|22952
1601535600000|2020-10-01 07:00:00|3219.34|3217.84|3206.19|3204.69|3226.34|3224.84|3202.19|3200.69|91733
1601539200000|2020-10-01 08:00:00|3207.19|3205.69|3187.19|3185.69|3210.19|3208.69|3187.19|3185.69|64123
1601542800000|2020-10-01 09:00:00|3186.19|3184.69|3205.19|3203.69|3206.19|3204.69|3186.19|3184.69|64051
1601546400000|2020-10-01 10:00:00|3204.19|3202.69|3199.19|3197.69|3209.19|3207.69|3195.19|3193.69|40215
1601550000000|2020-10-01 11:00:00|3198.19|3196.69|3209.97|3208.47|3211.97|3210.47|3198.19|3196.69|45889
1601553600000|2020-10-01 12:00:00|3210.97|3209.47|3196.97|3195.47|3210.97|3209.47|3195.97|3194.47|42995
1601557200000|2020-10-01 13:00:00|3195.97|3194.47|3190.97|3189.47|3201.97|3200.47|3189.97|3188.47|88563
1601560800000|2020-10-01 14:00:00|3185.97|3184.47|3194.48|3192.98|3198.48|3196.98|3178.48|3176.98|121954
1601564400000|2020-10-01 15:00:00|3195.48|3193.98|3194.48|3192.98|3197.48|3195.98|3186.48|3184.98|157072
1601568000000|2020-10-01 16:00:00|3193.48|3191.98|3194.48|3192.98|3196.48|3194.98|3185.48|3183.98|22968
1601571600000|2020-10-01 17:00:00|3193.98|3192.48|3187.48|3185.98|3198.48|3196.98|3185.48|3183.98|12269
1601575200000|2020-10-01 18:00:00|3188.48|3186.98|3192.48|3190.98|3193.48|3191.98|3181.48|3179.98|16326
1601578800000|2020-10-01 19:00:00|3191.98|3190.48|3194.48|3192.98|3196.48|3194.98|3183.48|3181.98|18802
1601582400000|2020-10-01 20:00:00|3194.53|3191.53|3192.23|3189.23|3198.53|3195.53|3190.63|3187.63|137
1601586000000|2020-10-01 21:00:00|3192.53|3189.53|3192.93|3189.93|3193.63|3190.63|3192.03|3189.03|0
1601589600000|2020-10-01 22:00:00|3192.53|3189.53|3195.93|3192.93|3198.53|3195.53|3186.73|3183.73|0
1601593200000|2020-10-01 23:00:00|3196.03|3193.03|3191.73|3188.73|3196.43|3193.43|3189.83|3186.83|0
1601596800000|2020-10-02 00:00:00|3191.43|3188.43|3181.73|3179.73|3196.33|3193.33|3179.73|3177.73|2451
1601600400000|2020-10-02 01:00:00|3182.23|3180.23|3182.23|3180.23|3186.73|3184.73|3181.23|3179.23|1223
1601604000000|2020-10-02 02:00:00|3181.73|3179.73|3180.23|3178.23|3185.23|3183.23|3177.73|3175.73|2012
1601607600000|2020-10-02 03:00:00|3179.73|3177.73|3189.73|3187.73|3189.73|3187.73|3178.73|3176.73|1527
1601611200000|2020-10-02 04:00:00|3188.73|3186.73|3173.23|3171.23|3189.73|3187.73|3170.73|3168.73|3503
1601614800000|2020-10-02 05:00:00|3172.73|3170.73|3157.73|3155.73|3173.23|3171.23|3149.73|3147.73|19967
1601618400000|2020-10-02 06:00:00|3157.48|3155.98|3159.48|3157.98|3171.48|3169.98|3150.48|3148.98|39546
1601622000000|2020-10-02 07:00:00|3160.48|3158.98|3170.56|3169.06|3174.48|3172.98|3147.48|3145.98|124540
1601625600000|2020-10-02 08:00:00|3169.56|3168.06|3176.56|3175.06|3180.56|3179.06|3167.56|3166.06|56278
1601629200000|2020-10-02 09:00:00|3175.56|3174.06|3161.56|3160.06|3182.56|3181.06|3159.56|3158.06|69223
1601632800000|2020-10-02 10:00:00|3160.56|3159.06|3165.56|3164.06|3169.56|3168.06|3157.56|3156.06|47583
1601636400000|2020-10-02 11:00:00|3166.56|3165.06|3156.36|3154.86|3167.56|3166.06|3155.36|3153.86|36277
1601640000000|2020-10-02 12:00:00|3157.36|3155.86|3159.36|3157.86|3167.36|3165.86|3155.36|3153.86|64893
1601643600000|2020-10-02 13:00:00|3158.36|3156.86|3173.36|3171.86|3179.86|3178.36|3150.36|3148.86|94248
1601647200000|2020-10-02 14:00:00|3174.36|3172.86|3176.15|3174.65|3184.36|3182.86|3169.15|3167.65|115565
1601650800000|2020-10-02 15:00:00|3175.15|3173.65|3181.15|3179.65|3191.15|3189.65|3173.15|3171.65|165684
1601654400000|2020-10-02 16:00:00|3182.15|3180.65|3199.15|3197.65|3204.15|3202.65|3179.15|3177.65|60085
1601658000000|2020-10-02 17:00:00|3200.15|3198.65|3193.65|3192.15|3201.15|3199.65|3191.15|3189.65|17194
1601661600000|2020-10-02 18:00:00|3193.15|3191.65|3200.15|3198.65|3202.15|3200.65|3193.15|3191.65|11085
1601665200000|2020-10-02 19:00:00|3199.15|3197.65|3196.15|3194.65|3202.15|3200.65|3192.15|3190.65|18290
1601668800000|2020-10-02 20:00:00|3199|3196|3205.3|3202.3|3208.5|3205.5|3195.7|3192.7|230
1601672400000|2020-10-02 21:00:00|3205.4|3202.4|3205.4|3202.4|3205.4|3202.4|3205.4|3202.4|0
1601848800000|2020-10-04 22:00:00|3205.3|3202.3|3206.1|3203.1|3208|3205|3200.3|3197.3|0
1601852400000|2020-10-04 23:00:00|3206.3|3203.3|3209.9|3206.9|3212.3|3209.3|3204.5|3201.5|0
1601856000000|2020-10-05 00:00:00|3209.8|3206.8|3215.4|3213.4|3217.4|3215.4|3207.8|3204.8|4454
1601859600000|2020-10-05 01:00:00|3216.4|3214.4|3210.4|3208.4|3216.4|3214.4|3208.9|3206.9|2147
1601863200000|2020-10-05 02:00:00|3210.9|3208.9|3215.4|3213.4|3216.4|3214.4|3209.4|3207.4|1105
1601866800000|2020-10-05 03:00:00|3215.9|3213.9|3210.4|3208.4|3217.4|3215.4|3210.4|3208.4|1265
1601870400000|2020-10-05 04:00:00|3210.9|3208.9|3213.4|3211.4|3215.4|3213.4|3209.4|3207.4|1506
1601874000000|2020-10-05 05:00:00|3214.4|3212.4|3216.4|3214.4|3218.4|3216.4|3212.4|3210.4|2647
1601877600000|2020-10-05 06:00:00|3216.15|3214.65|3216.15|3214.65|3219.15|3217.65|3206.15|3204.65|20616
1601881200000|2020-10-05 07:00:00|3215.15|3213.65|3200.73|3199.23|3225.15|3223.65|3199.23|3197.73|82331
1601884800000|2020-10-05 08:00:00|3200.23|3198.73|3211.23|3209.73|3215.23|3213.73|3199.23|3197.73|44029
1601888400000|2020-10-05 09:00:00|3212.23|3210.73|3212.23|3210.73|3216.23|3214.73|3209.23|3207.73|36810
1601892000000|2020-10-05 10:00:00|3211.23|3209.73|3213.23|3211.73|3214.23|3212.73|3207.23|3205.73|35345
1601895600000|2020-10-05 11:00:00|3214.23|3212.73|3214.95|3213.45|3218.23|3216.73|3213.23|3211.73|27199
1601899200000|2020-10-05 12:00:00|3213.95|3212.45|3213.95|3212.45|3217.95|3216.45|3210.95|3209.45|29745
1601902800000|2020-10-05 13:00:00|3212.95|3211.45|3208.95|3207.45|3220.95|3219.45|3208.95|3207.45|72498
1601906400000|2020-10-05 14:00:00|3209.95|3208.45|3219.7|3218.2|3220.7|3219.2|3208.95|3207.45|69108
1601910000000|2020-10-05 15:00:00|3220.7|3219.2|3218.7|3217.2|3225.7|3224.2|3216.2|3214.7|125191
1601913600000|2020-10-05 16:00:00|3217.7|3216.2|3219.7|3218.2|3219.7|3218.2|3216.7|3215.2|11055
1601917200000|2020-10-05 17:00:00|3218.7|3217.2|3217.7|3216.2|3219.7|3218.2|3216.2|3214.7|6656
1601920800000|2020-10-05 18:00:00|3216.7|3215.2|3224.7|3223.2|3224.7|3223.2|3214.7|3213.2|6507
1601924400000|2020-10-05 19:00:00|3223.7|3222.2|3235.7|3234.2|3236.7|3235.2|3222.7|3221.2|30891
1601928000000|2020-10-05 20:00:00|3235.15|3232.15|3231.05|3228.05|3235.85|3232.85|3230.85|3227.85|531
1601931600000|2020-10-05 21:00:00|3230.95|3227.95|3231.45|3228.45|3232.15|3229.15|3230.75|3227.75|0
1601935200000|2020-10-05 22:00:00|3231.85|3228.85|3234.15|3231.15|3234.95|3231.95|3231.45|3228.45|0
1601938800000|2020-10-05 23:00:00|3234.35|3231.35|3228.55|3225.55|3234.55|3231.55|3226.45|3223.45|0
1601942400000|2020-10-06 00:00:00|3228.75|3225.75|3229.95|3227.95|3233.05|3230.05|3222.95|3220.95|3302
1601946000000|2020-10-06 01:00:00|3228.95|3226.95|3231.95|3229.95|3233.95|3231.95|3226.95|3224.95|1170
1601949600000|2020-10-06 02:00:00|3232.45|3230.45|3230.95|3228.95|3235.95|3233.95|3229.95|3227.95|1319
1601953200000|2020-10-06 03:00:00|3230.45|3228.45|3233.95|3231.95|3237.95|3235.95|3228.95|3226.95|2139
1601956800000|2020-10-06 04:00:00|3232.95|3230.95|3231.95|3229.95|3234.95|3232.95|3230.95|3228.95|1826
1601960400000|2020-10-06 05:00:00|3230.95|3228.95|3231.45|3229.45|3231.95|3229.95|3228.95|3226.95|2175
1601964000000|2020-10-06 06:00:00|3231.2|3229.7|3229.7|3228.2|3231.7|3230.2|3222.7|3221.2|15229
1601967600000|2020-10-06 07:00:00|3228.7|3227.2|3215.81|3214.31|3230.7|3229.2|3210.31|3208.81|77930
1601971200000|2020-10-06 08:00:00|3215.31|3213.81|3209.31|3207.81|3216.31|3214.81|3202.31|3200.81|59398
1601974800000|2020-10-06 09:00:00|3208.31|3206.81|3216.31|3214.81|3219.31|3217.81|3207.31|3205.81|40336
1601978400000|2020-10-06 10:00:00|3215.31|3213.81|3222.81|3221.31|3226.31|3224.81|3214.31|3212.81|60130
1601982000000|2020-10-06 11:00:00|3223.31|3221.81|3235.27|3233.77|3240.31|3238.81|3222.31|3220.81|62247
1601985600000|2020-10-06 12:00:00|3234.27|3232.77|3246.27|3244.77|3246.27|3244.77|3231.27|3229.77|45262
1601989200000|2020-10-06 13:00:00|3245.27|3243.77|3236.27|3234.77|3252.27|3250.77|3235.27|3233.77|82065
1601992800000|2020-10-06 14:00:00|3237.27|3235.77|3235.65|3234.15|3244.65|3243.15|3232.65|3231.15|80530
1601996400000|2020-10-06 15:00:00|3236.65|3235.15|3229.65|3228.15|3238.65|3237.15|3228.65|3227.15|116384
1602000000000|2020-10-06 16:00:00|3230.65|3229.15|3239.65|3238.15|3240.65|3239.15|3230.65|3229.15|27351
1602003600000|2020-10-06 17:00:00|3239.15|3237.65|3239.65|3238.15|3242.65|3241.15|3237.65|3236.15|11412
1602007200000|2020-10-06 18:00:00|3240.65|3239.15|3220.65|3219.15|3247.65|3246.15|3209.65|3208.15|36919
1602010800000|2020-10-06 19:00:00|3219.65|3218.15|3206.65|3205.15|3219.65|3218.15|3201.65|3200.15|50150
1602014400000|2020-10-06 20:00:00|3206.1|3203.1|3192.9|3189.9|3211.7|3208.7|3190.5|3187.5|181
1602018000000|2020-10-06 21:00:00|3193|3190|3200.2|3197.2|3200.2|3197.2|3192.7|3189.7|0
1602021600000|2020-10-06 22:00:00|3199.9|3196.9|3197.1|3194.1|3204.1|3201.1|3192.7|3189.7|0
1602025200000|2020-10-06 23:00:00|3196.8|3193.8|3204.3|3201.3|3206.3|3203.3|3195.8|3192.8|0
1602028800000|2020-10-07 00:00:00|3204.5|3201.5|3211.4|3209.4|3212.9|3210.9|3203|3200|2269
1602032400000|2020-10-07 01:00:00|3210.9|3208.9|3217.9|3215.9|3219.9|3217.9|3205.9|3203.9|3096
1602036000000|2020-10-07 02:00:00|3218.4|3216.4|3215.9|3213.9|3225.9|3223.9|3213.9|3211.9|3871
1602039600000|2020-10-07 03:00:00|3216.4|3214.4|3220.9|3218.9|3222.9|3220.9|3215.9|3213.9|1160
1602043200000|2020-10-07 04:00:00|3219.9|3217.9|3222.9|3220.9|3223.9|3221.9|3219.9|3217.9|1149
1602046800000|2020-10-07 05:00:00|3222.4|3220.4|3226.4|3224.4|3230.4|3228.4|3219.9|3217.9|3736
1602050400000|2020-10-07 06:00:00|3226.15|3224.65|3231.65|3230.15|3232.65|3231.15|3221.65|3220.15|16915
1602054000000|2020-10-07 07:00:00|3232.65|3231.15|3238.12|3236.62|3245.65|3244.15|3231.65|3230.15|79595
1602057600000|2020-10-07 08:00:00|3237.12|3235.62|3235.12|3233.62|3240.12|3238.62|3229.12|3227.62|33092
1602061200000|2020-10-07 09:00:00|3234.12|3232.62|3228.12|3226.62|3235.12|3233.62|3228.12|3226.62|42433
1602064800000|2020-10-07 10:00:00|3227.12|3225.62|3233.12|3231.62|3234.12|3232.62|3225.12|3223.62|36444
1602068400000|2020-10-07 11:00:00|3232.12|3230.62|3224.37|3222.87|3233.12|3231.62|3220.62|3219.12|28766
1602072000000|2020-10-07 12:00:00|3225.37|3223.87|3228.37|3226.87|3231.37|3229.87|3222.37|3220.87|41828
1602075600000|2020-10-07 13:00:00|3229.37|3227.87|3225.37|3223.87|3230.37|3228.87|3222.37|3220.87|52916
1602079200000|2020-10-07 14:00:00|3224.37|3222.87|3228.15|3226.65|3229.15|3227.65|3220.15|3218.65|65494
1602082800000|2020-10-07 15:00:00|3229.15|3227.65|3231.15|3229.65|3235.15|3233.65|3226.15|3224.65|155900
1602086400000|2020-10-07 16:00:00|3232.15|3230.65|3231.15|3229.65|3234.15|3232.65|3226.15|3224.65|25068
1602090000000|2020-10-07 17:00:00|3230.65|3229.15|3233.15|3231.65|3236.15|3234.65|3229.15|3227.65|9678
1602093600000|2020-10-07 18:00:00|3234.15|3232.65|3240.15|3238.65|3240.15|3238.65|3232.15|3230.65|7687
1602097200000|2020-10-07 19:00:00|3239.15|3237.65|3238.15|3236.65|3243.15|3241.65|3238.15|3236.65|15239
1602100800000|2020-10-07 20:00:00|3237.4|3234.4|3238|3235|3239.4|3236.4|3234.6|3231.6|82
1602104400000|2020-10-07 21:00:00|3237.8|3234.8|3238.3|3235.3|3238.8|3235.8|3237.6|3234.6|0
1602108000000|2020-10-07 22:00:00|3236.4|3233.4|3241|3238|3242.3|3239.3|3236.4|3233.4|0
1602111600000|2020-10-07 23:00:00|3240.9|3237.9|3245.4|3242.4|3246.4|3243.4|3240.2|3237.2|0
1602115200000|2020-10-08 00:00:00|3245.6|3242.6|3242.4|3240.4|3246.4|3244.4|3236.4|3234.4|4394
1602118800000|2020-10-08 01:00:00|3243.4|3241.4|3248.9|3246.9|3250.9|3248.9|3239.4|3237.4|2720
1602122400000|2020-10-08 02:00:00|3249.4|3247.4|3248.9|3246.9|3250.4|3248.4|3244.4|3242.4|2554
1602126000000|2020-10-08 03:00:00|3249.4|3247.4|3247.4|3245.4|3250.4|3248.4|3245.4|3243.4|1210
1602129600000|2020-10-08 04:00:00|3248.4|3246.4|3248.4|3246.4|3248.4|3246.4|3242.9|3240.9|1491
1602133200000|2020-10-08 05:00:00|3247.9|3245.9|3245.4|3243.4|3249.4|3247.4|3245.4|3243.4|1995
1602136800000|2020-10-08 06:00:00|3245.15|3243.65|3255.15|3253.65|3257.15|3255.65|3245.15|3243.65|19547
1602140400000|2020-10-08 07:00:00|3254.15|3252.65|3246.94|3245.44|3261.15|3259.65|3243.94|3242.44|75633
1602144000000|2020-10-08 08:00:00|3245.94|3244.44|3243.94|3242.44|3247.94|3246.44|3233.94|3232.44|45334
1602147600000|2020-10-08 09:00:00|3242.94|3241.44|3248.94|3247.44|3249.94|3248.44|3240.94|3239.44|66861
1602151200000|2020-10-08 10:00:00|3247.94|3246.44|3251.94|3250.44|3259.94|3258.44|3247.94|3246.44|52084
1602154800000|2020-10-08 11:00:00|3252.94|3251.44|3247.59|3246.09|3253.94|3252.44|3247.59|3246.09|35820
1602158400000|2020-10-08 12:00:00|3248.59|3247.09|3254.59|3253.09|3254.59|3253.09|3246.59|3245.09|48108
1602162000000|2020-10-08 13:00:00|3253.59|3252.09|3262.59|3261.09|3262.59|3261.09|3251.59|3250.09|65501
1602165600000|2020-10-08 14:00:00|3263.59|3262.09|3262.49|3260.99|3271.49|3269.99|3257.49|3255.99|99698
1602169200000|2020-10-08 15:00:00|3263.49|3261.99|3258.49|3256.99|3266.49|3264.99|3252.49|3250.99|158394
1602172800000|2020-10-08 16:00:00|3258.99|3257.49|3262.49|3260.99|3264.49|3262.99|3257.49|3255.99|14110
1602176400000|2020-10-08 17:00:00|3263.49|3261.99|3261.49|3259.99|3263.49|3261.99|3260.49|3258.99|8955
1602180000000|2020-10-08 18:00:00|3260.49|3258.99|3263.49|3261.99|3264.49|3262.99|3260.49|3258.99|5160
1602183600000|2020-10-08 19:00:00|3263.99|3262.49|3263.49|3261.99|3264.49|3262.99|3260.49|3258.99|13244
1602187200000|2020-10-08 20:00:00|3263.64|3260.64|3270.94|3267.94|3271.34|3268.34|3261.44|3258.44|63
1602190800000|2020-10-08 21:00:00|3270.84|3267.84|3270.84|3267.84|3270.94|3267.94|3269.44|3266.44|0
1602194400000|2020-10-08 22:00:00|3271.84|3268.84|3274.34|3271.34|3277.14|3274.14|3270.14|3267.14|0
1602198000000|2020-10-08 23:00:00|3274.44|3271.44|3275.44|3272.44|3275.84|3272.84|3272.64|3269.64|0
1602201600000|2020-10-09 00:00:00|3275.24|3272.24|3267.24|3265.24|3276.94|3273.94|3264.74|3262.74|2440
1602205200000|2020-10-09 01:00:00|3266.74|3264.74|3265.74|3263.74|3270.74|3268.74|3262.74|3260.74|3706
1602208800000|2020-10-09 02:00:00|3265.24|3263.24|3267.74|3265.74|3268.74|3266.74|3264.74|3262.74|1335
1602212400000|2020-10-09 03:00:00|3268.74|3266.74|3265.74|3263.74|3270.74|3268.74|3265.24|3263.24|1131
1602216000000|2020-10-09 04:00:00|3264.74|3262.74|3264.74|3262.74|3267.74|3265.74|3262.74|3260.74|1567
1602219600000|2020-10-09 05:00:00|3264.24|3262.24|3264.74|3262.74|3266.74|3264.74|3261.74|3259.74|2763
1602223200000|2020-10-09 06:00:00|3264.49|3262.99|3260.49|3258.99|3265.49|3263.99|3257.49|3255.99|16680
1602226800000|2020-10-09 07:00:00|3259.49|3257.99|3261.83|3260.33|3273.49|3271.99|3259.49|3257.99|71877
1602230400000|2020-10-09 08:00:00|3260.83|3259.33|3255.83|3254.33|3264.83|3263.33|3255.83|3254.33|40729
1602234000000|2020-10-09 09:00:00|3254.83|3253.33|3261.83|3260.33|3261.83|3260.33|3254.83|3253.33|39020
1602237600000|2020-10-09 10:00:00|3262.83|3261.33|3255.83|3254.33|3266.83|3265.33|3254.83|3253.33|41598
1602241200000|2020-10-09 11:00:00|3254.83|3253.33|3268.88|3267.38|3269.88|3268.38|3254.83|3253.33|40395
1602244800000|2020-10-09 12:00:00|3269.88|3268.38|3277.88|3276.38|3277.88|3276.38|3266.88|3265.38|52111
1602248400000|2020-10-09 13:00:00|3276.88|3275.38|3270.88|3269.38|3276.88|3275.38|3266.88|3265.38|74301
1602252000000|2020-10-09 14:00:00|3271.88|3270.38|3267.9|3266.4|3273.88|3272.38|3264.9|3263.4|74932
1602255600000|2020-10-09 15:00:00|3268.9|3267.4|3280.9|3279.4|3283.9|3282.4|3266.9|3265.4|130112
1602259200000|2020-10-09 16:00:00|3281.9|3280.4|3275.9|3274.4|3281.9|3280.4|3273.9|3272.4|33432
1602262800000|2020-10-09 17:00:00|3276.9|3275.4|3275.9|3274.4|3276.9|3275.4|3272.9|3271.4|9590
1602266400000|2020-10-09 18:00:00|3276.9|3275.4|3271.9|3270.4|3276.9|3275.4|3268.9|3267.4|12978
1602270000000|2020-10-09 19:00:00|3272.4|3270.9|3272.9|3271.4|3275.9|3274.4|3270.9|3269.4|14784
1602273600000|2020-10-09 20:00:00|3274.25|3271.25|3280.95|3277.95|3283.75|3280.75|3273.25|3270.25|79
1602453600000|2020-10-11 22:00:00|3262.75|3259.75|3270.55|3267.55|3272.45|3269.45|3262.05|3259.05|0
1602457200000|2020-10-11 23:00:00|3270.65|3267.65|3271.35|3268.35|3274.25|3271.25|3266.95|3263.95|0
1602460800000|2020-10-12 00:00:00|3271.55|3268.55|3272.15|3270.15|3274.15|3272.15|3266.25|3263.25|2441
1602464400000|2020-10-12 01:00:00|3271.15|3269.15|3285.15|3283.15|3285.15|3283.15|3269.15|3267.15|2947
1602468000000|2020-10-12 02:00:00|3284.65|3282.65|3282.15|3280.15|3285.65|3283.65|3280.15|3278.15|2342
1602471600000|2020-10-12 03:00:00|3282.65|3280.65|3288.15|3286.15|3290.15|3288.15|3280.15|3278.15|2536
1602475200000|2020-10-12 04:00:00|3288.65|3286.65|3291.15|3289.15|3291.15|3289.15|3288.15|3286.15|1586
1602478800000|2020-10-12 05:00:00|3290.15|3288.15|3291.15|3289.15|3295.15|3293.15|3289.15|3287.15|4730
1602482400000|2020-10-12 06:00:00|3290.9|3289.4|3281.9|3280.4|3293.9|3292.4|3281.9|3280.4|13711
1602486000000|2020-10-12 07:00:00|3280.9|3279.4|3276.58|3275.08|3284.9|3283.4|3272.58|3271.08|64532
1602489600000|2020-10-12 08:00:00|3275.58|3274.08|3279.58|3278.08|3296.58|3295.08|3273.58|3272.08|60044
1602493200000|2020-10-12 09:00:00|3278.58|3277.08|3286.58|3285.08|3287.58|3286.08|3278.58|3277.08|42563
1602496800000|2020-10-12 10:00:00|3287.58|3286.08|3295.58|3294.08|3295.58|3294.08|3286.58|3285.08|27193
1602500400000|2020-10-12 11:00:00|3294.58|3293.08|3299.11|3297.61|3303.11|3301.61|3291.58|3290.08|48836
1602504000000|2020-10-12 12:00:00|3298.11|3296.61|3299.11|3297.61|3307.11|3305.61|3298.11|3296.61|48892
1602507600000|2020-10-12 13:00:00|3298.11|3296.61|3291.11|3289.61|3299.11|3297.61|3289.11|3287.61|56349
1602511200000|2020-10-12 14:00:00|3290.11|3288.61|3296.55|3295.05|3297.55|3296.05|3290.11|3288.61|52267
1602514800000|2020-10-12 15:00:00|3295.55|3294.05|3296.55|3295.05|3303.55|3302.05|3295.55|3294.05|145905
1602518400000|2020-10-12 16:00:00|3297.55|3296.05|3304.55|3303.05|3307.55|3306.05|3296.55|3295.05|27902
1602522000000|2020-10-12 17:00:00|3304.05|3302.55|3305.55|3304.05|3309.55|3308.05|3303.55|3302.05|11560
1602525600000|2020-10-12 18:00:00|3306.55|3305.05|3305.55|3304.05|3308.55|3307.05|3304.55|3303.05|7824
1602529200000|2020-10-12 19:00:00|3306.05|3304.55|3304.55|3303.05|3306.55|3305.05|3300.55|3299.05|10826
1602532800000|2020-10-12 20:00:00|3303.2|3300.2|3306.7|3303.7|3311.1|3308.1|3301.4|3298.4|840
1602536400000|2020-10-12 21:00:00|3306.8|3303.8|3309.4|3306.4|3310.1|3307.1|3306.1|3303.1|0
1602540000000|2020-10-12 22:00:00|3309.6|3306.6|3308.1|3305.1|3312.1|3309.1|3307.5|3304.5|0
1602543600000|2020-10-12 23:00:00|3308.2|3305.2|3306.7|3303.7|3310.4|3307.4|3304.8|3301.8|0
1602547200000|2020-10-13 00:00:00|3306.9|3303.9|3298.8|3296.8|3307.6|3304.6|3295.8|3293.8|2845
1602550800000|2020-10-13 01:00:00|3297.8|3295.8|3294.8|3292.8|3298.8|3296.8|3291.8|3289.8|2202
1602554400000|2020-10-13 02:00:00|3295.8|3293.8|3298.8|3296.8|3298.8|3296.8|3292.8|3290.8|980
1602558000000|2020-10-13 03:00:00|3297.8|3295.8|3299.8|3297.8|3301.8|3299.8|3296.3|3294.3|591
1602561600000|2020-10-13 04:00:00|3299.3|3297.3|3300.8|3298.8|3301.8|3299.8|3297.8|3295.8|1061
1602565200000|2020-10-13 05:00:00|3301.8|3299.8|3303.8|3301.8|3305.8|3303.8|3300.8|3298.8|2770
1602568800000|2020-10-13 06:00:00|3303.55|3302.05|3296.55|3295.05|3305.55|3304.05|3295.55|3294.05|9783
1602572400000|2020-10-13 07:00:00|3297.05|3295.55|3285.27|3283.77|3298.55|3297.05|3276.55|3275.05|82882
1602576000000|2020-10-13 08:00:00|3286.27|3284.77|3295.27|3293.77|3296.27|3294.77|3285.27|3283.77|60465
1602579600000|2020-10-13 09:00:00|3294.27|3292.77|3292.27|3290.77|3298.27|3296.77|3288.27|3286.77|61726
1602583200000|2020-10-13 10:00:00|3291.27|3289.77|3293.27|3291.77|3298.27|3296.77|3289.27|3287.77|46726
1602586800000|2020-10-13 11:00:00|3294.27|3292.77|3288.6|3287.1|3296.27|3294.77|3286.6|3285.1|32284
1602590400000|2020-10-13 12:00:00|3287.6|3286.1|3279.6|3278.1|3289.6|3288.1|3274.6|3273.1|78155
1602594000000|2020-10-13 13:00:00|3280.1|3278.6|3276.6|3275.1|3280.6|3279.1|3270.6|3269.1|82939
1602597600000|2020-10-13 14:00:00|3275.6|3274.1|3274.83|3273.33|3278.83|3277.33|3264.83|3263.33|101137
1602601200000|2020-10-13 15:00:00|3273.83|3272.33|3280.83|3279.33|3281.83|3280.33|3271.83|3270.33|136372
1602604800000|2020-10-13 16:00:00|3279.83|3278.33|3279.83|3278.33|3280.83|3279.33|3274.83|3273.33|24494
1602608400000|2020-10-13 17:00:00|3278.83|3277.33|3271.83|3270.33|3279.83|3278.33|3270.83|3269.33|16618
1602612000000|2020-10-13 18:00:00|3270.83|3269.33|3272.83|3271.33|3274.83|3273.33|3265.83|3264.33|13706
1602615600000|2020-10-13 19:00:00|3273.83|3272.33|3273.33|3271.83|3282.83|3281.33|3273.33|3271.83|12593
1602619200000|2020-10-13 20:00:00|3273.98|3270.98|3273.78|3270.78|3278.08|3275.08|3272.48|3269.48|2078
1602622800000|2020-10-13 21:00:00|3273.88|3270.88|3274.08|3271.08|3274.38|3271.38|3273.58|3270.58|0
1602626400000|2020-10-13 22:00:00|3273.78|3270.78|3278.68|3275.68|3280.28|3277.28|3273.18|3270.18|0
1602630000000|2020-10-13 23:00:00|3278.78|3275.78|3279.68|3276.68|3281.08|3278.08|3277.68|3274.68|0
1602633600000|2020-10-14 00:00:00|3279.78|3276.78|3280.08|3278.08|3283.58|3280.58|3273.08|3271.08|4216
1602637200000|2020-10-14 01:00:00|3281.08|3279.08|3280.08|3278.08|3282.08|3280.08|3275.08|3273.08|3172
1602640800000|2020-10-14 02:00:00|3279.58|3277.58|3281.08|3279.08|3284.08|3282.08|3278.08|3276.08|1962
1602644400000|2020-10-14 03:00:00|3281.58|3279.58|3283.08|3281.08|3287.08|3285.08|3281.08|3279.08|1600
1602648000000|2020-10-14 04:00:00|3284.08|3282.08|3281.08|3279.08|3288.08|3286.08|3280.08|3278.08|2367
1602651600000|2020-10-14 05:00:00|3280.08|3278.08|3279.08|3277.08|3282.08|3280.08|3277.08|3275.08|2975
1602655200000|2020-10-14 06:00:00|3278.83|3277.33|3280.83|3279.33|3282.83|3281.33|3275.83|3274.33|13539
1602658800000|2020-10-14 07:00:00|3281.83|3280.33|3281.57|3280.07|3283.83|3282.33|3267.83|3266.33|69687
1602662400000|2020-10-14 08:00:00|3280.57|3279.07|3283.57|3282.07|3289.57|3288.07|3280.57|3279.07|42937
1602666000000|2020-10-14 09:00:00|3282.57|3281.07|3279.57|3278.07|3287.57|3286.07|3278.57|3277.07|40602
1602669600000|2020-10-14 10:00:00|3280.57|3279.07|3270.57|3269.07|3280.57|3279.07|3264.57|3263.07|53785
1602673200000|2020-10-14 11:00:00|3270.07|3268.57|3268.91|3267.41|3272.57|3271.07|3265.91|3264.41|29687
1602676800000|2020-10-14 12:00:00|3269.91|3268.41|3275.91|3274.41|3276.91|3275.41|3268.91|3267.41|31610
1602680400000|2020-10-14 13:00:00|3276.41|3274.91|3285.91|3284.41|3285.91|3284.41|3275.91|3274.41|51067
1602684000000|2020-10-14 14:00:00|3284.91|3283.41|3275.12|3273.62|3286.91|3285.41|3272.12|3270.62|65757
1602687600000|2020-10-14 15:00:00|3276.12|3274.62|3263.12|3261.62|3279.12|3277.62|3262.12|3260.62|105640
1602691200000|2020-10-14 16:00:00|3262.12|3260.62|3261.12|3259.62|3265.12|3263.62|3254.12|3252.62|39012
1602694800000|2020-10-14 17:00:00|3260.12|3258.62|3261.12|3259.62|3263.12|3261.62|3255.12|3253.62|11558
1602698400000|2020-10-14 18:00:00|3260.12|3258.62|3259.12|3257.62|3263.12|3261.62|3254.12|3252.62|11502
1602702000000|2020-10-14 19:00:00|3260.12|3258.62|3256.12|3254.62|3265.12|3263.62|3255.12|3253.62|16175
1602705600000|2020-10-14 20:00:00|3258.17|3255.17|3256.87|3253.87|3259.77|3256.77|3256.07|3253.07|2122
1602709200000|2020-10-14 21:00:00|3256.97|3253.97|3256.97|3253.97|3257.47|3254.47|3256.37|3253.37|0
1602712800000|2020-10-14 22:00:00|3256.87|3253.87|3259.27|3256.27|3262.97|3259.97|3252.87|3249.87|0
1602716400000|2020-10-14 23:00:00|3259.37|3256.37|3260.87|3257.87|3262.57|3259.57|3258.57|3255.57|0
1602720000000|2020-10-15 00:00:00|3260.67|3257.67|3258.37|3256.37|3264.37|3262.37|3257.37|3255.37|2840
1602723600000|2020-10-15 01:00:00|3259.37|3257.37|3256.37|3254.37|3264.37|3262.37|3252.37|3250.37|3867
1602727200000|2020-10-15 02:00:00|3255.87|3253.87|3247.37|3245.37|3258.37|3256.37|3246.87|3244.87|2773
1602730800000|2020-10-15 03:00:00|3246.87|3244.87|3246.37|3244.37|3249.37|3247.37|3244.37|3242.37|1693
1602734400000|2020-10-15 04:00:00|3247.37|3245.37|3250.37|3248.37|3252.37|3250.37|3243.37|3241.37|2618
1602738000000|2020-10-15 05:00:00|3249.87|3247.87|3252.37|3250.37|3255.37|3253.37|3249.37|3247.37|2682
1602741600000|2020-10-15 06:00:00|3252.12|3250.62|3237.12|3235.62|3252.12|3250.62|3235.12|3233.62|28155
1602745200000|2020-10-15 07:00:00|3236.12|3234.62|3210.54|3209.04|3237.12|3235.62|3202.54|3201.04|191200
1602748800000|2020-10-15 08:00:00|3210.04|3208.54|3185.54|3184.04|3210.54|3209.04|3182.54|3181.04|166296
1602752400000|2020-10-15 09:00:00|3184.54|3183.04|3192.54|3191.04|3192.54|3191.04|3178.54|3177.04|140419
1602756000000|2020-10-15 10:00:00|3193.04|3191.54|3194.54|3193.04|3194.54|3193.04|3182.54|3181.04|84739
1602759600000|2020-10-15 11:00:00|3195.54|3194.04|3192.63|3191.13|3196.63|3195.13|3189.54|3188.04|51027
1602763200000|2020-10-15 12:00:00|3191.63|3190.13|3176.63|3175.13|3191.63|3190.13|3174.63|3173.13|66722
1602766800000|2020-10-15 13:00:00|3175.63|3174.13|3198.63|3197.13|3199.63|3198.13|3175.63|3174.13|82580
1602770400000|2020-10-15 14:00:00|3197.63|3196.13|3187.71|3186.21|3197.63|3196.13|3178.71|3177.21|168674
1602774000000|2020-10-15 15:00:00|3186.71|3185.21|3203.71|3202.21|3206.71|3205.21|3182.71|3181.21|249282
1602777600000|2020-10-15 16:00:00|3202.71|3201.21|3200.71|3199.21|3205.71|3204.21|3196.71|3195.21|33825
1602781200000|2020-10-15 17:00:00|3201.21|3199.71|3207.71|3206.21|3207.71|3206.21|3199.71|3198.21|11919
1602784800000|2020-10-15 18:00:00|3208.71|3207.21|3207.71|3206.21|3210.71|3209.21|3202.71|3201.21|10832
1602788400000|2020-10-15 19:00:00|3207.21|3205.71|3211.71|3210.21|3214.71|3213.21|3207.21|3205.71|15856
1602792000000|2020-10-15 20:00:00|3210.46|3207.46|3210.36|3207.36|3212.46|3209.46|3209.46|3206.46|3576
1602795600000|2020-10-15 21:00:00|3210.56|3207.56|3211.96|3208.96|3211.96|3208.96|3210.26|3207.26|0
1602799200000|2020-10-15 22:00:00|3211.86|3208.86|3212.06|3209.06|3213.76|3210.76|3210.86|3207.86|0
1602802800000|2020-10-15 23:00:00|3212.16|3209.16|3215.86|3212.86|3220.56|3217.56|3211.86|3208.86|0
1602806400000|2020-10-16 00:00:00|3215.96|3212.96|3213.96|3211.96|3217.36|3214.36|3208.96|3206.96|3434
1602810000000|2020-10-16 01:00:00|3214.96|3212.96|3215.96|3213.96|3219.96|3217.96|3213.46|3211.46|4123
1602813600000|2020-10-16 02:00:00|3214.96|3212.96|3218.96|3216.96|3219.96|3217.96|3214.96|3212.96|1882
1602817200000|2020-10-16 03:00:00|3219.46|3217.46|3209.96|3207.96|3219.96|3217.96|3202.46|3200.46|3286
1602820800000|2020-10-16 04:00:00|3210.96|3208.96|3203.96|3201.96|3210.96|3208.96|3201.96|3199.96|2227
1602824400000|2020-10-16 05:00:00|3204.96|3202.96|3212.96|3210.96|3213.96|3211.96|3204.96|3202.96|3690
1602828000000|2020-10-16 06:00:00|3212.71|3211.21|3218.71|3217.21|3219.71|3218.21|3200.71|3199.21|24097
1602831600000|2020-10-16 07:00:00|3217.71|3216.21|3220.12|3218.62|3227.71|3226.21|3209.71|3208.21|125282
1602835200000|2020-10-16 08:00:00|3221.12|3219.62|3221.12|3219.62|3222.12|3220.62|3213.12|3211.62|47091
1602838800000|2020-10-16 09:00:00|3220.12|3218.62|3216.12|3214.62|3222.12|3220.62|3205.12|3203.62|101136
1602842400000|2020-10-16 10:00:00|3215.12|3213.62|3231.12|3229.62|3240.12|3238.62|3214.12|3212.62|110102
1602846000000|2020-10-16 11:00:00|3232.12|3230.62|3229.44|3227.94|3233.44|3231.94|3226.12|3224.62|54023
1602849600000|2020-10-16 12:00:00|3229.94|3228.44|3234.44|3232.94|3236.44|3234.94|3226.44|3224.94|40927
1602853200000|2020-10-16 13:00:00|3235.44|3233.94|3240.44|3238.94|3243.44|3241.94|3228.44|3226.94|90851
1602856800000|2020-10-16 14:00:00|3239.44|3237.94|3252.3|3250.8|3260.3|3258.8|3239.44|3237.94|130071
1602860400000|2020-10-16 15:00:00|3253.3|3251.8|3252.3|3250.8|3254.3|3252.8|3246.3|3244.8|184737
1602864000000|2020-10-16 16:00:00|3251.3|3249.8|3249.3|3247.8|3251.3|3249.8|3244.3|3242.8|18062
1602867600000|2020-10-16 17:00:00|3250.3|3248.8|3251.3|3249.8|3253.3|3251.8|3248.3|3246.8|6694
1602871200000|2020-10-16 18:00:00|3252.3|3250.8|3253.3|3251.8|3253.8|3252.3|3250.3|3248.8|2745
1602874800000|2020-10-16 19:00:00|3252.3|3250.8|3246.3|3244.8|3252.3|3250.8|3244.3|3242.8|19803
1602878400000|2020-10-16 20:00:00|3245.15|3242.15|3237.55|3234.55|3246.45|3243.45|3234.75|3231.75|119
1603058400000|2020-10-18 22:00:00|3245.85|3242.85|3259.95|3256.95|3261.05|3258.05|3245.25|3242.25|0
1603062000000|2020-10-18 23:00:00|3259.75|3256.75|3259.75|3256.75|3261.65|3258.65|3258.35|3255.35|0
1603065600000|2020-10-19 00:00:00|3259.95|3256.95|3257.55|3255.55|3262.95|3259.95|3251.05|3249.05|3204
1603069200000|2020-10-19 01:00:00|3258.55|3256.55|3260.55|3258.55|3263.55|3261.55|3256.55|3254.55|4087
1603072800000|2020-10-19 02:00:00|3259.55|3257.55|3256.55|3254.55|3263.55|3261.55|3254.05|3252.05|2415
1603076400000|2020-10-19 03:00:00|3255.55|3253.55|3256.55|3254.55|3257.55|3255.55|3250.55|3248.55|1295
1603080000000|2020-10-19 04:00:00|3257.55|3255.55|3257.55|3255.55|3258.55|3256.55|3255.55|3253.55|897
1603083600000|2020-10-19 05:00:00|3256.55|3254.55|3259.55|3257.55|3266.55|3264.55|3256.55|3254.55|6026
1603087200000|2020-10-19 06:00:00|3259.3|3257.8|3260.3|3258.8|3261.3|3259.8|3253.3|3251.8|12621
1603090800000|2020-10-19 07:00:00|3261.3|3259.8|3266.87|3265.37|3285.3|3283.8|3261.3|3259.8|105710
1603094400000|2020-10-19 08:00:00|3267.37|3265.87|3263.87|3262.37|3269.87|3268.37|3257.87|3256.37|45863
1603098000000|2020-10-19 09:00:00|3262.87|3261.37|3262.87|3261.37|3268.87|3267.37|3259.87|3258.37|25509
1603101600000|2020-10-19 10:00:00|3261.87|3260.37|3262.87|3261.37|3263.87|3262.37|3255.87|3254.37|29907
1603105200000|2020-10-19 11:00:00|3261.87|3260.37|3252.14|3250.64|3262.87|3261.37|3252.14|3250.64|24156
1603108800000|2020-10-19 12:00:00|3253.14|3251.64|3245.14|3243.64|3254.14|3252.64|3243.14|3241.64|51912
1603112400000|2020-10-19 13:00:00|3246.14|3244.64|3245.14|3243.64|3252.14|3250.64|3239.14|3237.64|67273
1603116000000|2020-10-19 14:00:00|3244.64|3243.14|3247.38|3245.88|3251.38|3249.88|3234.38|3232.88|87388
1603119600000|2020-10-19 15:00:00|3248.38|3246.88|3241.38|3239.88|3253.38|3251.88|3240.38|3238.88|113525
1603123200000|2020-10-19 16:00:00|3240.38|3238.88|3240.38|3238.88|3243.38|3241.88|3237.38|3235.88|27811
1603126800000|2020-10-19 17:00:00|3239.38|3237.88|3231.38|3229.88|3241.38|3239.88|3229.38|3227.88|15378
1603130400000|2020-10-19 18:00:00|3230.38|3228.88|3216.38|3214.88|3233.38|3231.88|3215.38|3213.88|19840
1603134000000|2020-10-19 19:00:00|3215.38|3213.88|3211.38|3209.88|3216.38|3214.88|3206.38|3204.88|28448
1603137600000|2020-10-19 20:00:00|3214.63|3211.63|3225.03|3222.03|3226.13|3223.13|3213.83|3210.83|59
1603141200000|2020-10-19 21:00:00|3224.93|3221.93|3225.43|3222.43|3225.43|3222.43|3222.93|3219.93|0
1603144800000|2020-10-19 22:00:00|3227.43|3224.43|3232.43|3229.43|3234.63|3231.63|3225.63|3222.63|0
1603148400000|2020-10-19 23:00:00|3232.23|3229.23|3231.03|3228.03|3233.23|3230.23|3229.83|3226.83|0
1603152000000|2020-10-20 00:00:00|3230.93|3227.93|3233.63|3231.63|3238.63|3236.63|3229.63|3227.63|3224
1603155600000|2020-10-20 01:00:00|3232.63|3230.63|3223.63|3221.63|3233.63|3231.63|3220.63|3218.63|2837
1603159200000|2020-10-20 02:00:00|3222.63|3220.63|3224.63|3222.63|3227.63|3225.63|3221.63|3219.63|1379
1603162800000|2020-10-20 03:00:00|3224.13|3222.13|3228.63|3226.63|3230.13|3228.13|3223.63|3221.63|1994
1603166400000|2020-10-20 04:00:00|3228.13|3226.13|3221.63|3219.63|3228.63|3226.63|3220.63|3218.63|1849
1603170000000|2020-10-20 05:00:00|3221.13|3219.13|3223.63|3221.63|3225.63|3223.63|3217.63|3215.63|3042
1603173600000|2020-10-20 06:00:00|3223.38|3221.88|3233.38|3231.88|3233.38|3231.88|3218.38|3216.88|16343
1603177200000|2020-10-20 07:00:00|3232.38|3230.88|3241.55|3240.05|3242.55|3241.05|3223.38|3221.88|77659
1603180800000|2020-10-20 08:00:00|3240.55|3239.05|3247.55|3246.05|3252.55|3251.05|3240.55|3239.05|52296
1603184400000|2020-10-20 09:00:00|3248.55|3247.05|3242.55|3241.05|3251.55|3250.05|3241.55|3240.05|34005
1603188000000|2020-10-20 10:00:00|3243.55|3242.05|3246.55|3245.05|3247.05|3245.55|3234.55|3233.05|44281
1603191600000|2020-10-20 11:00:00|3247.55|3246.05|3242.81|3241.31|3250.55|3249.05|3238.81|3237.31|34137
1603195200000|2020-10-20 12:00:00|3243.81|3242.31|3237.81|3236.31|3244.81|3243.31|3223.81|3222.31|54456
1603198800000|2020-10-20 13:00:00|3236.81|3235.31|3245.81|3244.31|3247.81|3246.31|3234.81|3233.31|62252
1603202400000|2020-10-20 14:00:00|3246.31|3244.81|3241.5|3240|3246.81|3245.31|3236.5|3235|92367
1603206000000|2020-10-20 15:00:00|3240.5|3239|3231.5|3230|3243.5|3242|3225.5|3224|145431
1603209600000|2020-10-20 16:00:00|3232.5|3231|3234.5|3233|3239.5|3238|3228.5|3227|24513
1603213200000|2020-10-20 17:00:00|3235.5|3234|3236.5|3235|3244.5|3243|3234.5|3233|12586
1603216800000|2020-10-20 18:00:00|3237.5|3236|3234.5|3233|3240|3238.5|3233.5|3232|10060
1603220400000|2020-10-20 19:00:00|3233.5|3232|3224.5|3223|3235.5|3234|3220.5|3219|24713
1603224000000|2020-10-20 20:00:00|3224.15|3221.15|3219.25|3216.25|3226.75|3223.75|3211.25|3208.25|147
1603227600000|2020-10-20 21:00:00|3219.35|3216.35|3222.05|3219.05|3222.65|3219.65|3218.95|3215.95|0
1603231200000|2020-10-20 22:00:00|3226.15|3223.15|3230.35|3227.35|3231.55|3228.55|3221.45|3218.45|0
1603234800000|2020-10-20 23:00:00|3230.55|3227.55|3233.05|3230.05|3237.05|3234.05|3228.85|3225.85|0
1603238400000|2020-10-21 00:00:00|3233.25|3230.25|3230.75|3228.75|3240.75|3238.75|3230.75|3227.75|3215
1603242000000|2020-10-21 01:00:00|3231.75|3229.75|3234.75|3232.75|3236.75|3234.75|3227.25|3225.25|2425
1603245600000|2020-10-21 02:00:00|3235.75|3233.75|3238.75|3236.75|3243.75|3241.75|3234.75|3232.75|3878
1603249200000|2020-10-21 03:00:00|3239.25|3237.25|3241.75|3239.75|3244.75|3242.75|3238.75|3236.75|1229
1603252800000|2020-10-21 04:00:00|3242.75|3240.75|3245.75|3243.75|3245.75|3243.75|3240.75|3238.75|991
1603256400000|2020-10-21 05:00:00|3246.75|3244.75|3241.75|3239.75|3246.75|3244.75|3239.75|3237.75|2990
1603260000000|2020-10-21 06:00:00|3241.5|3240|3245.5|3244|3250.5|3249|3234.5|3233|19208
1603263600000|2020-10-21 07:00:00|3244.5|3243|3211.11|3209.61|3244.5|3243|3203.11|3201.61|115646
1603267200000|2020-10-21 08:00:00|3210.11|3208.61|3184.11|3182.61|3212.11|3210.61|3184.11|3182.61|90659
1603270800000|2020-10-21 09:00:00|3183.11|3181.61|3204.11|3202.61|3207.11|3205.61|3182.11|3180.61|75070
1603274400000|2020-10-21 10:00:00|3203.11|3201.61|3204.11|3202.61|3212.11|3210.61|3198.11|3196.61|49236
1603278000000|2020-10-21 11:00:00|3203.11|3201.61|3194.95|3193.45|3203.11|3201.61|3193.95|3192.45|48649
1603281600000|2020-10-21 12:00:00|3195.95|3194.45|3195.95|3194.45|3203.95|3202.45|3191.95|3190.45|50951
1603285200000|2020-10-21 13:00:00|3194.95|3193.45|3207.95|3206.45|3208.95|3207.45|3192.95|3191.45|69724
1603288800000|2020-10-21 14:00:00|3206.95|3205.45|3193.66|3192.16|3208.95|3207.45|3192.66|3191.16|73948
1603292400000|2020-10-21 15:00:00|3192.66|3191.16|3177.66|3176.16|3192.66|3191.16|3176.66|3175.16|179277
1603296000000|2020-10-21 16:00:00|3178.66|3177.16|3176.66|3175.16|3191.66|3190.16|3174.66|3173.16|48018
1603299600000|2020-10-21 17:00:00|3175.66|3174.16|3179.66|3178.16|3183.66|3182.16|3175.66|3174.16|14983
1603303200000|2020-10-21 18:00:00|3180.66|3179.16|3189.66|3188.16|3190.66|3189.16|3178.66|3177.16|12969
1603306800000|2020-10-21 19:00:00|3190.66|3189.16|3172.66|3171.16|3190.66|3189.16|3172.66|3171.16|22495
1603310400000|2020-10-21 20:00:00|3173.61|3170.61|3176.51|3173.51|3182.51|3179.51|3173.01|3170.01|75
1603314000000|2020-10-21 21:00:00|3176.61|3173.61|3175.51|3172.51|3177.41|3174.41|3174.11|3171.11|0
1603317600000|2020-10-21 22:00:00|3174.51|3171.51|3174.01|3171.01|3178.81|3175.81|3173.61|3170.61|0
1603321200000|2020-10-21 23:00:00|3174.11|3171.11|3162.01|3159.01|3177.31|3174.31|3152.81|3149.81|0
1603324800000|2020-10-22 00:00:00|3161.81|3158.81|3168.91|3166.91|3169.91|3167.91|3155.51|3152.51|6636
1603328400000|2020-10-22 01:00:00|3167.91|3165.91|3167.91|3165.91|3169.91|3167.91|3162.91|3160.91|2119
1603332000000|2020-10-22 02:00:00|3167.41|3165.41|3161.91|3159.91|3167.91|3165.91|3159.91|3157.91|2650
1603335600000|2020-10-22 03:00:00|3162.91|3160.91|3158.91|3156.91|3164.91|3162.91|3157.91|3155.91|1450
1603339200000|2020-10-22 04:00:00|3158.41|3156.41|3157.91|3155.91|3162.41|3160.41|3157.91|3155.91|1129
1603342800000|2020-10-22 05:00:00|3156.91|3154.91|3162.91|3160.91|3168.41|3166.41|3155.91|3153.91|6216
1603346400000|2020-10-22 06:00:00|3162.66|3161.16|3167.66|3166.16|3171.66|3170.16|3162.66|3161.16|18893
1603350000000|2020-10-22 07:00:00|3166.66|3165.16|3160.52|3159.02|3168.66|3167.16|3133.66|3132.16|175577
1603353600000|2020-10-22 08:00:00|3159.52|3158.02|3160.52|3159.02|3170.52|3169.02|3154.52|3153.02|71722
1603357200000|2020-10-22 09:00:00|3161.52|3160.02|3163.52|3162.02|3165.52|3164.02|3152.52|3151.02|53231
1603360800000|2020-10-22 10:00:00|3162.52|3161.02|3180.52|3179.02|3184.52|3183.02|3156.52|3155.02|100728
1603364400000|2020-10-22 11:00:00|3181.52|3180.02|3181.97|3180.47|3186.97|3185.47|3175.97|3174.47|48920
1603368000000|2020-10-22 12:00:00|3182.97|3181.47|3165.97|3164.47|3183.97|3182.47|3163.97|3162.47|77502
1603371600000|2020-10-22 13:00:00|3166.97|3165.47|3171.47|3169.97|3173.97|3172.47|3163.97|3162.47|72518
1603375200000|2020-10-22 14:00:00|3171.97|3170.47|3163.97|3162.47|3174.97|3173.47|3151.97|3150.47|127160
1603378800000|2020-10-22 15:00:00|3162.97|3161.47|3167.97|3166.47|3176.97|3175.47|3162.97|3161.47|153740
1603382400000|2020-10-22 16:00:00|3168.97|3167.47|3175.97|3174.47|3175.97|3174.47|3166.97|3165.47|27337
1603386000000|2020-10-22 17:00:00|3176.47|3174.97|3181.97|3180.47|3182.97|3181.47|3174.97|3173.47|13268
1603389600000|2020-10-22 18:00:00|3182.97|3181.47|3182.97|3181.47|3186.97|3185.47|3180.97|3179.47|9728
1603393200000|2020-10-22 19:00:00|3181.97|3180.47|3180.97|3179.47|3184.97|3183.47|3178.97|3177.47|14468
1603396800000|2020-10-22 20:00:00|3181.72|3178.72|3183.82|3180.82|3185.12|3182.12|3179.32|3176.32|63
1603400400000|2020-10-22 21:00:00|3184.42|3181.42|3186.52|3183.52|3186.72|3183.72|3184.22|3181.22|0
1603404000000|2020-10-22 22:00:00|3188.72|3185.72|3186.52|3183.52|3189.42|3186.42|3185.92|3182.92|0
1603407600000|2020-10-22 23:00:00|3186.72|3183.72|3184.62|3181.62|3186.92|3183.92|3182.02|3179.02|0
1603411200000|2020-10-23 00:00:00|3184.52|3181.52|3175.22|3173.22|3184.92|3181.92|3170.22|3168.22|3127
1603414800000|2020-10-23 01:00:00|3174.22|3172.22|3173.22|3171.22|3175.22|3173.22|3169.22|3167.22|2043
1603418400000|2020-10-23 02:00:00|3172.72|3170.72|3176.22|3174.22|3176.22|3174.22|3170.72|3168.72|1117
1603422000000|2020-10-23 03:00:00|3177.22|3175.22|3177.22|3175.22|3179.22|3177.22|3176.22|3174.22|1117
1603425600000|2020-10-23 04:00:00|3178.22|3176.22|3180.22|3178.22|3181.22|3179.22|3175.22|3173.22|1699
1603429200000|2020-10-23 05:00:00|3181.22|3179.22|3178.22|3176.22|3187.22|3185.22|3178.22|3176.22|5716
1603432800000|2020-10-23 06:00:00|3177.97|3176.47|3163.97|3162.47|3178.97|3177.47|3162.97|3161.47|19155
1603436400000|2020-10-23 07:00:00|3162.97|3161.47|3200.65|3199.15|3205.65|3204.15|3161.97|3160.47|111480
1603440000000|2020-10-23 08:00:00|3201.65|3200.15|3193.65|3192.15|3209.65|3208.15|3192.65|3191.15|85211
1603443600000|2020-10-23 09:00:00|3194.65|3193.15|3196.65|3195.15|3202.65|3201.15|3191.65|3190.15|60753
1603447200000|2020-10-23 10:00:00|3197.65|3196.15|3207.65|3206.15|3213.65|3212.15|3197.65|3196.15|53129
1603450800000|2020-10-23 11:00:00|3208.65|3207.15|3210.65|3209.15|3211.65|3210.15|3204.65|3203.15|25174
1603454400000|2020-10-23 12:00:00|3209.65|3208.15|3214.65|3213.15|3218.65|3217.15|3208.65|3207.15|56660
1603458000000|2020-10-23 13:00:00|3213.65|3212.15|3207.65|3206.15|3216.65|3215.15|3204.65|3203.15|79817
1603461600000|2020-10-23 14:00:00|3206.65|3205.15|3196.89|3195.39|3206.65|3205.15|3195.89|3194.39|80821
1603465200000|2020-10-23 15:00:00|3197.89|3196.39|3193.89|3192.39|3200.89|3199.39|3185.89|3184.39|168616
1603468800000|2020-10-23 16:00:00|3192.89|3191.39|3190.89|3189.39|3194.89|3193.39|3185.89|3184.39|27727
1603472400000|2020-10-23 17:00:00|3191.89|3190.39|3194.89|3193.39|3196.89|3195.39|3191.89|3190.39|5361
1603476000000|2020-10-23 18:00:00|3194.39|3192.89|3197.39|3195.89|3199.89|3198.39|3193.89|3192.39|5293
1603479600000|2020-10-23 19:00:00|3196.89|3195.39|3204.89|3203.39|3206.89|3205.39|3196.89|3195.39|11810
1603483200000|2020-10-23 20:00:00|3207.04|3204.04|3202.84|3199.84|3207.04|3204.04|3201.24|3198.24|3744
1603663200000|2020-10-25 22:00:00|3195.25|3192.25|3187.05|3184.05|3195.45|3192.45|3179.85|3176.85|0
1603666800000|2020-10-25 23:00:00|3187.25|3184.25|3193.25|3190.25|3194.55|3191.55|3186.85|3183.85|0
1603670400000|2020-10-26 00:00:00|3193.05|3190.05|3184.15|3182.15|3196.55|3193.55|3183.15|3181.15|4973
1603674000000|2020-10-26 01:00:00|3183.15|3181.15|3174.65|3172.65|3188.15|3186.15|3174.15|3172.15|5154
1603677600000|2020-10-26 02:00:00|3174.15|3172.15|3171.65|3169.65|3176.15|3174.15|3171.15|3169.15|3438
1603681200000|2020-10-26 03:00:00|3171.15|3169.15|3171.15|3169.15|3172.15|3170.15|3167.15|3165.15|3413
1603684800000|2020-10-26 04:00:00|3170.15|3168.15|3164.15|3162.15|3170.15|3168.15|3163.15|3161.15|1888
1603688400000|2020-10-26 05:00:00|3165.15|3163.15|3162.65|3160.65|3170.15|3168.15|3162.15|3160.15|3375
1603692000000|2020-10-26 06:00:00|3163.15|3161.15|3160.15|3158.15|3164.15|3162.15|3157.15|3155.15|3943
1603695600000|2020-10-26 07:00:00|3159.9|3158.4|3134.9|3133.4|3161.9|3160.4|3134.9|3133.4|48061
1603699200000|2020-10-26 08:00:00|3131.9|3130.4|3150.52|3149.02|3153.52|3152.02|3122.9|3121.4|140050
1603702800000|2020-10-26 09:00:00|3149.52|3148.02|3147.52|3146.02|3159.52|3158.02|3145.52|3144.02|64324
1603706400000|2020-10-26 10:00:00|3148.52|3147.02|3151.02|3149.52|3154.52|3153.02|3143.52|3142.02|51173
1603710000000|2020-10-26 11:00:00|3151.52|3150.02|3137.52|3136.02|3155.52|3154.02|3137.52|3136.02|44096
1603713600000|2020-10-26 12:00:00|3138.52|3137.02|3130.16|3128.66|3138.52|3137.02|3126.16|3124.66|71246
1603717200000|2020-10-26 13:00:00|3129.16|3127.66|3136.16|3134.66|3141.16|3139.66|3129.16|3127.66|74972
1603720800000|2020-10-26 14:00:00|3137.16|3135.66|3119.16|3117.66|3139.16|3137.66|3119.16|3117.66|90073
1603724400000|2020-10-26 15:00:00|3118.16|3116.66|3106.99|3105.49|3118.16|3116.66|3104.99|3103.49|168095
1603728000000|2020-10-26 16:00:00|3105.99|3104.49|3098.99|3097.49|3111.99|3110.49|3097.99|3096.49|192103
1603731600000|2020-10-26 17:00:00|3097.99|3096.49|3096.99|3095.49|3100.99|3099.49|3081.99|3080.49|43890
1603735200000|2020-10-26 18:00:00|3095.99|3094.49|3100.99|3099.49|3103.99|3102.49|3095.99|3094.49|15819
1603738800000|2020-10-26 19:00:00|3101.49|3099.99|3109.99|3108.49|3110.99|3109.49|3097.99|3096.49|20830
1603742400000|2020-10-26 20:00:00|3110.99|3109.49|3109.99|3108.49|3111.99|3110.49|3109.99|3108.49|5220
1603746000000|2020-10-26 21:00:00|3110.54|3107.54|3109.94|3106.94|3110.64|3107.64|3109.14|3106.14|0
1603749600000|2020-10-26 22:00:00|3110.54|3107.54|3112.04|3109.04|3113.34|3110.34|3110.14|3107.14|0
1603753200000|2020-10-26 23:00:00|3111.94|3108.94|3108.84|3105.84|3114.54|3111.54|3107.74|3104.74|0
1603756800000|2020-10-27 00:00:00|3108.94|3105.94|3110.24|3108.24|3112.24|3110.24|3104.24|3102.24|2475
1603760400000|2020-10-27 01:00:00|3109.24|3107.24|3102.24|3100.24|3110.24|3108.24|3102.24|3100.24|2615
1603764000000|2020-10-27 02:00:00|3103.24|3101.24|3103.24|3101.24|3107.24|3105.24|3102.24|3100.24|2330
1603767600000|2020-10-27 03:00:00|3102.24|3100.24|3102.24|3100.24|3105.24|3103.24|3102.24|3100.24|1273
1603771200000|2020-10-27 04:00:00|3103.24|3101.24|3108.24|3106.24|3109.24|3107.24|3102.24|3100.24|3037
1603774800000|2020-10-27 05:00:00|3107.24|3105.24|3109.24|3107.24|3110.24|3108.24|3105.24|3103.24|2988
1603778400000|2020-10-27 06:00:00|3109.74|3107.74|3117.24|3115.24|3118.24|3116.24|3109.24|3107.24|5681
1603782000000|2020-10-27 07:00:00|3116.99|3115.49|3119.99|3118.49|3121.99|3120.49|3112.99|3111.49|32191
1603785600000|2020-10-27 08:00:00|3119.49|3117.99|3096.13|3094.63|3119.49|3117.99|3084.99|3083.49|131176
1603789200000|2020-10-27 09:00:00|3095.13|3093.63|3078.13|3076.63|3095.13|3093.63|3070.13|3068.63|133523
1603792800000|2020-10-27 10:00:00|3079.13|3077.63|3101.13|3099.63|3101.13|3099.63|3079.13|3077.63|85422
1603796400000|2020-10-27 11:00:00|3100.13|3098.63|3099.13|3097.63|3104.13|3102.63|3096.13|3094.63|53416
1603800000000|2020-10-27 12:00:00|3100.13|3098.63|3090.02|3088.52|3102.13|3100.63|3088.02|3086.52|42525
1603803600000|2020-10-27 13:00:00|3089.02|3087.52|3089.02|3087.52|3092.02|3090.52|3082.02|3080.52|75811
1603807200000|2020-10-27 14:00:00|3090.02|3088.52|3070.02|3068.52|3092.02|3090.52|3070.02|3068.52|103784
1603810800000|2020-10-27 15:00:00|3070.52|3069.02|3079.34|3077.84|3079.34|3077.84|3065.34|3063.84|123694
1603814400000|2020-10-27 16:00:00|3078.34|3076.84|3063.34|3061.84|3081.34|3079.84|3059.34|3057.84|205016
1603818000000|2020-10-27 17:00:00|3062.34|3060.84|3065.34|3063.84|3070.34|3068.84|3060.34|3058.84|32108
1603821600000|2020-10-27 18:00:00|3066.34|3064.84|3058.34|3056.84|3066.34|3064.84|3052.34|3050.84|31568
1603825200000|2020-10-27 19:00:00|3059.34|3057.84|3056.34|3054.84|3060.34|3058.84|3053.34|3051.84|19413
1603828800000|2020-10-27 20:00:00|3057.34|3055.84|3040.79|3037.79|3057.34|3055.84|3040.69|3037.69|5440
1603832400000|2020-10-27 21:00:00|3040.89|3037.89|3041.39|3038.39|3043.79|3040.79|3036.99|3033.99|0
1603836000000|2020-10-27 22:00:00|3041.09|3038.09|3030.09|3027.09|3041.59|3038.59|3028.99|3025.99|0
1603839600000|2020-10-27 23:00:00|3030.29|3027.29|3034.69|3031.69|3035.59|3032.59|3030.29|3027.29|0
1603843200000|2020-10-28 00:00:00|3034.89|3031.89|3037.59|3035.59|3044.59|3042.59|3032.49|3029.49|4333
1603846800000|2020-10-28 01:00:00|3038.59|3036.59|3033.59|3031.59|3041.59|3039.59|3033.59|3031.59|4169
1603850400000|2020-10-28 02:00:00|3032.59|3030.59|3030.59|3028.59|3033.59|3031.59|3026.59|3024.59|4989
1603854000000|2020-10-28 03:00:00|3031.59|3029.59|3029.59|3027.59|3031.59|3029.59|3028.59|3026.59|2734
1603857600000|2020-10-28 04:00:00|3030.59|3028.59|3030.59|3028.59|3030.59|3028.59|3028.59|3026.59|3469
1603861200000|2020-10-28 05:00:00|3029.59|3027.59|3036.59|3034.59|3037.59|3035.59|3029.59|3027.59|4221
1603864800000|2020-10-28 06:00:00|3037.59|3035.59|3026.59|3024.59|3039.59|3037.59|3019.59|3017.59|10256
1603868400000|2020-10-28 07:00:00|3026.34|3024.84|3017.34|3015.84|3033.34|3031.84|3009.34|3007.84|63366
1603872000000|2020-10-28 08:00:00|3016.34|3014.84|2995.61|2994.11|3025.34|3023.84|2969.34|2967.84|306513
1603875600000|2020-10-28 09:00:00|2995.11|2993.61|2993.61|2992.11|3001.61|3000.11|2981.61|2980.11|162813
1603879200000|2020-10-28 10:00:00|2994.61|2993.11|2988.61|2987.11|3007.61|3006.11|2988.61|2987.11|117528
1603882800000|2020-10-28 11:00:00|2987.61|2986.11|2980.61|2979.11|2991.61|2990.11|2973.61|2972.11|123254
1603886400000|2020-10-28 12:00:00|2979.61|2978.11|2962.6|2961.1|2980.61|2979.11|2954.6|2953.1|149630
1603890000000|2020-10-28 13:00:00|2961.6|2960.1|2971.6|2970.1|2979.6|2978.1|2957.6|2956.1|142517
1603893600000|2020-10-28 14:00:00|2970.6|2969.1|2949.6|2948.1|2976.6|2975.1|2940.6|2939.1|223572
1603897200000|2020-10-28 15:00:00|2948.6|2947.1|2965.37|2963.87|2971.37|2969.87|2933.37|2931.87|284834
1603900800000|2020-10-28 16:00:00|2966.37|2964.87|2952.08|2950.58|2974.37|2972.87|2950.08|2948.58|337840
1603904400000|2020-10-28 17:00:00|2951.08|2949.58|2961.08|2959.58|2962.08|2960.58|2943.08|2941.58|67670
1603908000000|2020-10-28 18:00:00|2960.08|2958.58|2961.08|2959.58|2962.08|2960.58|2947.08|2945.58|28192
1603911600000|2020-10-28 19:00:00|2962.08|2960.58|2941.08|2939.58|2962.08|2960.58|2939.08|2937.58|41442
1603915200000|2020-10-28 20:00:00|2942.08|2940.58|2952.08|2950.58|2952.08|2950.58|2941.08|2939.58|7339
1603918800000|2020-10-28 21:00:00|2952.33|2949.33|2953.93|2950.93|2954.53|2951.53|2947.83|2944.83|19
1603922400000|2020-10-28 22:00:00|2955.33|2952.33|2958.73|2955.73|2959.53|2956.53|2953.13|2950.13|0
1603926000000|2020-10-28 23:00:00|2958.63|2955.63|2957.33|2954.33|2959.63|2956.63|2950.83|2947.83|0
1603929600000|2020-10-29 00:00:00|2957.13|2954.13|2972.33|2970.33|2974.33|2972.33|2956.23|2953.23|4731
1603933200000|2020-10-29 01:00:00|2971.33|2969.33|2967.33|2965.33|2975.33|2973.33|2965.83|2963.83|5023
1603936800000|2020-10-29 02:00:00|2966.83|2964.83|2963.33|2961.33|2969.33|2967.33|2960.33|2958.33|3800
1603940400000|2020-10-29 03:00:00|2962.33|2960.33|2967.33|2965.33|2968.33|2966.33|2960.33|2958.33|2909
1603944000000|2020-10-29 04:00:00|2966.33|2964.33|2970.33|2968.33|2972.33|2970.33|2966.33|2964.33|3506
1603947600000|2020-10-29 05:00:00|2971.33|2969.33|2974.33|2972.33|2976.33|2974.33|2968.33|2966.33|5102
1603951200000|2020-10-29 06:00:00|2973.33|2971.33|2974.33|2972.33|2989.33|2987.33|2972.83|2970.83|11093
1603954800000|2020-10-29 07:00:00|2974.08|2972.58|2962.08|2960.58|2977.08|2975.58|2949.08|2947.58|47179
1603958400000|2020-10-29 08:00:00|2963.08|2961.58|2960.28|2958.78|2985.08|2983.58|2954.78|2953.28|176900
1603962000000|2020-10-29 09:00:00|2959.28|2957.78|2973.28|2971.78|2975.28|2973.78|2959.28|2957.78|109326
1603965600000|2020-10-29 10:00:00|2972.28|2970.78|2965.28|2963.78|2972.28|2970.78|2959.28|2957.78|82314
1603969200000|2020-10-29 11:00:00|2964.28|2962.78|2927.28|2925.78|2964.28|2962.78|2927.28|2925.78|131154
1603972800000|2020-10-29 12:00:00|2928.28|2926.78|2943.3|2941.8|2945.3|2943.8|2927.28|2925.78|114484
1603976400000|2020-10-29 13:00:00|2942.3|2940.8|2954.3|2952.8|2956.3|2954.8|2921.3|2919.8|143550
1603980000000|2020-10-29 14:00:00|2955.3|2953.8|2963.3|2961.8|2978.3|2976.8|2952.3|2950.8|151238
1603983600000|2020-10-29 15:00:00|2964.3|2962.8|2958.09|2956.59|2987.09|2985.59|2955.09|2953.59|157990
1603987200000|2020-10-29 16:00:00|2959.09|2957.59|2962.09|2960.59|2966.09|2964.59|2953.09|2951.59|203949
1603990800000|2020-10-29 17:00:00|2963.09|2961.59|2971.09|2969.59|2972.09|2970.59|2955.09|2953.59|39001
1603994400000|2020-10-29 18:00:00|2972.09|2970.59|2975.09|2973.59|2981.09|2979.59|2970.09|2968.59|28161
1603998000000|2020-10-29 19:00:00|2975.59|2974.09|2968.09|2966.59|2982.09|2980.59|2968.09|2966.59|32583
1604001600000|2020-10-29 20:00:00|2969.09|2967.59|2956.09|2954.59|2972.09|2970.59|2950.59|2949.09|12774
1604005200000|2020-10-29 21:00:00|2956.24|2953.24|2955.44|2952.44|2957.64|2954.64|2954.24|2951.24|50
1604008800000|2020-10-29 22:00:00|2951.54|2948.54|2953.94|2950.94|2957.14|2954.14|2949.14|2946.14|0
1604012400000|2020-10-29 23:00:00|2954.04|2951.04|2958.54|2955.54|2962.54|2959.54|2953.54|2950.54|0
1604016000000|2020-10-30 00:00:00|2958.44|2955.44|2947.34|2945.34|2959.54|2957.34|2946.34|2944.34|3980
1604019600000|2020-10-30 01:00:00|2948.34|2946.34|2951.34|2949.34|2953.34|2951.34|2939.34|2937.34|4173
1604023200000|2020-10-30 02:00:00|2950.34|2948.34|2944.34|2942.34|2951.34|2949.34|2943.84|2941.84|1652
1604026800000|2020-10-30 03:00:00|2945.34|2943.34|2952.34|2950.34|2953.34|2951.34|2944.34|2942.34|1262
1604030400000|2020-10-30 04:00:00|2953.34|2951.34|2944.34|2942.34|2955.34|2953.34|2942.34|2940.34|4079
1604034000000|2020-10-30 05:00:00|2945.34|2943.34|2910.34|2908.34|2945.34|2943.34|2910.34|2908.34|12584
1604037600000|2020-10-30 06:00:00|2909.34|2907.34|2907.34|2905.34|2917.34|2915.34|2894.34|2892.34|14899
1604041200000|2020-10-30 07:00:00|2907.09|2905.59|2916.09|2914.59|2923.09|2921.59|2907.09|2905.59|47277
1604044800000|2020-10-30 08:00:00|2917.09|2915.59|2949.5|2948|2957.09|2955.59|2916.09|2914.59|166144
1604048400000|2020-10-30 09:00:00|2948.5|2947|2963.5|2962|2970.5|2969|2945.5|2944|106607
1604052000000|2020-10-30 10:00:00|2962.5|2961|2966.5|2965|2971.5|2970|2949.5|2948|97198
1604055600000|2020-10-30 11:00:00|2967.5|2966|2964.5|2963|2974.5|2973|2959.5|2958|81833
1604059200000|2020-10-30 12:00:00|2963.5|2962|2960.56|2959.06|2964.5|2963|2947.5|2946|94235
1604062800000|2020-10-30 13:00:00|2959.56|2958.06|2960.56|2959.06|2969.56|2968.06|2952.56|2951.06|78064
1604066400000|2020-10-30 14:00:00|2959.56|2958.06|2936.56|2935.06|2967.56|2966.06|2936.56|2935.06|127475
1604070000000|2020-10-30 15:00:00|2935.56|2934.06|2956.49|2954.99|2957.49|2955.99|2934.56|2933.06|131447
1604073600000|2020-10-30 16:00:00|2955.49|2953.99|2952.8|2951.3|2968.8|2967.3|2950.8|2949.3|295981
1604077200000|2020-10-30 17:00:00|2951.8|2950.3|2948.8|2947.3|2956.8|2955.3|2942.8|2941.3|37715
1604080800000|2020-10-30 18:00:00|2949.8|2948.3|2947.8|2946.3|2957.8|2956.3|2942.8|2941.3|18866
1604084400000|2020-10-30 19:00:00|2946.8|2945.3|2964.8|2963.3|2965.8|2964.3|2943.8|2942.3|36430
1604088000000|2020-10-30 20:00:00|2965.8|2964.3|2977.8|2976.3|2981.8|2980.3|2962.8|2961.3|11734
1604271600000|2020-11-01 23:00:00|2966.85|2963.85|2957.95|2954.95|2971.65|2968.65|2950.65|2947.65|0
1604275200000|2020-11-02 00:00:00|2958.05|2955.05|2956.05|2954.05|2962.85|2959.85|2945.55|2943.55|5711
1604278800000|2020-11-02 01:00:00|2955.55|2953.55|2966.55|2964.55|2973.05|2971.05|2953.05|2951.05|6189
1604282400000|2020-11-02 02:00:00|2966.05|2964.05|2966.05|2964.05|2968.55|2966.55|2960.05|2958.05|3605
1604286000000|2020-11-02 03:00:00|2967.05|2965.05|2958.05|2956.05|2968.05|2966.05|2958.05|2956.05|1660
1604289600000|2020-11-02 04:00:00|2958.55|2956.55|2958.05|2956.05|2963.05|2961.05|2956.05|2954.05|3884
1604293200000|2020-11-02 05:00:00|2958.55|2956.55|2970.05|2968.05|2972.05|2970.05|2957.05|2955.05|3468
1604296800000|2020-11-02 06:00:00|2969.05|2967.05|2965.05|2963.05|2976.55|2974.55|2961.05|2959.05|4766
1604300400000|2020-11-02 07:00:00|2964.8|2963.3|2977.8|2976.3|2978.8|2977.3|2955.8|2954.3|28851
1604304000000|2020-11-02 08:00:00|2976.8|2975.3|2976.8|2975.3|2977.8|2976.3|2953.8|2952.3|107331
1604307600000|2020-11-02 09:00:00|2975.8|2974.3|2997.35|2995.85|3008.35|3006.85|2974.8|2973.3|115005
1604311200000|2020-11-02 10:00:00|2998.35|2996.85|3011.35|3009.85|3016.35|3014.85|2996.35|2994.85|74341
1604314800000|2020-11-02 11:00:00|3012.35|3010.85|3015.35|3013.85|3020.35|3018.85|3007.35|3005.85|70872
1604318400000|2020-11-02 12:00:00|3014.35|3012.85|3009.82|3008.32|3018.35|3016.85|3005.82|3004.32|48883
1604322000000|2020-11-02 13:00:00|3010.82|3009.32|3020.82|3019.32|3020.82|3019.32|3008.82|3007.32|48046
1604325600000|2020-11-02 14:00:00|3020.32|3018.82|3027.82|3026.32|3028.82|3027.32|3010.82|3009.32|120071
1604329200000|2020-11-02 15:00:00|3033.82|3032.32|3017.66|3016.16|3033.82|3032.32|3016.66|3015.16|114347
1604332800000|2020-11-02 16:00:00|3016.66|3015.16|3025.66|3024.16|3029.66|3028.16|3011.66|3010.16|163608
1604336400000|2020-11-02 17:00:00|3024.66|3023.16|3013.66|3012.16|3026.66|3025.16|3010.66|3009.16|36395
1604340000000|2020-11-02 18:00:00|3012.66|3011.16|3001.66|3000.16|3012.66|3011.16|2999.66|2998.16|22310
1604343600000|2020-11-02 19:00:00|3000.66|2999.16|3016.66|3015.16|3019.66|3018.16|3000.66|2999.16|17937
1604347200000|2020-11-02 20:00:00|3015.66|3014.16|3024.66|3023.16|3026.66|3025.16|3015.66|3014.16|25313
1604350800000|2020-11-02 21:00:00|3025.21|3022.21|3026.41|3023.41|3028.71|3025.71|3021.41|3018.41|1759
1604354400000|2020-11-02 22:00:00|3026.31|3023.31|3026.81|3023.81|3027.11|3024.11|3025.81|3022.81|0
1604358000000|2020-11-02 23:00:00|3027.01|3024.01|3031.21|3028.21|3033.91|3030.91|3024.71|3021.71|0
1604361600000|2020-11-03 00:00:00|3031.41|3028.41|3040.91|3038.91|3041.91|3039.91|3027.11|3024.11|3884
1604365200000|2020-11-03 01:00:00|3039.91|3037.91|3048.91|3046.91|3049.41|3047.41|3035.91|3033.91|4889
1604368800000|2020-11-03 02:00:00|3048.41|3046.41|3053.91|3051.91|3053.91|3051.91|3045.91|3043.91|1840
1604372400000|2020-11-03 03:00:00|3052.91|3050.91|3044.91|3042.91|3053.91|3051.91|3042.91|3040.91|2300
1604376000000|2020-11-03 04:00:00|3043.91|3041.91|3039.41|3037.41|3043.91|3041.91|3038.91|3036.91|1606
1604379600000|2020-11-03 05:00:00|3039.91|3037.91|3045.91|3043.91|3047.91|3045.91|3038.91|3036.91|2361
1604383200000|2020-11-03 06:00:00|3044.91|3042.91|3044.91|3042.91|3048.91|3046.91|3040.91|3038.91|5372
1604386800000|2020-11-03 07:00:00|3044.66|3043.16|3049.66|3048.16|3051.66|3050.16|3039.66|3038.16|28971
1604390400000|2020-11-03 08:00:00|3047.66|3046.16|3063.91|3062.41|3069.91|3068.41|3035.66|3034.16|146732
1604394000000|2020-11-03 09:00:00|3062.91|3061.41|3078.91|3077.41|3079.91|3078.41|3055.91|3054.41|107612
1604397600000|2020-11-03 10:00:00|3077.91|3076.41|3074.91|3073.41|3084.91|3083.41|3072.91|3071.41|92951
1604401200000|2020-11-03 11:00:00|3073.91|3072.41|3075.91|3074.41|3078.91|3077.41|3068.91|3067.41|79196
1604404800000|2020-11-03 12:00:00|3076.91|3075.41|3075.59|3074.09|3080.91|3079.41|3074.91|3073.41|49723
1604408400000|2020-11-03 13:00:00|3076.09|3074.59|3080.59|3079.09|3084.59|3083.09|3070.59|3069.09|66221
1604412000000|2020-11-03 14:00:00|3081.59|3080.09|3085.59|3084.09|3086.59|3085.09|3068.59|3067.09|97166
1604415600000|2020-11-03 15:00:00|3084.59|3083.09|3098.51|3097.01|3098.51|3097.01|3084.09|3082.59|139718
1604419200000|2020-11-03 16:00:00|3097.51|3096.01|3095.51|3094.01|3104.51|3103.01|3093.51|3092.01|234914
1604422800000|2020-11-03 17:00:00|3096.51|3095.01|3092.51|3091.01|3098.51|3097.01|3092.51|3091.01|35660
1604426400000|2020-11-03 18:00:00|3093.51|3092.01|3087.51|3086.01|3096.51|3095.01|3085.51|3084.01|18508
1604430000000|2020-11-03 19:00:00|3087.01|3085.51|3101.51|3100.01|3104.51|3103.01|3087.01|3085.51|13232
1604433600000|2020-11-03 20:00:00|3101.01|3099.51|3107.51|3106.01|3122.51|3121.01|3095.51|3094.01|38724
1604437200000|2020-11-03 21:00:00|3104.16|3101.16|3110.36|3107.36|3111.46|3108.46|3093.56|3090.56|2312
1604440800000|2020-11-03 22:00:00|3110.26|3107.26|3111.16|3108.16|3111.76|3108.76|3108.76|3105.76|0
1604444400000|2020-11-03 23:00:00|3113.56|3110.56|3128.26|3125.26|3137.66|3134.66|3107.56|3104.56|0
1604448000000|2020-11-04 00:00:00|3128.06|3125.06|3086.76|3084.76|3138.26|3136.26|3085.76|3083.76|12368
1604451600000|2020-11-04 01:00:00|3087.26|3085.26|3099.76|3097.76|3109.26|3107.26|3085.76|3083.76|8966
1604455200000|2020-11-04 02:00:00|3101.26|3099.26|3099.26|3097.26|3103.76|3101.76|3056.76|3054.76|16583
1604458800000|2020-11-04 03:00:00|3099.76|3097.76|3116.76|3114.76|3138.26|3136.26|3098.26|3096.26|17846
1604462400000|2020-11-04 04:00:00|3115.76|3113.76|3106.26|3104.26|3125.76|3123.76|3093.76|3091.76|6792
1604466000000|2020-11-04 05:00:00|3105.76|3103.76|3093.76|3091.76|3116.76|3114.76|3091.76|3089.76|7870
1604469600000|2020-11-04 06:00:00|3093.26|3091.26|3075.76|3073.76|3098.76|3096.76|3061.76|3059.76|19441
1604473200000|2020-11-04 07:00:00|3075.51|3074.01|3047.51|3046.01|3086.51|3085.01|3014.51|3013.01|127456
1604476800000|2020-11-04 08:00:00|3048.51|3047.01|3081.21|3079.71|3088.21|3086.71|3042.01|3040.51|193564
1604480400000|2020-11-04 09:00:00|3082.21|3080.71|3108.21|3106.71|3121.21|3119.71|3078.21|3076.71|148236
1604484000000|2020-11-04 10:00:00|3107.21|3105.71|3097.21|3095.71|3108.21|3106.71|3082.21|3080.71|107155
1604487600000|2020-11-04 11:00:00|3098.21|3096.71|3104.21|3102.71|3115.21|3113.71|3092.21|3090.71|82370
1604491200000|2020-11-04 12:00:00|3103.21|3101.71|3128.07|3126.57|3130.07|3128.57|3101.21|3099.71|83602
1604494800000|2020-11-04 13:00:00|3129.07|3127.57|3134.07|3132.57|3150.07|3148.57|3124.07|3122.57|109697
1604498400000|2020-11-04 14:00:00|3135.07|3133.57|3136.07|3134.57|3139.07|3137.57|3110.07|3108.57|102308
1604502000000|2020-11-04 15:00:00|3135.07|3133.57|3161.69|3160.19|3166.69|3165.19|3135.07|3133.57|175995
1604505600000|2020-11-04 16:00:00|3162.69|3161.19|3166.69|3165.19|3168.69|3167.19|3146.69|3145.19|216864
1604509200000|2020-11-04 17:00:00|3167.19|3165.69|3166.69|3165.19|3174.69|3173.19|3164.69|3163.19|48464
1604512800000|2020-11-04 18:00:00|3167.19|3165.69|3161.69|3160.19|3169.69|3168.19|3157.69|3156.19|14902
1604516400000|2020-11-04 19:00:00|3160.69|3159.19|3155.69|3154.19|3165.69|3164.19|3153.69|3152.19|10320
1604520000000|2020-11-04 20:00:00|3156.69|3155.19|3143.69|3142.19|3156.69|3155.19|3139.69|3138.19|29027
1604523600000|2020-11-04 21:00:00|3143.24|3140.24|3147.24|3144.24|3155.04|3152.04|3140.14|3137.14|103
1604527200000|2020-11-04 22:00:00|3147.54|3144.54|3151.44|3148.44|3151.84|3148.84|3147.14|3144.14|0
1604530800000|2020-11-04 23:00:00|3152.54|3149.54|3142.34|3139.34|3152.54|3149.54|3138.04|3135.04|0
1604534400000|2020-11-05 00:00:00|3142.64|3139.64|3151.94|3149.94|3155.94|3153.94|3139.74|3136.74|2982
1604538000000|2020-11-05 01:00:00|3150.94|3148.94|3151.94|3149.94|3156.94|3154.94|3147.94|3145.94|4314
1604541600000|2020-11-05 02:00:00|3152.94|3150.94|3144.94|3142.94|3156.94|3154.94|3141.94|3139.94|3510
1604545200000|2020-11-05 03:00:00|3145.94|3143.94|3162.44|3160.44|3167.44|3165.44|3145.94|3143.94|4137
1604548800000|2020-11-05 04:00:00|3161.94|3159.94|3162.44|3160.44|3167.94|3165.94|3156.94|3154.94|3104
1604552400000|2020-11-05 05:00:00|3161.94|3159.94|3175.94|3173.94|3176.94|3174.94|3156.94|3154.94|3869
1604556000000|2020-11-05 06:00:00|3176.94|3174.94|3168.44|3166.44|3178.94|3176.94|3161.94|3159.94|4541
1604559600000|2020-11-05 07:00:00|3168.19|3166.69|3192.69|3191.19|3196.69|3195.19|3163.69|3162.19|39093
1604563200000|2020-11-05 08:00:00|3190.69|3189.19|3193.42|3191.92|3203.69|3202.19|3182.69|3181.19|151912
1604566800000|2020-11-05 09:00:00|3192.42|3190.92|3195.42|3193.92|3198.42|3196.92|3179.42|3177.92|101147
1604570400000|2020-11-05 10:00:00|3194.42|3192.92|3207.42|3205.92|3207.42|3205.92|3190.42|3188.92|122707
1604574000000|2020-11-05 11:00:00|3206.92|3205.42|3213.42|3211.92|3216.42|3214.92|3201.42|3199.92|107875
1604577600000|2020-11-05 12:00:00|3212.42|3210.92|3211.23|3209.73|3213.42|3211.92|3200.42|3198.92|75420
1604581200000|2020-11-05 13:00:00|3210.23|3208.73|3203.23|3201.73|3211.23|3209.73|3200.23|3198.73|45286
1604584800000|2020-11-05 14:00:00|3203.73|3202.23|3213.23|3211.73|3216.23|3214.73|3197.23|3195.73|108022
1604588400000|2020-11-05 15:00:00|3214.23|3212.73|3220.09|3218.59|3223.09|3221.59|3210.09|3208.59|119323
1604592000000|2020-11-05 16:00:00|3219.09|3217.59|3205.09|3203.59|3221.09|3219.59|3204.09|3202.59|229357
1604595600000|2020-11-05 17:00:00|3206.09|3204.59|3206.09|3204.59|3208.09|3206.59|3196.09|3194.59|38868
1604599200000|2020-11-05 18:00:00|3207.09|3205.59|3205.09|3203.59|3210.09|3208.59|3204.09|3202.59|12691
1604602800000|2020-11-05 19:00:00|3206.09|3204.59|3209.09|3207.59|3213.09|3211.59|3205.09|3203.59|25073
1604606400000|2020-11-05 20:00:00|3208.09|3206.59|3205.09|3203.59|3209.09|3207.59|3196.09|3194.59|22069
1604610000000|2020-11-05 21:00:00|3203.94|3200.94|3211.74|3208.74|3214.14|3211.14|3203.74|3200.74|389
1604613600000|2020-11-05 22:00:00|3211.94|3208.94|3211.04|3208.04|3211.94|3208.94|3210.04|3207.04|0
1604617200000|2020-11-05 23:00:00|3209.64|3206.64|3202.04|3199.04|3209.64|3206.64|3188.44|3185.44|0
1604620800000|2020-11-06 00:00:00|3201.84|3198.84|3191.84|3189.84|3203.94|3200.94|3189.34|3187.34|3844
1604624400000|2020-11-06 01:00:00|3192.34|3190.34|3202.34|3200.34|3203.34|3201.34|3187.34|3185.34|5274
1604628000000|2020-11-06 02:00:00|3203.34|3201.34|3200.34|3198.34|3204.34|3202.34|3195.34|3193.34|2999
1604631600000|2020-11-06 03:00:00|3201.34|3199.34|3190.84|3188.84|3201.34|3199.34|3190.34|3188.34|1749
1604635200000|2020-11-06 04:00:00|3191.34|3189.34|3189.34|3187.34|3195.34|3193.34|3187.34|3185.34|3433
1604638800000|2020-11-06 05:00:00|3189.84|3187.84|3193.34|3191.34|3195.34|3193.34|3187.34|3185.34|3181
1604642400000|2020-11-06 06:00:00|3192.34|3190.34|3192.34|3190.34|3199.34|3197.34|3190.84|3188.84|3615
1604646000000|2020-11-06 07:00:00|3192.09|3190.59|3202.09|3200.59|3202.09|3200.59|3190.09|3188.59|19903
1604649600000|2020-11-06 08:00:00|3201.09|3199.59|3195.74|3194.24|3223.09|3221.59|3193.74|3192.24|131099
1604653200000|2020-11-06 09:00:00|3194.74|3193.24|3170.74|3169.24|3197.74|3196.24|3170.24|3168.74|157330
1604656800000|2020-11-06 10:00:00|3171.74|3170.24|3193.74|3192.24|3197.74|3196.24|3168.74|3167.24|134943
1604660400000|2020-11-06 11:00:00|3192.74|3191.24|3191.74|3190.24|3199.74|3198.24|3187.74|3186.24|42515
1604664000000|2020-11-06 12:00:00|3192.74|3191.24|3183.11|3181.61|3195.74|3194.24|3182.61|3181.11|68346
1604667600000|2020-11-06 13:00:00|3184.11|3182.61|3208.11|3206.61|3210.11|3208.61|3180.11|3178.61|81521
1604671200000|2020-11-06 14:00:00|3209.11|3207.61|3215.11|3213.61|3226.11|3224.61|3203.11|3201.61|140677
1604674800000|2020-11-06 15:00:00|3216.11|3214.61|3202.2|3200.7|3221.2|3219.7|3199.2|3197.7|131322
1604678400000|2020-11-06 16:00:00|3203.2|3201.7|3208.2|3206.7|3211.2|3209.7|3198.2|3196.7|185184
1604682000000|2020-11-06 17:00:00|3208.7|3207.2|3207.2|3205.7|3210.2|3208.7|3201.2|3199.7|22606
1604685600000|2020-11-06 18:00:00|3206.2|3204.7|3209.2|3207.7|3212.2|3210.7|3206.2|3204.7|9805
1604689200000|2020-11-06 19:00:00|3210.2|3208.7|3207.2|3205.7|3212.2|3210.7|3206.2|3204.7|10248
1604692800000|2020-11-06 20:00:00|3206.7|3205.2|3203.2|3201.7|3217.2|3215.7|3199.2|3197.7|17902
1604696400000|2020-11-06 21:00:00|3201.35|3198.35|3207.85|3204.85|3208.65|3205.65|3200.35|3197.35|159
1604876400000|2020-11-08 23:00:00|3209.95|3206.95|3225.55|3222.55|3232.85|3229.85|3206.85|3203.85|0
1604880000000|2020-11-09 00:00:00|3225.75|3222.75|3249.45|3247.45|3250.45|3248.45|3222.65|3219.65|9387
1604883600000|2020-11-09 01:00:00|3249.95|3247.95|3247.45|3245.45|3256.45|3254.45|3245.45|3243.45|7760
1604887200000|2020-11-09 02:00:00|3247.95|3245.95|3252.45|3250.45|3252.95|3250.95|3246.45|3244.45|2037
1604890800000|2020-11-09 03:00:00|3251.95|3249.95|3257.45|3255.45|3257.45|3255.45|3248.45|3246.45|2878
1604894400000|2020-11-09 04:00:00|3256.95|3254.95|3259.45|3257.45|3262.45|3260.45|3256.45|3254.45|3703
1604898000000|2020-11-09 05:00:00|3259.95|3257.95|3259.45|3257.45|3264.45|3262.45|3257.45|3255.45|5667
1604901600000|2020-11-09 06:00:00|3258.45|3256.45|3255.45|3253.45|3258.95|3256.95|3251.45|3249.45|6405
1604905200000|2020-11-09 07:00:00|3255.2|3253.7|3253.2|3251.7|3265.2|3263.7|3250.2|3248.7|34584
1604908800000|2020-11-09 08:00:00|3254.2|3252.7|3255.9|3254.4|3265.2|3263.7|3246.2|3244.7|117501
1604912400000|2020-11-09 09:00:00|3254.9|3253.4|3254.9|3253.4|3264.9|3263.4|3249.9|3248.4|78356
1604916000000|2020-11-09 10:00:00|3255.9|3254.4|3261.9|3260.4|3263.9|3262.4|3254.9|3253.4|50680
1604919600000|2020-11-09 11:00:00|3260.9|3259.4|3385.9|3384.4|3410.9|3409.4|3253.9|3252.4|356397
1604923200000|2020-11-09 12:00:00|3384.9|3383.4|3399.9|3398.4|3444.9|3443.4|3362.9|3361.4|494489
1604926800000|2020-11-09 13:00:00|3398.9|3397.4|3417.65|3416.15|3431.65|3430.15|3390.9|3389.4|299482
1604930400000|2020-11-09 14:00:00|3418.65|3417.15|3416.65|3415.15|3443.65|3442.15|3406.65|3405.15|315603
1604934000000|2020-11-09 15:00:00|3420.65|3419.15|3403.06|3401.56|3438.65|3437.15|3391.06|3389.56|292367
1604937600000|2020-11-09 16:00:00|3402.06|3400.56|3403.06|3401.56|3416.06|3414.56|3394.06|3392.56|396010
1604941200000|2020-11-09 17:00:00|3404.06|3402.56|3414.06|3412.56|3417.06|3415.56|3402.06|3400.56|64221
1604944800000|2020-11-09 18:00:00|3413.56|3412.06|3408.06|3406.56|3420.06|3418.56|3405.06|3403.56|23365
1604948400000|2020-11-09 19:00:00|3408.56|3407.06|3401.06|3399.56|3409.06|3407.56|3396.06|3394.56|16831
1604952000000|2020-11-09 20:00:00|3402.06|3400.56|3381.06|3379.56|3405.06|3403.56|3380.06|3378.56|40992
1604955600000|2020-11-09 21:00:00|3386.51|3383.51|3386.21|3383.21|3395.01|3392.01|3381.71|3378.71|165
1604959200000|2020-11-09 22:00:00|3385.91|3382.91|3388.61|3385.61|3388.91|3385.91|3384.61|3381.61|0
1604962800000|2020-11-09 23:00:00|3389.01|3386.01|3387.71|3384.71|3399.81|3396.81|3386.51|3383.51|0
1604966400000|2020-11-10 00:00:00|3387.81|3384.81|3371.81|3369.81|3391.51|3388.51|3360.31|3358.31|10637
1604970000000|2020-11-10 01:00:00|3372.31|3370.31|3375.31|3373.31|3380.31|3378.31|3368.31|3366.31|6805
1604973600000|2020-11-10 02:00:00|3375.81|3373.81|3358.31|3356.31|3386.31|3384.31|3357.31|3355.31|6224
1604977200000|2020-11-10 03:00:00|3357.81|3355.81|3355.31|3353.31|3364.31|3362.31|3348.31|3346.31|5389
1604980800000|2020-11-10 04:00:00|3356.31|3354.31|3352.31|3350.31|3357.31|3355.31|3349.31|3347.31|4810
1604984400000|2020-11-10 05:00:00|3351.81|3349.81|3365.81|3363.81|3372.31|3370.31|3351.31|3349.31|6200
1604988000000|2020-11-10 06:00:00|3365.31|3363.31|3377.31|3375.31|3382.31|3380.31|3362.31|3360.31|7146
1604991600000|2020-11-10 07:00:00|3377.06|3375.56|3400.06|3398.56|3426.06|3424.56|3377.06|3375.56|75990
1604995200000|2020-11-10 08:00:00|3402.06|3400.56|3410.27|3408.77|3425.06|3423.56|3396.06|3394.56|235750
1604998800000|2020-11-10 09:00:00|3409.27|3407.77|3431.27|3429.77|3437.27|3435.77|3409.27|3407.77|219162
1605002400000|2020-11-10 10:00:00|3432.27|3430.77|3421.27|3419.77|3435.27|3433.77|3416.27|3414.77|163707
1605006000000|2020-11-10 11:00:00|3420.27|3418.77|3433.27|3431.77|3442.27|3440.77|3418.27|3416.77|108825
1605009600000|2020-11-10 12:00:00|3432.27|3430.77|3432.64|3431.14|3439.64|3438.14|3423.27|3421.77|73544
1605013200000|2020-11-10 13:00:00|3431.64|3430.14|3439.64|3438.14|3439.64|3438.14|3426.64|3425.14|90741
1605016800000|2020-11-10 14:00:00|3438.64|3437.14|3457.64|3456.14|3457.64|3456.14|3434.64|3433.14|177432
1605020400000|2020-11-10 15:00:00|3456.64|3455.14|3440.92|3439.42|3461.64|3460.14|3432.42|3430.92|269597
1605024000000|2020-11-10 16:00:00|3440.42|3438.92|3447.42|3445.92|3456.42|3454.92|3440.42|3438.92|232750
1605027600000|2020-11-10 17:00:00|3446.42|3444.92|3451.42|3449.92|3457.42|3455.92|3446.42|3444.92|51075
1605031200000|2020-11-10 18:00:00|3452.42|3450.92|3452.42|3450.92|3454.42|3452.92|3439.42|3437.92|22283
1605034800000|2020-11-10 19:00:00|3453.42|3451.92|3450.42|3448.92|3453.42|3451.92|3445.42|3443.92|20743
1605038400000|2020-11-10 20:00:00|3450.92|3449.42|3445.42|3443.92|3453.42|3451.92|3442.42|3440.92|24893
1605042000000|2020-11-10 21:00:00|3447.07|3444.07|3449.67|3446.67|3451.87|3448.87|3446.17|3443.17|59
1605045600000|2020-11-10 22:00:00|3449.27|3446.27|3448.97|3445.97|3449.97|3446.97|3448.27|3445.27|0
1605049200000|2020-11-10 23:00:00|3449.47|3446.47|3442.67|3439.67|3455.47|3452.47|3440.27|3437.27|0
1605052800000|2020-11-11 00:00:00|3442.47|3439.47|3430.67|3428.67|3445.47|3442.47|3430.67|3428.67|5055
1605056400000|2020-11-11 01:00:00|3429.67|3427.67|3433.67|3431.67|3433.67|3431.67|3425.67|3423.67|5040
1605060000000|2020-11-11 02:00:00|3432.67|3430.67|3438.67|3436.67|3443.67|3441.67|3432.67|3430.67|4543
1605063600000|2020-11-11 03:00:00|3439.67|3437.67|3438.17|3436.17|3444.67|3442.67|3434.67|3432.67|2954
1605067200000|2020-11-11 04:00:00|3438.67|3436.67|3438.67|3436.67|3439.67|3437.67|3434.17|3432.17|1465
1605070800000|2020-11-11 05:00:00|3439.17|3437.17|3441.67|3439.67|3442.67|3440.67|3434.67|3432.67|2155
1605074400000|2020-11-11 06:00:00|3442.67|3440.67|3447.67|3445.67|3452.67|3450.67|3439.67|3437.67|3792
1605078000000|2020-11-11 07:00:00|3447.42|3445.92|3446.42|3444.92|3464.42|3462.92|3446.42|3444.92|39490
1605081600000|2020-11-11 08:00:00|3445.92|3444.42|3453.54|3452.04|3460.42|3458.92|3433.42|3431.92|116292
1605085200000|2020-11-11 09:00:00|3454.54|3453.04|3452.54|3451.04|3459.54|3458.04|3445.54|3444.04|121209
1605088800000|2020-11-11 10:00:00|3453.54|3452.04|3457.54|3456.04|3459.54|3458.04|3446.54|3445.04|87995
1605092400000|2020-11-11 11:00:00|3457.04|3455.54|3456.54|3455.04|3462.54|3461.04|3451.54|3450.04|77183
1605096000000|2020-11-11 12:00:00|3455.54|3454.04|3462.35|3460.85|3464.35|3462.85|3452.54|3451.04|67644
1605099600000|2020-11-11 13:00:00|3463.35|3461.85|3461.35|3459.85|3467.35|3465.85|3457.35|3455.85|63614
1605103200000|2020-11-11 14:00:00|3462.35|3460.85|3460.35|3458.85|3468.35|3466.85|3457.35|3455.85|95171
1605106800000|2020-11-11 15:00:00|3461.35|3459.85|3470.63|3469.13|3471.13|3469.63|3457.63|3456.13|105956
1605110400000|2020-11-11 16:00:00|3469.63|3468.13|3469.63|3468.13|3474.63|3473.13|3465.63|3464.13|174007
1605114000000|2020-11-11 17:00:00|3468.63|3467.13|3471.63|3470.13|3473.63|3472.13|3467.63|3466.13|25847
1605117600000|2020-11-11 18:00:00|3470.63|3469.13|3465.63|3464.13|3472.63|3471.13|3465.63|3464.13|9067
1605121200000|2020-11-11 19:00:00|3466.63|3465.13|3457.63|3456.13|3468.63|3467.13|3452.63|3451.13|15091
1605124800000|2020-11-11 20:00:00|3458.63|3457.13|3470.63|3469.13|3471.63|3470.13|3453.63|3452.13|18048
1605128400000|2020-11-11 21:00:00|3470.68|3467.68|3475.88|3472.88|3478.38|3475.38|3470.68|3467.68|6652
1605132000000|2020-11-11 22:00:00|3475.98|3472.98|3476.98|3473.98|3476.98|3473.98|3475.58|3472.58|0
1605135600000|2020-11-11 23:00:00|3476.38|3473.38|3469.68|3466.68|3476.88|3473.88|3469.28|3466.28|0
1605139200000|2020-11-12 00:00:00|3469.58|3466.58|3459.38|3457.38|3470.78|3467.78|3456.88|3454.88|3521
1605142800000|2020-11-12 01:00:00|3458.88|3456.88|3454.88|3452.88|3460.88|3458.88|3452.88|3450.88|4142
1605146400000|2020-11-12 02:00:00|3455.88|3453.88|3454.88|3452.88|3456.88|3454.88|3449.88|3447.88|2580
1605150000000|2020-11-12 03:00:00|3454.38|3452.38|3440.88|3438.88|3456.38|3454.38|3439.38|3437.38|3512
1605153600000|2020-11-12 04:00:00|3441.38|3439.38|3439.88|3437.88|3444.88|3442.88|3437.88|3435.88|2383
1605157200000|2020-11-12 05:00:00|3439.38|3437.38|3448.88|3446.88|3452.88|3450.88|3438.88|3436.88|3478
1605160800000|2020-11-12 06:00:00|3448.38|3446.38|3445.88|3443.88|3450.88|3448.88|3441.88|3439.88|4144
1605164400000|2020-11-12 07:00:00|3445.63|3444.13|3436.63|3435.13|3451.63|3450.13|3433.63|3432.13|31793
1605168000000|2020-11-12 08:00:00|3435.63|3434.13|3437.39|3435.89|3454.63|3453.13|3433.63|3432.13|114794
1605171600000|2020-11-12 09:00:00|3438.39|3436.89|3455.39|3453.89|3458.39|3456.89|3437.39|3435.89|74244
1605175200000|2020-11-12 10:00:00|3456.39|3454.89|3452.39|3450.89|3456.39|3454.89|3449.39|3447.89|58660
1605178800000|2020-11-12 11:00:00|3452.89|3451.39|3441.89|3440.39|3455.39|3453.89|3441.39|3439.89|52647
1605182400000|2020-11-12 12:00:00|3441.39|3439.89|3426.53|3425.03|3442.39|3440.89|3425.53|3424.03|85206
1605186000000|2020-11-12 13:00:00|3427.53|3426.03|3432.53|3431.03|3433.53|3432.03|3422.53|3421.03|73493
1605189600000|2020-11-12 14:00:00|3433.53|3432.03|3433.53|3432.03|3433.53|3432.03|3423.53|3422.03|77648
1605193200000|2020-11-12 15:00:00|3432.53|3431.03|3433.66|3432.16|3440.66|3439.16|3431.53|3430.03|98875
1605196800000|2020-11-12 16:00:00|3434.66|3433.16|3427.66|3426.16|3436.66|3435.16|3422.66|3421.16|192639
1605200400000|2020-11-12 17:00:00|3426.66|3425.16|3412.66|3411.16|3430.66|3429.16|3406.66|3405.16|54596
1605204000000|2020-11-12 18:00:00|3411.66|3410.16|3413.66|3412.16|3413.66|3412.16|3406.66|3405.16|24482
1605207600000|2020-11-12 19:00:00|3414.66|3413.16|3402.66|3401.16|3416.16|3414.66|3401.66|3400.16|19090
1605211200000|2020-11-12 20:00:00|3401.66|3400.16|3407.66|3406.16|3409.66|3408.16|3397.66|3396.16|28750
1605214800000|2020-11-12 21:00:00|3407.61|3404.61|3412.41|3409.41|3419.21|3416.21|3407.41|3404.41|11745
1605218400000|2020-11-12 22:00:00|3412.31|3409.31|3412.21|3409.21|3412.81|3409.81|3411.61|3408.61|0
1605222000000|2020-11-12 23:00:00|3411.41|3408.41|3408.51|3405.51|3413.01|3410.01|3407.21|3404.21|0
1605225600000|2020-11-13 00:00:00|3408.81|3405.81|3401.91|3399.91|3415.91|3413.91|3401.91|3399.91|3589
1605229200000|2020-11-13 01:00:00|3402.91|3400.91|3399.41|3397.41|3408.91|3406.91|3397.91|3395.91|3200
1605232800000|2020-11-13 02:00:00|3398.91|3396.91|3405.91|3403.91|3407.91|3405.91|3396.41|3394.41|2899
1605236400000|2020-11-13 03:00:00|3406.91|3404.91|3405.91|3403.91|3408.91|3406.91|3402.91|3400.91|1432
1605240000000|2020-11-13 04:00:00|3406.91|3404.91|3413.91|3411.91|3415.91|3413.91|3404.41|3402.41|1482
1605243600000|2020-11-13 05:00:00|3412.91|3410.91|3413.41|3411.41|3415.91|3413.91|3408.91|3406.91|3315
1605247200000|2020-11-13 06:00:00|3413.91|3411.91|3419.91|3417.91|3422.91|3420.91|3412.91|3410.91|5395
1605250800000|2020-11-13 07:00:00|3419.66|3418.16|3417.66|3416.16|3420.66|3419.16|3408.66|3407.16|24888
1605254400000|2020-11-13 08:00:00|3418.66|3417.16|3428.57|3427.07|3435.57|3434.07|3415.66|3414.16|82919
1605258000000|2020-11-13 09:00:00|3429.57|3428.07|3446.57|3445.07|3447.57|3446.07|3427.57|3426.07|78131
1605261600000|2020-11-13 10:00:00|3447.57|3446.07|3454.57|3453.07|3457.57|3456.07|3442.57|3441.07|79955
1605265200000|2020-11-13 11:00:00|3455.57|3454.07|3440.57|3439.07|3455.57|3454.07|3436.57|3435.07|60009
1605268800000|2020-11-13 12:00:00|3441.57|3440.07|3432.7|3431.2|3441.57|3440.07|3431.7|3430.2|30653
1605272400000|2020-11-13 13:00:00|3433.7|3432.2|3439.7|3438.2|3439.7|3438.2|3428.7|3427.2|53090
1605276000000|2020-11-13 14:00:00|3438.7|3437.2|3444.7|3443.2|3445.7|3444.2|3429.7|3428.2|92906
1605279600000|2020-11-13 15:00:00|3443.7|3442.2|3436.54|3435.04|3444.7|3443.2|3433.54|3432.04|87622
1605283200000|2020-11-13 16:00:00|3437.54|3436.04|3438.54|3437.04|3446.54|3445.04|3430.54|3429.04|181960
1605286800000|2020-11-13 17:00:00|3439.54|3438.04|3440.54|3439.04|3442.54|3441.04|3436.54|3435.04|19767
1605290400000|2020-11-13 18:00:00|3439.54|3438.04|3441.54|3440.04|3442.54|3441.04|3437.54|3436.04|17865
1605294000000|2020-11-13 19:00:00|3440.54|3439.04|3446.54|3445.04|3447.54|3446.04|3439.54|3438.04|20219
1605297600000|2020-11-13 20:00:00|3445.54|3444.04|3448.04|3446.54|3451.54|3450.04|3439.54|3438.04|24216
1605301200000|2020-11-13 21:00:00|3447.39|3444.39|3448.29|3445.29|3450.09|3447.09|3445.69|3442.69|40
1605481200000|2020-11-15 23:00:00|3457.99|3454.99|3468.59|3465.59|3470.79|3467.79|3457.69|3454.69|0
1605484800000|2020-11-16 00:00:00|3468.39|3465.39|3466.79|3464.79|3470.79|3468.79|3462.79|3459.79|6535
1605488400000|2020-11-16 01:00:00|3465.79|3463.79|3456.79|3454.79|3472.79|3470.79|3453.79|3451.79|6290
1605492000000|2020-11-16 02:00:00|3457.29|3455.29|3463.79|3461.79|3466.79|3464.79|3457.29|3455.29|2699
1605495600000|2020-11-16 03:00:00|3462.79|3460.79|3465.29|3463.29|3466.79|3464.79|3461.79|3459.79|2450
1605499200000|2020-11-16 04:00:00|3465.79|3463.79|3471.79|3469.79|3471.79|3469.79|3465.79|3463.79|3604
1605502800000|2020-11-16 05:00:00|3470.79|3468.79|3476.79|3474.79|3476.79|3474.79|3470.79|3468.79|4534
1605506400000|2020-11-16 06:00:00|3476.29|3474.29|3474.79|3472.79|3477.79|3475.79|3470.79|3468.79|5587
1605510000000|2020-11-16 07:00:00|3474.54|3473.04|3469.54|3468.04|3476.54|3475.04|3468.54|3467.04|25484
1605513600000|2020-11-16 08:00:00|3468.54|3467.04|3448.48|3446.98|3468.54|3467.04|3440.48|3438.98|98775
1605517200000|2020-11-16 09:00:00|3449.48|3447.98|3464.48|3462.98|3464.48|3462.98|3448.48|3446.98|66714
1605520800000|2020-11-16 10:00:00|3463.48|3461.98|3456.48|3454.98|3465.48|3463.98|3454.48|3452.98|35940
1605524400000|2020-11-16 11:00:00|3457.48|3455.98|3490.48|3488.98|3496.48|3494.98|3455.48|3453.98|118324
1605528000000|2020-11-16 12:00:00|3489.48|3487.98|3482.33|3480.83|3498.48|3496.98|3480.33|3478.83|140154
1605531600000|2020-11-16 13:00:00|3483.33|3481.83|3486.33|3484.83|3493.33|3491.83|3480.33|3478.83|59777
1605535200000|2020-11-16 14:00:00|3487.33|3485.83|3476.33|3474.83|3493.33|3491.83|3470.33|3468.83|107095
1605538800000|2020-11-16 15:00:00|3477.33|3475.83|3479.6|3478.1|3480.6|3479.1|3468.6|3467.1|100027
1605542400000|2020-11-16 16:00:00|3478.6|3477.1|3468.6|3467.1|3479.6|3478.1|3463.6|3462.1|184416
1605546000000|2020-11-16 17:00:00|3469.6|3468.1|3460.6|3459.1|3471.6|3470.1|3457.6|3456.1|27610
1605549600000|2020-11-16 18:00:00|3460.1|3458.6|3455.6|3454.1|3460.6|3459.1|3449.6|3448.1|18537
1605553200000|2020-11-16 19:00:00|3456.1|3454.6|3459.6|3458.1|3462.6|3461.1|3453.6|3452.1|9551
1605556800000|2020-11-16 20:00:00|3458.6|3457.1|3471.6|3470.1|3471.6|3470.1|3455.6|3454.1|18027
1605560400000|2020-11-16 21:00:00|3474.25|3471.25|3476.25|3473.25|3478.45|3475.45|3472.95|3469.95|581
1605564000000|2020-11-16 22:00:00|3476.35|3473.35|3476.15|3473.15|3477.35|3474.35|3475.95|3472.95|0
1605567600000|2020-11-16 23:00:00|3473.95|3470.95|3472.75|3469.75|3477.55|3474.55|3472.15|3469.15|0
1605571200000|2020-11-17 00:00:00|3472.55|3469.55|3462.35|3460.35|3472.75|3469.75|3458.35|3456.35|3675
1605574800000|2020-11-17 01:00:00|3461.85|3459.85|3453.85|3451.85|3463.85|3461.85|3452.85|3450.85|2340
1605578400000|2020-11-17 02:00:00|3454.35|3452.35|3455.85|3453.85|3460.85|3458.85|3453.35|3451.35|1283
1605582000000|2020-11-17 03:00:00|3456.35|3454.35|3458.85|3456.85|3461.35|3459.35|3455.85|3453.85|1230
1605585600000|2020-11-17 04:00:00|3457.85|3455.85|3456.85|3454.85|3457.85|3455.85|3453.85|3451.85|786
1605589200000|2020-11-17 05:00:00|3455.85|3453.85|3452.85|3450.85|3455.85|3453.85|3452.85|3450.85|1604
1605592800000|2020-11-17 06:00:00|3451.85|3449.85|3460.85|3458.85|3461.85|3459.85|3451.85|3449.85|2389
1605596400000|2020-11-17 07:00:00|3460.6|3459.1|3462.6|3461.1|3465.6|3464.1|3457.6|3456.1|12788
1605600000000|2020-11-17 08:00:00|3461.6|3460.1|3455.6|3454.1|3469.6|3468.1|3453.6|3452.1|112315
1605603600000|2020-11-17 09:00:00|3454.6|3453.1|3459.6|3458.1|3463.6|3462.1|3453.6|3452.1|53385
1605607200000|2020-11-17 10:00:00|3460.6|3459.1|3458.6|3457.1|3462.6|3461.1|3455.6|3454.1|41746
1605610800000|2020-11-17 11:00:00|3458.1|3456.6|3453.6|3452.1|3458.6|3457.1|3443.6|3442.1|75047
1605614400000|2020-11-17 12:00:00|3454.6|3453.1|3451.75|3450.25|3455.6|3454.1|3448.6|3447.1|38706
1605618000000|2020-11-17 13:00:00|3450.75|3449.25|3450.75|3449.25|3452.75|3451.25|3443.75|3442.25|40087
1605621600000|2020-11-17 14:00:00|3449.75|3448.25|3442.75|3441.25|3455.75|3454.25|3442.75|3441.25|56221
1605625200000|2020-11-17 15:00:00|3443.75|3442.25|3467.63|3466.13|3469.63|3468.13|3442.75|3441.25|91383
1605628800000|2020-11-17 16:00:00|3468.13|3466.63|3470.63|3469.13|3473.63|3472.13|3465.63|3464.13|133076
1605632400000|2020-11-17 17:00:00|3471.63|3470.13|3471.63|3470.13|3475.63|3474.13|3469.63|3468.13|33332
1605636000000|2020-11-17 18:00:00|3472.63|3471.13|3472.63|3471.13|3475.63|3474.13|3470.63|3469.13|9124
1605639600000|2020-11-17 19:00:00|3473.63|3472.13|3477.63|3476.13|3480.63|3479.13|3472.63|3471.13|11465
1605643200000|2020-11-17 20:00:00|3477.13|3475.63|3473.63|3472.13|3477.63|3476.13|3465.63|3464.13|14571
1605646800000|2020-11-17 21:00:00|3474.68|3471.68|3471.28|3468.28|3478.68|3475.68|3470.88|3467.88|176
1605650400000|2020-11-17 22:00:00|3471.18|3468.18|3472.08|3469.08|3472.58|3469.58|3471.18|3468.18|0
1605654000000|2020-11-17 23:00:00|3472.88|3469.88|3476.38|3473.38|3478.38|3475.38|3469.68|3466.68|0
1605657600000|2020-11-18 00:00:00|3476.18|3473.18|3461.88|3459.88|3477.08|3474.08|3455.88|3453.88|3435
1605661200000|2020-11-18 01:00:00|3460.88|3458.88|3460.88|3458.88|3466.88|3464.88|3458.88|3456.88|1865
1605664800000|2020-11-18 02:00:00|3459.88|3457.88|3463.88|3461.88|3464.38|3462.38|3458.88|3456.88|1421
1605668400000|2020-11-18 03:00:00|3463.38|3461.38|3466.88|3464.88|3467.88|3465.88|3460.88|3458.88|1350
1605672000000|2020-11-18 04:00:00|3467.88|3465.88|3465.88|3463.88|3467.88|3465.88|3463.88|3461.88|1004
1605675600000|2020-11-18 05:00:00|3465.38|3463.38|3461.88|3459.88|3469.88|3467.88|3457.88|3455.88|3355
1605679200000|2020-11-18 06:00:00|3461.38|3459.38|3458.88|3456.88|3463.88|3461.88|3455.88|3453.88|2355
1605682800000|2020-11-18 07:00:00|3458.63|3457.13|3460.63|3459.13|3466.63|3465.13|3457.63|3456.13|13378
1605686400000|2020-11-18 08:00:00|3461.63|3460.13|3465.07|3463.57|3470.07|3468.57|3452.63|3451.13|76644
1605690000000|2020-11-18 09:00:00|3465.57|3464.07|3472.07|3470.57|3475.07|3473.57|3464.07|3462.57|60617
1605693600000|2020-11-18 10:00:00|3473.07|3471.57|3474.07|3472.57|3481.07|3479.57|3472.07|3470.57|77020
1605697200000|2020-11-18 11:00:00|3473.07|3471.57|3479.07|3477.57|3488.07|3486.57|3472.07|3470.57|62584
1605700800000|2020-11-18 12:00:00|3480.07|3478.57|3485.32|3483.82|3490.32|3488.82|3479.07|3477.57|43643
1605704400000|2020-11-18 13:00:00|3486.32|3484.82|3484.32|3482.82|3486.32|3484.82|3479.32|3477.82|36789
1605708000000|2020-11-18 14:00:00|3485.32|3483.82|3479.32|3477.82|3486.32|3484.82|3474.32|3472.82|65702
1605711600000|2020-11-18 15:00:00|3480.32|3478.82|3478.48|3476.98|3487.48|3485.98|3478.48|3476.98|62537
1605715200000|2020-11-18 16:00:00|3479.48|3477.98|3485.48|3483.98|3486.48|3484.98|3479.48|3477.98|143115
1605718800000|2020-11-18 17:00:00|3486.48|3484.98|3480.48|3478.98|3487.48|3485.98|3480.48|3478.98|25165
1605722400000|2020-11-18 18:00:00|3481.48|3479.98|3477.48|3475.98|3484.48|3482.98|3474.48|3472.98|15163
1605726000000|2020-11-18 19:00:00|3476.48|3474.98|3472.48|3470.98|3478.48|3476.98|3467.48|3465.98|16615
1605729600000|2020-11-18 20:00:00|3471.48|3469.98|3455.48|3453.98|3476.48|3474.98|3455.48|3453.98|31199
1605733200000|2020-11-18 21:00:00|3455.83|3452.83|3451.03|3448.03|3459.93|3456.93|3448.83|3445.83|740
1605736800000|2020-11-18 22:00:00|3451.33|3448.33|3451.83|3448.83|3452.03|3449.03|3450.93|3447.93|0
1605740400000|2020-11-18 23:00:00|3452.73|3449.73|3454.33|3451.33|3458.73|3455.73|3452.53|3449.53|0
1605744000000|2020-11-19 00:00:00|3454.13|3451.13|3450.73|3448.73|3456.73|3453.73|3449.73|3447.73|3451
1605747600000|2020-11-19 01:00:00|3451.23|3449.23|3456.73|3454.73|3458.73|3456.73|3449.73|3447.73|2522
1605751200000|2020-11-19 02:00:00|3457.23|3455.23|3452.23|3450.23|3457.73|3455.73|3449.73|3447.73|1292
1605754800000|2020-11-19 03:00:00|3451.73|3449.73|3450.73|3448.73|3453.73|3451.73|3446.73|3444.73|1901
1605758400000|2020-11-19 04:00:00|3451.73|3449.73|3452.73|3450.73|3453.73|3451.73|3450.73|3448.73|776
1605762000000|2020-11-19 05:00:00|3451.73|3449.73|3455.73|3453.73|3459.23|3457.23|3451.73|3449.73|2009
1605765600000|2020-11-19 06:00:00|3456.23|3454.23|3462.73|3460.73|3463.73|3461.73|3454.73|3452.73|2316
1605769200000|2020-11-19 07:00:00|3462.48|3460.98|3453.48|3451.98|3465.48|3463.98|3453.48|3451.98|22511
1605772800000|2020-11-19 08:00:00|3454.48|3452.98|3447.01|3445.51|3464.48|3462.98|3447.01|3445.51|83866
1605776400000|2020-11-19 09:00:00|3448.01|3446.51|3450.01|3448.51|3456.01|3454.51|3443.01|3441.51|73855
1605780000000|2020-11-19 10:00:00|3449.01|3447.51|3449.01|3447.51|3453.01|3451.51|3440.01|3438.51|45585
1605783600000|2020-11-19 11:00:00|3448.01|3446.51|3453.01|3451.51|3455.01|3453.51|3447.01|3445.51|32700
1605787200000|2020-11-19 12:00:00|3454.01|3452.51|3458.12|3456.62|3460.12|3458.62|3452.01|3450.51|55863
1605790800000|2020-11-19 13:00:00|3457.62|3456.12|3457.12|3455.62|3461.12|3459.62|3454.12|3452.62|39101
1605794400000|2020-11-19 14:00:00|3456.12|3454.62|3463.12|3461.62|3464.12|3462.62|3450.12|3448.62|65151
1605798000000|2020-11-19 15:00:00|3464.12|3462.62|3459.21|3457.71|3464.12|3462.62|3452.21|3450.71|75967
1605801600000|2020-11-19 16:00:00|3458.21|3456.71|3453.21|3451.71|3458.21|3456.71|3448.21|3446.71|166648
1605805200000|2020-11-19 17:00:00|3452.21|3450.71|3450.21|3448.71|3456.21|3454.71|3449.21|3447.71|21684
1605808800000|2020-11-19 18:00:00|3451.21|3449.71|3459.21|3457.71|3460.21|3458.71|3451.21|3449.71|9126
1605812400000|2020-11-19 19:00:00|3458.21|3456.71|3464.21|3462.71|3467.21|3465.71|3458.21|3456.71|8444
1605816000000|2020-11-19 20:00:00|3463.21|3461.71|3468.21|3466.71|3469.21|3467.71|3461.21|3459.71|14797
1605819600000|2020-11-19 21:00:00|3466.46|3463.46|3452.46|3449.46|3469.26|3466.26|3451.46|3448.46|1060
1605823200000|2020-11-19 22:00:00|3452.56|3449.56|3453.76|3450.76|3454.86|3451.86|3450.86|3447.86|0
1605826800000|2020-11-19 23:00:00|3450.16|3447.16|3442.46|3439.46|3450.16|3447.16|3439.26|3436.26|0
1605830400000|2020-11-20 00:00:00|3442.76|3439.76|3451.46|3449.46|3455.46|3453.46|3442.76|3439.76|1938
1605834000000|2020-11-20 01:00:00|3452.46|3450.46|3452.46|3450.46|3455.46|3453.46|3449.46|3447.46|2833
1605837600000|2020-11-20 02:00:00|3452.96|3450.96|3451.46|3449.46|3453.46|3451.46|3448.46|3446.46|1704
1605841200000|2020-11-20 03:00:00|3450.46|3448.46|3450.46|3448.46|3454.46|3452.46|3448.46|3446.46|1675
1605844800000|2020-11-20 04:00:00|3449.96|3447.96|3454.46|3452.46|3456.46|3454.46|3449.46|3447.46|1757
1605848400000|2020-11-20 05:00:00|3454.96|3452.96|3455.46|3453.46|3455.46|3453.46|3452.46|3450.46|1977
1605852000000|2020-11-20 06:00:00|3454.46|3452.46|3453.46|3451.46|3455.46|3453.46|3452.46|3450.46|2057
1605855600000|2020-11-20 07:00:00|3453.21|3451.71|3446.21|3444.71|3455.21|3453.71|3445.21|3443.71|17595
1605859200000|2020-11-20 08:00:00|3445.21|3443.71|3463.48|3461.98|3464.48|3462.98|3442.21|3440.71|75743
1605862800000|2020-11-20 09:00:00|3464.48|3462.98|3466.48|3464.98|3468.48|3466.98|3458.48|3456.98|45402
1605866400000|2020-11-20 10:00:00|3465.48|3463.98|3477.48|3475.98|3482.48|3480.98|3465.48|3463.98|179900
1605870000000|2020-11-20 11:00:00|3478.48|3476.98|3473.48|3471.98|3478.48|3476.98|3471.48|3469.98|61199
1605873600000|2020-11-20 12:00:00|3472.48|3470.98|3468.81|3467.31|3474.48|3472.98|3465.81|3464.31|40161
1605877200000|2020-11-20 13:00:00|3469.81|3468.31|3461.81|3460.31|3471.81|3470.31|3459.81|3458.31|71078
1605880800000|2020-11-20 14:00:00|3460.81|3459.31|3464.81|3463.31|3468.81|3467.31|3457.81|3456.31|110548
1605884400000|2020-11-20 15:00:00|3465.31|3463.81|3462.9|3461.4|3466.81|3465.31|3456.9|3455.4|82524
1605888000000|2020-11-20 16:00:00|3463.9|3462.4|3465.9|3464.4|3471.9|3470.4|3463.9|3462.4|154963
1605891600000|2020-11-20 17:00:00|3464.9|3463.4|3468.9|3467.4|3468.9|3467.4|3463.9|3462.4|21632
1605895200000|2020-11-20 18:00:00|3467.9|3466.4|3468.9|3467.4|3471.9|3470.4|3465.9|3464.4|8971
1605898800000|2020-11-20 19:00:00|3467.9|3466.4|3469.9|3468.4|3473.9|3472.4|3465.9|3464.4|9147
1605902400000|2020-11-20 20:00:00|3470.9|3469.4|3469.9|3468.4|3474.9|3473.4|3463.9|3462.4|14298
1605906000000|2020-11-20 21:00:00|3468.75|3465.75|3466.85|3463.85|3469.65|3466.65|3459.25|3456.25|144
1606086000000|2020-11-22 23:00:00|3461.95|3458.95|3472.05|3469.05|3472.25|3469.25|3461.85|3458.85|0
1606089600000|2020-11-23 00:00:00|3471.85|3468.85|3482.15|3480.15|3482.15|3480.15|3470.65|3467.65|1469
1606093200000|2020-11-23 01:00:00|3481.15|3479.15|3479.15|3477.15|3483.15|3481.15|3477.15|3475.15|2806
1606096800000|2020-11-23 02:00:00|3478.15|3476.15|3480.15|3478.15|3480.15|3478.15|3476.15|3474.15|1360
1606100400000|2020-11-23 03:00:00|3479.65|3477.65|3479.15|3477.15|3480.15|3478.15|3478.15|3476.15|553
1606104000000|2020-11-23 04:00:00|3480.15|3478.15|3476.15|3474.15|3480.15|3478.15|3475.15|3473.15|1179
1606107600000|2020-11-23 05:00:00|3475.15|3473.15|3482.15|3480.15|3482.15|3480.15|3475.15|3473.15|1835
1606111200000|2020-11-23 06:00:00|3483.15|3481.15|3484.15|3482.15|3485.15|3483.15|3482.15|3480.15|4298
1606114800000|2020-11-23 07:00:00|3483.9|3482.4|3490.9|3489.4|3493.9|3492.4|3483.9|3482.4|26845
1606118400000|2020-11-23 08:00:00|3489.9|3488.4|3499.38|3497.88|3507.9|3506.4|3486.9|3485.4|100412
1606122000000|2020-11-23 09:00:00|3500.38|3498.88|3492.38|3490.88|3501.38|3499.88|3488.38|3486.88|60804
1606125600000|2020-11-23 10:00:00|3493.38|3491.88|3490.38|3488.88|3497.38|3495.88|3488.38|3486.88|52311
1606129200000|2020-11-23 11:00:00|3489.38|3487.88|3483.38|3481.88|3491.38|3489.88|3478.38|3476.88|55434
1606132800000|2020-11-23 12:00:00|3482.38|3480.88|3483.48|3481.98|3484.48|3482.98|3475.38|3473.88|38640
1606136400000|2020-11-23 13:00:00|3484.48|3482.98|3477.48|3475.98|3484.48|3482.98|3471.48|3469.98|64494
1606140000000|2020-11-23 14:00:00|3478.48|3476.98|3475.48|3473.98|3481.98|3480.48|3471.48|3469.98|80736
1606143600000|2020-11-23 15:00:00|3476.48|3474.98|3483.49|3481.99|3484.49|3482.99|3474.49|3472.99|88942
1606147200000|2020-11-23 16:00:00|3483.99|3482.49|3469.49|3467.99|3484.49|3482.99|3462.49|3460.99|136989
1606150800000|2020-11-23 17:00:00|3470.49|3468.99|3475.49|3473.99|3475.49|3473.99|3465.49|3463.99|19996
1606154400000|2020-11-23 18:00:00|3474.49|3472.99|3476.49|3474.99|3477.49|3475.99|3473.49|3471.99|8639
1606158000000|2020-11-23 19:00:00|3475.49|3473.99|3486.49|3484.99|3486.49|3484.99|3471.49|3469.99|11664
1606161600000|2020-11-23 20:00:00|3487.49|3485.99|3477.49|3475.99|3490.49|3488.99|3471.49|3469.99|20421
1606165200000|2020-11-23 21:00:00|3475.44|3472.44|3476.24|3473.24|3476.94|3473.94|3473.84|3470.84|1334
1606168800000|2020-11-23 22:00:00|3475.84|3472.84|3477.54|3474.54|3478.04|3475.04|3475.74|3472.74|0
1606172400000|2020-11-23 23:00:00|3477.74|3474.74|3489.14|3486.14|3495.04|3492.04|3475.74|3472.74|0
1606176000000|2020-11-24 00:00:00|3489.04|3486.04|3488.74|3486.74|3491.74|3489.74|3484.74|3482.74|2932
1606179600000|2020-11-24 01:00:00|3489.74|3487.74|3488.74|3486.74|3495.74|3493.74|3487.74|3485.74|2143
1606183200000|2020-11-24 02:00:00|3489.24|3487.24|3494.74|3492.74|3495.74|3493.74|3489.24|3487.24|1350
1606186800000|2020-11-24 03:00:00|3493.74|3491.74|3496.74|3494.74|3497.74|3495.74|3491.74|3489.74|948
1606190400000|2020-11-24 04:00:00|3497.24|3495.24|3496.74|3494.74|3498.74|3496.74|3494.74|3492.74|1592
1606194000000|2020-11-24 05:00:00|3497.74|3495.74|3490.74|3488.74|3497.74|3495.74|3489.74|3487.74|1422
1606197600000|2020-11-24 06:00:00|3491.24|3489.24|3492.74|3490.74|3493.74|3491.74|3489.74|3487.74|3126
1606201200000|2020-11-24 07:00:00|3492.49|3490.99|3495.49|3493.99|3496.49|3494.99|3488.99|3487.49|16711
1606204800000|2020-11-24 08:00:00|3496.49|3494.99|3494.68|3493.18|3503.49|3501.99|3489.49|3487.99|87157
1606208400000|2020-11-24 09:00:00|3495.68|3494.18|3501.68|3500.18|3505.68|3504.18|3492.68|3491.18|59283
1606212000000|2020-11-24 10:00:00|3500.68|3499.18|3501.68|3500.18|3502.68|3501.18|3497.68|3496.18|65155
1606215600000|2020-11-24 11:00:00|3500.68|3499.18|3501.68|3500.18|3507.68|3506.18|3500.68|3499.18|39853
1606219200000|2020-11-24 12:00:00|3502.68|3501.18|3507.8|3506.3|3507.8|3506.3|3495.68|3494.18|41440
1606222800000|2020-11-24 13:00:00|3506.8|3505.3|3504.8|3503.3|3511.8|3510.3|3504.8|3503.3|51456
1606226400000|2020-11-24 14:00:00|3505.8|3504.3|3504.8|3503.3|3506.8|3505.3|3500.8|3499.3|66213
1606230000000|2020-11-24 15:00:00|3503.8|3502.3|3506.32|3504.82|3510.32|3508.82|3502.8|3501.3|86806
1606233600000|2020-11-24 16:00:00|3505.32|3503.82|3512.32|3510.82|3516.32|3514.82|3503.32|3501.82|170713
1606237200000|2020-11-24 17:00:00|3511.32|3509.82|3516.32|3514.82|3516.32|3514.82|3509.32|3507.82|33794
1606240800000|2020-11-24 18:00:00|3517.32|3515.82|3516.32|3514.82|3520.32|3518.82|3515.32|3513.82|13719
1606244400000|2020-11-24 19:00:00|3517.32|3515.82|3516.32|3514.82|3517.32|3515.82|3511.32|3509.82|9165
1606248000000|2020-11-24 20:00:00|3515.82|3514.32|3518.32|3516.82|3518.32|3516.82|3512.32|3510.82|21330
1606251600000|2020-11-24 21:00:00|3518.67|3515.67|3523.57|3520.57|3525.27|3522.27|3517.77|3514.77|93
1606255200000|2020-11-24 22:00:00|3523.47|3520.47|3522.07|3519.07|3523.47|3520.47|3521.97|3518.97|0
1606258800000|2020-11-24 23:00:00|3522.27|3519.27|3527.17|3524.17|3528.17|3525.17|3520.57|3517.57|0
1606262400000|2020-11-25 00:00:00|3526.87|3523.87|3525.57|3523.57|3533.47|3530.47|3521.57|3519.57|3490
1606266000000|2020-11-25 01:00:00|3526.07|3524.07|3529.57|3527.57|3532.57|3530.57|3525.57|3523.57|5519
1606269600000|2020-11-25 02:00:00|3530.07|3528.07|3528.57|3526.57|3532.57|3530.57|3525.57|3523.57|2788
1606273200000|2020-11-25 03:00:00|3528.07|3526.07|3522.57|3520.57|3530.57|3528.57|3518.07|3516.07|4555
1606276800000|2020-11-25 04:00:00|3522.07|3520.07|3516.57|3514.57|3523.57|3521.57|3516.57|3514.57|1289
1606280400000|2020-11-25 05:00:00|3517.57|3515.57|3506.57|3504.57|3517.57|3515.57|3506.57|3504.57|5987
1606284000000|2020-11-25 06:00:00|3507.07|3505.07|3509.57|3507.57|3512.57|3510.57|3506.57|3504.57|4576
1606287600000|2020-11-25 07:00:00|3509.32|3507.82|3518.32|3516.82|3518.82|3517.32|3509.32|3507.82|17681
1606291200000|2020-11-25 08:00:00|3518.82|3517.32|3508.81|3507.31|3521.32|3519.82|3507.81|3506.31|76874
1606294800000|2020-11-25 09:00:00|3509.81|3508.31|3499.81|3498.31|3512.81|3511.31|3497.81|3496.31|73349
1606298400000|2020-11-25 10:00:00|3500.81|3499.31|3496.81|3495.31|3505.81|3504.31|3494.81|3493.31|55780
1606302000000|2020-11-25 11:00:00|3497.81|3496.31|3501.81|3500.31|3501.81|3500.31|3494.81|3493.31|47199
1606305600000|2020-11-25 12:00:00|3502.31|3500.81|3501.64|3500.14|3510.81|3509.31|3500.64|3499.14|34518
1606309200000|2020-11-25 13:00:00|3502.64|3501.14|3503.64|3502.14|3506.64|3505.14|3500.64|3499.14|41999
1606312800000|2020-11-25 14:00:00|3502.64|3501.14|3500.64|3499.14|3506.64|3505.14|3497.64|3496.14|69153
1606316400000|2020-11-25 15:00:00|3499.64|3498.14|3508.92|3507.42|3511.92|3510.42|3496.64|3495.14|79397
1606320000000|2020-11-25 16:00:00|3509.92|3508.42|3513.92|3512.42|3518.92|3517.42|3508.92|3507.42|180677
1606323600000|2020-11-25 17:00:00|3512.92|3511.42|3519.92|3518.42|3520.92|3519.42|3512.92|3511.42|24721
1606327200000|2020-11-25 18:00:00|3520.92|3519.42|3521.92|3520.42|3521.92|3520.42|3516.92|3515.42|13692
1606330800000|2020-11-25 19:00:00|3520.92|3519.42|3519.92|3518.42|3521.92|3520.42|3515.92|3514.42|7897
1606334400000|2020-11-25 20:00:00|3518.92|3517.42|3515.92|3514.42|3522.92|3521.42|3514.92|3513.42|18333
1606338000000|2020-11-25 21:00:00|3514.67|3511.67|3516.97|3513.97|3517.87|3514.87|3512.77|3509.77|4040
1606341600000|2020-11-25 22:00:00|3516.87|3513.87|3517.67|3514.67|3517.87|3514.87|3516.47|3513.47|0
1606345200000|2020-11-25 23:00:00|3518.47|3515.47|3519.47|3516.47|3520.07|3517.07|3517.07|3514.07|0
1606348800000|2020-11-26 00:00:00|3519.27|3516.27|3518.67|3516.67|3522.17|3520.17|3513.67|3511.67|1489
1606352400000|2020-11-26 01:00:00|3518.17|3516.17|3520.17|3518.17|3523.17|3521.17|3517.17|3515.17|1597
1606356000000|2020-11-26 02:00:00|3520.67|3518.67|3521.17|3519.17|3524.17|3522.17|3520.67|3518.67|1271
1606359600000|2020-11-26 03:00:00|3521.67|3519.67|3518.67|3516.67|3522.17|3520.17|3517.17|3515.17|688
1606363200000|2020-11-26 04:00:00|3519.17|3517.17|3517.17|3515.17|3520.17|3518.17|3515.17|3513.17|1640
1606366800000|2020-11-26 05:00:00|3518.17|3516.17|3523.17|3521.17|3523.17|3521.17|3517.17|3515.17|1307
1606370400000|2020-11-26 06:00:00|3522.17|3520.17|3525.67|3523.67|3526.17|3524.17|3521.17|3519.17|2327
1606374000000|2020-11-26 07:00:00|3525.42|3523.92|3526.92|3525.42|3527.92|3526.42|3519.92|3518.42|15474
1606377600000|2020-11-26 08:00:00|3525.92|3524.42|3511.09|3509.59|3526.92|3525.42|3511.09|3509.59|51424
1606381200000|2020-11-26 09:00:00|3510.09|3508.59|3512.09|3510.59|3519.09|3517.59|3509.09|3507.59|39895
1606384800000|2020-11-26 10:00:00|3513.09|3511.59|3511.09|3509.59|3516.09|3514.59|3510.09|3508.59|38388
1606388400000|2020-11-26 11:00:00|3510.09|3508.59|3514.09|3512.59|3516.09|3514.59|3510.09|3508.59|26694
1606392000000|2020-11-26 12:00:00|3513.09|3511.59|3514.5|3513|3515.5|3514|3512.09|3510.59|31195
1606395600000|2020-11-26 13:00:00|3515.5|3514|3516.5|3515|3521.5|3520|3514.5|3513|35632
1606399200000|2020-11-26 14:00:00|3517.5|3516|3519.5|3518|3521.5|3520|3515.5|3514|25202
1606402800000|2020-11-26 15:00:00|3520.5|3519|3516.52|3515.02|3521.5|3520|3516.52|3515.02|36064
1606406400000|2020-11-26 16:00:00|3515.52|3514.02|3515.52|3514.02|3519.52|3518.02|3510.52|3509.02|101577
1606410000000|2020-11-26 17:00:00|3514.52|3513.02|3505.52|3504.02|3515.52|3514.02|3500.52|3499.02|29395
1606413600000|2020-11-26 18:00:00|3506.02|3504.52|3507.52|3506.02|3508.52|3507.02|3505.52|3504.02|2708
1606417200000|2020-11-26 19:00:00|3508.52|3507.02|3507.52|3506.02|3508.52|3507.02|3505.52|3504.02|927
1606420800000|2020-11-26 20:00:00|3506.52|3505.02|3507.52|3506.02|3508.52|3507.02|3502.02|3500.52|3373
1606424400000|2020-11-26 21:00:00|3508.27|3505.27|3508.17|3505.17|3508.27|3505.27|3508.17|3505.17|18
1606431600000|2020-11-26 23:00:00|3509.67|3506.67|3508.67|3505.67|3511.57|3508.57|3504.77|3501.77|0
1606435200000|2020-11-27 00:00:00|3508.97|3505.97|3510.77|3508.77|3510.77|3508.77|3504.37|3501.37|2340
1606438800000|2020-11-27 01:00:00|3510.27|3508.27|3504.27|3502.27|3510.77|3508.77|3503.77|3501.77|2103
1606442400000|2020-11-27 02:00:00|3504.77|3502.77|3503.77|3501.77|3504.77|3502.77|3497.77|3495.77|2496
1606446000000|2020-11-27 03:00:00|3503.27|3501.27|3508.77|3506.77|3509.77|3507.77|3501.77|3499.77|1531
1606449600000|2020-11-27 04:00:00|3508.27|3506.27|3508.77|3506.77|3511.77|3509.77|3505.77|3503.77|840
1606453200000|2020-11-27 05:00:00|3507.77|3505.77|3512.77|3510.77|3512.77|3510.77|3505.77|3503.77|1618
1606456800000|2020-11-27 06:00:00|3512.27|3510.27|3517.77|3515.77|3517.77|3515.77|3509.77|3507.77|3434
1606460400000|2020-11-27 07:00:00|3517.52|3516.02|3509.02|3507.52|3517.52|3516.02|3508.52|3507.02|10533
1606464000000|2020-11-27 08:00:00|3509.52|3508.02|3524.03|3522.53|3527.03|3525.53|3509.02|3507.52|82083
1606467600000|2020-11-27 09:00:00|3524.53|3523.03|3520.03|3518.53|3530.03|3528.53|3519.03|3517.53|53465
1606471200000|2020-11-27 10:00:00|3521.03|3519.53|3526.03|3524.53|3527.03|3525.53|3514.03|3512.53|62347
1606474800000|2020-11-27 11:00:00|3525.03|3523.53|3526.03|3524.53|3527.03|3525.53|3523.03|3521.53|28559
1606478400000|2020-11-27 12:00:00|3525.03|3523.53|3523.8|3522.3|3526.03|3524.53|3522.8|3521.3|24217
1606482000000|2020-11-27 13:00:00|3524.8|3523.3|3524.8|3523.3|3525.8|3524.3|3520.8|3519.3|30609
1606485600000|2020-11-27 14:00:00|3525.8|3524.3|3530.8|3529.3|3533.8|3532.3|3523.8|3522.3|50049
1606489200000|2020-11-27 15:00:00|3531.8|3530.3|3530.65|3529.15|3536.8|3535.3|3529.65|3528.15|71804
1606492800000|2020-11-27 16:00:00|3531.65|3530.15|3526.65|3525.15|3539.65|3538.15|3524.65|3523.15|222979
1606496400000|2020-11-27 17:00:00|3525.65|3524.15|3530.65|3529.15|3530.65|3529.15|3523.65|3522.15|39650
1606500000000|2020-11-27 18:00:00|3529.65|3528.15|3531.65|3530.15|3534.65|3533.15|3529.65|3528.15|10660
1606503600000|2020-11-27 19:00:00|3532.15|3530.65|3534.65|3533.15|3534.65|3533.15|3532.15|3530.65|1934
1606507200000|2020-11-27 20:00:00|3534.15|3532.65|3538.65|3537.15|3538.65|3537.15|3533.65|3532.15|3514
1606510800000|2020-11-27 21:00:00|3539.2|3536.2|3539.2|3536.2|3539.2|3536.2|3539.2|3536.2|1
1606690800000|2020-11-29 23:00:00|3546.4|3543.4|3540|3537|3547.1|3544.1|3538.4|3535.4|0
1606694400000|2020-11-30 00:00:00|3539.5|3536.5|3520.4|3518.4|3540.2|3537.2|3519.9|3517.9|3431
1606698000000|2020-11-30 01:00:00|3520.9|3518.9|3522.9|3520.9|3523.9|3521.9|3515.9|3513.9|3091
1606701600000|2020-11-30 02:00:00|3521.9|3519.9|3517.9|3515.9|3522.4|3520.4|3515.9|3513.9|2084
1606705200000|2020-11-30 03:00:00|3518.4|3516.4|3516.9|3514.9|3520.4|3518.4|3514.9|3512.9|1146
1606708800000|2020-11-30 04:00:00|3517.4|3515.4|3509.9|3507.9|3517.9|3515.9|3509.9|3507.9|2874
1606712400000|2020-11-30 05:00:00|3510.4|3508.4|3504.9|3502.9|3510.9|3508.9|3501.9|3499.9|4633
1606716000000|2020-11-30 06:00:00|3505.4|3503.4|3500.9|3498.9|3505.9|3503.9|3497.9|3495.9|5908
1606719600000|2020-11-30 07:00:00|3500.65|3499.15|3513.65|3512.15|3513.65|3512.15|3499.65|3498.15|20574
1606723200000|2020-11-30 08:00:00|3514.65|3513.15|3519.84|3518.34|3521.84|3520.34|3502.65|3501.15|109250
1606726800000|2020-11-30 09:00:00|3518.84|3517.34|3525.84|3524.34|3533.84|3532.34|3518.84|3517.34|69605
1606730400000|2020-11-30 10:00:00|3526.84|3525.34|3531.84|3530.34|3534.84|3533.34|3524.84|3523.34|60074
1606734000000|2020-11-30 11:00:00|3530.84|3529.34|3524.84|3523.34|3531.84|3530.34|3517.84|3516.34|64901
1606737600000|2020-11-30 12:00:00|3523.84|3522.34|3528.73|3527.23|3535.84|3534.34|3523.84|3522.34|52124
1606741200000|2020-11-30 13:00:00|3527.73|3526.23|3536.73|3535.23|3538.73|3537.23|3527.73|3526.23|48520
1606744800000|2020-11-30 14:00:00|3535.73|3534.23|3532.73|3531.23|3538.73|3537.23|3529.73|3528.23|83128
1606748400000|2020-11-30 15:00:00|3533.73|3532.23|3524.82|3523.32|3533.82|3532.32|3514.82|3513.32|134783
1606752000000|2020-11-30 16:00:00|3523.82|3522.32|3496.1|3494.6|3526.82|3525.32|3483.1|3481.6|543446
1606755600000|2020-11-30 17:00:00|3495.1|3493.6|3498.1|3496.6|3499.1|3497.6|3491.1|3489.6|46909
1606759200000|2020-11-30 18:00:00|3499.1|3497.6|3494.1|3492.6|3499.1|3497.6|3494.1|3492.6|19259
1606762800000|2020-11-30 19:00:00|3493.1|3491.6|3500.1|3498.6|3500.1|3498.6|3492.1|3490.6|14603
1606766400000|2020-11-30 20:00:00|3499.1|3497.6|3481.1|3479.6|3501.1|3499.6|3477.1|3475.6|50895
1606770000000|2020-11-30 21:00:00|3477.55|3474.55|3490.55|3487.55|3490.75|3487.75|3477.55|3474.55|193
1606773600000|2020-11-30 22:00:00|3490.45|3487.45|3488.05|3485.05|3490.45|3487.45|3487.15|3484.15|0
1606777200000|2020-11-30 23:00:00|3488.85|3485.85|3495.85|3492.85|3496.25|3493.25|3484.65|3481.65|0
1606780800000|2020-12-01 00:00:00|3496.05|3493.05|3511.35|3509.35|3512.35|3510.35|3494.75|3491.75|4782
1606784400000|2020-12-01 01:00:00|3510.35|3508.35|3516.35|3514.35|3517.35|3515.35|3510.35|3508.35|4376
1606788000000|2020-12-01 02:00:00|3516.85|3514.85|3518.35|3516.35|3521.35|3519.35|3514.35|3512.35|2571
1606791600000|2020-12-01 03:00:00|3517.35|3515.35|3519.35|3517.35|3524.35|3522.35|3516.35|3514.35|3479
1606795200000|2020-12-01 04:00:00|3519.85|3517.85|3517.35|3515.35|3520.35|3518.35|3517.35|3515.35|1701
1606798800000|2020-12-01 05:00:00|3516.35|3514.35|3518.35|3516.35|3520.35|3518.35|3515.35|3513.35|3028
1606802400000|2020-12-01 06:00:00|3517.85|3515.85|3519.35|3517.35|3521.35|3519.35|3515.35|3513.35|5715
1606806000000|2020-12-01 07:00:00|3519.1|3517.6|3515.1|3513.6|3524.1|3522.6|3513.1|3511.6|29726
1606809600000|2020-12-01 08:00:00|3514.1|3512.6|3523.81|3522.31|3524.81|3523.31|3500.1|3498.6|118801
1606813200000|2020-12-01 09:00:00|3524.31|3522.81|3520.81|3519.31|3530.81|3529.31|3519.81|3518.31|69528
1606816800000|2020-12-01 10:00:00|3521.81|3520.31|3530.81|3529.31|3531.81|3530.31|3519.81|3518.31|46858
1606820400000|2020-12-01 11:00:00|3529.81|3528.31|3530.81|3529.31|3533.81|3532.31|3528.81|3527.31|35979
1606824000000|2020-12-01 12:00:00|3529.81|3528.31|3523.61|3522.11|3531.81|3530.31|3521.61|3520.11|36357
1606827600000|2020-12-01 13:00:00|3524.61|3523.11|3528.61|3527.11|3529.61|3528.11|3517.61|3516.11|44240
1606831200000|2020-12-01 14:00:00|3527.61|3526.11|3528.61|3527.11|3533.61|3532.11|3523.61|3522.11|71047
1606834800000|2020-12-01 15:00:00|3529.61|3528.11|3527.54|3526.04|3530.61|3529.11|3522.54|3521.04|106468
1606838400000|2020-12-01 16:00:00|3527.04|3525.54|3521.93|3520.43|3531.93|3530.43|3520.93|3519.43|234405
1606842000000|2020-12-01 17:00:00|3522.93|3521.43|3526.93|3525.43|3529.93|3528.43|3521.93|3520.43|24905
1606845600000|2020-12-01 18:00:00|3525.93|3524.43|3526.93|3525.43|3527.93|3526.43|3524.93|3523.43|10007
1606849200000|2020-12-01 19:00:00|3525.93|3524.43|3524.93|3523.43|3529.93|3528.43|3523.93|3522.43|10590
1606852800000|2020-12-01 20:00:00|3523.93|3522.43|3526.93|3525.43|3528.93|3527.43|3517.93|3516.43|24390
1606856400000|2020-12-01 21:00:00|3530.18|3527.18|3529.28|3526.28|3531.58|3528.58|3526.68|3523.68|81
1606860000000|2020-12-01 22:00:00|3528.78|3525.78|3529.88|3526.88|3530.38|3527.38|3528.48|3525.48|0
1606863600000|2020-12-01 23:00:00|3529.78|3526.78|3528.48|3525.48|3533.28|3530.28|3523.28|3520.28|0
1606867200000|2020-12-02 00:00:00|3528.68|3525.68|3517.18|3515.18|3528.68|3525.68|3516.18|3514.18|2545
1606870800000|2020-12-02 01:00:00|3516.18|3514.18|3512.18|3510.18|3516.18|3514.18|3509.18|3507.18|4282
1606874400000|2020-12-02 02:00:00|3511.68|3509.68|3515.18|3513.18|3517.18|3515.18|3509.18|3507.18|1851
1606878000000|2020-12-02 03:00:00|3516.18|3514.18|3517.18|3515.18|3519.18|3517.18|3516.18|3514.18|617
1606881600000|2020-12-02 04:00:00|3517.68|3515.68|3518.18|3516.18|3519.18|3517.18|3516.18|3514.18|337
1606885200000|2020-12-02 05:00:00|3517.18|3515.18|3514.18|3512.18|3518.18|3516.18|3513.18|3511.18|747
1606888800000|2020-12-02 06:00:00|3515.18|3513.18|3523.18|3521.18|3523.18|3521.18|3513.18|3511.18|1890
1606892400000|2020-12-02 07:00:00|3522.93|3521.43|3515.93|3514.43|3523.93|3522.43|3515.93|3514.43|11925
1606896000000|2020-12-02 08:00:00|3516.93|3515.43|3514.58|3513.08|3517.58|3516.08|3503.93|3502.43|87694
1606899600000|2020-12-02 09:00:00|3515.58|3514.08|3517.58|3516.08|3523.58|3522.08|3513.58|3512.08|79503
1606903200000|2020-12-02 10:00:00|3516.58|3515.08|3517.58|3516.08|3519.58|3518.08|3513.58|3512.08|38391
1606906800000|2020-12-02 11:00:00|3517.08|3515.58|3518.58|3517.08|3519.58|3518.08|3512.58|3511.08|33695
1606910400000|2020-12-02 12:00:00|3517.58|3516.08|3508.98|3507.48|3518.58|3517.08|3508.98|3507.48|44257
1606914000000|2020-12-02 13:00:00|3509.48|3507.98|3508.48|3506.98|3510.48|3508.98|3502.48|3500.98|53234
1606917600000|2020-12-02 14:00:00|3507.48|3505.98|3510.48|3508.98|3514.48|3512.98|3506.48|3504.98|69748
1606921200000|2020-12-02 15:00:00|3511.48|3509.98|3519.67|3518.17|3519.67|3518.17|3509.48|3507.98|61047
1606924800000|2020-12-02 16:00:00|3520.67|3519.17|3523.67|3522.17|3524.67|3523.17|3516.67|3515.17|158954
1606928400000|2020-12-02 17:00:00|3522.67|3521.17|3521.17|3519.67|3524.67|3523.17|3519.67|3518.17|18301
1606932000000|2020-12-02 18:00:00|3521.67|3520.17|3518.67|3517.17|3521.67|3520.17|3517.67|3516.17|8859
1606935600000|2020-12-02 19:00:00|3519.17|3517.67|3523.67|3522.17|3523.67|3522.17|3517.67|3516.17|6788
1606939200000|2020-12-02 20:00:00|3523.17|3521.67|3518.67|3517.17|3523.67|3522.17|3517.67|3516.17|12540
1606942800000|2020-12-02 21:00:00|3520.62|3517.62|3522.62|3519.62|3524.92|3521.92|3520.62|3517.62|136
1606946400000|2020-12-02 22:00:00|3522.42|3519.42|3522.72|3519.72|3522.72|3519.72|3522.12|3519.12|0
1606950000000|2020-12-02 23:00:00|3523.32|3520.32|3520.22|3517.22|3525.42|3522.42|3519.32|3516.32|0
1606953600000|2020-12-03 00:00:00|3520.02|3517.02|3515.92|3513.92|3521.92|3519.92|3514.92|3512.92|1069
1606957200000|2020-12-03 01:00:00|3516.42|3514.42|3519.92|3517.92|3520.92|3518.92|3515.92|3513.92|1536
1606960800000|2020-12-03 02:00:00|3519.42|3517.42|3518.92|3516.92|3519.92|3517.92|3515.92|3513.92|1234
1606964400000|2020-12-03 03:00:00|3517.92|3515.92|3519.92|3517.92|3527.92|3525.92|3517.92|3515.92|2311
1606968000000|2020-12-03 04:00:00|3520.42|3518.42|3515.92|3513.92|3520.42|3518.42|3514.92|3512.92|832
1606971600000|2020-12-03 05:00:00|3515.42|3513.42|3517.92|3515.92|3517.92|3515.92|3514.92|3512.92|999
1606975200000|2020-12-03 06:00:00|3516.92|3514.92|3519.92|3517.92|3520.92|3518.92|3516.92|3514.92|2036
1606978800000|2020-12-03 07:00:00|3519.67|3518.17|3522.17|3520.67|3523.67|3522.17|3516.67|3515.17|16685
1606982400000|2020-12-03 08:00:00|3521.67|3520.17|3515.33|3513.83|3526.67|3525.17|3514.33|3512.83|52666
1606986000000|2020-12-03 09:00:00|3516.33|3514.83|3507.33|3505.83|3519.33|3517.83|3502.33|3500.83|49037
1606989600000|2020-12-03 10:00:00|3508.33|3506.83|3513.33|3511.83|3513.33|3511.83|3508.33|3506.83|32321
1606993200000|2020-12-03 11:00:00|3512.33|3510.83|3520.33|3518.83|3520.33|3518.83|3512.33|3510.83|43138
1606996800000|2020-12-03 12:00:00|3521.33|3519.83|3516.6|3515.1|3522.33|3520.83|3515.33|3513.83|37613
1607000400000|2020-12-03 13:00:00|3515.6|3514.1|3519.6|3518.1|3519.6|3518.1|3514.6|3513.1|52027
1607004000000|2020-12-03 14:00:00|3518.6|3517.1|3516.6|3515.1|3520.6|3519.1|3513.6|3512.1|41500
1607007600000|2020-12-03 15:00:00|3517.6|3516.1|3520.66|3519.16|3521.66|3520.16|3514.6|3513.1|82181
1607011200000|2020-12-03 16:00:00|3521.66|3520.16|3519.66|3518.16|3522.66|3521.16|3516.66|3515.16|134741
1607014800000|2020-12-03 17:00:00|3520.66|3519.16|3519.66|3518.16|3523.66|3522.16|3516.66|3515.16|32897
1607018400000|2020-12-03 18:00:00|3518.66|3517.16|3513.66|3512.16|3519.66|3518.16|3512.66|3511.16|10236
1607022000000|2020-12-03 19:00:00|3514.16|3512.66|3515.66|3514.16|3515.66|3514.16|3513.66|3512.16|6621
1607025600000|2020-12-03 20:00:00|3516.66|3515.16|3502.66|3501.16|3517.66|3516.16|3497.66|3496.16|35975
1607029200000|2020-12-03 21:00:00|3505.81|3502.81|3506.01|3503.01|3509.21|3506.21|3502.11|3499.11|225
1607032800000|2020-12-03 22:00:00|3506.21|3503.21|3505.81|3502.81|3507.21|3504.21|3504.71|3501.71|0
1607036400000|2020-12-03 23:00:00|3506.91|3503.91|3508.11|3505.11|3510.91|3507.91|3504.51|3501.51|0
1607040000000|2020-12-04 00:00:00|3508.01|3505.01|3505.91|3503.91|3511.91|3509.91|3504.91|3502.91|2319
1607043600000|2020-12-04 01:00:00|3505.41|3503.41|3505.91|3503.91|3510.91|3508.91|3502.91|3500.91|3015
1607047200000|2020-12-04 02:00:00|3506.91|3504.91|3508.91|3506.91|3509.91|3507.91|3503.91|3501.91|1291
1607050800000|2020-12-04 03:00:00|3507.91|3505.91|3507.91|3505.91|3508.91|3506.91|3506.91|3504.91|512
1607054400000|2020-12-04 04:00:00|3506.91|3504.91|3507.91|3505.91|3509.91|3507.91|3506.91|3504.91|910
1607058000000|2020-12-04 05:00:00|3508.41|3506.41|3512.91|3510.91|3514.91|3512.91|3506.91|3504.91|1829
1607061600000|2020-12-04 06:00:00|3512.41|3510.41|3513.91|3511.91|3513.91|3511.91|3510.91|3508.91|1109
1607065200000|2020-12-04 07:00:00|3513.66|3512.16|3514.66|3513.16|3514.66|3513.16|3507.66|3506.16|15353
1607068800000|2020-12-04 08:00:00|3513.66|3512.16|3526.06|3524.56|3531.66|3530.16|3512.16|3510.66|81621
1607072400000|2020-12-04 09:00:00|3525.06|3523.56|3533.06|3531.56|3542.06|3540.56|3525.06|3523.56|65269
1607076000000|2020-12-04 10:00:00|3534.06|3532.56|3528.06|3526.56|3534.06|3532.56|3521.06|3519.56|114545
1607079600000|2020-12-04 11:00:00|3527.06|3525.56|3521.06|3519.56|3530.06|3528.56|3520.06|3518.56|55104
1607083200000|2020-12-04 12:00:00|3520.06|3518.56|3525.57|3524.07|3526.57|3525.07|3519.06|3517.56|47346
1607086800000|2020-12-04 13:00:00|3525.07|3523.57|3524.57|3523.07|3528.57|3527.07|3519.57|3518.07|45725
1607090400000|2020-12-04 14:00:00|3525.57|3524.07|3532.57|3531.07|3532.57|3531.07|3523.57|3522.07|49615
1607094000000|2020-12-04 15:00:00|3531.57|3530.07|3528.24|3526.74|3534.24|3532.74|3526.24|3524.74|95653
1607097600000|2020-12-04 16:00:00|3529.24|3527.74|3539.24|3537.74|3541.24|3539.74|3527.24|3525.74|131032
1607101200000|2020-12-04 17:00:00|3538.24|3536.74|3535.24|3533.74|3538.24|3536.74|3535.24|3533.74|17666
1607104800000|2020-12-04 18:00:00|3536.24|3534.74|3533.24|3531.74|3538.24|3536.74|3533.24|3531.74|9230
1607108400000|2020-12-04 19:00:00|3534.24|3532.74|3535.24|3533.74|3535.24|3533.74|3533.24|3531.74|10164
1607112000000|2020-12-04 20:00:00|3536.24|3534.74|3541.24|3539.74|3541.24|3539.74|3531.24|3529.74|15516
1607115600000|2020-12-04 21:00:00|3541.59|3538.59|3534.39|3531.39|3542.49|3539.49|3533.99|3530.99|80
1607295600000|2020-12-06 23:00:00|3545.89|3542.89|3541.79|3538.79|3546.89|3543.89|3539.59|3536.59|0
1607299200000|2020-12-07 00:00:00|3541.69|3538.69|3537.49|3535.49|3541.89|3538.89|3532.49|3530.49|3120
1607302800000|2020-12-07 01:00:00|3536.49|3534.49|3532.49|3530.49|3540.99|3538.99|3529.99|3527.99|4144
1607306400000|2020-12-07 02:00:00|3531.99|3529.99|3524.99|3522.99|3532.49|3530.49|3523.49|3521.49|2756
1607310000000|2020-12-07 03:00:00|3524.49|3522.49|3522.49|3520.49|3526.49|3524.49|3522.49|3520.49|960
1607313600000|2020-12-07 04:00:00|3523.49|3521.49|3525.49|3523.49|3526.49|3524.49|3521.49|3519.49|1100
1607317200000|2020-12-07 05:00:00|3526.49|3524.49|3525.49|3523.49|3528.49|3526.49|3524.49|3522.49|1167
1607320800000|2020-12-07 06:00:00|3526.49|3524.49|3524.49|3522.49|3528.49|3526.49|3524.49|3522.49|2946
1607324400000|2020-12-07 07:00:00|3524.24|3522.74|3530.24|3528.74|3530.24|3528.74|3520.24|3518.74|19146
1607328000000|2020-12-07 08:00:00|3529.24|3527.74|3506.71|3505.21|3534.24|3532.74|3499.71|3498.21|122471
1607331600000|2020-12-07 09:00:00|3507.71|3506.21|3517.71|3516.21|3519.71|3518.21|3505.71|3504.21|52170
1607335200000|2020-12-07 10:00:00|3518.21|3516.71|3516.71|3515.21|3522.71|3521.21|3516.71|3515.21|33643
1607338800000|2020-12-07 11:00:00|3515.71|3514.21|3527.71|3526.21|3530.71|3529.21|3515.71|3514.21|49977
1607342400000|2020-12-07 12:00:00|3528.21|3526.71|3521.01|3519.51|3528.71|3527.21|3519.01|3517.51|20324
1607346000000|2020-12-07 13:00:00|3522.01|3520.51|3522.01|3520.51|3523.01|3521.51|3517.01|3515.51|33927
1607349600000|2020-12-07 14:00:00|3523.01|3521.51|3526.01|3524.51|3526.01|3524.51|3516.01|3514.51|43771
1607353200000|2020-12-07 15:00:00|3526.51|3525.01|3526.92|3525.42|3527.92|3526.42|3520.01|3518.51|74329
1607356800000|2020-12-07 16:00:00|3525.92|3524.42|3531.92|3530.42|3534.92|3533.42|3523.92|3522.42|126034
1607360400000|2020-12-07 17:00:00|3530.92|3529.42|3529.92|3528.42|3533.92|3532.42|3529.92|3528.42|16107
1607364000000|2020-12-07 18:00:00|3530.42|3528.92|3525.92|3524.42|3530.92|3529.42|3521.92|3520.42|19935
1607367600000|2020-12-07 19:00:00|3524.92|3523.42|3526.92|3525.42|3527.92|3526.42|3523.92|3522.42|6694
1607371200000|2020-12-07 20:00:00|3525.92|3524.42|3527.92|3526.42|3530.92|3529.42|3519.92|3518.42|16976
1607374800000|2020-12-07 21:00:00|3529.97|3526.97|3521.47|3518.47|3531.27|3528.27|3519.77|3516.77|92
1607378400000|2020-12-07 22:00:00|3521.77|3518.77|3522.37|3519.37|3523.27|3520.27|3520.87|3517.87|0
1607382000000|2020-12-07 23:00:00|3521.87|3518.87|3522.27|3519.27|3524.17|3521.17|3521.77|3518.77|0
1607385600000|2020-12-08 00:00:00|3521.97|3518.97|3528.17|3526.17|3528.17|3526.17|3517.97|3514.97|2332
1607389200000|2020-12-08 01:00:00|3527.17|3525.17|3527.17|3525.17|3531.17|3529.17|3523.17|3521.17|1968
1607392800000|2020-12-08 02:00:00|3527.67|3525.67|3529.17|3527.17|3529.17|3527.17|3525.17|3523.17|1277
1607396400000|2020-12-08 03:00:00|3529.67|3527.67|3528.17|3526.17|3530.17|3528.17|3525.17|3523.17|668
1607400000000|2020-12-08 04:00:00|3529.17|3527.17|3530.17|3528.17|3531.17|3529.17|3528.17|3526.17|402
1607403600000|2020-12-08 05:00:00|3531.17|3529.17|3529.17|3527.17|3532.17|3530.17|3529.17|3527.17|1273
1607407200000|2020-12-08 06:00:00|3530.17|3528.17|3526.17|3524.17|3534.17|3532.17|3524.17|3522.17|3166
1607410800000|2020-12-08 07:00:00|3525.92|3524.42|3520.92|3519.42|3528.92|3527.42|3519.92|3518.42|11616
1607414400000|2020-12-08 08:00:00|3519.92|3518.42|3527.46|3525.96|3530.92|3529.42|3519.92|3518.42|48208
1607418000000|2020-12-08 09:00:00|3528.46|3526.96|3519.46|3517.96|3531.46|3529.96|3513.46|3511.96|64776
1607421600000|2020-12-08 10:00:00|3520.46|3518.96|3514.46|3512.96|3520.46|3518.96|3512.46|3510.96|61767
1607425200000|2020-12-08 11:00:00|3513.46|3511.96|3505.46|3503.96|3514.46|3512.96|3503.46|3501.96|39347
1607428800000|2020-12-08 12:00:00|3506.46|3504.96|3511.86|3510.36|3511.86|3510.36|3503.46|3501.96|26134
1607432400000|2020-12-08 13:00:00|3510.86|3509.36|3515.86|3514.36|3519.86|3518.36|3510.86|3509.36|50618
1607436000000|2020-12-08 14:00:00|3514.86|3513.36|3523.86|3522.36|3524.86|3523.36|3509.86|3508.36|103438
1607439600000|2020-12-08 15:00:00|3522.86|3521.36|3528.61|3527.11|3528.61|3527.11|3518.61|3517.11|67160
1607443200000|2020-12-08 16:00:00|3529.61|3528.11|3528.2|3526.7|3532.61|3531.11|3525.2|3523.7|139755
1607446800000|2020-12-08 17:00:00|3527.2|3525.7|3530.2|3528.7|3531.2|3529.7|3526.2|3524.7|32772
1607450400000|2020-12-08 18:00:00|3529.2|3527.7|3533.2|3531.7|3535.2|3533.7|3529.2|3527.7|10804
1607454000000|2020-12-08 19:00:00|3532.2|3530.7|3534.2|3532.7|3537.2|3535.7|3532.2|3530.7|8549
1607457600000|2020-12-08 20:00:00|3533.2|3531.7|3535.2|3533.7|3535.2|3533.7|3532.2|3530.7|10331
1607461200000|2020-12-08 21:00:00|3534.65|3531.65|3535.35|3532.35|3536.55|3533.55|3533.55|3530.55|111
1607464800000|2020-12-08 22:00:00|3535.55|3532.55|3536.85|3533.85|3537.25|3534.25|3535.45|3532.45|0
1607468400000|2020-12-08 23:00:00|3540.55|3537.55|3536.55|3533.55|3545.35|3542.35|3536.05|3533.05|0
1607472000000|2020-12-09 00:00:00|3536.65|3533.65|3544.95|3542.95|3547.45|3545.45|3535.85|3532.85|3431
1607475600000|2020-12-09 01:00:00|3544.45|3542.45|3539.45|3537.45|3547.45|3545.45|3539.45|3537.45|2726
1607479200000|2020-12-09 02:00:00|3540.45|3538.45|3545.45|3543.45|3545.45|3543.45|3539.45|3537.45|1260
1607482800000|2020-12-09 03:00:00|3544.45|3542.45|3545.95|3543.95|3547.45|3545.45|3544.45|3542.45|1339
1607486400000|2020-12-09 04:00:00|3546.45|3544.45|3548.45|3546.45|3548.45|3546.45|3545.45|3543.45|848
1607490000000|2020-12-09 05:00:00|3548.95|3546.95|3546.45|3544.45|3549.45|3547.45|3545.45|3543.45|1297
1607493600000|2020-12-09 06:00:00|3547.45|3545.45|3545.45|3543.45|3549.45|3547.45|3545.45|3543.45|3450
1607497200000|2020-12-09 07:00:00|3545.2|3543.7|3545.2|3543.7|3548.2|3546.7|3540.2|3538.7|15998
1607500800000|2020-12-09 08:00:00|3544.2|3542.7|3553.72|3552.22|3560.2|3558.7|3536.2|3534.7|101291
1607504400000|2020-12-09 09:00:00|3554.72|3553.22|3543.72|3542.22|3554.72|3553.22|3540.72|3539.22|69274
1607508000000|2020-12-09 10:00:00|3544.72|3543.22|3544.72|3543.22|3549.72|3548.22|3543.72|3542.22|98586
1607511600000|2020-12-09 11:00:00|3545.72|3544.22|3539.72|3538.22|3545.72|3544.22|3538.72|3537.22|39735
1607515200000|2020-12-09 12:00:00|3540.72|3539.22|3542.35|3540.85|3542.35|3540.85|3533.72|3532.22|60183
1607518800000|2020-12-09 13:00:00|3541.35|3539.85|3544.35|3542.85|3548.35|3546.85|3541.35|3539.85|35048
1607522400000|2020-12-09 14:00:00|3543.35|3541.85|3542.35|3540.85|3544.35|3542.85|3539.35|3537.85|43670
1607526000000|2020-12-09 15:00:00|3543.35|3541.85|3532.87|3531.37|3544.35|3542.85|3532.87|3531.37|68184
1607529600000|2020-12-09 16:00:00|3533.87|3532.37|3535.87|3534.37|3535.87|3534.37|3527.87|3526.37|162165
1607533200000|2020-12-09 17:00:00|3534.87|3533.37|3530.87|3529.37|3535.87|3534.37|3525.87|3524.37|30303
1607536800000|2020-12-09 18:00:00|3529.87|3528.37|3514.87|3513.37|3531.87|3530.37|3514.87|3513.37|24583
1607540400000|2020-12-09 19:00:00|3515.87|3514.37|3523.87|3522.37|3528.87|3527.37|3515.87|3514.37|13910
1607544000000|2020-12-09 20:00:00|3524.37|3522.87|3529.87|3528.37|3534.87|3533.37|3517.87|3516.37|18949
1607547600000|2020-12-09 21:00:00|3530.82|3527.82|3532.42|3529.42|3533.12|3530.12|3526.92|3523.92|124
1607551200000|2020-12-09 22:00:00|3532.52|3529.52|3531.32|3528.32|3532.72|3529.72|3530.72|3527.72|0
1607554800000|2020-12-09 23:00:00|3532.02|3529.02|3535.32|3532.32|3537.52|3534.52|3530.92|3527.92|0
1607558400000|2020-12-10 00:00:00|3535.52|3532.52|3530.62|3528.62|3536.62|3533.62|3527.12|3525.12|1941
1607562000000|2020-12-10 01:00:00|3530.12|3528.12|3528.12|3526.12|3532.12|3530.12|3526.12|3524.12|2203
1607565600000|2020-12-10 02:00:00|3529.12|3527.12|3530.12|3528.12|3531.12|3529.12|3527.12|3525.12|2281
1607569200000|2020-12-10 03:00:00|3530.62|3528.62|3528.12|3526.12|3531.12|3529.12|3525.12|3523.12|1054
1607572800000|2020-12-10 04:00:00|3529.12|3527.12|3531.12|3529.12|3533.12|3531.12|3528.12|3526.12|433
1607576400000|2020-12-10 05:00:00|3531.62|3529.62|3528.12|3526.12|3531.62|3529.62|3527.12|3525.12|4038
1607580000000|2020-12-10 06:00:00|3527.12|3525.12|3520.12|3518.12|3527.12|3525.12|3520.12|3518.12|4266
1607583600000|2020-12-10 07:00:00|3519.87|3518.37|3531.87|3530.37|3531.87|3530.37|3518.87|3517.37|14154
1607587200000|2020-12-10 08:00:00|3532.87|3531.37|3533.99|3532.49|3541.87|3540.37|3530.87|3529.37|78934
1607590800000|2020-12-10 09:00:00|3534.99|3533.49|3535.99|3534.49|3541.99|3540.49|3532.99|3531.49|65463
1607594400000|2020-12-10 10:00:00|3536.99|3535.49|3535.99|3534.49|3540.99|3539.49|3534.99|3533.49|18702
1607598000000|2020-12-10 11:00:00|3536.99|3535.49|3539.99|3538.49|3539.99|3538.49|3529.99|3528.49|79147
1607601600000|2020-12-10 12:00:00|3538.99|3537.49|3530.72|3529.22|3539.99|3538.49|3524.99|3523.49|77694
1607605200000|2020-12-10 13:00:00|3529.72|3528.22|3505.72|3504.22|3532.72|3531.22|3499.72|3498.22|97768
1607608800000|2020-12-10 14:00:00|3504.72|3503.22|3519.72|3518.22|3520.72|3519.22|3498.72|3497.22|116175
1607612400000|2020-12-10 15:00:00|3520.22|3518.72|3526.35|3524.85|3528.35|3526.85|3519.72|3518.22|133871
1607616000000|2020-12-10 16:00:00|3527.35|3525.85|3515.35|3513.85|3532.35|3530.85|3513.35|3511.85|184878
1607619600000|2020-12-10 17:00:00|3514.85|3513.35|3518.35|3516.85|3521.35|3519.85|3514.35|3512.85|32649
1607623200000|2020-12-10 18:00:00|3517.35|3515.85|3517.35|3515.85|3521.35|3519.85|3515.35|3513.85|15453
1607626800000|2020-12-10 19:00:00|3517.85|3516.35|3516.35|3514.85|3519.35|3517.85|3512.35|3510.85|13662
1607630400000|2020-12-10 20:00:00|3517.35|3515.85|3519.35|3517.85|3525.35|3523.85|3516.35|3514.85|16789
1607634000000|2020-12-10 21:00:00|3518|3515|3517.3|3514.3|3519.3|3516.3|3514|3511|17047
1607637600000|2020-12-10 22:00:00|3517.1|3514.1|3521.2|3518.2|3521.2|3518.2|3516.8|3513.8|0
1607641200000|2020-12-10 23:00:00|3520.1|3517.1|3522.3|3519.3|3523.9|3520.9|3517.2|3514.2|0
1607644800000|2020-12-11 00:00:00|3522.2|3519.2|3519.6|3517.6|3526.6|3524.6|3517.6|3515.6|2315
1607648400000|2020-12-11 01:00:00|3520.1|3518.1|3522.6|3520.6|3524.6|3522.6|3517.6|3515.6|2274
1607652000000|2020-12-11 02:00:00|3522.1|3520.1|3513.6|3511.6|3523.6|3521.6|3513.6|3511.6|1651
1607655600000|2020-12-11 03:00:00|3512.6|3510.6|3514.6|3512.6|3514.6|3512.6|3511.6|3509.6|1814
1607659200000|2020-12-11 04:00:00|3515.6|3513.6|3517.6|3515.6|3517.6|3515.6|3514.6|3512.6|1137
1607662800000|2020-12-11 05:00:00|3516.6|3514.6|3516.6|3514.6|3518.6|3516.6|3515.6|3513.6|2732
1607666400000|2020-12-11 06:00:00|3517.1|3515.1|3516.6|3514.6|3517.6|3515.6|3511.6|3509.6|1836
1607670000000|2020-12-11 07:00:00|3516.35|3514.85|3514.35|3512.85|3517.35|3515.85|3513.85|3512.35|9904
1607673600000|2020-12-11 08:00:00|3513.35|3511.85|3483.93|3482.43|3515.35|3513.85|3479.93|3478.43|194888
1607677200000|2020-12-11 09:00:00|3482.93|3481.43|3488.93|3487.43|3497.93|3496.43|3482.93|3481.43|115207
1607680800000|2020-12-11 10:00:00|3487.93|3486.43|3472.93|3471.43|3493.93|3492.43|3470.93|3469.43|100240
1607684400000|2020-12-11 11:00:00|3471.93|3470.43|3472.93|3471.43|3474.93|3473.43|3461.93|3460.43|145604
1607688000000|2020-12-11 12:00:00|3473.93|3472.43|3484.11|3482.61|3486.11|3484.61|3470.93|3469.43|101618
1607691600000|2020-12-11 13:00:00|3485.11|3483.61|3490.11|3488.61|3490.11|3488.61|3482.11|3480.61|76153
1607695200000|2020-12-11 14:00:00|3489.11|3487.61|3495.11|3493.61|3497.11|3495.61|3489.11|3487.61|132967
1607698800000|2020-12-11 15:00:00|3496.11|3494.61|3494.1|3492.6|3503.1|3501.6|3492.1|3490.6|123252
1607702400000|2020-12-11 16:00:00|3495.1|3493.6|3488.1|3486.6|3497.1|3495.6|3486.1|3484.6|244116
1607706000000|2020-12-11 17:00:00|3489.1|3487.6|3484.1|3482.6|3490.1|3488.6|3477.1|3475.6|31721
1607709600000|2020-12-11 18:00:00|3483.1|3481.6|3493.1|3491.6|3494.1|3492.6|3483.1|3481.6|14975
1607713200000|2020-12-11 19:00:00|3492.1|3490.6|3490.1|3488.6|3495.1|3493.6|3490.1|3488.6|10588
1607716800000|2020-12-11 20:00:00|3491.1|3489.6|3496.1|3494.6|3496.1|3494.6|3489.1|3487.6|15774
1607720400000|2020-12-11 21:00:00|3498.35|3495.35|3496.35|3493.35|3499.65|3496.65|3492.95|3489.95|949
1607900400000|2020-12-13 23:00:00|3514.15|3511.15|3505.15|3502.15|3515.25|3512.25|3502.55|3499.55|0
1607904000000|2020-12-14 00:00:00|3505.75|3502.75|3514.35|3512.35|3516.35|3514.35|3504.25|3501.25|4165
1607907600000|2020-12-14 01:00:00|3515.35|3513.35|3511.35|3509.35|3516.35|3514.35|3510.35|3508.35|3636
1607911200000|2020-12-14 02:00:00|3512.35|3510.35|3508.35|3506.35|3512.35|3510.35|3508.35|3506.35|1881
1607914800000|2020-12-14 03:00:00|3509.35|3507.35|3508.35|3506.35|3510.35|3508.35|3508.35|3506.35|5005
1607918400000|2020-12-14 04:00:00|3509.35|3507.35|3506.85|3504.85|3509.35|3507.35|3505.35|3503.35|1464
1607922000000|2020-12-14 05:00:00|3507.35|3505.35|3504.35|3502.35|3507.35|3505.35|3500.35|3498.35|5072
1607925600000|2020-12-14 06:00:00|3505.35|3503.35|3508.35|3506.35|3512.35|3510.35|3503.35|3501.35|5970
1607929200000|2020-12-14 07:00:00|3508.1|3506.6|3517.1|3515.6|3527.1|3525.6|3507.1|3505.6|64514
1607932800000|2020-12-14 08:00:00|3518.1|3516.6|3516.85|3515.35|3526.1|3524.6|3511.85|3510.35|182510
1607936400000|2020-12-14 09:00:00|3515.85|3514.35|3517.85|3516.35|3519.85|3518.35|3508.85|3507.35|139436
1607940000000|2020-12-14 10:00:00|3516.85|3515.35|3525.85|3524.35|3526.85|3525.35|3516.85|3515.35|244296
1607943600000|2020-12-14 11:00:00|3524.85|3523.35|3529.85|3528.35|3532.85|3531.35|3524.85|3523.35|108911
1607947200000|2020-12-14 12:00:00|3528.85|3527.35|3525.89|3524.39|3528.89|3527.39|3523.85|3522.35|96918
1607950800000|2020-12-14 13:00:00|3526.89|3525.39|3522.89|3521.39|3526.89|3525.39|3519.89|3518.39|92470
1607954400000|2020-12-14 14:00:00|3522.39|3520.89|3512.89|3511.39|3523.89|3522.39|3510.89|3509.39|153813
1607958000000|2020-12-14 15:00:00|3511.89|3510.39|3514.98|3513.48|3524.98|3523.48|3510.89|3509.39|200507
1607961600000|2020-12-14 16:00:00|3513.98|3512.48|3506.98|3505.48|3514.98|3513.48|3503.98|3502.48|297752
1607965200000|2020-12-14 17:00:00|3507.98|3506.48|3503.98|3502.48|3508.98|3507.48|3502.98|3501.48|80741
1607968800000|2020-12-14 18:00:00|3504.98|3503.48|3503.98|3502.48|3505.98|3504.48|3500.98|3499.48|17058
1607972400000|2020-12-14 19:00:00|3502.98|3501.48|3502.98|3501.48|3504.98|3503.48|3497.98|3496.48|10085
1607976000000|2020-12-14 20:00:00|3501.98|3500.48|3493.98|3492.48|3503.98|3502.48|3493.98|3492.48|18640
1607979600000|2020-12-14 21:00:00|3494.83|3491.83|3500.23|3497.23|3501.13|3498.13|3494.83|3491.83|75
1607983200000|2020-12-14 22:00:00|3500.43|3497.43|3499.83|3496.83|3500.43|3497.43|3498.73|3495.73|0
1607986800000|2020-12-14 23:00:00|3502.13|3499.13|3502.63|3499.63|3504.83|3501.83|3498.63|3495.63|0
1607990400000|2020-12-15 00:00:00|3502.83|3499.83|3502.23|3500.23|3504.33|3501.33|3496.23|3494.23|2286
1607994000000|2020-12-15 01:00:00|3503.23|3501.23|3499.23|3497.23|3503.23|3501.23|3495.23|3493.23|3875
1607997600000|2020-12-15 02:00:00|3498.23|3496.23|3499.23|3497.23|3500.23|3498.23|3494.23|3492.23|4059
1608001200000|2020-12-15 03:00:00|3500.23|3498.23|3498.23|3496.23|3501.23|3499.23|3496.23|3494.23|3202
1608004800000|2020-12-15 04:00:00|3498.73|3496.73|3496.23|3494.23|3499.23|3497.23|3496.23|3494.23|2338
1608008400000|2020-12-15 05:00:00|3497.23|3495.23|3502.23|3500.23|3503.23|3501.23|3494.23|3492.23|3049
1608012000000|2020-12-15 06:00:00|3501.23|3499.23|3500.23|3498.23|3505.23|3503.23|3498.23|3496.23|2538
1608015600000|2020-12-15 07:00:00|3499.98|3498.48|3502.98|3501.48|3503.98|3502.48|3497.98|3496.48|23711
1608019200000|2020-12-15 08:00:00|3501.98|3500.48|3525.19|3523.69|3526.19|3524.69|3496.98|3495.48|284984
1608022800000|2020-12-15 09:00:00|3526.19|3524.69|3525.19|3523.69|3530.19|3528.69|3521.19|3519.69|211187
1608026400000|2020-12-15 10:00:00|3526.19|3524.69|3523.19|3521.69|3526.19|3524.69|3519.19|3517.69|183996
1608030000000|2020-12-15 11:00:00|3524.19|3522.69|3519.19|3517.69|3525.19|3523.69|3518.19|3516.69|128585
1608033600000|2020-12-15 12:00:00|3520.19|3518.69|3518.7|3517.2|3523.19|3521.69|3517.7|3516.2|81119
1608037200000|2020-12-15 13:00:00|3519.7|3518.2|3526.7|3525.2|3526.7|3525.2|3517.7|3516.2|121222
1608040800000|2020-12-15 14:00:00|3525.7|3524.2|3517.7|3516.2|3527.7|3526.2|3515.7|3514.2|219906
1608044400000|2020-12-15 15:00:00|3518.7|3517.2|3519.75|3518.25|3521.75|3520.25|3514.7|3513.2|180453
1608048000000|2020-12-15 16:00:00|3518.75|3517.25|3524.75|3523.25|3528.75|3527.25|3516.75|3515.25|300001
1608051600000|2020-12-15 17:00:00|3523.75|3522.25|3531.75|3530.25|3531.75|3530.25|3523.75|3522.25|44293
1608055200000|2020-12-15 18:00:00|3532.75|3531.25|3534.75|3533.25|3534.75|3533.25|3530.75|3529.25|23260
1608058800000|2020-12-15 19:00:00|3533.75|3532.25|3536.75|3535.25|3536.75|3535.25|3531.75|3530.25|9378
1608062400000|2020-12-15 20:00:00|3537.75|3536.25|3538.75|3537.25|3540.75|3539.25|3536.75|3535.25|20672
1608066000000|2020-12-15 21:00:00|3539.2|3536.2|3538|3535|3539.6|3536.6|3535.7|3532.7|19718
1608069600000|2020-12-15 22:00:00|3538.1|3535.1|3540|3537|3540|3537|3538|3535|0
1608073200000|2020-12-15 23:00:00|3539.9|3536.9|3537.9|3534.9|3540.7|3537.7|3536.1|3533.1|0
1608076800000|2020-12-16 00:00:00|3537.6|3534.6|3531|3529|3541|3539|3529|3527|2921
1608080400000|2020-12-16 01:00:00|3530|3528|3531|3529|3531|3529|3529|3527|8631
1608084000000|2020-12-16 02:00:00|3531.5|3529.5|3537|3535|3537|3535|3531|3529|2054
1608087600000|2020-12-16 03:00:00|3536|3534|3534|3532|3537|3535|3534|3532|858
1608091200000|2020-12-16 04:00:00|3533|3531|3535|3533|3535|3533|3531|3529|649
1608094800000|2020-12-16 05:00:00|3534|3532|3535|3533|3536|3534|3532|3530|6324
1608098400000|2020-12-16 06:00:00|3536|3534|3536|3534|3537|3535|3533|3531|3592
1608102000000|2020-12-16 07:00:00|3535.75|3534.25|3536.75|3535.25|3539.75|3538.25|3533.75|3532.25|15598
1608105600000|2020-12-16 08:00:00|3535.75|3534.25|3555.92|3554.42|3559.92|3558.42|3532.75|3531.25|236606
1608109200000|2020-12-16 09:00:00|3556.42|3554.92|3555.92|3554.42|3560.92|3559.42|3552.92|3551.42|168756
1608112800000|2020-12-16 10:00:00|3556.92|3555.42|3555.92|3554.42|3559.92|3558.42|3551.92|3550.42|134631
1608116400000|2020-12-16 11:00:00|3556.42|3554.92|3550.92|3549.42|3556.92|3555.42|3549.92|3548.42|150504
1608120000000|2020-12-16 12:00:00|3549.92|3548.42|3544.33|3542.83|3549.92|3548.42|3543.33|3541.83|169914
1608123600000|2020-12-16 13:00:00|3543.33|3541.83|3536.33|3534.83|3550.33|3548.83|3536.33|3534.83|82540
1608127200000|2020-12-16 14:00:00|3535.33|3533.83|3531.33|3529.83|3536.33|3534.83|3524.33|3522.83|127695
1608130800000|2020-12-16 15:00:00|3530.33|3528.83|3537.39|3535.89|3537.39|3535.89|3524.39|3522.89|109981
1608134400000|2020-12-16 16:00:00|3538.39|3536.89|3545.39|3543.89|3546.39|3544.89|3537.39|3535.89|202003
1608138000000|2020-12-16 17:00:00|3546.39|3544.89|3544.39|3542.89|3546.39|3544.89|3542.39|3540.89|29151
1608141600000|2020-12-16 18:00:00|3545.39|3543.89|3544.39|3542.89|3545.39|3543.89|3542.39|3540.89|8776
1608145200000|2020-12-16 19:00:00|3544.89|3543.39|3547.39|3545.89|3548.39|3546.89|3539.39|3537.89|11784
1608148800000|2020-12-16 20:00:00|3546.39|3544.89|3548.39|3546.89|3552.39|3550.89|3544.39|3542.89|22233
1608152400000|2020-12-16 21:00:00|3551.64|3548.64|3550.94|3547.94|3553.14|3550.14|3549.14|3546.14|3074
1608156000000|2020-12-16 22:00:00|3550.84|3547.84|3551.24|3548.24|3551.24|3548.24|3549.74|3546.74|0
1608159600000|2020-12-16 23:00:00|3552.44|3549.44|3552.74|3549.74|3554.04|3551.04|3550.64|3547.64|0
1608163200000|2020-12-17 00:00:00|3552.54|3549.54|3546.64|3544.64|3552.74|3549.74|3543.64|3541.64|1874
1608166800000|2020-12-17 01:00:00|3547.14|3545.14|3545.64|3543.64|3549.64|3547.64|3544.64|3542.64|2040
1608170400000|2020-12-17 02:00:00|3546.14|3544.14|3550.64|3548.64|3550.64|3548.64|3544.64|3542.64|1387
1608174000000|2020-12-17 03:00:00|3549.64|3547.64|3551.64|3549.64|3552.64|3550.64|3548.64|3546.64|2277
1608177600000|2020-12-17 04:00:00|3552.64|3550.64|3554.64|3552.64|3555.64|3553.64|3550.64|3548.64|1548
1608181200000|2020-12-17 05:00:00|3555.14|3553.14|3555.64|3553.64|3557.64|3555.64|3553.64|3551.64|2815
1608184800000|2020-12-17 06:00:00|3554.64|3552.64|3553.64|3551.64|3554.64|3552.64|3552.64|3550.64|2322
1608188400000|2020-12-17 07:00:00|3553.39|3551.89|3566.39|3564.89|3568.39|3566.89|3552.39|3550.89|28919
1608192000000|2020-12-17 08:00:00|3567.39|3565.89|3565.19|3563.69|3574.39|3572.89|3563.39|3561.89|82081
1608195600000|2020-12-17 09:00:00|3566.19|3564.69|3562.19|3560.69|3571.19|3569.69|3562.19|3560.69|57312
1608199200000|2020-12-17 10:00:00|3561.69|3560.19|3561.19|3559.69|3564.19|3562.69|3558.19|3556.69|62338
1608202800000|2020-12-17 11:00:00|3560.19|3558.69|3565.19|3563.69|3567.19|3565.69|3560.19|3558.69|44603
1608206400000|2020-12-17 12:00:00|3564.19|3562.69|3565.55|3564.05|3568.05|3566.55|3562.19|3560.69|32310
1608210000000|2020-12-17 13:00:00|3564.55|3563.05|3563.55|3562.05|3569.55|3568.05|3561.55|3560.05|66266
1608213600000|2020-12-17 14:00:00|3564.55|3563.05|3572.55|3571.05|3574.55|3573.05|3561.55|3560.05|66346
1608217200000|2020-12-17 15:00:00|3573.55|3572.05|3564.56|3563.06|3574.55|3573.05|3561.56|3560.06|86172
1608220800000|2020-12-17 16:00:00|3563.56|3562.06|3561.56|3560.06|3569.56|3568.06|3558.56|3557.06|153653
1608224400000|2020-12-17 17:00:00|3562.56|3561.06|3561.56|3560.06|3562.56|3561.06|3556.56|3555.06|29008
1608228000000|2020-12-17 18:00:00|3562.56|3561.06|3563.56|3562.06|3563.56|3562.06|3560.56|3559.06|7706
1608231600000|2020-12-17 19:00:00|3562.56|3561.06|3563.56|3562.06|3564.56|3563.06|3561.56|3560.06|7900
1608235200000|2020-12-17 20:00:00|3564.06|3562.56|3559.56|3558.06|3564.56|3563.06|3556.56|3555.06|18558
1608238800000|2020-12-17 21:00:00|3560.91|3557.91|3561.91|3558.91|3563.11|3560.11|3559.41|3556.41|11456
1608242400000|2020-12-17 22:00:00|3561.71|3558.71|3562.01|3559.01|3562.51|3559.51|3561.21|3558.21|0
1608246000000|2020-12-17 23:00:00|3560.61|3557.61|3561.21|3558.21|3562.01|3559.01|3559.71|3556.71|0
1608249600000|2020-12-18 00:00:00|3561.41|3558.41|3555.81|3553.81|3563.81|3561.81|3554.81|3552.81|1405
1608253200000|2020-12-18 01:00:00|3555.31|3553.31|3554.81|3552.81|3557.81|3555.81|3553.81|3551.81|1453
1608256800000|2020-12-18 02:00:00|3553.81|3551.81|3549.81|3547.81|3554.81|3552.81|3548.81|3546.81|1760
1608260400000|2020-12-18 03:00:00|3550.31|3548.31|3550.81|3548.81|3552.81|3550.81|3549.81|3547.81|1073
1608264000000|2020-12-18 04:00:00|3549.81|3547.81|3549.81|3547.81|3552.81|3550.81|3549.81|3547.81|1660
1608267600000|2020-12-18 05:00:00|3549.31|3547.31|3551.81|3549.81|3551.81|3549.81|3544.81|3542.81|4104
1608271200000|2020-12-18 06:00:00|3551.31|3549.31|3553.81|3551.81|3554.81|3552.81|3550.81|3548.81|2308
1608274800000|2020-12-18 07:00:00|3553.56|3552.06|3551.56|3550.06|3555.56|3554.06|3549.56|3548.06|23691
1608278400000|2020-12-18 08:00:00|3552.56|3551.06|3573.25|3571.75|3576.25|3574.75|3546.56|3545.06|142057
1608282000000|2020-12-18 09:00:00|3574.25|3572.75|3570.25|3568.75|3588.25|3586.75|3565.25|3563.75|116785
1608285600000|2020-12-18 10:00:00|3571.25|3569.75|3571.25|3569.75|3575.25|3573.75|3562.25|3560.75|172229
1608289200000|2020-12-18 11:00:00|3572.25|3570.75|3569.25|3567.75|3573.25|3571.75|3565.25|3563.75|68036
1608292800000|2020-12-18 12:00:00|3570.25|3568.75|3562.25|3560.75|3576.25|3574.75|3562.25|3560.75|52090
1608296400000|2020-12-18 13:00:00|3561.25|3559.75|3561.05|3559.55|3567.05|3565.55|3560.25|3558.75|53690
1608300000000|2020-12-18 14:00:00|3560.05|3558.55|3555.05|3553.55|3564.05|3562.55|3555.05|3553.55|59483
1608303600000|2020-12-18 15:00:00|3556.05|3554.55|3552.01|3550.51|3556.05|3554.55|3549.01|3547.51|81995
1608307200000|2020-12-18 16:00:00|3553.01|3551.51|3548.01|3546.51|3553.01|3551.51|3541.01|3539.51|200957
1608310800000|2020-12-18 17:00:00|3549.01|3547.51|3549.01|3547.51|3553.01|3551.51|3548.01|3546.51|26268
1608314400000|2020-12-18 18:00:00|3550.01|3548.51|3543.01|3541.51|3550.01|3548.51|3543.01|3541.51|14367
1608318000000|2020-12-18 19:00:00|3542.01|3540.51|3542.01|3540.51|3543.01|3541.51|3539.01|3537.51|10134
1608321600000|2020-12-18 20:00:00|3541.01|3539.51|3546.01|3544.51|3550.01|3548.51|3535.01|3533.51|41713
1608325200000|2020-12-18 21:00:00|3540.16|3537.16|3555.36|3552.36|3558.06|3555.06|3540.16|3537.16|132
1608505200000|2020-12-20 23:00:00|3550.26|3547.26|3541.06|3538.06|3551.06|3548.06|3536.36|3533.36|0
1608508800000|2020-12-21 00:00:00|3540.86|3537.86|3497.76|3495.76|3546.96|3543.96|3494.76|3492.76|17121
1608512400000|2020-12-21 01:00:00|3497.26|3495.26|3489.26|3487.26|3500.26|3498.26|3487.26|3485.26|9336
1608516000000|2020-12-21 02:00:00|3490.26|3488.26|3490.26|3488.26|3496.26|3494.26|3488.26|3486.26|4497
1608519600000|2020-12-21 03:00:00|3489.26|3487.26|3487.26|3485.26|3490.26|3488.26|3485.26|3483.26|2744
1608523200000|2020-12-21 04:00:00|3486.26|3484.26|3493.26|3491.26|3495.26|3493.26|3486.26|3484.26|1804
1608526800000|2020-12-21 05:00:00|3492.26|3490.26|3504.26|3502.26|3504.26|3502.26|3492.26|3490.26|2835
1608530400000|2020-12-21 06:00:00|3503.26|3501.26|3493.26|3491.26|3503.26|3501.26|3490.26|3488.26|6004
1608534000000|2020-12-21 07:00:00|3493.01|3491.51|3483.01|3481.51|3494.01|3492.51|3463.01|3461.51|57855
1608537600000|2020-12-21 08:00:00|3484.01|3482.51|3470.11|3468.61|3485.11|3483.61|3459.01|3457.51|154537
1608541200000|2020-12-21 09:00:00|3469.11|3467.61|3450.11|3448.61|3471.11|3469.61|3447.11|3445.61|107619
1608544800000|2020-12-21 10:00:00|3449.11|3447.61|3412.11|3410.61|3449.11|3447.61|3400.11|3398.61|195591
1608548400000|2020-12-21 11:00:00|3412.61|3411.11|3440.11|3438.61|3449.11|3447.61|3410.11|3408.61|125731
1608552000000|2020-12-21 12:00:00|3441.11|3439.61|3443.77|3442.27|3453.11|3451.61|3438.11|3436.61|55854
1608555600000|2020-12-21 13:00:00|3442.77|3441.27|3433.77|3432.27|3443.77|3442.27|3426.77|3425.27|68342
1608559200000|2020-12-21 14:00:00|3434.77|3433.27|3432.77|3431.27|3446.77|3445.27|3428.77|3427.27|93689
1608562800000|2020-12-21 15:00:00|3431.77|3430.27|3444.56|3443.06|3448.56|3447.06|3420.56|3419.06|105184
1608566400000|2020-12-21 16:00:00|3445.56|3444.06|3459.56|3458.06|3462.56|3461.06|3443.56|3442.06|191929
1608570000000|2020-12-21 17:00:00|3460.56|3459.06|3474.56|3473.06|3475.56|3474.06|3458.56|3457.06|33936
1608573600000|2020-12-21 18:00:00|3475.56|3474.06|3480.56|3479.06|3482.56|3481.06|3473.56|3472.06|21243
1608577200000|2020-12-21 19:00:00|3479.56|3478.06|3485.56|3484.06|3488.56|3487.06|3477.56|3476.06|13167
1608580800000|2020-12-21 20:00:00|3486.06|3484.56|3484.56|3483.06|3487.56|3486.06|3474.56|3473.06|20925
1608584400000|2020-12-21 21:00:00|3486.91|3483.91|3484.51|3481.51|3487.11|3484.11|3481.31|3478.31|36
1608588000000|2020-12-21 22:00:00|3484.21|3481.21|3485.81|3482.81|3485.91|3482.91|3483.71|3480.71|0
1608591600000|2020-12-21 23:00:00|3485.61|3482.61|3484.01|3481.01|3489.31|3486.31|3482.61|3479.61|0
1608595200000|2020-12-22 00:00:00|3484.21|3481.21|3467.31|3465.31|3491.31|3489.31|3464.81|3462.81|3681
1608598800000|2020-12-22 01:00:00|3467.81|3465.81|3473.31|3471.31|3479.81|3477.81|3466.81|3464.81|2117
1608602400000|2020-12-22 02:00:00|3473.81|3471.81|3477.81|3475.81|3480.81|3478.81|3470.81|3468.81|1287
1608606000000|2020-12-22 03:00:00|3478.81|3476.81|3468.81|3466.81|3478.81|3476.81|3465.81|3463.81|1332
1608609600000|2020-12-22 04:00:00|3469.81|3467.81|3461.81|3459.81|3470.81|3468.81|3459.81|3457.81|1625
1608613200000|2020-12-22 05:00:00|3461.31|3459.31|3456.81|3454.81|3465.81|3463.81|3454.81|3452.81|2976
1608616800000|2020-12-22 06:00:00|3457.81|3455.81|3453.81|3451.81|3458.81|3456.81|3451.81|3449.81|3325
1608620400000|2020-12-22 07:00:00|3453.56|3452.06|3470.56|3469.06|3476.56|3475.06|3451.56|3450.06|28116
1608624000000|2020-12-22 08:00:00|3469.56|3468.06|3495.84|3494.34|3501.84|3500.34|3462.56|3461.06|97325
1608627600000|2020-12-22 09:00:00|3494.84|3493.34|3479.84|3478.34|3499.84|3498.34|3478.84|3477.34|63930
1608631200000|2020-12-22 10:00:00|3480.84|3479.34|3480.84|3479.34|3485.84|3484.34|3474.84|3473.34|53056
1608634800000|2020-12-22 11:00:00|3479.84|3478.34|3483.84|3482.34|3488.84|3487.34|3478.84|3477.34|38042
1608638400000|2020-12-22 12:00:00|3482.84|3481.34|3483.26|3481.76|3486.84|3485.34|3481.84|3480.34|22407
1608642000000|2020-12-22 13:00:00|3484.26|3482.76|3487.26|3485.76|3490.26|3488.76|3483.26|3481.76|39087
1608645600000|2020-12-22 14:00:00|3486.26|3484.76|3483.26|3481.76|3488.26|3486.76|3479.26|3477.76|55305
1608649200000|2020-12-22 15:00:00|3482.26|3480.76|3495.78|3494.28|3496.78|3495.28|3477.78|3476.28|51655
1608652800000|2020-12-22 16:00:00|3496.78|3495.28|3492.31|3490.81|3503.78|3502.28|3488.31|3486.81|148869
1608656400000|2020-12-22 17:00:00|3491.31|3489.81|3497.31|3495.81|3497.31|3495.81|3491.31|3489.81|15926
1608660000000|2020-12-22 18:00:00|3498.31|3496.81|3500.31|3498.81|3501.31|3499.81|3496.31|3494.81|7724
1608663600000|2020-12-22 19:00:00|3501.31|3499.81|3498.31|3496.81|3501.31|3499.81|3495.31|3493.81|4447
1608667200000|2020-12-22 20:00:00|3499.31|3497.81|3499.31|3497.81|3502.31|3500.81|3493.31|3491.81|17698
1608670800000|2020-12-22 21:00:00|3501.56|3498.56|3498.66|3495.66|3502.16|3499.16|3498.16|3495.16|40
1608674400000|2020-12-22 22:00:00|3498.76|3495.76|3498.76|3495.76|3498.96|3495.96|3498.56|3495.56|0
1608678000000|2020-12-22 23:00:00|3498.26|3495.26|3505.56|3502.56|3505.86|3502.86|3497.96|3494.96|0
1608681600000|2020-12-23 00:00:00|3505.86|3502.86|3485.56|3483.56|3506.86|3503.86|3481.56|3479.56|4257
1608685200000|2020-12-23 01:00:00|3486.06|3484.06|3485.56|3483.56|3489.56|3487.56|3479.56|3477.56|2941
1608688800000|2020-12-23 02:00:00|3486.06|3484.06|3479.56|3477.56|3486.56|3484.56|3476.56|3474.56|3351
1608692400000|2020-12-23 03:00:00|3480.56|3478.56|3489.56|3487.56|3490.56|3488.56|3478.56|3476.56|1108
1608696000000|2020-12-23 04:00:00|3488.56|3486.56|3490.56|3488.56|3494.56|3492.56|3488.56|3486.56|819
1608699600000|2020-12-23 05:00:00|3489.56|3487.56|3491.56|3489.56|3492.56|3490.56|3488.56|3486.56|1239
1608703200000|2020-12-23 06:00:00|3490.56|3488.56|3498.56|3496.56|3498.56|3496.56|3490.56|3488.56|2066
1608706800000|2020-12-23 07:00:00|3498.31|3496.81|3508.81|3507.31|3513.31|3511.81|3497.31|3495.81|16311
1608710400000|2020-12-23 08:00:00|3508.31|3506.81|3517.36|3515.86|3524.31|3522.81|3504.31|3502.81|59356
1608714000000|2020-12-23 09:00:00|3516.36|3514.86|3519.36|3517.86|3522.36|3520.86|3513.36|3511.86|35928
1608717600000|2020-12-23 10:00:00|3520.36|3518.86|3526.36|3524.86|3528.36|3526.86|3520.36|3518.86|38152
1608721200000|2020-12-23 11:00:00|3525.36|3523.86|3518.36|3516.86|3526.36|3524.86|3512.36|3510.86|27734
1608724800000|2020-12-23 12:00:00|3517.36|3515.86|3519.96|3518.46|3520.96|3519.46|3515.36|3513.86|12022
1608728400000|2020-12-23 13:00:00|3520.96|3519.46|3526.96|3525.46|3526.96|3525.46|3518.96|3517.46|20184
1608732000000|2020-12-23 14:00:00|3525.96|3524.46|3536.96|3535.46|3538.96|3537.46|3524.96|3523.46|64450
1608735600000|2020-12-23 15:00:00|3535.96|3534.46|3534.3|3532.8|3540.96|3539.46|3524.3|3522.8|64984
1608739200000|2020-12-23 16:00:00|3533.3|3531.8|3542.3|3540.8|3546.3|3544.8|3533.3|3531.8|133123
1608742800000|2020-12-23 17:00:00|3541.3|3539.8|3540.3|3538.8|3542.3|3540.8|3537.3|3535.8|14770
1608746400000|2020-12-23 18:00:00|3541.3|3539.8|3546.3|3544.8|3548.3|3546.8|3540.3|3538.8|7995
1608750000000|2020-12-23 19:00:00|3547.3|3545.8|3540.3|3538.8|3547.3|3545.8|3540.3|3538.8|4924
1608753600000|2020-12-23 20:00:00|3539.3|3537.8|3539.3|3537.8|3547.3|3545.8|3537.3|3535.8|19880
1608757200000|2020-12-23 21:00:00|3541.95|3538.95|3544.95|3541.95|3545.45|3542.45|3536.35|3533.35|103
1608760800000|2020-12-23 22:00:00|3544.85|3541.85|3544.55|3541.55|3544.85|3541.85|3543.75|3540.75|0
1608764400000|2020-12-23 23:00:00|3544.75|3541.75|3544.45|3541.45|3546.25|3543.25|3541.95|3538.95|0
1608768000000|2020-12-24 00:00:00|3544.25|3541.25|3543.85|3540.85|3546.65|3543.65|3542.15|3539.15|0
1608771600000|2020-12-24 01:00:00|3544.05|3541.05|3549.25|3546.25|3550.15|3547.15|3540.05|3537.05|0
1608775200000|2020-12-24 02:00:00|3549.05|3546.05|3550.15|3547.15|3552.95|3549.95|3548.85|3545.85|0
1608778800000|2020-12-24 03:00:00|3550.35|3547.35|3548.75|3545.75|3551.25|3548.25|3547.65|3544.65|0
1608782400000|2020-12-24 04:00:00|3548.65|3545.65|3548.75|3545.75|3550.45|3547.45|3546.55|3543.55|0
1608786000000|2020-12-24 05:00:00|3548.85|3545.85|3548.65|3545.65|3549.55|3546.55|3546.65|3543.65|0
1608789600000|2020-12-24 06:00:00|3548.75|3545.75|3551.25|3548.25|3551.25|3548.25|3548.55|3545.55|0
1608793200000|2020-12-24 07:00:00|3551.05|3548.05|3550.85|3547.85|3552.05|3549.05|3548.85|3545.85|0
1608796800000|2020-12-24 08:00:00|3550.55|3547.55|3544.85|3541.85|3552.05|3549.05|3543.75|3540.75|0
1608800400000|2020-12-24 09:00:00|3544.65|3541.65|3545.95|3542.95|3547.85|3544.85|3544.35|3541.35|0
1608804000000|2020-12-24 10:00:00|3545.85|3542.85|3546.35|3543.35|3547.65|3544.65|3545.45|3542.45|0
1608807600000|2020-12-24 11:00:00|3546.55|3543.55|3545.65|3542.65|3546.55|3543.55|3544.15|3541.15|0
1608811200000|2020-12-24 12:00:00|3545.45|3542.45|3543.15|3540.15|3545.45|3542.45|3541.35|3538.35|0
1608814800000|2020-12-24 13:00:00|3543.05|3540.05|3543.05|3540.05|3543.95|3540.95|3542.05|3539.05|0
1608818400000|2020-12-24 14:00:00|3543.25|3540.25|3544.85|3541.85|3546.35|3543.35|3541.35|3538.35|0
1608822000000|2020-12-24 15:00:00|3545.05|3542.05|3543.05|3540.05|3547.65|3544.65|3542.75|3539.75|0
1608825600000|2020-12-24 16:00:00|3542.85|3539.85|3540.45|3537.45|3545.85|3542.85|3538.35|3535.35|0
1608829200000|2020-12-24 17:00:00|3539.85|3536.85|3550.15|3547.15|3550.15|3547.15|3537.05|3534.05|0
1608832800000|2020-12-24 18:00:00|3550.45|3547.45|3548.05|3545.05|3550.65|3547.65|3547.85|3544.85|0
1609110000000|2020-12-27 23:00:00|3541.25|3538.25|3561.35|3558.35|3565.65|3562.65|3538.95|3535.95|0
1609113600000|2020-12-28 00:00:00|3561.45|3558.45|3558.55|3556.55|3563.35|3560.35|3545.55|3543.55|3113
1609117200000|2020-12-28 01:00:00|3557.55|3555.55|3554.55|3552.55|3558.55|3556.55|3550.55|3548.55|2987
1609120800000|2020-12-28 02:00:00|3554.05|3552.05|3559.55|3557.55|3559.55|3557.55|3552.55|3550.55|1528
1609124400000|2020-12-28 03:00:00|3560.55|3558.55|3561.55|3559.55|3564.55|3562.55|3559.55|3557.55|3337
1609128000000|2020-12-28 04:00:00|3560.55|3558.55|3560.55|3558.55|3561.55|3559.55|3559.05|3557.05|406
1609131600000|2020-12-28 05:00:00|3559.55|3557.55|3559.55|3557.55|3562.55|3560.55|3559.55|3557.55|1857
1609135200000|2020-12-28 06:00:00|3560.55|3558.55|3560.55|3558.55|3560.55|3558.55|3555.55|3553.55|2749
1609138800000|2020-12-28 07:00:00|3560.3|3558.8|3569.3|3567.8|3573.3|3571.8|3558.3|3556.8|17648
1609142400000|2020-12-28 08:00:00|3568.3|3566.8|3576.02|3574.52|3576.02|3574.52|3560.3|3558.8|65992
1609146000000|2020-12-28 09:00:00|3575.02|3573.52|3576.02|3574.52|3578.02|3576.52|3571.02|3569.52|25085
1609149600000|2020-12-28 10:00:00|3575.02|3573.52|3579.02|3577.52|3581.02|3579.52|3573.02|3571.52|22383
1609153200000|2020-12-28 11:00:00|3578.02|3576.52|3582.02|3580.52|3584.02|3582.52|3578.02|3576.52|17090
1609156800000|2020-12-28 12:00:00|3581.02|3579.52|3581.02|3579.52|3583.02|3581.52|3579.02|3577.52|12971
1609160400000|2020-12-28 13:00:00|3582.02|3580.52|3579.02|3577.52|3582.02|3580.52|3577.02|3575.52|13325
1609164000000|2020-12-28 14:00:00|3578.02|3576.52|3580.29|3578.79|3581.29|3579.79|3570.29|3568.79|27440
1609167600000|2020-12-28 15:00:00|3581.29|3579.79|3580.29|3578.79|3585.29|3583.79|3576.29|3574.79|37221
1609171200000|2020-12-28 16:00:00|3579.29|3577.79|3577.29|3575.79|3581.29|3579.79|3575.29|3573.79|68640
1609174800000|2020-12-28 17:00:00|3576.29|3574.79|3574.29|3572.79|3577.29|3575.79|3573.29|3571.79|8742
1609178400000|2020-12-28 18:00:00|3573.29|3571.79|3575.29|3573.79|3575.29|3573.79|3573.29|3571.79|3217
1609182000000|2020-12-28 19:00:00|3576.29|3574.79|3575.29|3573.79|3576.29|3574.79|3574.29|3572.79|2975
1609185600000|2020-12-28 20:00:00|3574.29|3572.79|3572.29|3570.79|3575.29|3573.79|3570.29|3568.79|9447
1609189200000|2020-12-28 21:00:00|3573.44|3570.44|3574.84|3571.84|3575.94|3572.94|3571.54|3568.54|50
1609192800000|2020-12-28 22:00:00|3574.94|3571.94|3575.24|3572.24|3575.44|3572.44|3574.54|3571.54|0
1609196400000|2020-12-28 23:00:00|3576.14|3573.14|3579.44|3576.44|3579.44|3576.44|3574.84|3571.84|0
1609200000000|2020-12-29 00:00:00|3579.74|3576.74|3582.54|3580.54|3589.54|3587.54|3579.74|3576.74|2781
1609203600000|2020-12-29 01:00:00|3581.54|3579.54|3587.54|3585.54|3590.54|3588.54|3580.54|3578.54|2530
1609207200000|2020-12-29 02:00:00|3586.54|3584.54|3589.54|3587.54|3593.54|3591.54|3586.54|3584.54|2212
1609210800000|2020-12-29 03:00:00|3589.04|3587.04|3588.54|3586.54|3591.54|3589.54|3584.54|3582.54|1367
1609214400000|2020-12-29 04:00:00|3587.54|3585.54|3594.54|3592.54|3595.54|3593.54|3587.54|3585.54|1661
1609218000000|2020-12-29 05:00:00|3595.04|3593.04|3597.54|3595.54|3599.54|3597.54|3592.54|3590.54|2702
1609221600000|2020-12-29 06:00:00|3597.04|3595.04|3595.54|3593.54|3598.54|3596.54|3594.54|3592.54|1477
1609225200000|2020-12-29 07:00:00|3595.29|3593.79|3594.29|3592.79|3600.29|3598.79|3589.29|3587.79|15687
1609228800000|2020-12-29 08:00:00|3593.29|3591.79|3595.91|3594.41|3604.91|3603.41|3588.29|3586.79|63982
1609232400000|2020-12-29 09:00:00|3596.91|3595.41|3595.91|3594.41|3601.91|3600.41|3593.91|3592.41|32652
1609236000000|2020-12-29 10:00:00|3594.91|3593.41|3591.91|3590.41|3596.91|3595.41|3589.91|3588.41|31500
1609239600000|2020-12-29 11:00:00|3592.41|3590.91|3590.91|3589.41|3592.91|3591.41|3586.91|3585.41|28504
1609243200000|2020-12-29 12:00:00|3591.91|3590.41|3586.45|3584.95|3592.91|3591.41|3586.45|3584.95|15638
1609246800000|2020-12-29 13:00:00|3587.45|3585.95|3590.45|3588.95|3591.45|3589.95|3583.45|3581.95|22045
1609250400000|2020-12-29 14:00:00|3589.45|3587.95|3581.45|3579.95|3592.45|3590.95|3579.45|3577.95|33505
1609254000000|2020-12-29 15:00:00|3582.45|3580.95|3584.53|3583.03|3586.53|3585.03|3577.53|3576.03|43603
1609257600000|2020-12-29 16:00:00|3583.53|3582.03|3579.53|3578.03|3586.53|3585.03|3578.53|3577.03|98736
1609261200000|2020-12-29 17:00:00|3578.53|3577.03|3566.53|3565.03|3579.53|3578.03|3561.53|3560.03|29249
1609264800000|2020-12-29 18:00:00|3565.53|3564.03|3570.53|3569.03|3570.53|3569.03|3564.53|3563.03|8241
1609268400000|2020-12-29 19:00:00|3569.53|3568.03|3565.53|3564.03|3570.53|3569.03|3562.53|3561.03|8321
1609272000000|2020-12-29 20:00:00|3566.53|3565.03|3566.53|3565.03|3569.53|3568.03|3562.53|3561.03|12912
1609275600000|2020-12-29 21:00:00|3569.98|3566.98|3572.48|3569.48|3573.18|3570.18|3568.68|3565.68|53
1609279200000|2020-12-29 22:00:00|3572.38|3569.38|3571.98|3568.98|3572.38|3569.38|3571.18|3568.18|0
1609282800000|2020-12-29 23:00:00|3572.68|3569.68|3570.18|3567.18|3573.98|3570.98|3568.08|3565.08|0
1609286400000|2020-12-30 00:00:00|3569.98|3566.98|3562.78|3560.78|3570.68|3567.68|3559.78|3557.78|1628
1609290000000|2020-12-30 01:00:00|3563.28|3561.28|3567.78|3565.78|3569.78|3567.78|3561.78|3559.78|2483
1609293600000|2020-12-30 02:00:00|3568.28|3566.28|3574.78|3572.78|3574.78|3572.78|3567.78|3565.78|1800
1609297200000|2020-12-30 03:00:00|3574.28|3572.28|3572.78|3570.78|3575.78|3573.78|3569.78|3567.78|921
1609300800000|2020-12-30 04:00:00|3572.28|3570.28|3575.78|3573.78|3577.78|3575.78|3571.78|3569.78|768
1609304400000|2020-12-30 05:00:00|3574.78|3572.78|3575.78|3573.78|3582.78|3580.78|3574.78|3572.78|1672
1609308000000|2020-12-30 06:00:00|3576.28|3574.28|3576.78|3574.78|3578.78|3576.78|3575.78|3573.78|2085
1609311600000|2020-12-30 07:00:00|3576.53|3575.03|3579.53|3578.03|3585.53|3584.03|3573.53|3572.03|10461
1609315200000|2020-12-30 08:00:00|3578.53|3577.03|3580.71|3579.21|3592.53|3591.03|3576.21|3574.71|52087
1609318800000|2020-12-30 09:00:00|3579.71|3578.21|3583.71|3582.21|3585.71|3584.21|3575.71|3574.21|41673
1609322400000|2020-12-30 10:00:00|3582.71|3581.21|3585.71|3584.21|3588.71|3587.21|3582.71|3581.21|40641
1609326000000|2020-12-30 11:00:00|3586.71|3585.21|3582.71|3581.21|3588.71|3587.21|3581.71|3580.21|29168
1609329600000|2020-12-30 12:00:00|3581.71|3580.21|3577.78|3576.28|3582.71|3581.21|3577.78|3576.28|20266
1609333200000|2020-12-30 13:00:00|3578.78|3577.28|3570.78|3569.28|3580.78|3579.28|3569.78|3568.28|34785
1609336800000|2020-12-30 14:00:00|3571.78|3570.28|3576.78|3575.28|3577.78|3576.28|3569.78|3568.28|22746
1609340400000|2020-12-30 15:00:00|3575.78|3574.28|3574.4|3572.9|3583.4|3581.9|3574.4|3572.9|50730
1609344000000|2020-12-30 16:00:00|3575.4|3573.9|3570.4|3568.9|3580.4|3578.9|3565.4|3563.9|173231
1609347600000|2020-12-30 17:00:00|3569.4|3567.9|3569.4|3567.9|3571.4|3569.9|3568.4|3566.9|10288
1609351200000|2020-12-30 18:00:00|3570.4|3568.9|3566.4|3564.9|3573.4|3571.9|3566.4|3564.9|4307
1609354800000|2020-12-30 19:00:00|3567.4|3565.9|3558.4|3556.9|3567.4|3565.9|3557.4|3555.9|9737
1609358400000|2020-12-30 20:00:00|3557.4|3555.9|3555.9|3554.4|3561.4|3559.9|3554.4|3552.9|15220
1609362000000|2020-12-30 21:00:00|3558.25|3555.25|3558.05|3555.05|3559.25|3556.25|3554.65|3551.65|1481
1609365600000|2020-12-30 22:00:00|3558.15|3555.15|3558.25|3555.25|3558.55|3555.55|3557.65|3554.65|0
1609369200000|2020-12-30 23:00:00|3558.15|3555.15|3560.55|3557.55|3561.35|3558.35|3557.55|3554.55|0
1609372800000|2020-12-31 00:00:00|3560.65|3557.65|3561.95|3558.95|3562.25|3559.25|3560.65|3557.65|0
1609376400000|2020-12-31 01:00:00|3561.75|3558.75|3562.45|3559.45|3562.45|3559.45|3557.95|3554.95|0
1609380000000|2020-12-31 02:00:00|3562.25|3559.25|3560.15|3557.15|3562.85|3559.85|3559.65|3556.65|0
1609383600000|2020-12-31 03:00:00|3560.25|3557.25|3559.25|3556.25|3561.35|3558.35|3558.15|3555.15|0
1609387200000|2020-12-31 04:00:00|3559.05|3556.05|3558.15|3555.15|3559.05|3556.05|3556.05|3553.05|0
1609390800000|2020-12-31 05:00:00|3557.95|3554.95|3559.85|3556.85|3560.05|3557.05|3557.55|3554.55|0
1609394400000|2020-12-31 06:00:00|3559.75|3556.75|3558.55|3555.55|3560.25|3557.25|3558.35|3555.35|0
1609398000000|2020-12-31 07:00:00|3558.75|3555.75|3556.35|3553.35|3559.45|3556.45|3553.45|3550.45|0
1609401600000|2020-12-31 08:00:00|3556.45|3553.45|3550.65|3547.65|3558.55|3555.55|3544.95|3541.95|0
1609405200000|2020-12-31 09:00:00|3550.85|3547.85|3551.25|3548.25|3552.15|3549.15|3548.65|3545.65|0
1609408800000|2020-12-31 10:00:00|3551.35|3548.35|3558.55|3555.55|3559.45|3556.45|3549.95|3546.95|0
1609412400000|2020-12-31 11:00:00|3558.35|3555.35|3560.25|3557.25|3561.95|3558.95|3557.55|3554.55|0
1609416000000|2020-12-31 12:00:00|3560.05|3557.05|3550.55|3547.55|3561.75|3558.75|3550.55|3547.55|0
1609419600000|2020-12-31 13:00:00|3550.25|3547.25|3549.85|3546.85|3551.15|3548.15|3547.95|3544.95|0
1609423200000|2020-12-31 14:00:00|3549.65|3546.65|3549.45|3546.45|3550.95|3547.95|3545.85|3542.85|0
1609426800000|2020-12-31 15:00:00|3549.65|3546.65|3550.75|3547.75|3554.15|3551.15|3549.65|3546.65|0
1609430400000|2020-12-31 16:00:00|3550.55|3547.55|3545.64|3542.64|3552.45|3549.45|3545.04|3542.04|0
1609434000000|2020-12-31 17:00:00|3545.94|3542.94|3550.34|3547.34|3551.84|3548.84|3545.24|3542.24|0
1609437600000|2020-12-31 18:00:00|3550.64|3547.64|3549.34|3546.34|3551.04|3548.04|3548.04|3545.04|0
1609441200000|2020-12-31 19:00:00|3549.14|3546.14|3562.54|3559.54|3564.44|3561.44|3546.94|3543.94|0
1609444800000|2020-12-31 20:00:00|3562.74|3559.74|3569.74|3566.74|3576.34|3573.34|3562.54|3559.54|0
1609448400000|2020-12-31 21:00:00|3569.24|3566.24|3573.24|3570.24|3576.54|3573.54|3569.24|3566.24|0
1609714800000|2021-01-03 23:00:00|3570.04|3567.04|3573.34|3570.34|3576.34|3573.34|3567.74|3564.74|0
1609718400000|2021-01-04 00:00:00|3573.14|3570.14|3554.24|3552.24|3573.44|3570.44|3549.24|3547.24|6923
1609722000000|2021-01-04 01:00:00|3553.24|3551.24|3559.24|3557.24|3564.24|3562.24|3553.24|3551.24|4091
1609725600000|2021-01-04 02:00:00|3559.74|3557.74|3562.24|3560.24|3567.24|3565.24|3559.24|3557.24|1894
1609729200000|2021-01-04 03:00:00|3561.74|3559.74|3566.24|3564.24|3569.24|3567.24|3561.24|3559.24|1011
1609732800000|2021-01-04 04:00:00|3567.24|3565.24|3564.24|3562.24|3568.24|3566.24|3560.24|3558.24|983
1609736400000|2021-01-04 05:00:00|3563.74|3561.74|3565.24|3563.24|3566.24|3564.24|3561.24|3559.24|807
1609740000000|2021-01-04 06:00:00|3564.24|3562.24|3569.24|3567.24|3569.24|3567.24|3564.24|3562.24|3192
1609743600000|2021-01-04 07:00:00|3568.99|3567.49|3596.99|3595.49|3596.99|3595.49|3568.99|3567.49|29703
1609747200000|2021-01-04 08:00:00|3598.99|3597.49|3582.99|3581.49|3604.99|3603.49|3575.99|3574.49|110298
1609750800000|2021-01-04 09:00:00|3583.99|3582.49|3606.99|3605.49|3611.99|3610.49|3583.99|3582.49|58596
1609754400000|2021-01-04 10:00:00|3607.99|3606.49|3601.99|3600.49|3612.99|3611.49|3600.99|3599.49|66707
1609758000000|2021-01-04 11:00:00|3602.99|3601.49|3602.99|3601.49|3607.99|3606.49|3601.99|3600.49|48674
1609761600000|2021-01-04 12:00:00|3603.99|3602.49|3602.99|3601.49|3605.99|3604.49|3595.99|3594.49|45065
1609765200000|2021-01-04 13:00:00|3601.99|3600.49|3603.99|3602.49|3605.99|3604.49|3597.99|3596.49|27578
1609768800000|2021-01-04 14:00:00|3602.99|3601.49|3589.99|3588.49|3606.99|3605.49|3588.99|3587.49|93503
1609772400000|2021-01-04 15:00:00|3590.99|3589.49|3559.28|3557.78|3590.99|3589.49|3557.28|3555.78|132457
1609776000000|2021-01-04 16:00:00|3558.28|3556.78|3542.28|3540.78|3569.28|3567.78|3542.28|3540.78|193736
1609779600000|2021-01-04 17:00:00|3543.28|3541.78|3544.28|3542.78|3546.28|3544.78|3531.28|3529.78|53263
1609783200000|2021-01-04 18:00:00|3543.28|3541.78|3561.28|3559.78|3562.28|3560.78|3541.28|3539.78|17595
1609786800000|2021-01-04 19:00:00|3560.28|3558.78|3556.28|3554.78|3560.28|3558.78|3548.28|3546.78|12650
1609790400000|2021-01-04 20:00:00|3555.28|3553.78|3551.28|3549.78|3558.28|3556.78|3549.28|3547.78|28772
1609794000000|2021-01-04 21:00:00|3554.23|3551.23|3556.03|3553.03|3557.63|3554.63|3549.23|3546.23|430
1609797600000|2021-01-04 22:00:00|3555.93|3552.93|3554.83|3551.83|3556.03|3553.03|3554.73|3551.73|0
1609801200000|2021-01-04 23:00:00|3554.93|3551.93|3553.33|3550.33|3555.33|3552.33|3547.53|3544.53|0
1609804800000|2021-01-05 00:00:00|3553.13|3550.13|3558.53|3556.53|3561.53|3559.53|3552.43|3549.43|1654
1609808400000|2021-01-05 01:00:00|3557.53|3555.53|3556.53|3554.53|3565.53|3563.53|3555.53|3553.53|2442
1609812000000|2021-01-05 02:00:00|3557.03|3555.03|3561.53|3559.53|3563.53|3561.53|3557.03|3555.03|1568
1609815600000|2021-01-05 03:00:00|3562.03|3560.03|3553.03|3551.03|3563.53|3561.53|3550.53|3548.53|1160
1609819200000|2021-01-05 04:00:00|3552.53|3550.53|3551.53|3549.53|3555.53|3553.53|3546.53|3544.53|756
1609822800000|2021-01-05 05:00:00|3551.03|3549.03|3556.53|3554.53|3557.53|3555.53|3549.53|3547.53|2006
1609826400000|2021-01-05 06:00:00|3556.03|3554.03|3564.53|3562.53|3564.53|3562.53|3555.53|3553.53|2516
1609830000000|2021-01-05 07:00:00|3564.28|3562.78|3543.28|3541.78|3568.28|3566.78|3538.28|3536.78|21809
1609833600000|2021-01-05 08:00:00|3544.28|3542.78|3559.86|3558.36|3576.28|3574.78|3541.28|3539.78|99848
1609837200000|2021-01-05 09:00:00|3558.86|3557.36|3562.86|3561.36|3568.86|3567.36|3548.86|3547.36|90040
1609840800000|2021-01-05 10:00:00|3563.86|3562.36|3554.86|3553.36|3567.86|3566.36|3551.86|3550.36|40730
1609844400000|2021-01-05 11:00:00|3555.86|3554.36|3545.86|3544.36|3560.86|3559.36|3542.86|3541.36|36156
1609848000000|2021-01-05 12:00:00|3546.86|3545.36|3541.17|3539.67|3546.86|3545.36|3531.86|3530.36|48520
1609851600000|2021-01-05 13:00:00|3542.17|3540.67|3528.17|3526.67|3542.17|3540.67|3528.17|3526.67|48654
1609855200000|2021-01-05 14:00:00|3527.17|3525.67|3549.17|3547.67|3554.17|3552.67|3525.17|3523.67|74834
1609858800000|2021-01-05 15:00:00|3554.17|3552.67|3535.92|3534.42|3556.17|3554.67|3535.92|3534.42|75404
1609862400000|2021-01-05 16:00:00|3536.92|3535.42|3548.92|3547.42|3552.92|3551.42|3533.92|3532.42|139347
1609866000000|2021-01-05 17:00:00|3549.92|3548.42|3556.92|3555.42|3556.92|3555.42|3549.92|3548.42|24338
1609869600000|2021-01-05 18:00:00|3555.92|3554.42|3558.92|3557.42|3558.92|3557.42|3554.92|3553.42|5960
1609873200000|2021-01-05 19:00:00|3559.92|3558.42|3561.42|3559.92|3566.92|3565.42|3558.92|3557.42|10071
1609876800000|2021-01-05 20:00:00|3561.92|3560.42|3560.92|3559.42|3567.92|3566.42|3556.92|3555.42|22099
1609880400000|2021-01-05 21:00:00|3558.57|3555.57|3558.37|3555.37|3560.77|3557.77|3556.07|3553.07|427
1609884000000|2021-01-05 22:00:00|3558.27|3555.27|3558.07|3555.07|3559.27|3556.27|3557.47|3554.47|0
1609887600000|2021-01-05 23:00:00|3558.17|3555.17|3555.67|3552.67|3560.97|3557.97|3553.17|3550.17|0
1609891200000|2021-01-06 00:00:00|3555.77|3552.77|3557.17|3555.17|3569.17|3567.17|3553.17|3551.17|2896
1609894800000|2021-01-06 01:00:00|3557.67|3555.67|3551.17|3549.17|3560.17|3558.17|3541.17|3539.17|4730
1609898400000|2021-01-06 02:00:00|3552.17|3550.17|3548.67|3546.67|3559.17|3557.17|3545.67|3543.67|4215
1609902000000|2021-01-06 03:00:00|3549.17|3547.17|3546.67|3544.67|3552.17|3550.17|3544.17|3542.17|1868
1609905600000|2021-01-06 04:00:00|3547.17|3545.17|3547.17|3545.17|3557.17|3555.17|3541.17|3539.17|2362
1609909200000|2021-01-06 05:00:00|3548.17|3546.17|3557.17|3555.17|3561.17|3559.17|3547.17|3545.17|3780
1609912800000|2021-01-06 06:00:00|3557.67|3555.67|3572.17|3570.17|3573.17|3571.17|3557.17|3555.17|5815
1609916400000|2021-01-06 07:00:00|3571.92|3570.42|3576.92|3575.42|3585.92|3584.42|3565.92|3564.42|37487
1609920000000|2021-01-06 08:00:00|3575.92|3574.42|3554.26|3552.76|3575.92|3574.42|3547.26|3545.76|95528
1609923600000|2021-01-06 09:00:00|3555.26|3553.76|3579.26|3577.76|3581.26|3579.76|3550.26|3548.76|62222
1609927200000|2021-01-06 10:00:00|3577.26|3575.76|3583.26|3581.76|3588.26|3586.76|3575.26|3573.76|82415
1609930800000|2021-01-06 11:00:00|3582.26|3580.76|3581.26|3579.76|3584.26|3582.76|3576.26|3574.76|38469
1609934400000|2021-01-06 12:00:00|3580.26|3578.76|3580.64|3579.14|3588.26|3586.76|3579.64|3578.14|32369
1609938000000|2021-01-06 13:00:00|3581.64|3580.14|3585.64|3584.14|3589.64|3588.14|3579.64|3578.14|40469
1609941600000|2021-01-06 14:00:00|3586.64|3585.14|3604.64|3603.14|3605.64|3604.14|3572.64|3571.14|79318
1609945200000|2021-01-06 15:00:00|3605.64|3604.14|3613.95|3612.45|3621.95|3620.45|3604.64|3603.14|111582
1609948800000|2021-01-06 16:00:00|3614.95|3613.45|3610.95|3609.45|3621.95|3620.45|3605.95|3604.45|231249
1609952400000|2021-01-06 17:00:00|3611.95|3610.45|3622.95|3621.45|3623.95|3622.45|3610.95|3609.45|26503
1609956000000|2021-01-06 18:00:00|3622.45|3620.95|3621.95|3620.45|3625.95|3624.45|3620.95|3619.45|11414
1609959600000|2021-01-06 19:00:00|3622.95|3621.45|3610.95|3609.45|3625.95|3624.45|3603.95|3602.45|28972
1609963200000|2021-01-06 20:00:00|3609.95|3608.45|3606.95|3605.45|3613.95|3612.45|3600.95|3599.45|23956
1609966800000|2021-01-06 21:00:00|3604.8|3601.8|3618.3|3615.3|3626.2|3623.2|3597.1|3594.1|84
1609970400000|2021-01-06 22:00:00|3618|3615|3618.5|3615.5|3620.9|3617.9|3615.1|3612.1|0
1609974000000|2021-01-06 23:00:00|3618.2|3615.2|3616.6|3613.6|3620.5|3617.5|3614.1|3611.1|0
1609977600000|2021-01-07 00:00:00|3616.8|3613.8|3616.1|3613.1|3619.1|3616.1|3608.1|3605.1|0
1609981200000|2021-01-07 01:00:00|3616|3613|3632.2|3630.2|3634.2|3632.2|3615.5|3612.5|6572
1609984800000|2021-01-07 02:00:00|3631.7|3629.7|3625.2|3623.2|3632.2|3630.2|3622.2|3620.2|2328
1609988400000|2021-01-07 03:00:00|3624.7|3622.7|3626.2|3624.2|3628.2|3626.2|3623.2|3621.2|911
1609992000000|2021-01-07 04:00:00|3627.2|3625.2|3622.2|3620.2|3628.2|3626.2|3621.2|3619.2|914
1609995600000|2021-01-07 05:00:00|3622.7|3620.7|3627.2|3625.2|3627.2|3625.2|3620.2|3618.2|1426
1609999200000|2021-01-07 06:00:00|3628.2|3626.2|3630.2|3628.2|3633.2|3631.2|3624.2|3622.2|2794
1610002800000|2021-01-07 07:00:00|3629.95|3628.45|3634.95|3633.45|3636.95|3635.45|3628.95|3627.45|17737
1610006400000|2021-01-07 08:00:00|3633.95|3632.45|3621.56|3620.06|3635.95|3634.45|3610.95|3609.45|90917
1610010000000|2021-01-07 09:00:00|3620.56|3619.06|3620.56|3619.06|3624.56|3623.06|3613.56|3612.06|49377
1610013600000|2021-01-07 10:00:00|3619.56|3618.06|3611.56|3610.06|3625.56|3624.06|3611.56|3610.06|58643
1610017200000|2021-01-07 11:00:00|3608.56|3607.06|3609.56|3608.06|3615.56|3614.06|3604.56|3603.06|72886
1610020800000|2021-01-07 12:00:00|3610.56|3609.06|3616.93|3615.43|3619.93|3618.43|3608.56|3607.06|36630
1610024400000|2021-01-07 13:00:00|3615.93|3614.43|3614.93|3613.43|3617.93|3616.43|3611.93|3610.43|26375
1610028000000|2021-01-07 14:00:00|3615.43|3613.93|3628.93|3627.43|3631.93|3630.43|3614.93|3613.43|71728
1610031600000|2021-01-07 15:00:00|3629.93|3628.43|3635.05|3633.55|3636.05|3634.55|3627.05|3625.55|112697
1610035200000|2021-01-07 16:00:00|3636.05|3634.55|3621.05|3619.55|3637.05|3635.55|3620.05|3618.55|206959
1610038800000|2021-01-07 17:00:00|3622.05|3620.55|3622.05|3620.55|3622.05|3620.55|3618.05|3616.55|18242
1610042400000|2021-01-07 18:00:00|3623.05|3621.55|3623.05|3621.55|3625.05|3623.55|3620.05|3618.55|13387
1610046000000|2021-01-07 19:00:00|3624.05|3622.55|3627.05|3625.55|3627.05|3625.55|3622.05|3620.55|6851
1610049600000|2021-01-07 20:00:00|3626.05|3624.55|3628.05|3626.55|3631.05|3629.55|3624.05|3622.55|16603
1610053200000|2021-01-07 21:00:00|3627|3624|3627.9|3624.9|3630.1|3627.1|3624.4|3621.4|3901
1610056800000|2021-01-07 22:00:00|3628|3625|3629.3|3626.3|3629.4|3626.4|3627.8|3624.8|0
1610060400000|2021-01-07 23:00:00|3628.4|3625.4|3630.7|3627.7|3632.4|3629.4|3625.3|3622.3|0
1610064000000|2021-01-08 00:00:00|3631.1|3628.1|3642.3|3640.3|3642.3|3640.3|3626.3|3624.3|2486
1610067600000|2021-01-08 01:00:00|3643.3|3641.3|3643.3|3641.3|3645.3|3643.3|3636.3|3634.3|3927
1610071200000|2021-01-08 02:00:00|3643.8|3641.8|3645.3|3643.3|3648.3|3646.3|3642.3|3640.3|1872
1610074800000|2021-01-08 03:00:00|3645.8|3643.8|3649.3|3647.3|3649.3|3647.3|3644.3|3642.3|1870
1610078400000|2021-01-08 04:00:00|3650.3|3648.3|3647.3|3645.3|3650.3|3648.3|3642.3|3640.3|1739
1610082000000|2021-01-08 05:00:00|3648.3|3646.3|3650.3|3648.3|3650.3|3648.3|3647.3|3645.3|2442
1610085600000|2021-01-08 06:00:00|3651.3|3649.3|3654.3|3652.3|3659.3|3657.3|3649.3|3647.3|5661
1610089200000|2021-01-08 07:00:00|3654.05|3652.55|3655.05|3653.55|3657.05|3655.55|3648.05|3646.55|18850
1610092800000|2021-01-08 08:00:00|3654.05|3652.55|3648.24|3646.74|3659.05|3657.55|3644.24|3642.74|104014
1610096400000|2021-01-08 09:00:00|3647.24|3645.74|3644.24|3642.74|3648.24|3646.74|3634.24|3632.74|69356
1610100000000|2021-01-08 10:00:00|3643.24|3641.74|3644.24|3642.74|3646.24|3644.74|3638.24|3636.74|61608
1610103600000|2021-01-08 11:00:00|3643.24|3641.74|3643.24|3641.74|3649.24|3647.74|3642.24|3640.74|50573
1610107200000|2021-01-08 12:00:00|3644.24|3642.74|3643.03|3641.53|3647.24|3645.74|3642.24|3640.74|25315
1610110800000|2021-01-08 13:00:00|3644.03|3642.53|3636.03|3634.53|3645.03|3643.53|3635.03|3633.53|52304
1610114400000|2021-01-08 14:00:00|3637.03|3635.53|3642.03|3640.53|3644.03|3642.53|3635.03|3633.53|53338
1610118000000|2021-01-08 15:00:00|3643.03|3641.53|3639.26|3637.76|3648.03|3646.53|3631.26|3629.76|87916
1610121600000|2021-01-08 16:00:00|3638.26|3636.76|3648.26|3646.76|3648.26|3646.76|3633.26|3631.76|184321
1610125200000|2021-01-08 17:00:00|3647.26|3645.76|3646.26|3644.76|3651.26|3649.76|3642.26|3640.76|29062
1610128800000|2021-01-08 18:00:00|3645.26|3643.76|3637.26|3635.76|3646.26|3644.76|3629.26|3627.76|25707
1610132400000|2021-01-08 19:00:00|3636.26|3634.76|3644.26|3642.76|3645.26|3643.76|3636.26|3634.76|13355
1610136000000|2021-01-08 20:00:00|3645.26|3643.76|3657.26|3655.76|3658.26|3656.76|3644.26|3642.76|17078
1610139600000|2021-01-08 21:00:00|3655.91|3652.91|3655.61|3652.61|3660.21|3657.21|3654.31|3651.31|145
1610319600000|2021-01-10 23:00:00|3649.61|3646.61|3649.91|3646.91|3654.41|3651.41|3647.41|3644.41|0
1610323200000|2021-01-11 00:00:00|3650.01|3647.01|3643.01|3641.01|3653.41|3650.41|3641.51|3639.51|2473
1610326800000|2021-01-11 01:00:00|3642.51|3640.51|3637.51|3635.51|3645.51|3643.51|3637.51|3635.51|1889
1610330400000|2021-01-11 02:00:00|3638.01|3636.01|3640.01|3638.01|3640.51|3638.51|3630.51|3628.51|2423
1610334000000|2021-01-11 03:00:00|3640.51|3638.51|3634.51|3632.51|3640.51|3638.51|3631.51|3629.51|781
1610337600000|2021-01-11 04:00:00|3635.51|3633.51|3629.51|3627.51|3636.51|3634.51|3626.51|3624.51|1869
1610341200000|2021-01-11 05:00:00|3629.01|3627.01|3627.51|3625.51|3630.01|3628.01|3626.51|3624.51|1830
1610344800000|2021-01-11 06:00:00|3627.01|3625.01|3625.51|3623.51|3627.51|3625.51|3621.51|3619.51|3217
1610348400000|2021-01-11 07:00:00|3625.26|3623.76|3630.26|3628.76|3631.26|3629.76|3621.26|3619.76|18091
1610352000000|2021-01-11 08:00:00|3631.26|3629.76|3627.46|3625.96|3642.26|3640.76|3620.26|3618.76|85980
1610355600000|2021-01-11 09:00:00|3628.46|3626.96|3625.46|3623.96|3633.46|3631.96|3625.46|3623.96|28272
1610359200000|2021-01-11 10:00:00|3624.46|3622.96|3633.46|3631.96|3634.46|3632.96|3623.46|3621.96|41763
1610362800000|2021-01-11 11:00:00|3632.46|3630.96|3628.46|3626.96|3633.46|3631.96|3626.46|3624.96|31902
1610366400000|2021-01-11 12:00:00|3629.46|3627.96|3621.41|3619.91|3630.46|3628.96|3621.41|3619.91|31160
1610370000000|2021-01-11 13:00:00|3620.91|3619.41|3606.41|3604.91|3622.41|3620.91|3603.41|3601.91|88108
1610373600000|2021-01-11 14:00:00|3605.41|3603.91|3621.41|3619.91|3622.41|3620.91|3595.41|3593.91|113259
1610377200000|2021-01-11 15:00:00|3620.41|3618.91|3621.83|3620.33|3622.83|3621.33|3613.33|3611.83|72995
1610380800000|2021-01-11 16:00:00|3622.83|3621.33|3621.49|3619.99|3623.83|3622.33|3612.83|3611.33|141127
1610384400000|2021-01-11 17:00:00|3622.49|3620.99|3624.49|3622.99|3625.49|3623.99|3619.49|3617.99|18686
1610388000000|2021-01-11 18:00:00|3624.99|3623.49|3618.49|3616.99|3627.49|3625.99|3616.49|3614.99|12152
1610391600000|2021-01-11 19:00:00|3617.49|3615.99|3623.49|3621.99|3624.49|3622.99|3614.49|3612.99|10201
1610395200000|2021-01-11 20:00:00|3622.49|3620.99|3620.49|3618.99|3626.49|3624.99|3618.49|3616.99|20477
1610398800000|2021-01-11 21:00:00|3620.84|3617.84|3620.84|3617.84|3626.14|3623.14|3618.54|3615.54|8979
1610402400000|2021-01-11 22:00:00|3620.94|3617.94|3621.94|3618.94|3622.24|3619.24|3620.64|3617.64|0
1610406000000|2021-01-11 23:00:00|3623.04|3620.04|3625.14|3622.14|3626.14|3623.14|3619.84|3616.84|0
1610409600000|2021-01-12 00:00:00|3625.34|3622.34|3634.74|3632.74|3637.74|3635.74|3621.74|3619.54|3708
1610413200000|2021-01-12 01:00:00|3634.24|3632.24|3628.24|3626.24|3635.74|3633.74|3619.74|3617.74|2717
1610416800000|2021-01-12 02:00:00|3628.74|3626.74|3627.74|3625.74|3630.74|3628.74|3623.74|3621.74|1010
1610420400000|2021-01-12 03:00:00|3627.24|3625.24|3623.74|3621.74|3628.74|3626.74|3622.74|3620.74|864
1610424000000|2021-01-12 04:00:00|3624.74|3622.74|3623.24|3621.24|3624.74|3622.74|3619.74|3617.74|929
1610427600000|2021-01-12 05:00:00|3623.74|3621.74|3625.74|3623.74|3628.74|3626.74|3620.74|3618.74|1664
1610431200000|2021-01-12 06:00:00|3626.24|3624.24|3628.74|3626.74|3629.74|3627.74|3621.74|3619.74|2493
1610434800000|2021-01-12 07:00:00|3628.49|3626.99|3632.49|3630.99|3634.49|3632.99|3623.49|3621.99|15732
1610438400000|2021-01-12 08:00:00|3631.49|3629.99|3624.25|3622.75|3634.49|3632.99|3617.49|3615.99|57316
1610442000000|2021-01-12 09:00:00|3625.25|3623.75|3620.25|3618.75|3630.25|3628.75|3618.25|3616.75|79559
1610445600000|2021-01-12 10:00:00|3621.25|3619.75|3620.25|3618.75|3623.25|3621.75|3616.25|3614.75|44103
1610449200000|2021-01-12 11:00:00|3621.25|3619.75|3615.25|3613.75|3622.25|3620.75|3611.25|3609.75|46684
1610452800000|2021-01-12 12:00:00|3616.25|3614.75|3614.09|3612.59|3620.25|3618.75|3612.25|3610.75|28271
1610456400000|2021-01-12 13:00:00|3613.09|3611.59|3611.59|3610.09|3617.09|3615.59|3608.09|3606.59|49646
1610460000000|2021-01-12 14:00:00|3612.09|3610.59|3611.09|3609.59|3617.09|3615.59|3600.09|3598.59|67906
1610463600000|2021-01-12 15:00:00|3610.09|3608.59|3617.11|3615.61|3620.11|3618.61|3609.09|3607.59|60052
1610467200000|2021-01-12 16:00:00|3616.11|3614.61|3605.11|3603.61|3623.11|3621.61|3598.11|3596.61|177448
1610470800000|2021-01-12 17:00:00|3604.11|3602.61|3600.11|3598.61|3605.11|3603.61|3591.11|3589.61|47164
1610474400000|2021-01-12 18:00:00|3599.11|3597.61|3604.11|3602.61|3608.11|3606.61|3599.11|3597.61|17229
1610478000000|2021-01-12 19:00:00|3603.11|3601.61|3606.11|3604.61|3610.11|3608.61|3603.11|3601.61|15980
1610481600000|2021-01-12 20:00:00|3607.11|3605.61|3612.11|3610.61|3614.11|3612.61|3605.11|3603.61|21118
1610485200000|2021-01-12 21:00:00|3611.16|3608.16|3610.86|3607.86|3614.26|3611.26|3609.66|3606.66|216
1610488800000|2021-01-12 22:00:00|3611.06|3608.06|3611.56|3608.56|3611.76|3608.76|3609.96|3606.96|0
1610492400000|2021-01-12 23:00:00|3611.36|3608.36|3614.36|3611.36|3614.56|3611.56|3609.46|3606.46|0
1610496000000|2021-01-13 00:00:00|3614.56|3611.56|3607.36|3605.36|3614.56|3612.36|3606.36|3604.36|1539
1610499600000|2021-01-13 01:00:00|3608.36|3606.36|3613.36|3611.36|3614.36|3612.36|3605.36|3603.36|2227
1610503200000|2021-01-13 02:00:00|3612.86|3610.86|3611.36|3609.36|3614.36|3612.36|3610.36|3608.36|898
1610506800000|2021-01-13 03:00:00|3611.86|3609.86|3617.86|3615.86|3618.36|3616.36|3611.36|3609.36|907
1610510400000|2021-01-13 04:00:00|3617.36|3615.36|3615.36|3613.36|3617.36|3615.36|3614.36|3612.36|750
1610514000000|2021-01-13 05:00:00|3614.36|3612.36|3611.86|3609.86|3615.36|3613.36|3609.36|3607.36|797
1610517600000|2021-01-13 06:00:00|3611.36|3609.36|3614.36|3612.36|3616.36|3614.36|3609.36|3607.36|1740
1610521200000|2021-01-13 07:00:00|3614.11|3612.61|3612.11|3610.61|3616.11|3614.61|3609.11|3607.61|10656
1610524800000|2021-01-13 08:00:00|3612.61|3611.11|3610.34|3608.84|3617.11|3615.61|3604.11|3602.61|73081
1610528400000|2021-01-13 09:00:00|3611.34|3609.84|3618.34|3616.84|3624.34|3622.84|3610.34|3608.84|36735
1610532000000|2021-01-13 10:00:00|3619.34|3617.84|3609.34|3607.84|3621.34|3619.84|3599.34|3597.84|63888
1610535600000|2021-01-13 11:00:00|3610.34|3608.84|3609.34|3607.84|3615.34|3613.84|3603.34|3601.84|49433
1610539200000|2021-01-13 12:00:00|3608.84|3607.34|3602.15|3600.65|3610.34|3608.84|3600.15|3598.65|53282
1610542800000|2021-01-13 13:00:00|3601.15|3599.65|3614.15|3612.65|3615.15|3613.65|3601.15|3599.65|37666
1610546400000|2021-01-13 14:00:00|3613.15|3611.65|3619.15|3617.65|3622.15|3620.65|3613.15|3611.65|59942
1610550000000|2021-01-13 15:00:00|3618.15|3616.65|3623.87|3622.37|3624.87|3623.37|3613.15|3611.65|67956
1610553600000|2021-01-13 16:00:00|3622.87|3621.37|3618.87|3617.37|3623.87|3622.37|3615.87|3614.37|121426
1610557200000|2021-01-13 17:00:00|3617.87|3616.37|3619.37|3617.87|3620.87|3619.37|3608.87|3607.37|33249
1610560800000|2021-01-13 18:00:00|3618.87|3617.37|3619.87|3618.37|3619.87|3618.37|3616.87|3615.37|7005
1610564400000|2021-01-13 19:00:00|3622.87|3621.37|3619.87|3618.37|3623.87|3622.37|3615.87|3614.37|9059
1610568000000|2021-01-13 20:00:00|3620.37|3618.87|3616.87|3615.37|3620.87|3619.37|3613.87|3612.37|11003
1610571600000|2021-01-13 21:00:00|3616.72|3613.72|3619.82|3616.82|3620.92|3617.92|3616.32|3613.32|1204
1610575200000|2021-01-13 22:00:00|3619.92|3616.92|3622.62|3619.62|3623.62|3620.62|3619.72|3616.72|0
1610578800000|2021-01-13 23:00:00|3622.12|3619.12|3619.32|3616.32|3624.12|3621.12|3619.22|3616.22|0
1610582400000|2021-01-14 00:00:00|3619.22|3616.22|3624.12|3622.12|3627.12|3625.12|3618.22|3615.22|1583
1610586000000|2021-01-14 01:00:00|3625.12|3623.12|3627.62|3625.62|3628.12|3626.12|3623.12|3621.12|1445
1610589600000|2021-01-14 02:00:00|3628.12|3626.12|3627.62|3625.62|3629.12|3627.12|3624.12|3622.12|2852
1610593200000|2021-01-14 03:00:00|3628.12|3626.12|3633.12|3631.12|3633.12|3631.12|3627.12|3625.12|1456
1610596800000|2021-01-14 04:00:00|3632.12|3630.12|3632.12|3630.12|3634.12|3632.12|3629.12|3627.12|772
1610600400000|2021-01-14 05:00:00|3631.62|3629.62|3626.62|3624.62|3632.12|3630.12|3620.12|3618.12|2643
1610604000000|2021-01-14 06:00:00|3626.12|3624.12|3631.12|3629.12|3631.62|3629.62|3626.12|3624.12|2608
1610607600000|2021-01-14 07:00:00|3630.87|3629.37|3630.87|3629.37|3633.87|3632.37|3625.37|3623.87|16699
1610611200000|2021-01-14 08:00:00|3629.87|3628.37|3638.19|3636.69|3642.19|3640.69|3624.87|3623.37|67031
1610614800000|2021-01-14 09:00:00|3637.19|3635.69|3641.19|3639.69|3643.19|3641.69|3632.19|3630.69|53917
1610618400000|2021-01-14 10:00:00|3640.19|3638.69|3628.19|3626.69|3641.19|3639.69|3624.19|3622.69|55497
1610622000000|2021-01-14 11:00:00|3627.19|3625.69|3629.19|3627.69|3631.19|3629.69|3622.19|3620.69|42559
1610625600000|2021-01-14 12:00:00|3628.19|3626.69|3631.11|3629.61|3632.19|3630.69|3627.11|3625.61|24470
1610629200000|2021-01-14 13:00:00|3630.11|3628.61|3633.11|3631.61|3633.11|3631.61|3628.11|3626.61|45510
1610632800000|2021-01-14 14:00:00|3632.11|3630.61|3642.11|3640.61|3642.11|3640.61|3631.11|3629.61|80725
1610636400000|2021-01-14 15:00:00|3642.61|3641.11|3640.11|3638.61|3648.11|3646.61|3638.11|3636.61|109584
1610640000000|2021-01-14 16:00:00|3641.11|3639.61|3642.11|3640.61|3645.11|3643.61|3638.11|3636.61|141370
1610643600000|2021-01-14 17:00:00|3641.11|3639.61|3642.11|3640.61|3644.11|3642.61|3635.11|3633.61|21313
1610647200000|2021-01-14 18:00:00|3643.11|3641.61|3641.11|3639.61|3644.11|3642.61|3640.11|3638.61|9235
1610650800000|2021-01-14 19:00:00|3642.11|3640.61|3642.11|3640.61|3646.11|3644.61|3641.11|3639.61|7142
1610654400000|2021-01-14 20:00:00|3643.11|3641.61|3638.11|3636.61|3643.11|3641.61|3633.11|3631.61|16151
1610658000000|2021-01-14 21:00:00|3635.56|3632.56|3634.66|3631.66|3638.56|3635.56|3633.06|3630.06|489
1610661600000|2021-01-14 22:00:00|3634.86|3631.86|3637.76|3634.76|3637.76|3634.76|3634.46|3631.46|0
1610665200000|2021-01-14 23:00:00|3637.56|3634.56|3640.56|3637.56|3642.76|3639.76|3637.06|3634.06|0
1610668800000|2021-01-15 00:00:00|3640.46|3637.46|3636.36|3634.36|3640.46|3638.36|3632.36|3630.36|2376
1610672400000|2021-01-15 01:00:00|3635.86|3633.86|3628.36|3626.36|3637.86|3635.86|3627.36|3625.36|3381
1610676000000|2021-01-15 02:00:00|3629.36|3627.36|3632.36|3630.36|3633.36|3631.36|3627.86|3625.86|1071
1610679600000|2021-01-15 03:00:00|3632.86|3630.86|3624.36|3622.36|3634.36|3632.36|3623.36|3621.36|1665
1610683200000|2021-01-15 04:00:00|3623.86|3621.86|3625.36|3623.36|3629.36|3627.36|3623.36|3621.36|1159
1610686800000|2021-01-15 05:00:00|3624.36|3622.36|3615.36|3613.36|3625.86|3623.86|3615.36|3613.36|3378
1610690400000|2021-01-15 06:00:00|3616.36|3614.36|3613.36|3611.36|3619.36|3617.36|3612.86|3610.86|5183
1610694000000|2021-01-15 07:00:00|3613.11|3611.61|3625.11|3623.61|3625.11|3623.61|3612.61|3611.11|17680
1610697600000|2021-01-15 08:00:00|3624.11|3622.61|3626.19|3624.69|3634.11|3632.61|3624.11|3622.61|81439
1610701200000|2021-01-15 09:00:00|3627.19|3625.69|3632.19|3630.69|3632.19|3630.69|3624.19|3622.69|42677
1610704800000|2021-01-15 10:00:00|3633.19|3631.69|3623.19|3621.69|3635.19|3633.69|3620.19|3618.69|101882
1610708400000|2021-01-15 11:00:00|3624.19|3622.69|3617.19|3615.69|3626.19|3624.69|3614.19|3612.69|76651
1610712000000|2021-01-15 12:00:00|3616.19|3614.69|3605.93|3604.43|3618.19|3616.69|3604.93|3603.43|95455
1610715600000|2021-01-15 13:00:00|3606.93|3605.43|3609.93|3608.43|3615.93|3614.43|3605.93|3604.43|48768
1610719200000|2021-01-15 14:00:00|3608.93|3607.43|3607.93|3606.43|3610.93|3609.43|3601.93|3600.43|92380
1610722800000|2021-01-15 15:00:00|3608.93|3607.43|3595.46|3593.96|3608.93|3607.43|3573.46|3571.96|199155
1610726400000|2021-01-15 16:00:00|3596.46|3594.96|3595.59|3594.09|3600.59|3599.09|3587.46|3585.96|238245
1610730000000|2021-01-15 17:00:00|3594.59|3593.09|3599.59|3598.09|3600.59|3599.09|3592.59|3591.09|28818
1610733600000|2021-01-15 18:00:00|3598.59|3597.09|3600.59|3599.09|3603.59|3602.09|3596.59|3595.09|15177
1610737200000|2021-01-15 19:00:00|3601.59|3600.09|3598.59|3597.09|3602.59|3601.09|3597.59|3596.09|6264
1610740800000|2021-01-15 20:00:00|3599.59|3598.09|3591.09|3589.59|3601.59|3600.09|3590.59|3589.09|15329
1610744400000|2021-01-15 21:00:00|3589.84|3586.84|3580.64|3577.64|3590.54|3587.54|3580.34|3577.34|65
1610924400000|2021-01-17 23:00:00|3587.54|3584.54|3584.04|3581.04|3592.84|3589.84|3583.34|3580.34|0
1610928000000|2021-01-18 00:00:00|3583.84|3580.84|3591.84|3589.84|3591.84|3589.84|3577.94|3574.94|3916
1610931600000|2021-01-18 01:00:00|3592.34|3590.34|3589.34|3587.34|3592.84|3590.84|3584.84|3582.84|2200
1610935200000|2021-01-18 02:00:00|3588.84|3586.84|3588.84|3586.84|3591.84|3589.84|3586.84|3584.84|2136
1610938800000|2021-01-18 03:00:00|3588.34|3586.34|3587.84|3585.84|3590.84|3588.84|3585.84|3583.84|645
1610942400000|2021-01-18 04:00:00|3588.84|3586.84|3587.84|3585.84|3588.84|3586.84|3584.84|3582.84|774
1610946000000|2021-01-18 05:00:00|3587.34|3585.34|3590.84|3588.84|3591.84|3589.84|3586.34|3584.34|1124
1610949600000|2021-01-18 06:00:00|3589.84|3587.84|3587.84|3585.84|3590.84|3588.84|3585.84|3583.84|1601
1610953200000|2021-01-18 07:00:00|3587.59|3586.09|3577.59|3576.09|3587.59|3586.09|3574.59|3573.09|20016
1610956800000|2021-01-18 08:00:00|3578.59|3577.09|3587.53|3586.03|3595.59|3594.09|3575.59|3574.09|55496
1610960400000|2021-01-18 09:00:00|3586.53|3585.03|3586.53|3585.03|3596.53|3595.03|3584.53|3583.03|35568
1610964000000|2021-01-18 10:00:00|3584.53|3583.03|3590.53|3589.03|3592.53|3591.03|3584.53|3583.03|31824
1610967600000|2021-01-18 11:00:00|3591.53|3590.03|3589.53|3588.03|3601.53|3600.03|3583.53|3582.03|55482
1610971200000|2021-01-18 12:00:00|3590.53|3589.03|3589.26|3587.76|3594.53|3593.03|3587.26|3585.76|25537
1610974800000|2021-01-18 13:00:00|3590.26|3588.76|3599.26|3597.76|3601.26|3599.76|3589.26|3587.76|22371
1610978400000|2021-01-18 14:00:00|3598.26|3596.76|3601.26|3599.76|3602.26|3600.76|3596.26|3594.76|28326
1610982000000|2021-01-18 15:00:00|3602.26|3600.76|3601.31|3599.81|3604.31|3602.81|3597.31|3595.81|25046
1610985600000|2021-01-18 16:00:00|3602.31|3600.81|3605.05|3603.55|3606.55|3605.05|3600.31|3598.81|76728
1610989200000|2021-01-18 17:00:00|3604.05|3602.55|3604.05|3602.55|3606.05|3604.55|3604.05|3602.55|6046
1610992800000|2021-01-18 18:00:00|3605.05|3603.55|3604.55|3603.05|3605.05|3603.55|3604.05|3602.55|1628
1610996400000|2021-01-18 19:00:00|3605.05|3603.55|3605.05|3603.55|3605.05|3603.55|3604.05|3602.55|423
1611000000000|2021-01-18 20:00:00|3605.55|3604.05|3612.05|3610.55|3615.05|3613.55|3605.05|3603.55|4732
1611003600000|2021-01-18 21:00:00|3612.8|3609.8|3610.6|3607.6|3612.8|3609.8|3610.6|3607.6|870
1611007200000|2021-01-18 22:00:00|3610.7|3607.7|3609|3606|3610.8|3607.8|3609|3606|0
1611010800000|2021-01-18 23:00:00|3609.1|3606.1|3612.1|3609.1|3612.4|3609.4|3608|3605|0
1611014400000|2021-01-19 00:00:00|3612|3609|3619.3|3617.3|3621.3|3619.3|3612|3609|3851
1611018000000|2021-01-19 01:00:00|3618.8|3616.8|3620.3|3618.3|3622.3|3620.3|3618.3|3616.3|1843
1611021600000|2021-01-19 02:00:00|3619.8|3617.8|3621.3|3619.3|3622.3|3620.3|3619.3|3617.3|1529
1611025200000|2021-01-19 03:00:00|3620.8|3618.8|3625.3|3623.3|3629.3|3627.3|3620.3|3618.3|2199
1611028800000|2021-01-19 04:00:00|3624.3|3622.3|3624.3|3622.3|3625.3|3623.3|3623.3|3621.3|1143
1611032400000|2021-01-19 05:00:00|3623.3|3621.3|3620.3|3618.3|3626.3|3624.3|3617.3|3615.3|1999
1611036000000|2021-01-19 06:00:00|3619.8|3617.8|3620.3|3618.3|3626.3|3624.3|3619.3|3617.3|3734
1611039600000|2021-01-19 07:00:00|3620.05|3618.55|3623.05|3621.55|3626.05|3624.55|3616.05|3614.55|18968
1611043200000|2021-01-19 08:00:00|3622.05|3620.55|3607.33|3605.83|3623.05|3621.55|3606.33|3604.83|59143
1611046800000|2021-01-19 09:00:00|3606.33|3604.83|3611.33|3609.83|3611.33|3609.83|3602.33|3600.83|38826
1611050400000|2021-01-19 10:00:00|3612.33|3610.83|3605.33|3603.83|3612.33|3610.83|3605.33|3603.83|35059
1611054000000|2021-01-19 11:00:00|3606.33|3604.83|3613.33|3611.83|3615.33|3613.83|3606.33|3604.83|48502
1611057600000|2021-01-19 12:00:00|3612.33|3610.83|3611.36|3609.86|3613.33|3611.83|3606.86|3605.36|38302
1611061200000|2021-01-19 13:00:00|3611.86|3610.36|3609.86|3608.36|3611.86|3610.36|3607.86|3606.36|15877
1611064800000|2021-01-19 14:00:00|3610.86|3609.36|3599.86|3598.36|3612.86|3611.36|3592.86|3591.36|68141
1611068400000|2021-01-19 15:00:00|3598.86|3597.36|3601.93|3600.43|3606.93|3605.43|3591.93|3590.43|76597
1611072000000|2021-01-19 16:00:00|3602.93|3601.43|3597.93|3596.43|3605.93|3604.43|3592.93|3591.43|130108
1611075600000|2021-01-19 17:00:00|3596.93|3595.43|3604.93|3603.43|3605.93|3604.43|3596.93|3595.43|22119
1611079200000|2021-01-19 18:00:00|3605.93|3604.43|3605.93|3604.43|3606.93|3605.43|3603.93|3602.43|10235
1611082800000|2021-01-19 19:00:00|3604.93|3603.43|3604.93|3603.43|3606.93|3605.43|3601.93|3600.43|8674
1611086400000|2021-01-19 20:00:00|3605.43|3603.93|3608.93|3607.43|3608.93|3607.43|3602.93|3601.43|14850
1611090000000|2021-01-19 21:00:00|3609.28|3606.28|3611.88|3608.88|3612.58|3609.58|3607.38|3604.38|196
1611093600000|2021-01-19 22:00:00|3611.98|3608.98|3612.18|3609.18|3612.68|3609.68|3611.08|3608.08|0
1611097200000|2021-01-19 23:00:00|3613.18|3610.18|3620.38|3617.38|3620.58|3617.58|3612.58|3609.58|0
1611100800000|2021-01-20 00:00:00|3619.88|3616.88|3608.68|3606.68|3620.38|3617.38|3608.18|3606.18|2545
1611104400000|2021-01-20 01:00:00|3608.18|3606.18|3605.18|3603.18|3610.18|3608.18|3602.18|3600.18|1487
1611108000000|2021-01-20 02:00:00|3606.18|3604.18|3607.18|3605.18|3608.18|3606.18|3605.18|3603.18|880
1611111600000|2021-01-20 03:00:00|3608.18|3606.18|3603.68|3601.68|3608.18|3606.18|3601.18|3599.18|641
1611115200000|2021-01-20 04:00:00|3603.18|3601.18|3598.18|3596.18|3603.68|3601.68|3595.18|3593.18|2603
1611118800000|2021-01-20 05:00:00|3597.18|3595.18|3598.18|3596.18|3599.18|3597.18|3597.18|3595.18|2773
1611122400000|2021-01-20 06:00:00|3598.68|3596.68|3607.18|3605.18|3608.18|3606.18|3598.18|3596.18|5358
1611126000000|2021-01-20 07:00:00|3606.93|3605.43|3607.93|3606.43|3611.93|3610.43|3604.93|3603.43|12233
1611129600000|2021-01-20 08:00:00|3608.93|3607.43|3618.37|3616.87|3631.37|3629.87|3603.93|3602.43|94155
1611133200000|2021-01-20 09:00:00|3619.37|3617.87|3618.37|3616.87|3620.37|3618.87|3613.37|3611.87|68068
1611136800000|2021-01-20 10:00:00|3619.37|3617.87|3623.37|3621.87|3625.37|3623.87|3619.37|3617.87|47494
1611140400000|2021-01-20 11:00:00|3622.37|3620.87|3612.37|3610.87|3623.37|3621.87|3612.37|3610.87|31177
1611144000000|2021-01-20 12:00:00|3613.37|3611.87|3611.34|3609.84|3615.37|3613.87|3608.34|3606.84|45468
1611147600000|2021-01-20 13:00:00|3612.34|3610.84|3620.34|3618.84|3620.34|3618.84|3611.34|3609.84|34650
1611151200000|2021-01-20 14:00:00|3621.34|3619.84|3625.34|3623.84|3626.34|3624.84|3620.34|3618.84|42471
1611154800000|2021-01-20 15:00:00|3626.34|3624.84|3624.08|3622.58|3631.34|3629.84|3621.08|3619.58|83910
1611158400000|2021-01-20 16:00:00|3623.08|3621.58|3625.08|3623.58|3627.08|3625.58|3619.08|3617.58|124150
1611162000000|2021-01-20 17:00:00|3626.08|3624.58|3626.08|3624.58|3628.08|3626.58|3625.08|3623.58|19527
1611165600000|2021-01-20 18:00:00|3627.08|3625.58|3630.08|3628.58|3632.08|3630.58|3627.08|3625.58|13331
1611169200000|2021-01-20 19:00:00|3629.08|3627.58|3631.08|3629.58|3633.08|3631.58|3627.08|3625.58|6094
1611172800000|2021-01-20 20:00:00|3632.08|3630.58|3634.58|3633.08|3636.08|3634.58|3629.08|3627.58|14224
1611176400000|2021-01-20 21:00:00|3634.93|3631.93|3632.63|3629.63|3637.23|3634.23|3632.43|3629.43|5097
1611180000000|2021-01-20 22:00:00|3632.73|3629.73|3634.13|3631.13|3634.73|3631.73|3632.63|3629.63|0
1611183600000|2021-01-20 23:00:00|3633.33|3630.33|3639.33|3636.33|3640.43|3637.43|3633.33|3630.33|0
1611187200000|2021-01-21 00:00:00|3639.63|3636.63|3637.33|3635.33|3640.73|3637.73|3634.33|3632.33|1975
1611190800000|2021-01-21 01:00:00|3637.83|3635.83|3634.33|3632.33|3640.33|3638.33|3633.33|3631.33|1651
1611194400000|2021-01-21 02:00:00|3635.33|3633.33|3637.33|3635.33|3637.33|3635.33|3633.33|3631.33|378
1611198000000|2021-01-21 03:00:00|3637.83|3635.83|3638.33|3636.33|3639.83|3637.83|3636.33|3634.33|447
1611201600000|2021-01-21 04:00:00|3638.83|3636.83|3637.33|3635.33|3640.33|3638.33|3637.33|3635.33|427
1611205200000|2021-01-21 05:00:00|3636.33|3634.33|3637.33|3635.33|3638.33|3636.33|3635.33|3633.33|1419
1611208800000|2021-01-21 06:00:00|3636.83|3634.83|3635.33|3633.33|3637.33|3635.33|3632.83|3630.83|1831
1611212400000|2021-01-21 07:00:00|3635.08|3633.58|3642.08|3640.58|3642.08|3640.58|3635.08|3633.58|13579
1611216000000|2021-01-21 08:00:00|3641.08|3639.58|3634.73|3633.23|3651.08|3649.58|3633.73|3632.23|89048
1611219600000|2021-01-21 09:00:00|3633.73|3632.23|3637.73|3636.23|3641.73|3640.23|3632.73|3631.23|45172
1611223200000|2021-01-21 10:00:00|3636.73|3635.23|3641.73|3640.23|3642.73|3641.23|3634.73|3633.23|41274
1611226800000|2021-01-21 11:00:00|3640.73|3639.23|3643.73|3642.23|3643.73|3642.23|3638.73|3637.23|25682
1611230400000|2021-01-21 12:00:00|3644.73|3643.23|3632.69|3631.19|3644.73|3643.23|3631.69|3630.19|28509
1611234000000|2021-01-21 13:00:00|3633.69|3632.19|3627.69|3626.19|3633.69|3632.19|3621.69|3620.19|59475
1611237600000|2021-01-21 14:00:00|3628.69|3627.19|3620.69|3619.19|3633.69|3632.19|3616.69|3615.19|83695
1611241200000|2021-01-21 15:00:00|3621.69|3620.19|3625.77|3624.27|3631.77|3630.27|3616.69|3615.19|115042
1611244800000|2021-01-21 16:00:00|3626.77|3625.27|3617.77|3616.27|3628.77|3627.27|3615.77|3614.27|161855
1611248400000|2021-01-21 17:00:00|3616.77|3615.27|3613.77|3612.27|3617.77|3616.27|3609.77|3608.27|34127
1611252000000|2021-01-21 18:00:00|3614.77|3613.27|3617.77|3616.27|3618.77|3617.27|3613.77|3612.27|9100
1611255600000|2021-01-21 19:00:00|3618.77|3617.27|3620.77|3619.27|3621.77|3620.27|3618.77|3617.27|7056
1611259200000|2021-01-21 20:00:00|3619.77|3618.27|3625.77|3624.27|3627.77|3626.27|3619.77|3618.27|14554
1611262800000|2021-01-21 21:00:00|3628.32|3625.32|3629.22|3626.22|3630.62|3627.62|3625.92|3622.92|228
1611266400000|2021-01-21 22:00:00|3629.12|3626.12|3628.42|3625.42|3629.22|3626.22|3627.82|3624.82|0
1611270000000|2021-01-21 23:00:00|3628.92|3625.92|3626.22|3623.22|3630.72|3627.72|3624.92|3621.92|0
1611273600000|2021-01-22 00:00:00|3626.02|3623.02|3620.02|3618.02|3629.22|3626.22|3620.02|3618.02|1368
1611277200000|2021-01-22 01:00:00|3619.02|3617.02|3622.02|3620.02|3622.02|3620.02|3617.52|3615.52|1530
1611280800000|2021-01-22 02:00:00|3621.02|3619.02|3616.02|3614.02|3621.02|3619.02|3613.02|3611.02|2925
1611284400000|2021-01-22 03:00:00|3615.52|3613.52|3614.02|3612.02|3618.02|3616.02|3611.02|3609.02|1560
1611288000000|2021-01-22 04:00:00|3614.52|3612.52|3615.02|3613.02|3619.02|3617.02|3614.02|3612.02|491
1611291600000|2021-01-22 05:00:00|3614.52|3612.52|3614.02|3612.02|3617.02|3615.02|3612.02|3610.02|759
1611295200000|2021-01-22 06:00:00|3615.02|3613.02|3611.02|3609.02|3616.02|3614.02|3611.02|3609.02|1831
1611298800000|2021-01-22 07:00:00|3610.77|3609.27|3605.77|3604.27|3613.77|3612.27|3601.77|3600.27|21043
1611302400000|2021-01-22 08:00:00|3606.77|3605.27|3600.01|3598.51|3607.77|3606.27|3582.77|3581.27|128879
1611306000000|2021-01-22 09:00:00|3601.01|3599.51|3581.01|3579.51|3603.01|3601.51|3575.01|3573.51|102045
1611309600000|2021-01-22 10:00:00|3582.01|3580.51|3580.01|3578.51|3591.01|3589.51|3579.01|3577.51|64701
1611313200000|2021-01-22 11:00:00|3581.01|3579.51|3582.01|3580.51|3588.01|3586.51|3571.01|3569.51|78185
1611316800000|2021-01-22 12:00:00|3583.01|3581.51|3588.41|3586.91|3589.41|3587.91|3581.01|3579.51|46530
1611320400000|2021-01-22 13:00:00|3589.41|3587.91|3591.41|3589.91|3594.41|3592.91|3585.41|3583.91|42976
1611324000000|2021-01-22 14:00:00|3592.41|3590.91|3602.41|3600.91|3604.41|3602.91|3591.41|3589.91|89976
1611327600000|2021-01-22 15:00:00|3603.41|3601.91|3600.46|3598.96|3605.41|3603.91|3595.46|3593.96|73251
1611331200000|2021-01-22 16:00:00|3599.46|3597.96|3609.46|3607.96|3609.46|3607.96|3597.46|3595.96|176167
1611334800000|2021-01-22 17:00:00|3610.46|3608.96|3605.46|3603.96|3611.46|3609.96|3605.46|3603.96|42837
1611338400000|2021-01-22 18:00:00|3606.46|3604.96|3608.46|3606.96|3611.46|3609.96|3602.46|3600.96|8634
1611342000000|2021-01-22 19:00:00|3607.46|3605.96|3603.46|3601.96|3609.46|3607.96|3602.46|3600.96|21785
1611345600000|2021-01-22 20:00:00|3604.46|3602.96|3600.96|3599.46|3605.46|3603.96|3597.46|3595.96|20354
1611349200000|2021-01-22 21:00:00|3601.91|3598.91|3600.11|3597.11|3604.51|3601.51|3599.91|3596.91|747
1611529200000|2021-01-24 23:00:00|3607.31|3604.31|3609.51|3606.51|3612.11|3609.11|3605.81|3602.81|0
1611532800000|2021-01-25 00:00:00|3609.41|3606.41|3609.21|3607.21|3609.91|3607.71|3599.71|3597.71|2927
1611536400000|2021-01-25 01:00:00|3608.71|3606.71|3607.71|3605.71|3612.71|3610.71|3607.71|3605.71|2004
1611540000000|2021-01-25 02:00:00|3608.21|3606.21|3613.71|3611.71|3615.71|3613.71|3607.71|3605.71|1629
1611543600000|2021-01-25 03:00:00|3614.21|3612.21|3611.71|3609.71|3614.21|3612.21|3610.71|3608.71|509
1611547200000|2021-01-25 04:00:00|3610.71|3608.71|3610.71|3608.71|3611.71|3609.71|3609.71|3607.71|473
1611550800000|2021-01-25 05:00:00|3611.21|3609.21|3612.71|3610.71|3612.71|3610.71|3609.71|3607.71|720
1611554400000|2021-01-25 06:00:00|3612.21|3610.21|3615.71|3613.71|3618.71|3616.71|3609.71|3607.71|4973
1611558000000|2021-01-25 07:00:00|3615.46|3613.96|3624.46|3622.96|3625.46|3623.96|3614.46|3612.96|20672
1611561600000|2021-01-25 08:00:00|3623.46|3621.96|3610.52|3609.02|3624.46|3622.96|3601.46|3599.96|85916
1611565200000|2021-01-25 09:00:00|3609.52|3608.02|3599.52|3598.02|3610.52|3609.02|3597.52|3596.02|41338
1611568800000|2021-01-25 10:00:00|3598.52|3597.02|3599.52|3598.02|3600.52|3599.02|3592.52|3591.02|45829
1611572400000|2021-01-25 11:00:00|3598.52|3597.02|3587.52|3586.02|3601.52|3600.02|3583.52|3582.02|58801
1611576000000|2021-01-25 12:00:00|3588.02|3586.52|3558.52|3557.02|3588.52|3587.02|3554.52|3553.02|112967
1611579600000|2021-01-25 13:00:00|3557.52|3556.02|3562.52|3561.02|3565.52|3564.02|3544.52|3543.02|133200
1611583200000|2021-01-25 14:00:00|3561.52|3560.02|3561.52|3560.02|3569.52|3568.02|3555.52|3554.02|87620
1611586800000|2021-01-25 15:00:00|3562.52|3561.02|3552.11|3550.61|3580.11|3578.61|3551.11|3549.61|140056
1611590400000|2021-01-25 16:00:00|3551.11|3549.61|3559.11|3557.61|3560.11|3558.61|3540.11|3538.61|212335
1611594000000|2021-01-25 17:00:00|3560.11|3558.61|3562.11|3560.61|3563.11|3561.61|3547.11|3545.61|42044
1611597600000|2021-01-25 18:00:00|3561.61|3560.11|3559.11|3557.61|3563.11|3561.61|3556.11|3554.61|23454
1611601200000|2021-01-25 19:00:00|3558.11|3556.61|3559.11|3557.61|3562.11|3560.61|3555.11|3553.61|11961
1611604800000|2021-01-25 20:00:00|3559.61|3558.11|3574.11|3572.61|3575.11|3573.61|3558.11|3556.61|20428
1611608400000|2021-01-25 21:00:00|3575.66|3572.66|3574.66|3571.66|3578.16|3575.16|3573.86|3570.86|213
1611612000000|2021-01-25 22:00:00|3574.56|3571.56|3573.86|3570.86|3575.36|3572.36|3573.86|3570.86|0
1611615600000|2021-01-25 23:00:00|3573.66|3570.66|3573.16|3570.16|3575.26|3572.26|3571.46|3568.46|0
1611619200000|2021-01-26 00:00:00|3572.96|3569.96|3560.36|3558.36|3573.76|3570.76|3558.36|3556.36|5005
1611622800000|2021-01-26 01:00:00|3561.36|3559.36|3555.36|3553.36|3563.36|3561.36|3552.36|3550.36|3741
1611626400000|2021-01-26 02:00:00|3555.86|3553.86|3550.36|3548.36|3557.36|3555.36|3550.36|3548.36|1451
1611630000000|2021-01-26 03:00:00|3549.36|3547.36|3551.36|3549.36|3553.36|3551.36|3548.86|3546.86|1219
1611633600000|2021-01-26 04:00:00|3551.86|3549.86|3545.36|3543.36|3553.36|3551.36|3544.36|3542.36|1855
1611637200000|2021-01-26 05:00:00|3546.36|3544.36|3545.36|3543.36|3549.36|3547.36|3545.36|3543.36|1739
1611640800000|2021-01-26 06:00:00|3544.86|3542.86|3535.36|3533.36|3545.36|3543.36|3534.36|3532.36|6962
1611644400000|2021-01-26 07:00:00|3535.11|3533.61|3553.11|3551.61|3554.11|3552.61|3535.11|3533.61|23359
1611648000000|2021-01-26 08:00:00|3554.11|3552.61|3580.96|3579.46|3583.96|3582.46|3554.11|3552.61|127567
1611651600000|2021-01-26 09:00:00|3581.96|3580.46|3591.96|3590.46|3597.96|3596.46|3580.96|3579.46|75533
1611655200000|2021-01-26 10:00:00|3592.96|3591.46|3588.96|3587.46|3592.96|3591.46|3581.96|3580.46|47146
1611658800000|2021-01-26 11:00:00|3587.96|3586.46|3600.96|3599.46|3605.96|3604.46|3585.96|3584.46|57364
1611662400000|2021-01-26 12:00:00|3601.96|3600.46|3605.7|3604.2|3608.96|3607.46|3598.96|3597.46|66299
1611666000000|2021-01-26 13:00:00|3606.7|3605.2|3602.7|3601.2|3608.7|3607.2|3597.7|3596.2|45118
1611669600000|2021-01-26 14:00:00|3603.7|3602.2|3597.7|3596.2|3607.2|3605.7|3594.7|3593.2|59033
1611673200000|2021-01-26 15:00:00|3598.7|3597.2|3602.34|3600.84|3608.34|3606.84|3597.34|3595.84|100170
1611676800000|2021-01-26 16:00:00|3603.34|3601.84|3592.34|3590.84|3604.34|3602.84|3590.34|3588.84|176467
1611680400000|2021-01-26 17:00:00|3591.34|3589.84|3597.34|3595.84|3600.34|3598.84|3591.34|3589.84|18941
1611684000000|2021-01-26 18:00:00|3596.34|3594.84|3601.34|3599.84|3602.34|3600.84|3596.34|3594.84|6020
1611687600000|2021-01-26 19:00:00|3600.34|3598.84|3602.34|3600.84|3604.34|3602.84|3599.34|3597.84|4469
1611691200000|2021-01-26 20:00:00|3601.34|3599.84|3599.34|3597.84|3604.34|3602.84|3596.34|3594.84|16806
1611694800000|2021-01-26 21:00:00|3599.99|3596.99|3603.69|3600.69|3609.69|3606.69|3598.99|3595.99|137
1611698400000|2021-01-26 22:00:00|3603.99|3600.99|3602.29|3599.29|3604.49|3601.49|3601.99|3598.99|0
1611702000000|2021-01-26 23:00:00|3602.49|3599.49|3603.99|3600.99|3608.69|3605.69|3601.69|3598.69|0
1611705600000|2021-01-27 00:00:00|3604.29|3601.29|3599.59|3597.59|3604.89|3601.89|3596.59|3594.59|2728
1611709200000|2021-01-27 01:00:00|3599.09|3597.09|3591.59|3589.59|3600.59|3598.59|3589.59|3587.59|2598
1611712800000|2021-01-27 02:00:00|3591.09|3589.09|3590.59|3588.59|3593.59|3591.59|3586.59|3584.59|2136
1611716400000|2021-01-27 03:00:00|3590.09|3588.09|3593.59|3591.59|3594.59|3592.59|3587.59|3585.59|821
1611720000000|2021-01-27 04:00:00|3594.09|3592.09|3590.59|3588.59|3594.59|3592.59|3588.59|3586.59|994
1611723600000|2021-01-27 05:00:00|3591.09|3589.09|3594.59|3592.59|3594.59|3592.59|3589.59|3587.59|1310
1611727200000|2021-01-27 06:00:00|3594.09|3592.09|3593.59|3591.59|3595.59|3593.59|3589.59|3587.59|3038
1611730800000|2021-01-27 07:00:00|3593.34|3591.84|3590.34|3588.84|3595.34|3593.84|3586.34|3584.84|9888
1611734400000|2021-01-27 08:00:00|3589.34|3587.84|3580.23|3578.73|3589.34|3587.84|3570.34|3568.84|88815
1611738000000|2021-01-27 09:00:00|3581.23|3579.73|3582.23|3580.73|3592.23|3590.73|3580.23|3578.73|53829
1611741600000|2021-01-27 10:00:00|3581.73|3580.23|3562.23|3560.73|3583.23|3581.73|3561.23|3559.73|58781
1611745200000|2021-01-27 11:00:00|3561.23|3559.73|3544.73|3543.23|3562.23|3560.73|3536.23|3534.73|132144
1611748800000|2021-01-27 12:00:00|3544.23|3542.73|3527.47|3525.97|3549.23|3547.73|3526.47|3524.97|105139
1611752400000|2021-01-27 13:00:00|3526.47|3524.97|3526.47|3524.97|3544.47|3542.97|3522.47|3520.97|122310
1611756000000|2021-01-27 14:00:00|3527.47|3525.97|3517.47|3515.97|3530.47|3528.97|3502.47|3500.97|208960
1611759600000|2021-01-27 15:00:00|3516.47|3514.97|3541.77|3540.27|3543.77|3542.27|3516.47|3514.97|186747
1611763200000|2021-01-27 16:00:00|3540.77|3539.27|3534.77|3533.27|3555.77|3554.27|3533.77|3532.27|240893
1611766800000|2021-01-27 17:00:00|3533.77|3532.27|3548.77|3547.27|3549.77|3548.27|3531.77|3530.27|46933
1611770400000|2021-01-27 18:00:00|3549.77|3548.27|3540.77|3539.27|3550.77|3549.27|3539.77|3538.27|17001
1611774000000|2021-01-27 19:00:00|3540.27|3538.77|3524.77|3523.27|3544.77|3543.27|3520.77|3519.27|32016
1611777600000|2021-01-27 20:00:00|3525.77|3524.27|3515.77|3514.27|3531.77|3530.27|3512.27|3510.77|36207
1611781200000|2021-01-27 21:00:00|3518.12|3515.12|3507.52|3504.52|3524.22|3521.22|3485.92|3482.92|147
1611784800000|2021-01-27 22:00:00|3507.62|3504.62|3511.92|3508.92|3512.82|3509.82|3505.32|3502.32|0
1611788400000|2021-01-27 23:00:00|3511.82|3508.82|3493.42|3490.42|3515.02|3512.02|3489.22|3486.22|0
1611792000000|2021-01-28 00:00:00|3493.52|3490.52|3518.02|3516.02|3519.02|3517.02|3493.52|3490.52|5373
1611795600000|2021-01-28 01:00:00|3518.52|3516.52|3534.02|3532.02|3537.02|3535.02|3517.02|3515.02|5940
1611799200000|2021-01-28 02:00:00|3534.52|3532.52|3528.52|3526.52|3537.02|3535.02|3522.02|3520.02|2639
1611802800000|2021-01-28 03:00:00|3529.02|3527.02|3527.02|3525.02|3532.02|3530.02|3521.02|3519.02|1639
1611806400000|2021-01-28 04:00:00|3527.52|3525.52|3524.02|3522.02|3530.02|3528.02|3521.02|3519.02|2254
1611810000000|2021-01-28 05:00:00|3523.02|3521.02|3520.02|3518.02|3530.52|3528.52|3518.02|3516.02|2639
1611813600000|2021-01-28 06:00:00|3519.52|3517.52|3513.02|3511.02|3520.02|3518.02|3509.02|3507.02|5281
1611817200000|2021-01-28 07:00:00|3512.77|3511.27|3507.77|3506.27|3517.77|3516.27|3496.77|3495.27|38076
1611820800000|2021-01-28 08:00:00|3505.77|3504.27|3486.94|3485.44|3520.77|3519.27|3484.94|3483.44|160589
1611824400000|2021-01-28 09:00:00|3487.94|3486.44|3496.94|3495.44|3499.94|3498.44|3473.94|3472.44|166776
1611828000000|2021-01-28 10:00:00|3495.94|3494.44|3512.94|3511.44|3520.44|3518.94|3490.94|3489.44|123398
1611831600000|2021-01-28 11:00:00|3513.94|3512.44|3525.94|3524.44|3530.94|3529.44|3510.94|3509.44|79747
1611835200000|2021-01-28 12:00:00|3524.94|3523.44|3525.79|3524.29|3534.94|3533.44|3521.79|3520.29|64096
1611838800000|2021-01-28 13:00:00|3524.79|3523.29|3546.79|3545.29|3547.79|3546.29|3518.79|3517.29|82778
1611842400000|2021-01-28 14:00:00|3547.79|3546.29|3547.79|3546.29|3563.79|3562.29|3540.79|3539.29|139341
1611846000000|2021-01-28 15:00:00|3548.79|3547.29|3557.25|3555.75|3567.25|3565.75|3544.79|3543.29|133710
1611849600000|2021-01-28 16:00:00|3558.25|3556.75|3564.25|3562.75|3568.25|3566.75|3553.25|3551.75|171372
1611853200000|2021-01-28 17:00:00|3565.25|3563.75|3567.25|3565.75|3570.25|3568.75|3564.25|3562.75|26764
1611856800000|2021-01-28 18:00:00|3568.25|3566.75|3574.25|3572.75|3574.25|3572.75|3564.25|3562.75|17055
1611860400000|2021-01-28 19:00:00|3575.25|3573.75|3569.25|3567.75|3575.25|3573.75|3566.25|3564.75|14010
1611864000000|2021-01-28 20:00:00|3568.25|3566.75|3555.25|3553.75|3569.25|3567.75|3555.25|3553.75|20624
1611867600000|2021-01-28 21:00:00|3557.8|3554.8|3547.3|3544.3|3564|3561|3545.1|3542.1|1520
1611871200000|2021-01-28 22:00:00|3547.7|3544.7|3548.1|3545.1|3549.5|3546.5|3546.6|3543.6|0
1611874800000|2021-01-28 23:00:00|3548.5|3545.5|3546.3|3543.3|3554.1|3551.1|3542.4|3539.4|0
1611878400000|2021-01-29 00:00:00|3546.4|3543.4|3541.5|3539.5|3551|3548|3540|3538|3087
1611882000000|2021-01-29 01:00:00|3542.5|3540.5|3534.5|3532.5|3552.5|3550.5|3534.5|3532.5|4772
1611885600000|2021-01-29 02:00:00|3535|3533|3535.5|3533.5|3542.5|3540.5|3529.5|3527.5|3060
1611889200000|2021-01-29 03:00:00|3536|3534|3519.5|3517.5|3536.5|3534.5|3518.5|3516.5|4536
1611892800000|2021-01-29 04:00:00|3520|3518|3517.5|3515.5|3521.5|3519.5|3507.5|3505.5|5298
1611896400000|2021-01-29 05:00:00|3517|3515|3510.5|3508.5|3517.5|3515.5|3504.5|3502.5|8854
1611900000000|2021-01-29 06:00:00|3511.5|3509.5|3518.5|3516.5|3519|3517|3497.5|3495.5|11606
1611903600000|2021-01-29 07:00:00|3518.25|3516.75|3510.25|3508.75|3525.25|3523.75|3503.25|3501.75|47455
1611907200000|2021-01-29 08:00:00|3509.25|3507.75|3516.55|3515.05|3523.55|3522.05|3491.25|3489.75|146953
1611910800000|2021-01-29 09:00:00|3517.05|3515.55|3518.55|3517.05|3528.55|3527.05|3505.55|3504.05|81881
1611914400000|2021-01-29 10:00:00|3517.55|3516.05|3517.55|3516.05|3520.55|3519.05|3504.55|3503.05|78651
1611918000000|2021-01-29 11:00:00|3516.55|3515.05|3525.55|3524.05|3534.55|3533.05|3514.55|3513.05|68822
1611921600000|2021-01-29 12:00:00|3524.55|3523.05|3514.74|3513.24|3529.55|3528.05|3513.74|3512.24|48321
1611925200000|2021-01-29 13:00:00|3516.74|3515.24|3512.74|3511.24|3522.74|3521.24|3490.74|3489.24|148651
1611928800000|2021-01-29 14:00:00|3513.74|3512.24|3507.74|3506.24|3518.74|3517.24|3496.74|3495.24|116292
1611932400000|2021-01-29 15:00:00|3508.74|3507.24|3516.5|3515|3525.5|3524|3503.74|3502.24|130525
1611936000000|2021-01-29 16:00:00|3517.5|3516|3489.5|3488|3519.5|3518|3478.5|3477|355702
1611939600000|2021-01-29 17:00:00|3488.5|3487|3468.5|3467|3489.5|3488|3463.5|3462|66023
1611943200000|2021-01-29 18:00:00|3467.5|3466|3472.5|3471|3481.5|3480|3464.5|3463|30096
1611946800000|2021-01-29 19:00:00|3471.5|3470|3476.5|3475|3481.5|3480|3471.5|3470|15230
1611950400000|2021-01-29 20:00:00|3477.5|3476|3478|3476.5|3491.5|3490|3476.5|3475|32329
1611954000000|2021-01-29 21:00:00|3477.85|3474.85|3470.05|3467.05|3488.95|3485.95|3468.85|3465.85|254
1612134000000|2021-01-31 23:00:00|3460.95|3457.95|3454.45|3451.45|3463.35|3460.35|3436.95|3433.95|0
1612137600000|2021-02-01 00:00:00|3454.25|3451.25|3481.75|3479.75|3482.75|3480.75|3453.75|3450.75|4666
1612141200000|2021-02-01 01:00:00|3483.75|3481.75|3486.75|3484.75|3492.75|3490.75|3478.75|3476.75|5430
1612144800000|2021-02-01 02:00:00|3487.25|3485.25|3496.75|3494.75|3497.75|3495.75|3486.75|3484.75|3145
1612148400000|2021-02-01 03:00:00|3495.75|3493.75|3507.75|3505.75|3509.75|3507.75|3494.75|3492.75|2792
1612152000000|2021-02-01 04:00:00|3506.75|3504.75|3508.75|3506.75|3509.75|3507.75|3503.25|3501.25|2013
1612155600000|2021-02-01 05:00:00|3507.75|3505.75|3511.75|3509.75|3511.75|3509.75|3507.75|3505.75|3545
1612159200000|2021-02-01 06:00:00|3510.75|3508.75|3511.75|3509.75|3516.75|3514.75|3507.75|3505.75|6190
1612162800000|2021-02-01 07:00:00|3511.5|3510|3518.5|3517|3522.5|3521|3502.5|3501|33926
1612166400000|2021-02-01 08:00:00|3517.5|3516|3524.82|3523.32|3527.5|3526|3507.5|3506|130463
1612170000000|2021-02-01 09:00:00|3525.82|3524.32|3518.82|3517.32|3531.82|3530.32|3514.82|3513.32|64323
1612173600000|2021-02-01 10:00:00|3519.82|3518.32|3525.82|3524.32|3533.82|3532.32|3518.82|3517.32|50154
1612177200000|2021-02-01 11:00:00|3526.82|3525.32|3535.82|3534.32|3544.82|3543.32|3524.82|3523.32|71445
1612180800000|2021-02-01 12:00:00|3536.82|3535.32|3535.75|3534.25|3542.75|3541.25|3534.75|3533.25|40618
1612184400000|2021-02-01 13:00:00|3536.75|3535.25|3534.75|3533.25|3539.75|3538.25|3533.75|3532.25|42938
1612188000000|2021-02-01 14:00:00|3535.75|3534.25|3524.75|3523.25|3539.75|3538.25|3519.75|3518.25|80440
1612191600000|2021-02-01 15:00:00|3523.75|3522.25|3525.87|3524.37|3534.87|3533.37|3520.75|3519.25|106183
1612195200000|2021-02-01 16:00:00|3526.87|3525.37|3531.87|3530.37|3539.87|3538.37|3523.87|3522.37|186833
1612198800000|2021-02-01 17:00:00|3532.87|3531.37|3537.87|3536.37|3537.87|3536.37|3532.87|3531.37|19918
1612202400000|2021-02-01 18:00:00|3536.87|3535.37|3538.87|3537.37|3539.87|3538.37|3532.87|3531.37|7622
1612206000000|2021-02-01 19:00:00|3537.87|3536.37|3541.87|3540.37|3543.87|3542.37|3536.87|3535.37|6874
1612209600000|2021-02-01 20:00:00|3542.87|3541.37|3544.87|3543.37|3549.37|3547.87|3541.87|3540.37|17005
1612213200000|2021-02-01 21:00:00|3546.22|3543.22|3546.32|3543.32|3547.12|3544.12|3539.92|3536.92|162
1612216800000|2021-02-01 22:00:00|3546.12|3543.12|3546.72|3543.72|3547.22|3544.22|3545.42|3542.42|0
1612220400000|2021-02-01 23:00:00|3546.52|3543.52|3551.22|3548.22|3554.02|3551.02|3546.52|3543.52|0
1612224000000|2021-02-02 00:00:00|3551.02|3548.02|3544.62|3542.62|3551.22|3548.22|3537.12|3535.12|1121
1612227600000|2021-02-02 01:00:00|3545.12|3543.12|3555.12|3553.12|3558.12|3556.12|3545.12|3543.12|3501
1612231200000|2021-02-02 02:00:00|3555.62|3553.62|3556.12|3554.12|3559.12|3557.12|3549.12|3547.12|2755
1612234800000|2021-02-02 03:00:00|3555.62|3553.62|3553.12|3551.12|3556.12|3554.12|3551.12|3549.12|1091
1612238400000|2021-02-02 04:00:00|3552.12|3550.12|3552.12|3550.12|3554.12|3552.12|3549.62|3547.62|936
1612242000000|2021-02-02 05:00:00|3551.12|3549.12|3557.12|3555.12|3558.12|3556.12|3551.12|3549.12|2381
1612245600000|2021-02-02 06:00:00|3558.12|3556.12|3557.12|3555.12|3558.12|3556.12|3553.12|3551.12|4449
1612249200000|2021-02-02 07:00:00|3556.87|3555.37|3558.87|3557.37|3559.87|3558.37|3551.87|3550.37|21872
1612252800000|2021-02-02 08:00:00|3557.87|3556.37|3579.53|3578.03|3583.87|3582.37|3553.87|3552.37|129678
1612256400000|2021-02-02 09:00:00|3580.53|3579.03|3592.53|3591.03|3597.53|3596.03|3579.53|3578.03|94204
1612260000000|2021-02-02 10:00:00|3591.53|3590.03|3588.53|3587.03|3593.53|3592.03|3584.53|3583.03|46200
1612263600000|2021-02-02 11:00:00|3587.53|3586.03|3576.53|3575.03|3589.53|3588.03|3576.53|3575.03|44448
1612267200000|2021-02-02 12:00:00|3575.53|3574.03|3577.59|3576.09|3582.53|3581.03|3575.53|3574.03|45254
1612270800000|2021-02-02 13:00:00|3578.59|3577.09|3579.59|3578.09|3583.59|3582.09|3574.59|3573.09|54130
1612274400000|2021-02-02 14:00:00|3580.09|3578.59|3586.59|3585.09|3589.59|3588.09|3576.59|3575.09|76135
1612278000000|2021-02-02 15:00:00|3587.59|3586.09|3592.53|3591.03|3594.53|3593.03|3583.53|3582.03|97994
1612281600000|2021-02-02 16:00:00|3591.53|3590.03|3593.53|3592.03|3597.53|3596.03|3586.53|3585.03|189342
1612285200000|2021-02-02 17:00:00|3594.53|3593.03|3597.53|3596.03|3597.53|3596.03|3591.53|3590.03|29181
1612288800000|2021-02-02 18:00:00|3596.53|3595.03|3592.53|3591.03|3596.53|3595.03|3591.53|3590.03|7306
1612292400000|2021-02-02 19:00:00|3593.53|3592.03|3596.53|3595.03|3596.53|3595.03|3592.53|3591.03|5272
1612296000000|2021-02-02 20:00:00|3595.53|3594.03|3604.53|3603.03|3607.53|3606.03|3592.53|3591.03|30613
1612299600000|2021-02-02 21:00:00|3604.18|3601.18|3613.38|3610.38|3613.88|3610.88|3601.28|3598.28|4314
1612303200000|2021-02-02 22:00:00|3613.08|3610.08|3613.98|3610.98|3614.98|3611.98|3613.08|3610.08|0
1612306800000|2021-02-02 23:00:00|3612.88|3609.88|3612.78|3609.78|3616.98|3613.98|3608.78|3605.78|0
1612310400000|2021-02-03 00:00:00|3612.98|3609.98|3614.78|3612.78|3617.78|3615.78|3606.78|3604.78|3583
1612314000000|2021-02-03 01:00:00|3614.28|3612.28|3608.78|3606.78|3616.78|3614.78|3602.78|3600.78|4186
1612317600000|2021-02-03 02:00:00|3608.28|3606.28|3607.78|3605.78|3610.28|3608.28|3603.78|3601.78|1817
1612321200000|2021-02-03 03:00:00|3608.28|3606.28|3606.78|3604.78|3608.78|3606.78|3603.78|3601.78|1174
1612324800000|2021-02-03 04:00:00|3605.78|3603.78|3608.78|3606.78|3610.78|3608.78|3605.78|3603.78|1016
1612328400000|2021-02-03 05:00:00|3609.78|3607.78|3611.78|3609.78|3613.78|3611.78|3607.78|3605.78|1447
1612332000000|2021-02-03 06:00:00|3611.28|3609.28|3612.78|3610.78|3613.78|3611.78|3608.78|3606.78|2952
1612335600000|2021-02-03 07:00:00|3612.53|3611.03|3629.53|3628.03|3629.53|3628.03|3610.53|3609.03|31406
1612339200000|2021-02-03 08:00:00|3628.53|3627.03|3616.94|3615.44|3637.53|3636.03|3614.94|3613.44|125175
1612342800000|2021-02-03 09:00:00|3615.94|3614.44|3614.94|3613.44|3617.94|3616.44|3606.94|3605.44|65011
1612346400000|2021-02-03 10:00:00|3615.94|3614.44|3620.94|3619.44|3621.94|3620.44|3611.94|3610.44|40119
1612350000000|2021-02-03 11:00:00|3621.94|3620.44|3623.94|3622.44|3623.94|3622.44|3617.94|3616.44|35918
1612353600000|2021-02-03 12:00:00|3622.94|3621.44|3613.7|3612.2|3623.94|3622.44|3611.7|3610.2|55743
1612357200000|2021-02-03 13:00:00|3612.7|3611.2|3612.7|3611.2|3615.7|3614.2|3609.7|3608.2|27870
1612360800000|2021-02-03 14:00:00|3613.7|3612.2|3605.7|3604.2|3613.7|3612.2|3602.7|3601.2|81917
1612364400000|2021-02-03 15:00:00|3606.7|3605.2|3613.8|3612.3|3615.8|3614.3|3599.8|3598.3|136812
1612368000000|2021-02-03 16:00:00|3614.8|3613.3|3608.19|3606.69|3614.8|3613.3|3601.19|3599.69|142751
1612371600000|2021-02-03 17:00:00|3607.19|3605.69|3608.19|3606.69|3609.19|3607.69|3603.19|3601.69|21577
1612375200000|2021-02-03 18:00:00|3608.69|3607.19|3613.19|3611.69|3613.19|3611.69|3606.19|3604.69|8194
1612378800000|2021-02-03 19:00:00|3612.19|3610.69|3613.19|3611.69|3615.19|3613.69|3612.19|3610.69|9589
1612382400000|2021-02-03 20:00:00|3612.19|3610.69|3612.19|3610.69|3615.19|3613.69|3610.19|3608.69|21441
1612386000000|2021-02-03 21:00:00|3612.64|3609.64|3621.34|3618.34|3621.64|3618.64|3612.24|3609.24|3077
1612389600000|2021-02-03 22:00:00|3621.04|3618.04|3622.24|3619.24|3622.24|3619.24|3620.54|3617.54|0
1612393200000|2021-02-03 23:00:00|3622.34|3619.34|3621.84|3618.84|3624.14|3621.14|3618.84|3615.84|0
1612396800000|2021-02-04 00:00:00|3621.94|3618.94|3606.44|3604.44|3621.94|3618.94|3606.44|3604.44|2786
1612400400000|2021-02-04 01:00:00|3606.94|3604.94|3610.94|3608.94|3611.44|3609.44|3605.94|3603.94|2406
1612404000000|2021-02-04 02:00:00|3610.44|3608.44|3614.44|3612.44|3616.44|3614.44|3610.44|3608.44|1101
1612407600000|2021-02-04 03:00:00|3613.94|3611.94|3600.44|3598.44|3614.94|3612.94|3599.44|3597.44|3789
1612411200000|2021-02-04 04:00:00|3599.44|3597.44|3601.44|3599.44|3603.44|3601.44|3599.44|3597.44|839
1612414800000|2021-02-04 05:00:00|3600.44|3598.44|3601.44|3599.44|3602.44|3600.44|3597.44|3595.44|2677
1612418400000|2021-02-04 06:00:00|3600.44|3598.44|3608.44|3606.44|3610.44|3608.44|3598.44|3596.44|4186
1612422000000|2021-02-04 07:00:00|3608.19|3606.69|3609.19|3607.69|3610.19|3608.69|3599.19|3597.69|15901
1612425600000|2021-02-04 08:00:00|3608.19|3606.69|3621.55|3620.05|3629.19|3627.69|3606.19|3604.69|82158
1612429200000|2021-02-04 09:00:00|3620.55|3619.05|3614.55|3613.05|3622.55|3621.05|3614.55|3613.05|48680
1612432800000|2021-02-04 10:00:00|3613.55|3612.05|3621.55|3620.05|3621.55|3620.05|3612.55|3611.05|41892
1612436400000|2021-02-04 11:00:00|3620.55|3619.05|3612.55|3611.05|3625.55|3624.05|3612.55|3611.05|45693
1612440000000|2021-02-04 12:00:00|3613.55|3612.05|3615.3|3613.8|3618.55|3617.05|3611.55|3610.05|45177
1612443600000|2021-02-04 13:00:00|3616.3|3614.8|3623.3|3621.8|3627.3|3625.8|3615.3|3613.8|48166
1612447200000|2021-02-04 14:00:00|3624.3|3622.8|3632.3|3630.8|3632.3|3630.8|3621.3|3619.8|72156
1612450800000|2021-02-04 15:00:00|3631.3|3629.8|3642.16|3640.66|3645.16|3643.66|3628.3|3626.8|120768
1612454400000|2021-02-04 16:00:00|3641.16|3639.66|3639.16|3637.66|3646.16|3644.66|3638.16|3636.66|152003
1612458000000|2021-02-04 17:00:00|3640.16|3638.66|3639.16|3637.66|3642.16|3640.66|3638.16|3636.66|18233
1612461600000|2021-02-04 18:00:00|3640.16|3638.66|3642.16|3640.66|3644.16|3642.66|3639.16|3637.66|6879
1612465200000|2021-02-04 19:00:00|3643.16|3641.66|3642.16|3640.66|3644.16|3642.66|3642.16|3640.66|3179
1612468800000|2021-02-04 20:00:00|3641.16|3639.66|3646.16|3644.66|3646.16|3644.66|3639.16|3637.66|16488
1612472400000|2021-02-04 21:00:00|3645.91|3642.91|3646.91|3643.91|3649.61|3646.61|3644.61|3641.61|438
1612476000000|2021-02-04 22:00:00|3647.01|3644.01|3645.11|3642.11|3647.51|3644.51|3644.71|3641.71|0
1612479600000|2021-02-04 23:00:00|3646.01|3643.01|3646.51|3643.51|3647.81|3644.81|3643.81|3640.81|0
1612483200000|2021-02-05 00:00:00|3646.31|3643.31|3644.41|3642.41|3648.41|3646.41|3642.41|3640.41|1938
1612486800000|2021-02-05 01:00:00|3643.91|3641.91|3651.41|3649.41|3651.41|3649.41|3642.41|3640.41|2490
1612490400000|2021-02-05 02:00:00|3651.91|3649.91|3651.41|3649.41|3654.41|3652.41|3650.41|3648.41|2104
1612494000000|2021-02-05 03:00:00|3651.91|3649.91|3651.41|3649.41|3652.41|3650.41|3649.41|3647.41|1423
1612497600000|2021-02-05 04:00:00|3650.41|3648.41|3652.41|3650.41|3653.41|3651.41|3650.41|3648.41|1776
1612501200000|2021-02-05 05:00:00|3651.91|3649.91|3655.41|3653.41|3655.41|3653.41|3650.41|3648.41|2247
1612504800000|2021-02-05 06:00:00|3654.41|3652.41|3655.41|3653.41|3659.41|3657.41|3654.41|3652.41|3885
1612508400000|2021-02-05 07:00:00|3655.16|3653.66|3657.16|3655.66|3657.16|3655.66|3649.16|3647.66|14324
1612512000000|2021-02-05 08:00:00|3656.16|3654.66|3657.24|3655.74|3659.24|3657.74|3647.16|3645.66|90074
1612515600000|2021-02-05 09:00:00|3656.24|3654.74|3662.24|3660.74|3668.24|3666.74|3654.24|3652.74|70241
1612519200000|2021-02-05 10:00:00|3661.24|3659.74|3661.24|3659.74|3669.24|3667.74|3660.24|3658.74|74597
1612522800000|2021-02-05 11:00:00|3662.24|3660.74|3665.24|3663.74|3667.24|3665.74|3658.24|3656.74|42798
1612526400000|2021-02-05 12:00:00|3664.24|3662.74|3664.92|3663.42|3668.24|3666.74|3663.24|3661.74|32731
1612530000000|2021-02-05 13:00:00|3663.92|3662.42|3660.92|3659.42|3664.92|3663.42|3658.92|3657.42|45060
1612533600000|2021-02-05 14:00:00|3661.92|3660.42|3651.92|3650.42|3662.92|3661.42|3651.92|3650.42|69225
1612537200000|2021-02-05 15:00:00|3652.92|3651.42|3657.05|3655.55|3659.05|3657.55|3642.05|3640.55|102181
1612540800000|2021-02-05 16:00:00|3658.05|3656.55|3650.05|3648.55|3660.05|3658.55|3649.05|3647.55|127357
1612544400000|2021-02-05 17:00:00|3649.55|3648.05|3655.05|3653.55|3657.05|3655.55|3649.05|3647.55|19391
1612548000000|2021-02-05 18:00:00|3655.55|3654.05|3651.05|3649.55|3656.05|3654.55|3651.05|3649.55|8959
1612551600000|2021-02-05 19:00:00|3650.05|3648.55|3653.05|3651.55|3656.05|3654.55|3650.05|3648.55|4646
1612555200000|2021-02-05 20:00:00|3652.05|3650.55|3657.05|3655.55|3661.05|3659.55|3650.55|3649.05|12575
1612558800000|2021-02-05 21:00:00|3657|3654|3660.7|3657.7|3661.6|3658.6|3656.4|3653.4|3267
1612738800000|2021-02-07 23:00:00|3668.4|3665.4|3665.8|3662.8|3669.8|3666.8|3663.7|3660.7|0
1612742400000|2021-02-08 00:00:00|3665.6|3662.6|3678.3|3676.3|3682.8|3680.8|3662.4|3659.4|5296
1612746000000|2021-02-08 01:00:00|3677.8|3675.8|3685.3|3683.3|3687.3|3685.3|3676.3|3674.3|2700
1612749600000|2021-02-08 02:00:00|3685.8|3683.8|3688.3|3686.3|3688.3|3686.3|3682.8|3680.8|1696
1612753200000|2021-02-08 03:00:00|3687.8|3685.8|3684.3|3682.3|3688.3|3686.3|3683.3|3681.3|1230
1612756800000|2021-02-08 04:00:00|3683.3|3681.3|3680.3|3678.3|3684.3|3682.3|3679.3|3677.3|522
1612760400000|2021-02-08 05:00:00|3680.8|3678.8|3681.3|3679.3|3682.3|3680.3|3677.3|3675.3|1499
1612764000000|2021-02-08 06:00:00|3680.3|3678.3|3682.3|3680.3|3685.3|3683.3|3680.3|3678.3|5227
1612767600000|2021-02-08 07:00:00|3682.05|3680.55|3678.05|3676.55|3682.05|3680.55|3673.05|3671.55|15115
1612771200000|2021-02-08 08:00:00|3677.05|3675.55|3666.24|3664.74|3680.05|3678.55|3663.24|3661.74|83722
1612774800000|2021-02-08 09:00:00|3667.24|3665.74|3672.24|3670.74|3673.24|3671.74|3661.24|3659.74|52406
1612778400000|2021-02-08 10:00:00|3673.24|3671.74|3669.24|3667.74|3673.24|3671.74|3667.24|3665.74|41811
1612782000000|2021-02-08 11:00:00|3668.24|3666.74|3675.24|3673.74|3676.24|3674.74|3668.24|3666.74|22962
1612785600000|2021-02-08 12:00:00|3674.24|3672.74|3678.22|3676.72|3679.22|3677.72|3672.24|3670.74|34307
1612789200000|2021-02-08 13:00:00|3677.22|3675.72|3680.22|3678.72|3683.22|3681.72|3677.22|3675.72|35533
1612792800000|2021-02-08 14:00:00|3681.22|3679.72|3681.22|3679.72|3684.22|3682.72|3677.22|3675.72|54714
1612796400000|2021-02-08 15:00:00|3682.22|3680.72|3679.5|3678|3682.22|3680.72|3672.5|3671|74076
1612800000000|2021-02-08 16:00:00|3680.5|3679|3666.5|3665|3680.5|3679|3663.5|3662|153690
1612803600000|2021-02-08 17:00:00|3667.5|3666|3670.5|3669|3673.5|3672|3666.5|3665|20771
1612807200000|2021-02-08 18:00:00|3669.5|3668|3669.5|3668|3672.5|3671|3667.5|3666|9714
1612810800000|2021-02-08 19:00:00|3670.5|3669|3672.5|3671|3672.5|3671|3669.5|3668|6919
1612814400000|2021-02-08 20:00:00|3671.5|3670|3677.5|3676|3677.5|3676|3670.5|3669|14849
1612818000000|2021-02-08 21:00:00|3676.45|3673.45|3677.95|3674.95|3678.45|3675.45|3675.05|3672.05|569
1612821600000|2021-02-08 22:00:00|3677.55|3674.55|3674.85|3671.85|3678.05|3675.05|3671.65|3668.65|0
1612825200000|2021-02-08 23:00:00|3675.05|3672.05|3675.55|3672.55|3677.15|3674.15|3672.75|3669.75|0
1612828800000|2021-02-09 00:00:00|3675.45|3672.45|3675.75|3673.75|3678.75|3676.75|3667.75|3665.75|1278
1612832400000|2021-02-09 01:00:00|3674.75|3672.75|3674.75|3672.75|3676.75|3674.75|3669.75|3667.75|1773
1612836000000|2021-02-09 02:00:00|3675.25|3673.25|3672.25|3670.25|3675.25|3673.25|3671.75|3669.75|744
1612839600000|2021-02-09 03:00:00|3672.75|3670.75|3671.75|3669.75|3673.75|3671.75|3669.75|3667.75|1089
1612843200000|2021-02-09 04:00:00|3671.25|3669.25|3670.75|3668.75|3672.75|3670.75|3669.75|3667.75|408
1612846800000|2021-02-09 05:00:00|3671.75|3669.75|3674.75|3672.75|3675.75|3673.75|3669.75|3667.75|1279
1612850400000|2021-02-09 06:00:00|3674.25|3672.25|3669.75|3667.75|3675.25|3673.25|3668.75|3666.75|1594
1612854000000|2021-02-09 07:00:00|3669.5|3668|3673.5|3672|3673.5|3672|3666.5|3665|11488
1612857600000|2021-02-09 08:00:00|3672.5|3671|3664.51|3663.01|3673.5|3672|3659.5|3658|62624
1612861200000|2021-02-09 09:00:00|3663.51|3662.01|3654.51|3653.01|3665.51|3664.01|3649.51|3648.01|73614
1612864800000|2021-02-09 10:00:00|3655.51|3654.01|3655.51|3654.01|3659.51|3658.01|3651.51|3650.01|42025
1612868400000|2021-02-09 11:00:00|3656.51|3655.01|3659.51|3658.01|3660.51|3659.01|3650.51|3649.01|44025
1612872000000|2021-02-09 12:00:00|3660.51|3659.01|3660.78|3659.28|3662.01|3660.51|3658.51|3657.01|18933
1612875600000|2021-02-09 13:00:00|3659.78|3658.28|3664.78|3663.28|3666.78|3665.28|3658.78|3657.28|32535
1612879200000|2021-02-09 14:00:00|3663.78|3662.28|3660.78|3659.28|3665.78|3664.28|3655.78|3654.28|48504
1612882800000|2021-02-09 15:00:00|3659.78|3658.28|3663.98|3662.48|3664.98|3663.48|3656.78|3655.28|52445
1612886400000|2021-02-09 16:00:00|3662.98|3661.48|3662.98|3661.48|3665.98|3664.48|3654.98|3653.48|119059
1612890000000|2021-02-09 17:00:00|3663.98|3662.48|3667.98|3666.48|3668.98|3667.48|3663.98|3662.48|15364
1612893600000|2021-02-09 18:00:00|3668.98|3667.48|3666.98|3665.48|3668.98|3667.48|3664.98|3663.48|8866
1612897200000|2021-02-09 19:00:00|3667.98|3666.48|3668.98|3667.48|3669.98|3668.48|3666.98|3665.48|3569
1612900800000|2021-02-09 20:00:00|3669.98|3668.48|3667.98|3666.48|3670.98|3669.48|3663.98|3662.48|11378
1612904400000|2021-02-09 21:00:00|3668.83|3665.83|3673.03|3670.03|3673.13|3670.13|3668.83|3665.83|338
1612908000000|2021-02-09 22:00:00|3672.93|3669.93|3673.23|3670.23|3673.43|3670.43|3672.53|3669.53|0
1612911600000|2021-02-09 23:00:00|3673.93|3670.93|3671.33|3668.33|3674.03|3671.03|3671.03|3668.03|0
1612915200000|2021-02-10 00:00:00|3671.43|3668.43|3672.23|3670.23|3673.23|3671.23|3666.23|3664.23|1943
1612918800000|2021-02-10 01:00:00|3673.23|3671.23|3680.23|3678.23|3680.23|3678.23|3670.23|3668.23|2216
1612922400000|2021-02-10 02:00:00|3680.73|3678.73|3680.23|3678.23|3682.23|3680.23|3679.23|3677.23|1336
1612926000000|2021-02-10 03:00:00|3680.73|3678.73|3679.23|3677.23|3681.23|3679.23|3678.23|3676.23|615
1612929600000|2021-02-10 04:00:00|3678.23|3676.23|3677.73|3675.73|3679.23|3677.23|3676.23|3674.23|825
1612933200000|2021-02-10 05:00:00|3678.23|3676.23|3678.23|3676.23|3679.23|3677.23|3677.23|3675.23|412
1612936800000|2021-02-10 06:00:00|3678.73|3676.73|3676.23|3674.23|3679.23|3677.23|3674.23|3672.23|1676
1612940400000|2021-02-10 07:00:00|3675.98|3674.48|3677.98|3676.48|3681.98|3680.48|3670.98|3669.48|15308
1612944000000|2021-02-10 08:00:00|3676.98|3675.48|3668.32|3666.82|3679.98|3678.48|3655.98|3654.48|81390
1612947600000|2021-02-10 09:00:00|3669.32|3667.82|3668.32|3666.82|3671.32|3669.82|3664.32|3662.82|28511
1612951200000|2021-02-10 10:00:00|3667.32|3665.82|3665.32|3663.82|3667.32|3665.82|3660.32|3658.82|35629
1612954800000|2021-02-10 11:00:00|3666.32|3664.82|3664.32|3662.82|3670.32|3668.82|3660.32|3658.82|32897
1612958400000|2021-02-10 12:00:00|3665.32|3663.82|3663.17|3661.67|3667.32|3665.82|3662.32|3660.82|33427
1612962000000|2021-02-10 13:00:00|3664.17|3662.67|3665.17|3663.67|3671.17|3669.67|3662.17|3660.67|35363
1612965600000|2021-02-10 14:00:00|3664.17|3662.67|3670.17|3668.67|3673.17|3671.67|3664.17|3662.67|51936
1612969200000|2021-02-10 15:00:00|3671.17|3669.67|3656.1|3654.6|3674.1|3672.6|3626.1|3624.6|215872
1612972800000|2021-02-10 16:00:00|3657.1|3655.6|3646.1|3644.6|3658.1|3656.6|3640.1|3638.6|204016
1612976400000|2021-02-10 17:00:00|3645.1|3643.6|3646.1|3644.6|3647.1|3645.6|3640.1|3638.6|27910
1612980000000|2021-02-10 18:00:00|3645.1|3643.6|3646.1|3644.6|3650.1|3648.6|3645.1|3643.6|9677
1612983600000|2021-02-10 19:00:00|3645.1|3643.6|3652.1|3650.6|3652.1|3650.6|3643.1|3641.6|11054
1612987200000|2021-02-10 20:00:00|3652.6|3651.1|3644.1|3642.6|3653.1|3651.6|3643.1|3641.6|15668
1612990800000|2021-02-10 21:00:00|3645.65|3642.65|3648.65|3645.65|3649.85|3646.85|3645.45|3642.45|9060
1612994400000|2021-02-10 22:00:00|3648.35|3645.35|3648.55|3645.55|3648.95|3645.95|3648.15|3645.15|0
1612998000000|2021-02-10 23:00:00|3648.45|3645.45|3647.05|3644.05|3649.15|3646.15|3645.65|3642.65|0
1613001600000|2021-02-11 00:00:00|3646.95|3643.95|3639.85|3637.85|3647.35|3645.35|3639.35|3637.35|703
1613005200000|2021-02-11 01:00:00|3639.35|3637.35|3641.35|3639.35|3643.85|3641.85|3639.35|3637.35|881
1613008800000|2021-02-11 02:00:00|3640.85|3638.85|3646.35|3644.35|3647.35|3645.35|3640.35|3638.35|1357
1613012400000|2021-02-11 03:00:00|3646.85|3644.85|3647.35|3645.35|3647.35|3645.35|3644.85|3642.85|565
1613016000000|2021-02-11 04:00:00|3646.85|3644.85|3646.35|3644.35|3649.35|3647.35|3646.35|3644.35|577
1613019600000|2021-02-11 05:00:00|3646.85|3644.85|3646.35|3644.35|3647.35|3645.35|3644.35|3642.35|601
1613023200000|2021-02-11 06:00:00|3646.85|3644.85|3650.35|3648.35|3651.35|3649.35|3646.35|3644.35|1443
1613026800000|2021-02-11 07:00:00|3650.1|3648.6|3653.1|3651.6|3653.1|3651.6|3647.1|3645.6|12366
1613030400000|2021-02-11 08:00:00|3654.1|3652.6|3662.61|3661.11|3666.61|3665.11|3648.1|3646.6|77873
1613034000000|2021-02-11 09:00:00|3661.61|3660.11|3660.61|3659.11|3663.61|3662.11|3656.61|3655.11|30732
1613037600000|2021-02-11 10:00:00|3661.61|3660.11|3661.61|3660.11|3665.61|3664.11|3655.61|3654.11|36813
1613041200000|2021-02-11 11:00:00|3662.11|3660.61|3665.61|3664.11|3670.61|3669.11|3661.61|3660.11|41184
1613044800000|2021-02-11 12:00:00|3666.61|3665.11|3665.32|3663.82|3666.61|3665.11|3661.61|3660.11|42184
1613048400000|2021-02-11 13:00:00|3666.32|3664.82|3666.32|3664.82|3670.32|3668.82|3665.32|3663.82|33813
1613052000000|2021-02-11 14:00:00|3667.32|3665.82|3664.32|3662.82|3673.32|3671.82|3663.32|3661.82|111143
1613055600000|2021-02-11 15:00:00|3663.32|3661.82|3670.33|3668.83|3674.33|3672.83|3663.32|3661.82|50185
1613059200000|2021-02-11 16:00:00|3671.33|3669.83|3669.33|3667.83|3673.33|3671.83|3665.33|3663.83|139953
1613062800000|2021-02-11 17:00:00|3670.33|3668.83|3662.33|3660.83|3671.33|3669.83|3656.33|3654.83|46467
1613066400000|2021-02-11 18:00:00|3661.33|3659.83|3666.33|3664.83|3668.33|3666.83|3660.33|3658.83|10912
1613070000000|2021-02-11 19:00:00|3665.33|3663.83|3668.33|3666.83|3669.33|3667.83|3662.33|3660.83|13772
1613073600000|2021-02-11 20:00:00|3669.33|3667.83|3673.33|3671.83|3673.83|3672.33|3668.33|3666.83|12753
1613077200000|2021-02-11 21:00:00|3671.78|3668.78|3667.78|3664.78|3672.18|3669.18|3666.98|3663.98|18267
1613080800000|2021-02-11 22:00:00|3667.98|3664.98|3666.98|3663.98|3668.58|3665.58|3666.28|3663.28|0
1613084400000|2021-02-11 23:00:00|3667.68|3664.68|3671.78|3668.78|3671.78|3668.78|3665.48|3662.48|0
1613088000000|2021-02-12 00:00:00|3672.18|3669.18|3668.58|3666.58|3676.48|3673.58|3667.58|3665.58|1038
1613091600000|2021-02-12 01:00:00|3669.58|3667.58|3669.58|3667.58|3669.58|3667.58|3667.58|3665.58|1045
1613095200000|2021-02-12 02:00:00|3670.58|3668.58|3664.58|3662.58|3670.58|3668.58|3664.58|3662.58|1236
1613098800000|2021-02-12 03:00:00|3664.08|3662.08|3666.58|3664.58|3667.58|3665.58|3663.58|3661.58|835
1613102400000|2021-02-12 04:00:00|3667.58|3665.58|3666.58|3664.58|3668.58|3666.58|3665.58|3663.58|424
1613106000000|2021-02-12 05:00:00|3666.08|3664.08|3669.58|3667.58|3670.58|3668.58|3666.08|3664.08|423
1613109600000|2021-02-12 06:00:00|3669.08|3667.08|3665.58|3663.58|3669.58|3667.58|3664.58|3662.58|1734
1613113200000|2021-02-12 07:00:00|3665.33|3663.83|3664.33|3662.83|3665.33|3663.83|3660.33|3658.83|11702
1613116800000|2021-02-12 08:00:00|3665.33|3663.83|3657.49|3655.99|3672.33|3670.83|3648.49|3646.99|103584
1613120400000|2021-02-12 09:00:00|3658.49|3656.99|3668.49|3666.99|3669.49|3667.99|3658.49|3656.99|47115
1613124000000|2021-02-12 10:00:00|3668.99|3667.49|3669.49|3667.99|3670.49|3668.99|3664.49|3662.99|29883
1613127600000|2021-02-12 11:00:00|3670.49|3668.99|3674.49|3672.99|3674.49|3672.99|3668.49|3666.99|59552
1613131200000|2021-02-12 12:00:00|3675.49|3673.99|3674.88|3673.38|3676.49|3674.99|3671.49|3669.99|33317
1613134800000|2021-02-12 13:00:00|3675.88|3674.38|3678.88|3677.38|3684.88|3683.38|3675.88|3674.38|33736
1613138400000|2021-02-12 14:00:00|3679.88|3678.38|3685.88|3684.38|3686.88|3685.38|3674.88|3673.38|60465
1613142000000|2021-02-12 15:00:00|3684.88|3683.38|3692.66|3691.16|3697.66|3696.16|3683.88|3682.38|105755
1613145600000|2021-02-12 16:00:00|3693.66|3692.16|3697.66|3696.16|3699.66|3698.16|3690.66|3689.16|129431
1613149200000|2021-02-12 17:00:00|3698.66|3697.16|3695.66|3694.16|3699.66|3698.16|3693.66|3692.16|23803
1613152800000|2021-02-12 18:00:00|3694.66|3693.16|3693.66|3692.16|3695.66|3694.16|3690.66|3689.16|10327
1613156400000|2021-02-12 19:00:00|3692.66|3691.16|3695.66|3694.16|3696.66|3695.16|3690.66|3689.16|8975
1613160000000|2021-02-12 20:00:00|3696.66|3695.16|3703.66|3702.16|3703.66|3702.16|3695.66|3694.16|13339
1613163600000|2021-02-12 21:00:00|3704.81|3701.81|3706.81|3703.81|3709.71|3706.71|3704.21|3701.21|7989
1613343600000|2021-02-14 23:00:00|3709.61|3706.61|3707.71|3704.71|3710.71|3707.71|3707.11|3704.11|0
1613347200000|2021-02-15 00:00:00|3707.81|3704.81|3710.91|3708.91|3721.91|3719.91|3707.31|3704.31|6248
1613350800000|2021-02-15 01:00:00|3711.91|3709.91|3712.41|3710.41|3714.91|3712.91|3709.91|3707.91|2381
1613354400000|2021-02-15 02:00:00|3711.91|3709.91|3712.91|3710.91|3715.91|3713.91|3711.91|3709.91|1537
1613358000000|2021-02-15 03:00:00|3711.91|3709.91|3715.91|3713.91|3715.91|3713.91|3710.91|3708.91|1117
1613361600000|2021-02-15 04:00:00|3716.91|3714.91|3714.91|3712.91|3717.91|3715.91|3713.91|3711.91|2063
1613365200000|2021-02-15 05:00:00|3715.91|3713.91|3715.91|3713.91|3716.91|3714.91|3713.91|3711.91|1364
1613368800000|2021-02-15 06:00:00|3716.41|3714.41|3719.91|3717.91|3721.91|3719.91|3715.91|3713.91|3884
1613372400000|2021-02-15 07:00:00|3719.66|3718.16|3722.66|3721.16|3722.66|3721.16|3715.66|3714.16|17717
1613376000000|2021-02-15 08:00:00|3721.66|3720.16|3722.95|3721.45|3722.95|3721.45|3712.66|3711.16|84223
1613379600000|2021-02-15 09:00:00|3722.45|3720.95|3725.45|3723.95|3727.45|3725.95|3722.45|3720.95|80695
1613383200000|2021-02-15 10:00:00|3724.45|3722.95|3727.45|3725.95|3730.45|3728.95|3722.45|3720.95|106711
1613386800000|2021-02-15 11:00:00|3726.45|3724.95|3734.45|3732.95|3734.45|3732.95|3724.45|3722.95|48479
1613390400000|2021-02-15 12:00:00|3733.45|3731.95|3729.71|3728.21|3733.45|3731.95|3727.45|3725.95|44330
1613394000000|2021-02-15 13:00:00|3730.71|3729.21|3734.71|3733.21|3736.71|3735.21|3729.71|3728.21|37881
1613397600000|2021-02-15 14:00:00|3735.71|3734.21|3738.71|3737.21|3739.71|3738.21|3735.71|3734.21|30791
1613401200000|2021-02-15 15:00:00|3739.71|3738.21|3741.6|3740.1|3741.6|3740.1|3735.6|3734.1|49965
1613404800000|2021-02-15 16:00:00|3742.6|3741.1|3739.95|3738.45|3743.6|3742.1|3733.95|3732.45|133342
1613408400000|2021-02-15 17:00:00|3738.95|3737.45|3738.95|3737.45|3739.95|3738.45|3735.95|3734.45|21725
1613412000000|2021-02-15 18:00:00|3739.95|3738.45|3736.95|3735.45|3739.95|3738.45|3736.95|3735.45|2866
1613415600000|2021-02-15 19:00:00|3737.95|3736.45|3736.95|3735.45|3738.95|3737.45|3736.45|3734.95|3047
1613419200000|2021-02-15 20:00:00|3735.95|3734.45|3736.95|3735.45|3738.95|3737.45|3734.95|3733.45|3072
1613422800000|2021-02-15 21:00:00|3737.7|3734.7|3737.7|3734.7|3737.7|3734.7|3737.7|3734.7|65
1613430000000|2021-02-15 23:00:00|3739.3|3736.3|3736|3733|3739.7|3736.7|3736|3733|0
1613433600000|2021-02-16 00:00:00|3736.2|3733.2|3738.2|3736.2|3743.7|3741.7|3736|3733|2703
1613437200000|2021-02-16 01:00:00|3739.2|3737.2|3741.2|3739.2|3745.2|3743.2|3739.2|3737.2|2470
1613440800000|2021-02-16 02:00:00|3741.7|3739.7|3743.2|3741.2|3744.2|3742.2|3739.2|3737.2|1354
1613444400000|2021-02-16 03:00:00|3742.7|3740.7|3745.2|3743.2|3746.2|3744.2|3740.2|3738.2|1513
1613448000000|2021-02-16 04:00:00|3745.7|3743.7|3746.2|3744.2|3746.2|3744.2|3744.2|3742.2|1131
1613451600000|2021-02-16 05:00:00|3747.2|3745.2|3738.2|3736.2|3747.2|3745.2|3733.2|3731.2|3009
1613455200000|2021-02-16 06:00:00|3737.7|3735.7|3742.2|3740.2|3744.2|3742.2|3737.7|3735.7|2627
1613458800000|2021-02-16 07:00:00|3741.95|3740.45|3736.95|3735.45|3742.95|3741.45|3734.95|3733.45|12835
1613462400000|2021-02-16 08:00:00|3736.45|3734.95|3736.3|3734.8|3740.95|3739.45|3731.95|3730.45|70104
1613466000000|2021-02-16 09:00:00|3735.3|3733.8|3737.3|3735.8|3737.3|3735.8|3728.3|3726.8|46313
1613469600000|2021-02-16 10:00:00|3738.3|3736.8|3735.3|3733.8|3740.3|3738.8|3734.3|3732.8|32896
1613473200000|2021-02-16 11:00:00|3734.3|3732.8|3737.3|3735.8|3738.3|3736.8|3727.3|3725.8|56458
1613476800000|2021-02-16 12:00:00|3736.3|3734.8|3732.06|3730.56|3737.3|3735.8|3731.06|3729.56|44594
1613480400000|2021-02-16 13:00:00|3733.06|3731.56|3730.06|3728.56|3736.06|3734.56|3728.06|3726.56|28454
1613484000000|2021-02-16 14:00:00|3729.06|3727.56|3728.06|3726.56|3731.06|3729.56|3719.06|3717.56|78205
1613487600000|2021-02-16 15:00:00|3727.06|3725.56|3728.7|3727.2|3735.7|3734.2|3721.7|3720.2|86375
1613491200000|2021-02-16 16:00:00|3727.7|3726.2|3720.7|3719.2|3730.7|3729.2|3718.7|3717.2|135401
1613494800000|2021-02-16 17:00:00|3719.7|3718.2|3724.7|3723.2|3726.7|3725.2|3717.7|3716.2|31815
1613498400000|2021-02-16 18:00:00|3725.7|3724.2|3721.7|3720.2|3725.7|3724.2|3721.7|3720.2|5822
1613502000000|2021-02-16 19:00:00|3722.7|3721.2|3722.7|3721.2|3725.7|3724.2|3720.7|3719.2|4691
1613505600000|2021-02-16 20:00:00|3722.2|3720.7|3722.7|3721.2|3724.7|3723.2|3720.7|3719.2|11075
1613509200000|2021-02-16 21:00:00|3723.85|3720.85|3725.65|3722.65|3726.25|3723.25|3721.45|3718.45|46
1613512800000|2021-02-16 22:00:00|3725.35|3722.35|3725.15|3722.15|3725.65|3722.65|3724.45|3721.45|0
1613516400000|2021-02-16 23:00:00|3725.45|3722.45|3718.75|3715.75|3727.15|3724.15|3717.65|3714.65|0
1613520000000|2021-02-17 00:00:00|3718.95|3715.95|3712.95|3710.95|3719.35|3716.95|3710.95|3708.95|1742
1613523600000|2021-02-17 01:00:00|3712.45|3710.45|3713.95|3711.95|3714.95|3712.95|3708.95|3706.95|2066
1613527200000|2021-02-17 02:00:00|3714.95|3712.95|3719.95|3717.95|3719.95|3717.95|3711.95|3709.95|1342
1613530800000|2021-02-17 03:00:00|3718.95|3716.95|3721.95|3719.95|3721.95|3719.95|3718.95|3716.95|1819
1613534400000|2021-02-17 04:00:00|3721.45|3719.45|3721.95|3719.95|3722.95|3720.95|3719.95|3717.95|1416
1613538000000|2021-02-17 05:00:00|3722.45|3720.45|3721.95|3719.95|3724.95|3722.95|3721.45|3719.45|1677
1613541600000|2021-02-17 06:00:00|3721.45|3719.45|3723.95|3721.95|3725.95|3723.95|3719.95|3717.95|2359
1613545200000|2021-02-17 07:00:00|3723.7|3722.2|3715.7|3714.2|3725.7|3724.2|3715.7|3714.2|14636
1613548800000|2021-02-17 08:00:00|3716.7|3715.2|3724.1|3722.6|3727.1|3725.6|3705.7|3704.2|102178
1613552400000|2021-02-17 09:00:00|3724.6|3723.1|3715.1|3713.6|3725.1|3723.6|3709.1|3707.6|87143
1613556000000|2021-02-17 10:00:00|3714.1|3712.6|3716.1|3714.6|3722.1|3720.6|3713.1|3711.6|68103
1613559600000|2021-02-17 11:00:00|3717.1|3715.6|3720.1|3718.6|3721.1|3719.6|3711.1|3709.6|61063
1613563200000|2021-02-17 12:00:00|3719.1|3717.6|3719.1|3717.6|3721.1|3719.6|3718.1|3716.6|8981
1613566800000|2021-02-17 13:00:00|3719.11|3717.61|3716.11|3714.61|3723.11|3721.61|3712.11|3710.61|62152
1613570400000|2021-02-17 14:00:00|3715.11|3713.61|3712.11|3710.61|3719.11|3717.61|3701.11|3699.61|91625
1613574000000|2021-02-17 15:00:00|3713.11|3711.61|3703.77|3702.27|3718.77|3717.27|3697.77|3696.27|130664
1613577600000|2021-02-17 16:00:00|3704.77|3703.27|3701.77|3700.27|3705.77|3704.27|3694.77|3693.27|216861
1613581200000|2021-02-17 17:00:00|3702.77|3701.27|3703.77|3702.27|3705.77|3704.27|3700.77|3699.27|43381
1613584800000|2021-02-17 18:00:00|3704.27|3702.77|3706.77|3705.27|3708.77|3707.27|3703.77|3702.27|11993
1613588400000|2021-02-17 19:00:00|3707.27|3705.77|3711.77|3710.27|3711.77|3710.27|3706.77|3705.27|8178
1613592000000|2021-02-17 20:00:00|3711.27|3709.77|3710.77|3709.27|3715.77|3714.27|3709.77|3708.27|16968
1613595600000|2021-02-17 21:00:00|3710.52|3707.52|3711.72|3708.72|3712.22|3709.22|3709.32|3706.32|167
1613599200000|2021-02-17 22:00:00|3711.62|3708.62|3712.62|3709.62|3712.82|3709.82|3711.52|3708.52|0
1613602800000|2021-02-17 23:00:00|3712.42|3709.42|3714.62|3711.62|3714.82|3711.82|3709.12|3706.12|0
1613606400000|2021-02-18 00:00:00|3714.82|3711.82|3717.02|3715.02|3719.02|3717.02|3712.02|3710.02|1781
1613610000000|2021-02-18 01:00:00|3716.52|3714.52|3712.02|3710.02|3718.02|3716.02|3707.02|3705.02|1843
1613613600000|2021-02-18 02:00:00|3711.52|3709.52|3717.02|3715.02|3717.02|3715.02|3709.02|3707.02|1404
1613617200000|2021-02-18 03:00:00|3718.02|3716.02|3708.52|3706.52|3718.02|3716.02|3705.52|3703.52|2488
1613620800000|2021-02-18 04:00:00|3709.02|3707.02|3704.02|3702.02|3709.02|3707.02|3701.02|3699.02|1578
1613624400000|2021-02-18 05:00:00|3703.52|3701.52|3705.02|3703.02|3711.02|3709.02|3703.02|3701.02|1321
1613628000000|2021-02-18 06:00:00|3704.52|3702.52|3702.02|3700.02|3709.02|3707.02|3702.02|3700.02|2187
1613631600000|2021-02-18 07:00:00|3701.77|3700.27|3698.77|3697.27|3703.77|3702.27|3694.77|3693.27|12754
1613635200000|2021-02-18 08:00:00|3697.77|3696.27|3712.34|3710.84|3712.34|3710.84|3693.77|3692.27|68965
1613638800000|2021-02-18 09:00:00|3711.34|3709.84|3700.34|3698.84|3711.34|3709.84|3695.34|3693.84|49508
1613642400000|2021-02-18 10:00:00|3701.34|3699.84|3688.34|3686.84|3703.34|3701.84|3687.34|3685.84|58233
1613646000000|2021-02-18 11:00:00|3687.34|3685.84|3697.34|3695.84|3697.34|3695.84|3680.34|3678.84|79444
1613649600000|2021-02-18 12:00:00|3696.34|3694.84|3697.06|3695.56|3703.34|3701.84|3695.34|3693.84|44810
1613653200000|2021-02-18 13:00:00|3698.06|3696.56|3686.06|3684.56|3699.06|3697.56|3684.06|3682.56|49003
1613656800000|2021-02-18 14:00:00|3685.06|3683.56|3693.06|3691.56|3698.06|3696.56|3683.06|3681.56|87246
1613660400000|2021-02-18 15:00:00|3692.06|3690.56|3677.22|3675.72|3693.06|3691.56|3673.22|3671.72|135265
1613664000000|2021-02-18 16:00:00|3678.22|3676.72|3682.22|3680.72|3689.22|3687.72|3677.22|3675.72|203051
1613667600000|2021-02-18 17:00:00|3681.22|3679.72|3682.22|3680.72|3684.22|3682.72|3678.22|3676.72|25789
1613671200000|2021-02-18 18:00:00|3681.22|3679.72|3688.22|3686.72|3690.22|3688.72|3680.22|3678.72|12952
1613674800000|2021-02-18 19:00:00|3689.22|3687.72|3693.22|3691.72|3694.22|3692.72|3688.22|3686.72|7171
1613678400000|2021-02-18 20:00:00|3692.22|3690.72|3692.22|3690.72|3695.22|3693.72|3690.22|3688.72|15656
1613682000000|2021-02-18 21:00:00|3693.47|3690.47|3692.97|3689.97|3695.57|3692.57|3691.47|3688.47|62
1613685600000|2021-02-18 22:00:00|3692.37|3689.37|3693.27|3690.27|3693.37|3690.37|3692.37|3689.37|0
1613689200000|2021-02-18 23:00:00|3692.67|3689.67|3688.57|3685.57|3695.37|3692.37|3686.87|3683.87|0
1613692800000|2021-02-19 00:00:00|3688.37|3685.37|3691.47|3689.47|3692.47|3690.47|3685.47|3683.47|1292
1613696400000|2021-02-19 01:00:00|3691.97|3689.97|3685.47|3683.47|3695.47|3693.47|3677.47|3675.47|4452
1613700000000|2021-02-19 02:00:00|3685.97|3683.97|3674.97|3672.97|3685.97|3683.97|3673.47|3671.47|3764
1613703600000|2021-02-19 03:00:00|3675.47|3673.47|3678.47|3676.47|3683.47|3681.47|3674.47|3672.47|2181
1613707200000|2021-02-19 04:00:00|3678.97|3676.97|3682.97|3680.97|3685.47|3683.47|3678.47|3676.47|932
1613710800000|2021-02-19 05:00:00|3683.47|3681.47|3690.47|3688.47|3691.47|3689.47|3683.47|3681.47|1062
1613714400000|2021-02-19 06:00:00|3689.47|3687.47|3694.47|3692.47|3696.47|3694.47|3688.47|3686.47|2922
1613718000000|2021-02-19 07:00:00|3694.22|3692.72|3691.22|3689.72|3695.22|3693.72|3687.22|3685.72|13116
1613721600000|2021-02-19 08:00:00|3690.22|3688.72|3694|3692.5|3697.22|3695.72|3682|3680.5|87230
1613725200000|2021-02-19 09:00:00|3695|3693.5|3697|3695.5|3704|3702.5|3690|3688.5|64274
1613728800000|2021-02-19 10:00:00|3698|3696.5|3705|3703.5|3706|3704.5|3694|3692.5|104574
1613732400000|2021-02-19 11:00:00|3706|3704.5|3699|3697.5|3708|3706.5|3698|3696.5|38008
1613736000000|2021-02-19 12:00:00|3700|3698.5|3709.92|3708.42|3712|3710.5|3700|3698.5|41198
1613739600000|2021-02-19 13:00:00|3708.92|3707.42|3716.92|3715.42|3717.92|3716.42|3708.92|3707.42|48389
1613743200000|2021-02-19 14:00:00|3715.92|3714.42|3714.92|3713.42|3715.92|3714.42|3706.92|3705.42|57546
1613746800000|2021-02-19 15:00:00|3715.92|3714.42|3717.26|3715.76|3718.26|3716.76|3711.26|3709.76|63347
1613750400000|2021-02-19 16:00:00|3718.26|3716.76|3714.26|3712.76|3721.26|3719.76|3713.26|3711.76|166932
1613754000000|2021-02-19 17:00:00|3713.26|3711.76|3708.26|3706.76|3715.26|3713.76|3705.26|3703.76|38483
1613757600000|2021-02-19 18:00:00|3707.76|3706.26|3709.26|3707.76|3709.26|3707.76|3702.26|3700.76|16220
1613761200000|2021-02-19 19:00:00|3708.26|3706.76|3707.26|3705.76|3710.26|3708.76|3702.26|3700.76|7595
1613764800000|2021-02-19 20:00:00|3708.26|3706.76|3707.26|3705.76|3710.26|3708.76|3703.26|3701.76|13229
1613768400000|2021-02-19 21:00:00|3709.01|3706.01|3704.81|3701.81|3709.21|3706.21|3702.91|3699.91|2817
1613948400000|2021-02-21 23:00:00|3711.51|3708.51|3708.91|3705.91|3714.91|3711.91|3700.61|3697.61|0
1613952000000|2021-02-22 00:00:00|3709.21|3706.21|3720.51|3718.51|3721.51|3719.51|3707.91|3704.91|3518
1613955600000|2021-02-22 01:00:00|3721.51|3719.51|3713.51|3711.51|3725.51|3723.51|3712.51|3710.51|2955
1613959200000|2021-02-22 02:00:00|3712.51|3710.51|3707.51|3705.51|3717.51|3715.51|3703.51|3701.51|4014
1613962800000|2021-02-22 03:00:00|3707.01|3705.01|3707.51|3705.51|3709.51|3707.51|3702.51|3700.51|1466
1613966400000|2021-02-22 04:00:00|3708.51|3706.51|3707.51|3705.51|3711.51|3709.51|3706.51|3704.51|920
1613970000000|2021-02-22 05:00:00|3708.01|3706.01|3704.51|3702.51|3709.51|3707.51|3703.51|3701.51|709
1613973600000|2021-02-22 06:00:00|3705.01|3703.01|3703.51|3701.51|3707.51|3705.51|3702.51|3700.51|1740
1613977200000|2021-02-22 07:00:00|3703.26|3701.76|3692.26|3690.76|3705.26|3703.76|3687.26|3685.76|25581
1613980800000|2021-02-22 08:00:00|3693.26|3691.76|3670.79|3669.29|3693.26|3691.76|3662.26|3660.76|159348
1613984400000|2021-02-22 09:00:00|3669.79|3668.29|3686.79|3685.29|3687.79|3686.29|3669.79|3668.29|72930
1613988000000|2021-02-22 10:00:00|3687.79|3686.29|3688.79|3687.29|3690.79|3689.29|3685.79|3684.29|45286
1613991600000|2021-02-22 11:00:00|3689.79|3688.29|3690.79|3689.29|3692.79|3691.29|3684.79|3683.29|34485
1613995200000|2021-02-22 12:00:00|3691.79|3690.29|3683.98|3682.48|3692.79|3691.29|3680.98|3679.48|31430
1613998800000|2021-02-22 13:00:00|3684.98|3683.48|3692.98|3691.48|3695.98|3694.48|3682.98|3681.48|36757
1614002400000|2021-02-22 14:00:00|3693.98|3692.48|3697.98|3696.48|3698.98|3697.48|3684.98|3683.48|63837
1614006000000|2021-02-22 15:00:00|3698.98|3697.48|3701.59|3700.09|3704.59|3703.09|3693.59|3692.09|75455
1614009600000|2021-02-22 16:00:00|3700.59|3699.09|3700.59|3699.09|3707.59|3706.09|3698.59|3697.09|132228
1614013200000|2021-02-22 17:00:00|3699.59|3698.09|3703.59|3702.09|3703.59|3702.09|3698.59|3697.09|19691
1614016800000|2021-02-22 18:00:00|3704.59|3703.09|3705.59|3704.09|3706.59|3705.09|3701.59|3700.09|7465
1614020400000|2021-02-22 19:00:00|3706.59|3705.09|3703.59|3702.09|3706.59|3705.09|3703.59|3702.09|4555
1614024000000|2021-02-22 20:00:00|3702.59|3701.09|3689.59|3688.09|3703.59|3702.09|3688.59|3687.09|19906
1614027600000|2021-02-22 21:00:00|3691.64|3688.64|3693.74|3690.74|3695.04|3692.04|3690.54|3687.54|67
1614031200000|2021-02-22 22:00:00|3693.24|3690.24|3693.04|3690.04|3693.54|3690.54|3692.14|3689.14|0
1614034800000|2021-02-22 23:00:00|3694.54|3691.54|3694.84|3691.84|3699.14|3696.14|3693.74|3690.74|0
1614038400000|2021-02-23 00:00:00|3694.94|3691.94|3689.34|3687.34|3695.74|3692.74|3686.24|3683.24|1859
1614042000000|2021-02-23 01:00:00|3689.84|3687.84|3701.84|3699.84|3702.84|3700.84|3688.84|3686.84|2133
1614045600000|2021-02-23 02:00:00|3702.34|3700.34|3705.84|3703.84|3706.84|3704.84|3699.84|3697.84|2144
1614049200000|2021-02-23 03:00:00|3704.84|3702.84|3706.84|3704.84|3706.84|3704.84|3700.84|3698.84|1032
1614052800000|2021-02-23 04:00:00|3705.84|3703.84|3712.84|3710.84|3712.84|3710.84|3705.84|3703.84|1211
1614056400000|2021-02-23 05:00:00|3711.84|3709.84|3709.84|3707.84|3713.84|3711.84|3709.84|3707.84|1140
1614060000000|2021-02-23 06:00:00|3710.84|3708.84|3705.84|3703.84|3711.84|3709.84|3702.84|3700.84|2127
1614063600000|2021-02-23 07:00:00|3705.59|3704.09|3706.59|3705.09|3706.59|3705.09|3698.59|3697.09|9958
1614067200000|2021-02-23 08:00:00|3705.59|3704.09|3684.11|3682.61|3708.59|3707.09|3683.59|3682.09|96078
1614070800000|2021-02-23 09:00:00|3683.11|3681.61|3664.11|3662.61|3685.11|3683.61|3662.11|3660.61|113522
1614074400000|2021-02-23 10:00:00|3665.11|3663.61|3665.11|3663.61|3669.11|3667.61|3645.11|3643.61|125718
1614078000000|2021-02-23 11:00:00|3664.11|3662.61|3672.11|3670.61|3674.11|3672.61|3660.11|3658.61|63586
1614081600000|2021-02-23 12:00:00|3673.11|3671.61|3680.64|3679.14|3682.64|3681.14|3672.11|3670.61|42854
1614085200000|2021-02-23 13:00:00|3679.64|3678.14|3680.64|3679.14|3682.64|3681.14|3674.64|3673.14|40019
1614088800000|2021-02-23 14:00:00|3681.64|3680.14|3666.64|3665.14|3681.64|3680.14|3650.64|3649.14|108804
1614092400000|2021-02-23 15:00:00|3665.64|3664.14|3684.63|3683.13|3688.63|3687.13|3663.64|3662.14|137131
1614096000000|2021-02-23 16:00:00|3685.63|3684.13|3681.63|3680.13|3691.63|3690.13|3679.63|3678.13|177983
1614099600000|2021-02-23 17:00:00|3680.63|3679.13|3675.63|3674.13|3685.63|3684.13|3675.63|3674.13|32136
1614103200000|2021-02-23 18:00:00|3676.13|3674.63|3686.63|3685.13|3688.63|3687.13|3674.63|3673.13|16998
1614106800000|2021-02-23 19:00:00|3685.63|3684.13|3695.63|3694.13|3695.63|3694.13|3684.63|3683.13|13866
1614110400000|2021-02-23 20:00:00|3694.63|3693.13|3693.13|3691.63|3702.63|3701.13|3692.63|3691.13|26384
1614114000000|2021-02-23 21:00:00|3693.63|3692.13|3693.98|3690.98|3698.88|3695.88|3691.28|3688.28|108
1614117600000|2021-02-23 22:00:00|3693.88|3690.88|3694.08|3691.08|3694.78|3691.78|3692.78|3689.78|0
1614121200000|2021-02-23 23:00:00|3694.18|3691.18|3691.58|3688.58|3696.78|3693.78|3684.98|3681.98|0
1614124800000|2021-02-24 00:00:00|3691.78|3688.78|3689.88|3687.88|3695.68|3692.68|3685.88|3683.88|1457
1614128400000|2021-02-24 01:00:00|3689.38|3687.38|3697.88|3695.88|3703.88|3701.88|3689.38|3687.38|3195
1614132000000|2021-02-24 02:00:00|3698.38|3696.38|3690.38|3688.38|3699.88|3697.88|3687.88|3685.88|1746
1614135600000|2021-02-24 03:00:00|3690.88|3688.88|3687.88|3685.88|3693.88|3691.88|3682.88|3680.88|1880
1614139200000|2021-02-24 04:00:00|3688.88|3686.88|3688.88|3686.88|3692.88|3690.88|3686.88|3684.88|867
1614142800000|2021-02-24 05:00:00|3688.38|3686.38|3673.88|3671.88|3689.88|3687.88|3673.88|3671.88|5688
1614146400000|2021-02-24 06:00:00|3674.38|3672.38|3671.88|3669.88|3676.88|3674.88|3667.88|3665.88|4853
1614150000000|2021-02-24 07:00:00|3671.63|3670.13|3686.63|3685.13|3687.63|3686.13|3671.63|3670.13|16687
1614153600000|2021-02-24 08:00:00|3685.63|3684.13|3698.75|3697.25|3699.63|3698.13|3681.63|3680.13|92309
1614157200000|2021-02-24 09:00:00|3699.75|3698.25|3701.75|3700.25|3702.75|3701.25|3687.75|3686.25|58161
1614160800000|2021-02-24 10:00:00|3702.75|3701.25|3704.75|3703.25|3709.75|3708.25|3701.75|3700.25|58762
1614164400000|2021-02-24 11:00:00|3704.25|3702.75|3701.75|3700.25|3705.75|3704.25|3697.75|3696.25|30863
1614168000000|2021-02-24 12:00:00|3702.25|3700.75|3707.7|3706.2|3713.7|3712.2|3701.75|3700.25|39333
1614171600000|2021-02-24 13:00:00|3708.7|3707.2|3686.7|3685.2|3708.7|3707.2|3682.7|3681.2|81454
1614175200000|2021-02-24 14:00:00|3685.7|3684.2|3685.7|3684.2|3695.7|3694.2|3683.7|3682.2|110349
1614178800000|2021-02-24 15:00:00|3684.7|3683.2|3705.82|3704.32|3708.82|3707.32|3681.7|3680.2|92432
1614182400000|2021-02-24 16:00:00|3706.82|3705.32|3707.82|3706.32|3711.82|3710.32|3704.82|3703.32|151059
1614186000000|2021-02-24 17:00:00|3708.82|3707.32|3710.82|3709.32|3713.82|3712.32|3708.82|3707.32|22396
1614189600000|2021-02-24 18:00:00|3709.82|3708.32|3718.82|3717.32|3719.82|3718.32|3708.82|3707.32|16031
1614193200000|2021-02-24 19:00:00|3717.82|3716.32|3717.82|3716.32|3718.82|3717.32|3715.82|3714.32|12021
1614196800000|2021-02-24 20:00:00|3718.82|3717.32|3717.82|3716.32|3719.82|3718.32|3716.82|3715.32|17535
1614200400000|2021-02-24 21:00:00|3716.47|3713.47|3719.17|3716.17|3722.67|3719.67|3716.27|3713.27|94
1614204000000|2021-02-24 22:00:00|3719.37|3716.37|3717.27|3714.27|3719.37|3716.37|3717.27|3714.27|0
1614207600000|2021-02-24 23:00:00|3718.67|3715.67|3727.27|3724.27|3728.37|3725.37|3717.07|3714.07|0
1614211200000|2021-02-25 00:00:00|3727.07|3724.07|3722.07|3720.07|3727.47|3724.47|3717.07|3715.07|3633
1614214800000|2021-02-25 01:00:00|3721.07|3719.07|3722.07|3720.07|3725.07|3723.07|3717.07|3715.07|2784
1614218400000|2021-02-25 02:00:00|3721.57|3719.57|3727.07|3725.07|3728.07|3726.07|3721.07|3719.07|1101
1614222000000|2021-02-25 03:00:00|3726.07|3724.07|3729.07|3727.07|3730.07|3728.07|3725.07|3723.07|1571
1614225600000|2021-02-25 04:00:00|3729.57|3727.57|3730.07|3728.07|3732.07|3730.07|3728.07|3726.07|890
1614229200000|2021-02-25 05:00:00|3731.07|3729.07|3729.07|3727.07|3732.07|3730.07|3728.07|3726.07|1232
1614232800000|2021-02-25 06:00:00|3730.07|3728.07|3731.07|3729.07|3731.07|3729.07|3728.07|3726.07|2628
1614236400000|2021-02-25 07:00:00|3730.82|3729.32|3728.82|3727.32|3731.82|3730.32|3721.82|3720.32|15702
1614240000000|2021-02-25 08:00:00|3729.82|3728.32|3713.8|3712.3|3730.82|3729.32|3711.82|3710.32|93648
1614243600000|2021-02-25 09:00:00|3712.8|3711.3|3716.8|3715.3|3716.8|3715.3|3709.8|3708.3|62713
1614247200000|2021-02-25 10:00:00|3715.8|3714.3|3715.8|3714.3|3720.8|3719.3|3708.8|3707.3|53869
1614250800000|2021-02-25 11:00:00|3716.8|3715.3|3703.8|3702.3|3717.8|3716.3|3696.8|3695.3|71485
1614254400000|2021-02-25 12:00:00|3704.8|3703.3|3704.12|3702.62|3709.8|3708.3|3701.12|3699.62|42199
1614258000000|2021-02-25 13:00:00|3703.12|3701.62|3709.12|3707.62|3712.12|3710.62|3701.12|3699.62|39381
1614261600000|2021-02-25 14:00:00|3710.12|3708.62|3706.12|3704.62|3715.12|3713.62|3705.12|3703.62|57501
1614265200000|2021-02-25 15:00:00|3705.12|3703.62|3700.15|3698.65|3710.15|3708.65|3688.15|3686.65|127706
1614268800000|2021-02-25 16:00:00|3701.15|3699.65|3673.15|3671.65|3703.15|3701.65|3668.15|3666.65|233980
1614272400000|2021-02-25 17:00:00|3672.15|3670.65|3652.15|3650.65|3678.15|3676.65|3650.15|3648.65|72938
1614276000000|2021-02-25 18:00:00|3651.15|3649.65|3661.15|3659.65|3669.15|3667.65|3645.15|3643.65|48291
1614279600000|2021-02-25 19:00:00|3660.15|3658.65|3660.15|3658.65|3674.15|3672.65|3659.15|3657.65|17636
1614283200000|2021-02-25 20:00:00|3659.15|3657.65|3648.15|3646.65|3663.15|3661.65|3641.15|3639.65|37567
1614286800000|2021-02-25 21:00:00|3650|3647|3645.6|3642.6|3662|3659|3643.7|3640.7|68
1614290400000|2021-02-25 22:00:00|3645.5|3642.5|3645|3642|3646.1|3643.1|3644.1|3641.1|0
1614294000000|2021-02-25 23:00:00|3646.7|3643.7|3645.1|3642.1|3656.5|3653.5|3639.1|3636.1|0
1614297600000|2021-02-26 00:00:00|3644.7|3641.7|3642.4|3640.4|3649.7|3646.7|3627.4|3625.4|8281
1614301200000|2021-02-26 01:00:00|3641.9|3639.9|3645.4|3643.4|3651.4|3649.4|3638.4|3636.4|4313
1614304800000|2021-02-26 02:00:00|3645.9|3643.9|3648.4|3646.4|3653.4|3651.4|3645.4|3643.4|2707
1614308400000|2021-02-26 03:00:00|3648.9|3646.9|3643.4|3641.4|3654.4|3652.4|3640.4|3638.4|1656
1614312000000|2021-02-26 04:00:00|3642.9|3640.9|3635.4|3633.4|3646.4|3644.4|3632.4|3630.4|3457
1614315600000|2021-02-26 05:00:00|3634.9|3632.9|3625.4|3623.4|3636.4|3634.4|3624.4|3622.4|6414
1614319200000|2021-02-26 06:00:00|3625.9|3623.9|3632.4|3630.4|3638.4|3636.4|3625.4|3623.4|8080
1614322800000|2021-02-26 07:00:00|3632.15|3630.65|3639.15|3637.65|3648.15|3646.65|3621.15|3619.65|59045
1614326400000|2021-02-26 08:00:00|3640.15|3638.65|3669.34|3667.84|3671.34|3669.84|3623.15|3621.65|201337
1614330000000|2021-02-26 09:00:00|3668.34|3666.84|3671.34|3669.84|3678.34|3676.84|3661.34|3659.84|91830
1614333600000|2021-02-26 10:00:00|3670.34|3668.84|3663.34|3661.84|3675.34|3673.84|3662.34|3660.84|89852
1614337200000|2021-02-26 11:00:00|3662.34|3660.84|3646.34|3644.84|3665.34|3663.84|3642.34|3640.84|96257
1614340800000|2021-02-26 12:00:00|3647.34|3645.84|3642.37|3640.87|3658.34|3656.84|3641.37|3639.87|70583
1614344400000|2021-02-26 13:00:00|3641.37|3639.87|3654.37|3652.87|3654.37|3652.87|3638.37|3636.87|66129
1614348000000|2021-02-26 14:00:00|3655.37|3653.87|3644.37|3642.87|3661.37|3659.87|3642.37|3640.87|104924
1614351600000|2021-02-26 15:00:00|3643.37|3641.87|3636.53|3635.03|3647.37|3645.87|3622.53|3621.03|219169
1614355200000|2021-02-26 16:00:00|3637.03|3635.53|3648.53|3647.03|3649.53|3648.03|3626.53|3625.03|499781
1614358800000|2021-02-26 17:00:00|3649.53|3648.03|3648.53|3647.03|3659.53|3658.03|3646.53|3645.03|50402
1614362400000|2021-02-26 18:00:00|3649.53|3648.03|3646.53|3645.03|3657.53|3656.03|3643.53|3642.03|25856
1614366000000|2021-02-26 19:00:00|3645.53|3644.03|3648.53|3647.03|3649.53|3648.03|3640.53|3639.03|13818
1614369600000|2021-02-26 20:00:00|3649.53|3648.03|3642.03|3640.53|3658.53|3657.03|3642.03|3640.53|27201
1614373200000|2021-02-26 21:00:00|3639.08|3636.08|3640.68|3637.68|3643.18|3640.18|3629.08|3626.08|14166
1614553200000|2021-02-28 23:00:00|3646.48|3643.48|3664.48|3661.48|3664.68|3661.68|3646.18|3643.18|0
1614556800000|2021-03-01 00:00:00|3664.68|3661.68|3669.78|3667.78|3672.78|3670.78|3661.88|3658.88|5393
1614560400000|2021-03-01 01:00:00|3670.28|3668.28|3671.78|3669.78|3672.78|3670.78|3667.78|3665.78|3778
1614564000000|2021-03-01 02:00:00|3670.78|3668.78|3667.78|3665.78|3672.78|3670.78|3667.78|3665.78|1371
1614567600000|2021-03-01 03:00:00|3668.78|3666.78|3664.78|3662.78|3669.78|3667.78|3663.78|3661.78|2533
1614571200000|2021-03-01 04:00:00|3665.78|3663.78|3658.78|3656.78|3668.78|3666.78|3656.78|3654.78|4962
1614574800000|2021-03-01 05:00:00|3659.78|3657.78|3664.78|3662.78|3664.78|3662.78|3659.78|3657.78|1665
1614578400000|2021-03-01 06:00:00|3663.78|3661.78|3663.78|3661.78|3665.78|3663.78|3658.78|3656.78|3485
1614582000000|2021-03-01 07:00:00|3663.53|3662.03|3681.53|3680.03|3681.53|3680.03|3663.53|3662.03|25355
1614585600000|2021-03-01 08:00:00|3680.53|3679.03|3692.47|3690.97|3697.53|3696.03|3678.53|3677.03|141838
1614589200000|2021-03-01 09:00:00|3693.47|3691.97|3692.47|3690.97|3696.47|3694.97|3687.47|3685.97|59089
1614592800000|2021-03-01 10:00:00|3691.47|3689.97|3687.47|3685.97|3692.47|3690.97|3687.47|3685.97|40081
1614596400000|2021-03-01 11:00:00|3688.47|3686.97|3675.47|3673.97|3688.47|3686.97|3671.47|3669.97|50490
1614600000000|2021-03-01 12:00:00|3674.47|3672.97|3684.64|3683.14|3684.64|3683.14|3673.47|3671.97|46489
1614603600000|2021-03-01 13:00:00|3683.64|3682.14|3682.64|3681.14|3687.64|3686.14|3681.64|3680.14|50408
1614607200000|2021-03-01 14:00:00|3683.64|3682.14|3688.64|3687.14|3691.64|3690.14|3680.64|3679.14|78273
1614610800000|2021-03-01 15:00:00|3689.64|3688.14|3707.57|3706.07|3708.57|3707.07|3685.64|3684.14|114280
1614614400000|2021-03-01 16:00:00|3708.57|3707.07|3710.57|3709.07|3712.57|3711.07|3704.57|3703.07|196585
1614618000000|2021-03-01 17:00:00|3711.57|3710.07|3706.57|3705.07|3712.57|3711.07|3706.57|3705.07|27987
1614621600000|2021-03-01 18:00:00|3707.57|3706.07|3710.57|3709.07|3711.57|3710.07|3705.57|3704.07|13392
1614625200000|2021-03-01 19:00:00|3711.57|3710.07|3716.57|3715.07|3717.57|3716.07|3710.57|3709.07|10258
1614628800000|2021-03-01 20:00:00|3715.57|3714.07|3716.57|3715.07|3716.57|3715.07|3709.57|3708.07|25411
1614632400000|2021-03-01 21:00:00|3715.42|3712.42|3720.12|3717.12|3721.92|3718.92|3711.72|3708.72|102
1614636000000|2021-03-01 22:00:00|3719.92|3716.92|3720.12|3717.12|3720.32|3717.32|3719.62|3716.62|0
1614639600000|2021-03-01 23:00:00|3719.82|3716.82|3720.72|3717.72|3722.92|3719.92|3718.82|3715.82|0
1614643200000|2021-03-02 00:00:00|3720.62|3717.62|3710.82|3708.82|3722.42|3719.42|3708.82|3706.82|3963
1614646800000|2021-03-02 01:00:00|3711.32|3709.32|3701.82|3699.82|3712.82|3710.82|3701.82|3699.82|3466
1614650400000|2021-03-02 02:00:00|3702.32|3700.32|3695.82|3693.82|3708.82|3706.82|3693.82|3691.82|3359
1614654000000|2021-03-02 03:00:00|3695.32|3693.32|3696.82|3694.82|3698.32|3696.32|3691.32|3689.32|2308
1614657600000|2021-03-02 04:00:00|3697.32|3695.32|3695.32|3693.32|3698.82|3696.82|3693.82|3691.82|1144
1614661200000|2021-03-02 05:00:00|3695.82|3693.82|3694.82|3692.82|3695.82|3693.82|3690.82|3688.82|3539
1614664800000|2021-03-02 06:00:00|3693.82|3691.82|3697.82|3695.82|3702.82|3700.82|3692.82|3690.82|4075
1614668400000|2021-03-02 07:00:00|3697.57|3696.07|3694.57|3693.07|3702.57|3701.07|3693.57|3692.07|18931
1614672000000|2021-03-02 08:00:00|3695.57|3694.07|3696.07|3694.57|3714.57|3713.07|3693.57|3692.07|101990
1614675600000|2021-03-02 09:00:00|3695.07|3693.57|3705.07|3703.57|3709.07|3707.57|3690.07|3688.57|52554
1614679200000|2021-03-02 10:00:00|3706.07|3704.57|3714.07|3712.57|3716.07|3714.57|3706.07|3704.57|47548
1614682800000|2021-03-02 11:00:00|3715.07|3713.57|3721.07|3719.57|3725.07|3723.57|3714.07|3712.57|55459
1614686400000|2021-03-02 12:00:00|3722.07|3720.57|3724.82|3723.32|3728.07|3726.57|3721.07|3719.57|46959
1614690000000|2021-03-02 13:00:00|3725.82|3724.32|3721.82|3720.32|3725.82|3724.32|3716.82|3715.32|35895
1614693600000|2021-03-02 14:00:00|3720.82|3719.32|3725.82|3724.32|3728.82|3727.32|3716.82|3715.32|64154
1614697200000|2021-03-02 15:00:00|3726.82|3725.32|3714.98|3713.48|3728.98|3727.48|3712.98|3711.48|103928
1614700800000|2021-03-02 16:00:00|3715.98|3714.48|3709|3707.5|3716.98|3715.48|3703|3701.5|213372
1614704400000|2021-03-02 17:00:00|3708|3706.5|3715|3713.5|3717|3715.5|3708|3706.5|21666
1614708000000|2021-03-02 18:00:00|3716|3714.5|3718|3716.5|3720|3718.5|3715|3713.5|11088
1614711600000|2021-03-02 19:00:00|3719|3717.5|3716|3714.5|3719|3717.5|3711|3709.5|7082
1614715200000|2021-03-02 20:00:00|3716.5|3715|3707|3705.5|3717|3715.5|3705|3703.5|12552
1614718800000|2021-03-02 21:00:00|3707.35|3704.35|3706.15|3703.15|3712.75|3709.75|3705.35|3702.35|56
1614722400000|2021-03-02 22:00:00|3706.25|3703.25|3707.05|3704.05|3707.55|3704.55|3705.75|3702.75|0
1614726000000|2021-03-02 23:00:00|3707.45|3704.45|3714.95|3711.95|3716.65|3713.65|3707.05|3704.05|0
1614729600000|2021-03-03 00:00:00|3714.75|3711.75|3712.25|3710.25|3716.75|3713.75|3706.25|3704.25|3026
1614733200000|2021-03-03 01:00:00|3711.25|3709.25|3712.25|3710.25|3714.25|3712.25|3705.25|3703.25|1286
1614736800000|2021-03-03 02:00:00|3711.25|3709.25|3719.25|3717.25|3720.25|3718.25|3710.75|3708.75|1698
1614740400000|2021-03-03 03:00:00|3719.75|3717.75|3719.25|3717.25|3722.25|3720.25|3718.25|3716.25|1345
1614744000000|2021-03-03 04:00:00|3720.25|3718.25|3721.25|3719.25|3723.25|3721.25|3718.25|3716.25|1101
1614747600000|2021-03-03 05:00:00|3721.75|3719.75|3722.25|3720.25|3723.25|3721.25|3720.25|3718.25|1522
1614751200000|2021-03-03 06:00:00|3721.75|3719.75|3726.25|3724.25|3728.25|3726.25|3721.25|3719.25|3222
1614754800000|2021-03-03 07:00:00|3726|3724.5|3727|3725.5|3730|3728.5|3722|3720.5|17138
1614758400000|2021-03-03 08:00:00|3726|3724.5|3736.22|3734.72|3741|3739.5|3726|3724.5|78634
1614762000000|2021-03-03 09:00:00|3735.22|3733.72|3734.22|3732.72|3743.22|3741.72|3733.22|3731.72|66645
1614765600000|2021-03-03 10:00:00|3735.22|3733.72|3733.22|3731.72|3736.22|3734.72|3730.22|3728.72|36119
1614769200000|2021-03-03 11:00:00|3732.22|3730.72|3731.22|3729.72|3733.22|3731.72|3729.22|3727.72|42941
1614772800000|2021-03-03 12:00:00|3732.22|3730.72|3725.49|3723.99|3732.22|3730.72|3724.49|3722.99|29261
1614776400000|2021-03-03 13:00:00|3724.49|3722.99|3709.49|3707.99|3725.49|3723.99|3701.49|3699.99|83499
1614780000000|2021-03-03 14:00:00|3710.49|3708.99|3697.49|3695.99|3714.49|3712.99|3696.49|3694.99|87536
1614783600000|2021-03-03 15:00:00|3696.49|3694.99|3704.21|3702.71|3707.21|3705.71|3688.21|3686.71|148930
1614787200000|2021-03-03 16:00:00|3705.21|3703.71|3711.58|3710.08|3715.21|3713.71|3703.21|3701.71|166331
1614790800000|2021-03-03 17:00:00|3710.58|3709.08|3705.58|3704.08|3711.58|3710.08|3705.58|3704.08|25624
1614794400000|2021-03-03 18:00:00|3706.58|3705.08|3704.58|3703.08|3712.58|3711.08|3703.58|3702.08|15748
1614798000000|2021-03-03 19:00:00|3703.58|3702.08|3704.58|3703.08|3705.58|3704.08|3693.58|3692.08|22713
1614801600000|2021-03-03 20:00:00|3703.58|3702.08|3691.58|3690.08|3705.58|3704.08|3691.58|3690.08|22627
1614805200000|2021-03-03 21:00:00|3692.53|3689.53|3690.83|3687.83|3694.93|3691.93|3689.13|3686.13|61
1614808800000|2021-03-03 22:00:00|3690.73|3687.73|3691.93|3688.93|3692.43|3689.43|3690.53|3687.53|0
1614812400000|2021-03-03 23:00:00|3693.53|3690.53|3675.53|3672.53|3694.93|3691.93|3675.33|3672.33|0
1614816000000|2021-03-04 00:00:00|3675.73|3672.73|3690.83|3688.83|3692.83|3690.83|3673.53|3670.53|3501
1614819600000|2021-03-04 01:00:00|3691.83|3689.83|3687.83|3685.83|3692.33|3690.33|3683.83|3681.83|2492
1614823200000|2021-03-04 02:00:00|3688.33|3686.33|3679.83|3677.83|3690.83|3688.83|3678.33|3676.33|3014
1614826800000|2021-03-04 03:00:00|3680.33|3678.33|3669.83|3667.83|3683.83|3681.83|3669.83|3667.83|3755
1614830400000|2021-03-04 04:00:00|3670.83|3668.83|3677.83|3675.83|3678.83|3676.83|3663.83|3661.83|3747
1614834000000|2021-03-04 05:00:00|3678.83|3676.83|3679.83|3677.83|3682.83|3680.83|3677.83|3675.83|2951
1614837600000|2021-03-04 06:00:00|3680.83|3678.83|3683.83|3681.83|3683.83|3681.83|3675.33|3673.33|6393
1614841200000|2021-03-04 07:00:00|3683.58|3682.08|3689.58|3688.08|3694.58|3693.08|3681.58|3680.08|21646
1614844800000|2021-03-04 08:00:00|3690.58|3689.08|3702.83|3701.33|3708.83|3707.33|3688.58|3687.08|80016
1614848400000|2021-03-04 09:00:00|3701.83|3700.33|3696.83|3695.33|3704.83|3703.33|3690.83|3689.33|46396
1614852000000|2021-03-04 10:00:00|3697.83|3696.33|3691.83|3690.33|3698.83|3697.33|3680.83|3679.33|89903
1614855600000|2021-03-04 11:00:00|3692.83|3691.33|3695.83|3694.33|3697.83|3696.33|3684.83|3683.33|67353
1614859200000|2021-03-04 12:00:00|3696.83|3695.33|3701.43|3699.93|3702.83|3701.33|3693.83|3692.33|51325
1614862800000|2021-03-04 13:00:00|3702.43|3700.93|3709.43|3707.93|3709.43|3707.93|3699.43|3697.93|40681
1614866400000|2021-03-04 14:00:00|3710.43|3708.93|3702.43|3700.93|3717.43|3715.93|3699.43|3697.93|109370
1614870000000|2021-03-04 15:00:00|3703.43|3701.93|3707.2|3705.7|3710.2|3708.7|3692.2|3690.7|135543
1614873600000|2021-03-04 16:00:00|3708.2|3706.7|3712.2|3710.7|3717.2|3715.7|3699.2|3697.7|202435
1614877200000|2021-03-04 17:00:00|3713.2|3711.7|3688.2|3686.7|3718.2|3716.7|3683.2|3681.7|79649
1614880800000|2021-03-04 18:00:00|3687.2|3685.7|3658.2|3656.7|3694.2|3692.7|3658.2|3656.7|68265
1614884400000|2021-03-04 19:00:00|3658.7|3657.2|3680.2|3678.7|3683.2|3681.7|3658.2|3656.7|45982
1614888000000|2021-03-04 20:00:00|3679.2|3677.7|3678.2|3676.7|3681.2|3679.7|3669.2|3667.7|36468
1614891600000|2021-03-04 21:00:00|3682.75|3679.75|3680.15|3677.15|3686.85|3683.85|3679.45|3676.45|180
1614895200000|2021-03-04 22:00:00|3680.25|3677.25|3678.25|3675.25|3680.95|3677.95|3677.85|3674.85|0
1614898800000|2021-03-04 23:00:00|3679.25|3676.25|3672.55|3669.55|3683.75|3680.75|3672.15|3669.15|0
1614902400000|2021-03-05 00:00:00|3672.15|3669.15|3656.45|3654.45|3674.15|3671.15|3653.45|3651.45|4897
1614906000000|2021-03-05 01:00:00|3655.95|3653.95|3654.45|3652.45|3660.45|3658.45|3646.45|3644.45|5988
1614909600000|2021-03-05 02:00:00|3654.95|3652.95|3667.45|3665.45|3667.45|3665.45|3650.45|3648.45|2204
1614913200000|2021-03-05 03:00:00|3666.45|3664.45|3681.45|3679.45|3681.45|3679.45|3664.45|3662.45|4198
1614916800000|2021-03-05 04:00:00|3680.95|3678.95|3670.95|3668.95|3681.45|3679.45|3670.45|3668.45|1574
1614920400000|2021-03-05 05:00:00|3670.45|3668.45|3684.45|3682.45|3686.45|3684.45|3669.45|3667.45|2672
1614924000000|2021-03-05 06:00:00|3685.45|3683.45|3683.45|3681.45|3686.45|3684.45|3677.45|3675.45|3341
1614927600000|2021-03-05 07:00:00|3683.2|3681.7|3681.2|3679.7|3688.2|3686.7|3673.2|3671.7|22576
1614931200000|2021-03-05 08:00:00|3680.2|3678.7|3674.88|3673.38|3681.2|3679.7|3656.2|3654.7|128047
1614934800000|2021-03-05 09:00:00|3673.88|3672.38|3679.88|3678.38|3680.88|3679.38|3665.88|3664.38|55345
1614938400000|2021-03-05 10:00:00|3680.88|3679.38|3683.88|3682.38|3687.88|3686.38|3676.38|3674.88|54986
1614942000000|2021-03-05 11:00:00|3684.88|3683.38|3690.88|3689.38|3699.88|3698.38|3684.88|3683.38|55612
1614945600000|2021-03-05 12:00:00|3691.88|3690.38|3693.51|3692.01|3697.88|3696.38|3689.51|3688.01|23224
1614949200000|2021-03-05 13:00:00|3694.51|3693.01|3701.51|3700.01|3708.51|3707.01|3679.51|3678.01|88295
1614952800000|2021-03-05 14:00:00|3702.51|3701.01|3696.51|3695.01|3715.51|3714.01|3690.51|3689.01|123875
1614956400000|2021-03-05 15:00:00|3695.51|3694.01|3682.42|3680.92|3705.51|3704.01|3680.42|3678.92|132623
1614960000000|2021-03-05 16:00:00|3683.42|3681.92|3682.42|3680.92|3684.42|3682.92|3666.42|3664.92|289650
1614963600000|2021-03-05 17:00:00|3681.42|3679.92|3694.42|3692.92|3698.42|3696.92|3678.42|3676.92|54780
1614967200000|2021-03-05 18:00:00|3695.42|3693.92|3699.42|3697.92|3704.42|3702.92|3689.42|3687.92|24198
1614970800000|2021-03-05 19:00:00|3700.42|3698.92|3706.42|3704.92|3707.42|3705.92|3694.42|3692.92|14221
1614974400000|2021-03-05 20:00:00|3707.42|3705.92|3713.42|3711.92|3715.42|3713.92|3705.42|3703.92|25615
1614978000000|2021-03-05 21:00:00|3715.17|3712.17|3718.27|3715.27|3719.27|3716.27|3714.27|3711.27|113
1615158000000|2021-03-07 23:00:00|3734.87|3731.87|3726.67|3723.67|3740.37|3737.37|3724.07|3721.07|0
1615161600000|2021-03-08 00:00:00|3726.77|3723.77|3716.67|3714.67|3726.87|3723.87|3709.67|3707.67|4941
1615165200000|2021-03-08 01:00:00|3715.67|3713.67|3714.67|3712.67|3721.67|3719.67|3710.67|3708.67|3374
1615168800000|2021-03-08 02:00:00|3715.17|3713.17|3701.67|3699.67|3715.67|3713.67|3694.67|3692.67|4290
1615172400000|2021-03-08 03:00:00|3702.67|3700.67|3697.67|3695.67|3702.67|3700.67|3690.67|3688.67|2470
1615176000000|2021-03-08 04:00:00|3697.17|3695.17|3696.67|3694.67|3700.67|3698.67|3692.67|3690.67|1707
1615179600000|2021-03-08 05:00:00|3697.17|3695.17|3695.67|3693.67|3697.67|3695.67|3689.67|3687.67|3501
1615183200000|2021-03-08 06:00:00|3696.67|3694.67|3697.67|3695.67|3698.67|3696.67|3695.67|3693.67|6790
1615186800000|2021-03-08 07:00:00|3697.42|3695.92|3697.42|3695.92|3700.42|3698.92|3692.42|3690.92|26077
1615190400000|2021-03-08 08:00:00|3696.42|3694.92|3699.61|3698.11|3701.61|3700.11|3680.42|3678.92|105915
1615194000000|2021-03-08 09:00:00|3698.61|3697.11|3693.61|3692.11|3698.61|3697.11|3683.61|3682.11|68153
1615197600000|2021-03-08 10:00:00|3694.61|3693.11|3706.61|3705.11|3708.61|3707.11|3693.61|3692.11|53802
1615201200000|2021-03-08 11:00:00|3707.61|3706.11|3710.61|3709.11|3711.61|3710.11|3703.61|3702.11|44080
1615204800000|2021-03-08 12:00:00|3711.61|3710.11|3707.41|3705.91|3712.61|3711.11|3703.41|3701.91|32707
1615208400000|2021-03-08 13:00:00|3706.41|3704.91|3720.41|3718.91|3720.41|3718.91|3704.41|3702.91|41635
1615212000000|2021-03-08 14:00:00|3719.41|3717.91|3736.41|3734.91|3745.41|3743.91|3719.41|3717.91|172568
1615215600000|2021-03-08 15:00:00|3737.41|3735.91|3762.02|3760.52|3769.02|3767.52|3733.41|3731.91|207919
1615219200000|2021-03-08 16:00:00|3763.02|3761.52|3760.02|3758.52|3769.02|3767.52|3757.02|3755.52|273293
1615222800000|2021-03-08 17:00:00|3761.02|3759.52|3770.02|3768.52|3776.02|3774.52|3759.02|3757.52|53544
1615226400000|2021-03-08 18:00:00|3771.02|3769.52|3760.02|3758.52|3775.02|3773.52|3760.02|3758.52|26123
1615230000000|2021-03-08 19:00:00|3759.02|3757.52|3763.02|3761.52|3771.02|3769.52|3758.02|3756.52|19459
1615233600000|2021-03-08 20:00:00|3762.02|3760.52|3754.02|3752.52|3762.02|3760.52|3752.02|3750.52|31639
1615237200000|2021-03-08 21:00:00|3756.97|3753.97|3764.57|3761.57|3768.27|3765.27|3756.07|3753.07|31036
1615240800000|2021-03-08 22:00:00|3764.77|3761.77|3765.67|3762.67|3766.07|3763.07|3764.27|3761.27|0
1615244400000|2021-03-08 23:00:00|3766.67|3763.67|3773.27|3770.27|3777.07|3774.07|3765.27|3762.27|0
1615248000000|2021-03-09 00:00:00|3773.37|3770.37|3758.27|3756.27|3777.17|3774.17|3754.27|3752.27|6199
1615251600000|2021-03-09 01:00:00|3758.77|3756.77|3750.27|3748.27|3767.27|3765.27|3749.27|3747.27|3921
1615255200000|2021-03-09 02:00:00|3750.77|3748.77|3764.27|3762.27|3765.27|3763.27|3750.27|3748.27|4486
1615258800000|2021-03-09 03:00:00|3763.77|3761.77|3768.27|3766.27|3772.27|3770.27|3762.27|3760.27|3883
1615262400000|2021-03-09 04:00:00|3768.77|3766.77|3765.27|3763.27|3771.27|3769.27|3761.27|3759.27|2359
1615266000000|2021-03-09 05:00:00|3765.77|3763.77|3764.27|3762.27|3766.27|3764.27|3762.27|3760.27|1743
1615269600000|2021-03-09 06:00:00|3763.27|3761.27|3760.27|3758.27|3770.27|3768.27|3759.27|3757.27|9415
1615273200000|2021-03-09 07:00:00|3760.02|3758.52|3766.02|3764.52|3768.02|3766.52|3756.02|3754.52|21306
1615276800000|2021-03-09 08:00:00|3765.02|3763.52|3767.84|3766.34|3769.84|3768.34|3755.02|3753.52|98614
1615280400000|2021-03-09 09:00:00|3766.84|3765.34|3774.84|3773.34|3778.84|3777.34|3766.84|3765.34|93703
1615284000000|2021-03-09 10:00:00|3775.84|3774.34|3778.84|3777.34|3782.84|3781.34|3772.84|3771.34|99567
1615287600000|2021-03-09 11:00:00|3777.84|3776.34|3782.84|3781.34|3788.84|3787.34|3777.84|3776.34|71304
1615291200000|2021-03-09 12:00:00|3783.84|3782.34|3779.19|3777.69|3784.84|3783.34|3776.19|3774.69|44034
1615294800000|2021-03-09 13:00:00|3780.19|3778.69|3785.19|3783.69|3787.19|3785.69|3778.19|3776.69|64872
1615298400000|2021-03-09 14:00:00|3786.19|3784.69|3784.19|3782.69|3791.19|3789.69|3779.19|3777.69|107223
1615302000000|2021-03-09 15:00:00|3785.19|3783.69|3786.79|3785.29|3789.79|3788.29|3775.79|3774.29|109925
1615305600000|2021-03-09 16:00:00|3785.79|3784.29|3794.79|3793.29|3796.79|3795.29|3785.79|3784.29|214839
1615309200000|2021-03-09 17:00:00|3793.79|3792.29|3792.79|3791.29|3796.79|3795.29|3791.79|3790.29|28782
1615312800000|2021-03-09 18:00:00|3793.79|3792.29|3796.79|3795.29|3797.79|3796.29|3792.79|3791.29|16928
1615316400000|2021-03-09 19:00:00|3796.29|3794.79|3791.79|3790.29|3797.79|3796.29|3791.79|3790.29|8541
1615320000000|2021-03-09 20:00:00|3792.79|3791.29|3789.79|3788.29|3796.79|3795.29|3789.79|3788.29|17330
1615323600000|2021-03-09 21:00:00|3790.84|3787.84|3791.14|3788.14|3794.04|3791.04|3788.74|3785.74|75
1615327200000|2021-03-09 22:00:00|3791.04|3788.04|3793.84|3790.84|3793.94|3790.94|3790.44|3787.44|0
1615330800000|2021-03-09 23:00:00|3793.94|3790.94|3794.44|3791.44|3797.24|3794.24|3792.54|3789.54|0
1615334400000|2021-03-10 00:00:00|3794.14|3791.14|3784.04|3782.04|3794.64|3791.64|3783.04|3781.04|2675
1615338000000|2021-03-10 01:00:00|3783.04|3781.04|3780.04|3778.04|3790.04|3788.04|3779.54|3777.54|3494
1615341600000|2021-03-10 02:00:00|3779.54|3777.54|3783.04|3781.04|3784.04|3782.04|3778.04|3776.04|1314
1615345200000|2021-03-10 03:00:00|3782.54|3780.54|3782.04|3780.04|3785.04|3783.04|3781.04|3779.04|661
1615348800000|2021-03-10 04:00:00|3781.54|3779.54|3782.04|3780.04|3785.04|3783.04|3778.04|3776.04|795
1615352400000|2021-03-10 05:00:00|3781.54|3779.54|3781.04|3779.04|3782.04|3780.04|3776.04|3774.04|2032
1615356000000|2021-03-10 06:00:00|3780.04|3778.04|3776.54|3774.54|3783.04|3781.04|3775.04|3773.04|5345
1615359600000|2021-03-10 07:00:00|3776.29|3774.79|3785.79|3784.29|3785.79|3784.29|3773.79|3772.29|16037
1615363200000|2021-03-10 08:00:00|3784.79|3783.29|3798.91|3797.41|3799.91|3798.41|3779.79|3778.29|80734
1615366800000|2021-03-10 09:00:00|3799.91|3798.41|3800.91|3799.41|3804.91|3803.41|3795.91|3794.41|102539
1615370400000|2021-03-10 10:00:00|3799.91|3798.41|3798.91|3797.41|3804.91|3803.41|3797.91|3796.41|49222
1615374000000|2021-03-10 11:00:00|3797.91|3796.41|3801.91|3800.41|3801.91|3800.41|3792.91|3791.41|72469
1615377600000|2021-03-10 12:00:00|3802.91|3801.41|3806.63|3805.13|3807.91|3806.41|3800.91|3799.41|42542
1615381200000|2021-03-10 13:00:00|3805.63|3804.13|3815.63|3814.13|3816.63|3815.13|3802.63|3801.13|82927
1615384800000|2021-03-10 14:00:00|3816.63|3815.13|3819.63|3818.13|3823.63|3822.13|3813.63|3812.13|133815
1615388400000|2021-03-10 15:00:00|3820.63|3819.13|3819.71|3818.21|3823.63|3822.13|3811.71|3810.21|139607
1615392000000|2021-03-10 16:00:00|3820.71|3819.21|3821.71|3820.21|3823.71|3822.21|3815.71|3814.21|218273
1615395600000|2021-03-10 17:00:00|3822.71|3821.21|3821.71|3820.21|3823.71|3822.21|3817.71|3816.21|34272
1615399200000|2021-03-10 18:00:00|3822.71|3821.21|3821.71|3820.21|3824.71|3823.21|3816.71|3815.21|22874
1615402800000|2021-03-10 19:00:00|3821.21|3819.71|3825.71|3824.21|3826.71|3825.21|3820.71|3819.21|13550
1615406400000|2021-03-10 20:00:00|3824.71|3823.21|3823.71|3822.21|3826.71|3825.21|3821.71|3820.21|18708
1615410000000|2021-03-10 21:00:00|3825.16|3822.16|3834.36|3831.36|3834.46|3831.46|3824.06|3821.06|42
1615413600000|2021-03-10 22:00:00|3833.86|3830.86|3834.16|3831.16|3834.56|3831.56|3833.86|3830.86|0
1615417200000|2021-03-10 23:00:00|3834.26|3831.26|3825.76|3822.76|3835.26|3832.26|3825.76|3822.76|0
1615420800000|2021-03-11 00:00:00|3825.96|3822.96|3820.46|3818.46|3827.96|3824.96|3817.96|3815.96|3440
1615424400000|2021-03-11 01:00:00|3820.96|3818.96|3830.96|3828.96|3830.96|3828.96|3819.46|3817.46|3460
1615428000000|2021-03-11 02:00:00|3829.96|3827.96|3828.96|3826.96|3830.96|3828.96|3828.96|3826.96|3448
1615431600000|2021-03-11 03:00:00|3829.96|3827.96|3828.96|3826.96|3830.96|3828.96|3827.96|3825.96|3183
1615435200000|2021-03-11 04:00:00|3827.96|3825.96|3827.96|3825.96|3828.96|3826.96|3826.96|3824.96|1799
1615438800000|2021-03-11 05:00:00|3827.46|3825.46|3827.96|3825.96|3829.96|3827.96|3826.96|3824.96|2782
1615442400000|2021-03-11 06:00:00|3827.46|3825.46|3832.96|3830.96|3832.96|3830.96|3825.96|3823.96|3803
1615446000000|2021-03-11 07:00:00|3832.71|3831.21|3833.71|3832.21|3834.71|3833.21|3828.71|3827.21|18433
1615449600000|2021-03-11 08:00:00|3834.71|3833.21|3834.01|3832.51|3839.71|3838.21|3829.71|3828.21|100830
1615453200000|2021-03-11 09:00:00|3833.01|3831.51|3830.01|3828.51|3839.01|3837.51|3829.01|3827.51|101348
1615456800000|2021-03-11 10:00:00|3831.01|3829.51|3834.01|3832.51|3835.01|3833.51|3828.01|3826.51|40044
1615460400000|2021-03-11 11:00:00|3833.01|3831.51|3830.01|3828.51|3834.01|3832.51|3829.01|3827.51|60453
1615464000000|2021-03-11 12:00:00|3829.01|3827.51|3837.96|3836.46|3839.96|3838.46|3828.01|3826.51|70143
1615467600000|2021-03-11 13:00:00|3838.96|3837.46|3837.96|3836.46|3842.96|3841.46|3830.96|3829.46|92410
1615471200000|2021-03-11 14:00:00|3836.96|3835.46|3839.96|3838.46|3840.96|3839.46|3830.96|3829.46|99410
1615474800000|2021-03-11 15:00:00|3840.96|3839.46|3841.42|3839.92|3845.42|3843.92|3836.42|3834.92|97055
1615478400000|2021-03-11 16:00:00|3840.42|3838.92|3841.42|3839.92|3848.42|3846.92|3840.42|3838.92|175023
1615482000000|2021-03-11 17:00:00|3842.42|3840.92|3845.42|3843.92|3846.42|3844.92|3842.42|3840.92|41072
1615485600000|2021-03-11 18:00:00|3844.42|3842.92|3841.42|3839.92|3848.42|3846.92|3841.42|3839.92|29932
1615489200000|2021-03-11 19:00:00|3842.42|3840.92|3840.42|3838.92|3845.42|3843.92|3840.42|3838.92|6328
1615492800000|2021-03-11 20:00:00|3841.42|3839.92|3842.42|3840.92|3843.42|3841.92|3838.42|3836.92|23562
1615496400000|2021-03-11 21:00:00|3841.07|3838.07|3840.07|3837.07|3842.57|3839.57|3838.57|3835.57|141
1615500000000|2021-03-11 22:00:00|3840.27|3837.27|3842.17|3839.17|3842.17|3839.17|3840.17|3837.17|0
1615503600000|2021-03-11 23:00:00|3842.27|3839.27|3845.67|3842.67|3849.37|3846.37|3841.37|3838.37|0
1615507200000|2021-03-12 00:00:00|3845.87|3842.87|3844.67|3842.67|3849.37|3846.37|3841.67|3839.67|1233
1615510800000|2021-03-12 01:00:00|3844.17|3842.17|3844.67|3842.67|3848.67|3846.67|3843.67|3841.67|2004
1615514400000|2021-03-12 02:00:00|3843.67|3841.67|3840.67|3838.67|3847.67|3845.67|3838.67|3836.67|2691
1615518000000|2021-03-12 03:00:00|3841.67|3839.67|3845.67|3843.67|3845.67|3843.67|3839.67|3837.67|845
1615521600000|2021-03-12 04:00:00|3846.67|3844.67|3848.67|3846.67|3848.67|3846.67|3845.67|3843.67|853
1615525200000|2021-03-12 05:00:00|3848.17|3846.17|3843.67|3841.67|3849.67|3847.67|3841.67|3839.67|1645
1615528800000|2021-03-12 06:00:00|3844.17|3842.17|3841.67|3839.67|3845.67|3843.67|3841.67|3839.67|3142
1615532400000|2021-03-12 07:00:00|3841.42|3839.92|3831.42|3829.92|3845.42|3843.92|3829.42|3827.92|23346
1615536000000|2021-03-12 08:00:00|3830.42|3828.92|3821.79|3820.29|3834.42|3832.92|3818.79|3817.29|191382
1615539600000|2021-03-12 09:00:00|3820.79|3819.29|3823.79|3822.29|3828.79|3827.29|3819.79|3818.29|74820
1615543200000|2021-03-12 10:00:00|3824.79|3823.29|3828.79|3827.29|3829.79|3828.29|3818.79|3817.29|130980
1615546800000|2021-03-12 11:00:00|3829.79|3828.29|3823.79|3822.29|3829.79|3828.29|3822.79|3821.29|61442
1615550400000|2021-03-12 12:00:00|3822.79|3821.29|3829.71|3828.21|3829.71|3828.21|3822.79|3821.29|49544
1615554000000|2021-03-12 13:00:00|3828.71|3827.21|3825.71|3824.21|3830.71|3829.21|3824.71|3823.21|91145
1615557600000|2021-03-12 14:00:00|3824.71|3823.21|3832.71|3831.21|3832.71|3831.21|3822.71|3821.21|149575
1615561200000|2021-03-12 15:00:00|3833.71|3832.21|3830.28|3828.78|3836.28|3834.78|3827.28|3825.78|89761
1615564800000|2021-03-12 16:00:00|3829.28|3827.78|3837.28|3835.78|3839.28|3837.78|3827.28|3825.78|188324
1615568400000|2021-03-12 17:00:00|3836.28|3834.78|3835.28|3833.78|3839.28|3837.78|3834.28|3832.78|25056
1615572000000|2021-03-12 18:00:00|3834.28|3832.78|3837.28|3835.78|3839.28|3837.78|3833.28|3831.78|12903
1615575600000|2021-03-12 19:00:00|3838.28|3836.78|3843.28|3841.78|3843.28|3841.78|3837.28|3835.78|13524
1615579200000|2021-03-12 20:00:00|3842.28|3840.78|3851.28|3849.78|3851.28|3849.78|3842.28|3840.78|14149
1615582800000|2021-03-12 21:00:00|3852.33|3849.33|3852.13|3849.13|3856.53|3853.53|3851.13|3848.13|50
1615586400000|2021-03-12 22:00:00|3852.23|3849.23|3852.23|3849.23|3852.23|3849.23|3852.23|3849.23|0
1615759200000|2021-03-14 22:00:00|3859.73|3856.73|3855.23|3852.23|3860.23|3857.23|3850.83|3847.83|0
1615762800000|2021-03-14 23:00:00|3855.13|3852.13|3859.43|3856.43|3861.63|3858.63|3854.83|3851.83|0
1615766400000|2021-03-15 00:00:00|3859.13|3856.13|3849.53|3847.53|3860.33|3857.33|3845.53|3843.53|3940
1615770000000|2021-03-15 01:00:00|3850.03|3848.03|3855.53|3853.53|3856.03|3854.03|3849.53|3847.53|3406
1615773600000|2021-03-15 02:00:00|3856.03|3854.03|3849.53|3847.53|3857.53|3855.53|3848.53|3846.53|1541
1615777200000|2021-03-15 03:00:00|3850.03|3848.03|3849.53|3847.53|3851.53|3849.53|3846.53|3844.53|957
1615780800000|2021-03-15 04:00:00|3849.03|3847.03|3849.53|3847.53|3850.53|3848.53|3847.53|3845.53|1245
1615784400000|2021-03-15 05:00:00|3850.03|3848.03|3845.53|3843.53|3850.53|3848.53|3844.53|3842.53|1695
1615788000000|2021-03-15 06:00:00|3846.53|3844.53|3845.53|3843.53|3847.53|3845.53|3843.53|3841.53|15726
1615791600000|2021-03-15 07:00:00|3845.28|3843.78|3842.28|3840.78|3846.28|3844.78|3833.28|3831.78|39204
1615795200000|2021-03-15 08:00:00|3843.28|3841.78|3853.04|3851.54|3858.04|3856.54|3840.28|3838.78|236658
1615798800000|2021-03-15 09:00:00|3852.04|3850.54|3850.04|3848.54|3854.04|3852.54|3849.04|3847.54|146029
1615802400000|2021-03-15 10:00:00|3849.04|3847.54|3847.04|3845.54|3851.04|3849.54|3845.04|3843.54|130711
1615806000000|2021-03-15 11:00:00|3846.04|3844.54|3845.04|3843.54|3850.04|3848.54|3844.04|3842.54|167275
1615809600000|2021-03-15 12:00:00|3844.04|3842.54|3840.64|3839.14|3845.04|3843.54|3836.64|3835.14|97198
1615813200000|2021-03-15 13:00:00|3839.64|3838.14|3844.64|3843.14|3845.64|3844.14|3839.64|3838.14|149661
1615816800000|2021-03-15 14:00:00|3843.64|3842.14|3839.64|3838.14|3844.64|3843.14|3836.64|3835.14|261897
1615820400000|2021-03-15 15:00:00|3838.64|3837.14|3825.28|3823.78|3842.64|3841.14|3818.28|3816.78|192444
1615824000000|2021-03-15 16:00:00|3824.28|3822.78|3831.28|3829.78|3832.28|3830.78|3824.28|3822.78|229204
1615827600000|2021-03-15 17:00:00|3832.28|3830.78|3833.28|3831.78|3833.28|3831.78|3829.28|3827.78|25158
1615831200000|2021-03-15 18:00:00|3834.28|3832.78|3835.28|3833.78|3838.28|3836.78|3834.28|3832.78|11386
1615834800000|2021-03-15 19:00:00|3836.28|3834.78|3843.28|3841.78|3846.28|3844.78|3833.28|3831.78|13143
1615838400000|2021-03-15 20:00:00|3844.28|3842.78|3840.28|3838.78|3844.28|3842.78|3840.28|3838.78|5358
1615842000000|2021-03-15 21:00:00|3840.93|3837.93|3841.13|3838.13|3841.93|3838.93|3840.83|3837.83|81708
1615845600000|2021-03-15 22:00:00|3842.33|3839.33|3837.03|3834.03|3842.33|3839.33|3836.13|3833.13|0
1615849200000|2021-03-15 23:00:00|3837.23|3834.23|3836.53|3833.53|3838.73|3835.73|3835.93|3832.93|0
1615852800000|2021-03-16 00:00:00|3836.73|3833.73|3836.53|3834.53|3839.53|3837.53|3834.53|3832.53|1871
1615856400000|2021-03-16 01:00:00|3837.03|3835.03|3844.53|3842.53|3846.53|3844.53|3837.03|3835.03|2546
1615860000000|2021-03-16 02:00:00|3844.03|3842.03|3842.53|3840.53|3844.53|3842.53|3838.53|3836.53|2169
1615863600000|2021-03-16 03:00:00|3843.03|3841.03|3840.53|3838.53|3844.53|3842.53|3839.53|3837.53|2978
1615867200000|2021-03-16 04:00:00|3839.53|3837.53|3838.53|3836.53|3840.53|3838.53|3837.03|3835.03|2173
1615870800000|2021-03-16 05:00:00|3839.53|3837.53|3839.03|3837.03|3839.53|3837.53|3837.53|3835.53|2385
1615874400000|2021-03-16 06:00:00|3839.53|3837.53|3842.53|3840.53|3842.53|3840.53|3836.53|3834.53|3578
1615878000000|2021-03-16 07:00:00|3842.28|3840.78|3845.28|3843.78|3846.28|3844.78|3841.28|3839.78|21502
1615881600000|2021-03-16 08:00:00|3846.28|3844.78|3841.5|3840|3849.28|3847.78|3839.5|3838|284040
1615885200000|2021-03-16 09:00:00|3842.5|3841|3843.5|3842|3849.5|3848|3840.5|3839|261011
1615888800000|2021-03-16 10:00:00|3844.5|3843|3846.5|3845|3848.5|3847|3841.5|3840|177328
1615892400000|2021-03-16 11:00:00|3847.5|3846|3847.5|3846|3851.5|3850|3846.5|3845|166358
1615896000000|2021-03-16 12:00:00|3848.5|3847|3846.44|3844.94|3850.5|3849|3845.5|3844|139675
1615899600000|2021-03-16 13:00:00|3847.44|3845.94|3848.44|3846.94|3852.44|3850.94|3845.44|3843.94|219200
1615903200000|2021-03-16 14:00:00|3847.44|3845.94|3848.44|3846.94|3851.44|3849.94|3844.44|3842.94|151772
1615906800000|2021-03-16 15:00:00|3847.44|3845.94|3853.89|3852.39|3857.89|3856.39|3846.44|3844.94|216762
1615910400000|2021-03-16 16:00:00|3854.89|3853.39|3852.89|3851.39|3854.89|3853.39|3848.89|3847.39|165871
1615914000000|2021-03-16 17:00:00|3853.89|3852.39|3848.89|3847.39|3855.89|3854.39|3848.89|3847.39|29505
1615917600000|2021-03-16 18:00:00|3847.89|3846.39|3848.89|3847.39|3850.89|3849.39|3844.89|3843.39|26748
1615921200000|2021-03-16 19:00:00|3847.89|3846.39|3848.89|3847.39|3852.89|3851.39|3846.89|3845.39|9616
1615924800000|2021-03-16 20:00:00|3847.89|3846.39|3850.39|3848.89|3851.89|3850.39|3847.89|3846.39|6870
1615928400000|2021-03-16 21:00:00|3851.74|3848.74|3851.94|3848.94|3853.14|3850.14|3850.94|3847.94|36561
1615932000000|2021-03-16 22:00:00|3853.44|3850.44|3854.84|3851.84|3856.14|3853.14|3853.44|3850.44|0
1615935600000|2021-03-16 23:00:00|3854.64|3851.64|3851.34|3848.34|3855.94|3852.94|3851.14|3848.14|0
1615939200000|2021-03-17 00:00:00|3851.44|3848.44|3848.14|3846.14|3852.44|3849.44|3846.14|3844.14|1037
1615942800000|2021-03-17 01:00:00|3848.64|3846.64|3849.14|3847.14|3851.14|3849.14|3844.14|3842.14|2748
1615946400000|2021-03-17 02:00:00|3848.64|3846.64|3847.14|3845.14|3849.14|3847.14|3844.14|3842.14|1351
1615950000000|2021-03-17 03:00:00|3847.64|3845.64|3845.14|3843.14|3848.14|3846.14|3844.14|3842.14|774
1615953600000|2021-03-17 04:00:00|3844.64|3842.64|3847.14|3845.14|3847.14|3845.14|3844.14|3842.14|5814
1615957200000|2021-03-17 05:00:00|3848.14|3846.14|3849.14|3847.14|3849.14|3847.14|3844.64|3842.64|654
1615960800000|2021-03-17 06:00:00|3848.14|3846.14|3847.14|3845.14|3850.14|3848.14|3847.14|3845.14|6641
1615964400000|2021-03-17 07:00:00|3846.89|3845.39|3847.89|3846.39|3848.89|3847.39|3843.89|3842.39|14742
1615968000000|2021-03-17 08:00:00|3846.89|3845.39|3846.04|3844.54|3852.89|3851.39|3842.89|3841.39|176288
1615971600000|2021-03-17 09:00:00|3845.04|3843.54|3847.04|3845.54|3848.04|3846.54|3842.04|3840.54|129770
1615975200000|2021-03-17 10:00:00|3846.04|3844.54|3846.04|3844.54|3849.04|3847.54|3844.04|3842.54|69505
1615978800000|2021-03-17 11:00:00|3845.04|3843.54|3841.04|3839.54|3850.04|3848.54|3840.04|3838.54|179126
1615982400000|2021-03-17 12:00:00|3840.04|3838.54|3844.8|3843.3|3845.8|3844.3|3839.04|3837.54|75583
1615986000000|2021-03-17 13:00:00|3843.8|3842.3|3849.8|3848.3|3851.8|3850.3|3841.8|3840.3|81645
1615989600000|2021-03-17 14:00:00|3848.8|3847.3|3843.8|3842.3|3849.8|3848.3|3841.8|3840.3|121683
1615993200000|2021-03-17 15:00:00|3844.8|3843.3|3851.18|3849.68|3852.18|3850.68|3842.8|3841.3|114535
1615996800000|2021-03-17 16:00:00|3850.18|3848.68|3848.32|3846.82|3854.18|3852.68|3848.32|3846.82|146965
1616000400000|2021-03-17 17:00:00|3849.32|3847.82|3849.82|3848.32|3853.32|3851.82|3848.32|3846.82|24810
1616004000000|2021-03-17 18:00:00|3851.32|3849.82|3864.32|3862.82|3866.32|3864.82|3850.82|3849.32|33111
1616007600000|2021-03-17 19:00:00|3864.82|3863.32|3861.32|3859.82|3868.32|3866.82|3860.32|3858.82|19177
1616011200000|2021-03-17 20:00:00|3862.32|3860.82|3864.82|3863.32|3865.32|3863.82|3861.32|3859.82|4234
1616014800000|2021-03-17 21:00:00|3865.17|3862.17|3865.57|3862.57|3866.07|3863.07|3865.07|3862.07|8
1616018400000|2021-03-17 22:00:00|3865.97|3862.97|3869.57|3866.57|3872.47|3869.47|3865.77|3862.77|0
1616022000000|2021-03-17 23:00:00|3869.77|3866.77|3875.07|3872.07|3875.87|3872.87|3868.27|3865.27|0
1616025600000|2021-03-18 00:00:00|3875.27|3872.27|3880.57|3878.57|3880.57|3878.57|3874.57|3871.67|2523
1616029200000|2021-03-18 01:00:00|3881.07|3879.07|3881.57|3879.57|3882.57|3880.57|3878.57|3876.57|3535
1616032800000|2021-03-18 02:00:00|3882.07|3880.07|3878.57|3876.57|3882.57|3880.57|3876.57|3874.57|2718
1616036400000|2021-03-18 03:00:00|3877.57|3875.57|3869.57|3867.57|3877.57|3875.57|3868.57|3866.57|1902
1616040000000|2021-03-18 04:00:00|3870.57|3868.57|3872.57|3870.57|3873.57|3871.57|3868.57|3866.57|643
1616043600000|2021-03-18 05:00:00|3872.07|3870.07|3872.57|3870.57|3873.57|3871.57|3869.57|3867.57|640
1616047200000|2021-03-18 06:00:00|3873.57|3871.57|3877.57|3875.57|3877.57|3875.57|3871.07|3869.07|3812
1616050800000|2021-03-18 07:00:00|3877.32|3875.82|3866.32|3864.82|3878.32|3876.82|3863.32|3861.82|39644
1616054400000|2021-03-18 08:00:00|3867.32|3865.82|3858.56|3857.06|3869.32|3867.82|3853.56|3852.06|101071
1616058000000|2021-03-18 09:00:00|3857.56|3856.06|3866.56|3865.06|3868.56|3867.06|3857.56|3856.06|73777
1616061600000|2021-03-18 10:00:00|3865.56|3864.06|3871.56|3870.06|3873.56|3872.06|3865.56|3864.06|79677
1616065200000|2021-03-18 11:00:00|3872.56|3871.06|3860.56|3859.06|3873.56|3872.06|3858.56|3857.06|54451
1616068800000|2021-03-18 12:00:00|3859.56|3858.06|3862.16|3860.66|3865.56|3864.06|3858.16|3856.66|62929
1616072400000|2021-03-18 13:00:00|3861.16|3859.66|3864.16|3862.66|3864.16|3862.66|3853.16|3851.66|121307
1616076000000|2021-03-18 14:00:00|3863.16|3861.66|3863.16|3861.66|3867.16|3865.66|3860.16|3858.66|90976
1616079600000|2021-03-18 15:00:00|3864.16|3862.66|3873.62|3872.12|3875.62|3874.12|3863.16|3861.66|75265
1616083200000|2021-03-18 16:00:00|3874.62|3873.12|3858.62|3857.12|3876.62|3875.12|3856.62|3855.12|143709
1616086800000|2021-03-18 17:00:00|3859.62|3858.12|3865.62|3864.12|3865.62|3864.12|3858.62|3857.12|29396
1616090400000|2021-03-18 18:00:00|3864.62|3863.12|3847.62|3846.12|3864.62|3863.12|3840.62|3839.12|33986
1616094000000|2021-03-18 19:00:00|3846.62|3845.12|3833.62|3832.12|3848.62|3847.12|3832.62|3831.12|31157
1616097600000|2021-03-18 20:00:00|3834.12|3832.62|3837.62|3836.12|3842.62|3841.12|3833.62|3832.12|6220
1616101200000|2021-03-18 21:00:00|3838.87|3835.87|3839.87|3836.87|3840.67|3837.67|3838.37|3835.37|18
1616104800000|2021-03-18 22:00:00|3840.07|3837.07|3834.97|3831.97|3843.87|3840.87|3834.97|3831.97|0
1616108400000|2021-03-18 23:00:00|3834.77|3831.77|3838.27|3835.27|3840.47|3837.47|3834.37|3831.37|0
1616112000000|2021-03-19 00:00:00|3838.17|3835.17|3842.87|3840.87|3843.37|3841.37|3836.87|3833.97|3899
1616115600000|2021-03-19 01:00:00|3842.37|3840.37|3843.87|3841.87|3844.87|3842.87|3839.87|3837.87|4441
1616119200000|2021-03-19 02:00:00|3842.87|3840.87|3839.87|3837.87|3843.87|3841.87|3837.87|3835.87|2311
1616122800000|2021-03-19 03:00:00|3838.87|3836.87|3834.87|3832.87|3844.87|3842.87|3833.87|3831.87|2821
1616126400000|2021-03-19 04:00:00|3833.87|3831.87|3839.87|3837.87|3840.87|3838.87|3833.87|3831.87|2702
1616130000000|2021-03-19 05:00:00|3840.87|3838.87|3838.87|3836.87|3840.87|3838.87|3835.87|3833.87|2370
1616133600000|2021-03-19 06:00:00|3837.87|3835.87|3838.87|3836.87|3838.87|3836.87|3829.87|3827.87|6852
1616137200000|2021-03-19 07:00:00|3838.62|3837.12|3842.12|3840.62|3847.62|3846.12|3838.62|3837.12|43901
1616140800000|2021-03-19 08:00:00|3842.62|3841.12|3850.64|3849.14|3854.62|3853.12|3839.62|3838.12|150474
1616144400000|2021-03-19 09:00:00|3849.64|3848.14|3851.64|3850.14|3855.64|3854.14|3846.64|3845.14|78098
1616148000000|2021-03-19 10:00:00|3852.64|3851.14|3854.64|3853.14|3862.64|3861.14|3841.64|3840.14|181938
1616151600000|2021-03-19 11:00:00|3853.64|3852.14|3846.64|3845.14|3854.64|3853.14|3843.64|3842.14|80138
1616155200000|2021-03-19 12:00:00|3847.14|3845.64|3850.8|3849.3|3851.8|3850.3|3843.64|3842.14|78918
1616158800000|2021-03-19 13:00:00|3847.8|3846.3|3828.8|3827.3|3850.8|3849.3|3818.8|3817.3|175856
1616162400000|2021-03-19 14:00:00|3827.8|3826.3|3843.8|3842.3|3843.8|3842.3|3820.8|3819.3|117112
1616166000000|2021-03-19 15:00:00|3844.8|3843.3|3842.21|3840.71|3844.8|3843.3|3829.21|3827.71|99515
1616169600000|2021-03-19 16:00:00|3843.21|3841.71|3842.21|3840.71|3845.21|3843.71|3832.21|3830.71|249187
1616173200000|2021-03-19 17:00:00|3841.21|3839.71|3845.21|3843.71|3845.21|3843.71|3837.21|3835.71|32829
1616176800000|2021-03-19 18:00:00|3845.71|3844.21|3845.21|3843.71|3846.21|3844.71|3839.21|3837.71|13027
1616180400000|2021-03-19 19:00:00|3844.21|3842.71|3838.21|3836.71|3846.21|3844.71|3837.21|3835.71|21848
1616184000000|2021-03-19 20:00:00|3839.21|3837.71|3840.71|3839.21|3842.21|3840.71|3838.21|3836.71|6237
1616187600000|2021-03-19 21:00:00|3842.26|3839.26|3842.26|3839.26|3842.26|3839.26|3842.26|3839.26|0
1616364000000|2021-03-21 22:00:00|3835.36|3832.36|3839.36|3836.36|3839.56|3836.56|3834.26|3831.26|0
1616367600000|2021-03-21 23:00:00|3839.56|3836.56|3841.56|3838.56|3843.66|3840.66|3839.16|3836.16|0
1616371200000|2021-03-22 00:00:00|3841.76|3838.76|3833.46|3831.46|3842.56|3839.56|3833.46|3831.46|3763
1616374800000|2021-03-22 01:00:00|3832.96|3830.96|3838.46|3836.46|3840.46|3838.46|3828.46|3826.46|4733
1616378400000|2021-03-22 02:00:00|3839.46|3837.46|3833.46|3831.46|3839.46|3837.46|3830.46|3828.46|2588
1616382000000|2021-03-22 03:00:00|3832.46|3830.46|3831.46|3829.46|3834.46|3832.46|3831.46|3829.46|1549
1616385600000|2021-03-22 04:00:00|3832.46|3830.46|3833.46|3831.46|3838.46|3836.46|3831.46|3829.46|1298
1616389200000|2021-03-22 05:00:00|3833.96|3831.96|3833.46|3831.46|3837.46|3835.46|3833.46|3831.46|2073
1616392800000|2021-03-22 06:00:00|3834.46|3832.46|3832.46|3830.46|3835.46|3833.46|3831.46|3829.46|3025
1616396400000|2021-03-22 07:00:00|3832.21|3830.71|3824.21|3822.71|3832.21|3830.71|3823.21|3821.71|18510
1616400000000|2021-03-22 08:00:00|3825.21|3823.71|3831.84|3830.34|3832.84|3831.34|3812.21|3810.71|98513
1616403600000|2021-03-22 09:00:00|3830.84|3829.34|3835.84|3834.34|3836.84|3835.34|3824.84|3823.34|37343
1616407200000|2021-03-22 10:00:00|3834.84|3833.34|3836.84|3835.34|3839.84|3838.34|3833.84|3832.34|26081
1616410800000|2021-03-22 11:00:00|3837.84|3836.34|3838.84|3837.34|3842.84|3841.34|3836.84|3835.34|28485
1616414400000|2021-03-22 12:00:00|3839.84|3838.34|3836.91|3835.41|3839.84|3838.34|3834.84|3833.34|20685
1616418000000|2021-03-22 13:00:00|3837.91|3836.41|3835.91|3834.41|3838.91|3837.41|3829.91|3828.41|73359
1616421600000|2021-03-22 14:00:00|3836.91|3835.41|3835.91|3834.41|3839.91|3838.41|3830.91|3829.41|48128
1616425200000|2021-03-22 15:00:00|3834.91|3833.41|3832.95|3831.45|3837.45|3835.95|3827.95|3826.45|47005
1616428800000|2021-03-22 16:00:00|3833.95|3832.45|3835.95|3834.45|3835.95|3834.45|3829.95|3828.45|111485
1616432400000|2021-03-22 17:00:00|3834.95|3833.45|3836.95|3835.45|3837.95|3836.45|3832.95|3831.45|18674
1616436000000|2021-03-22 18:00:00|3835.95|3834.45|3836.95|3835.45|3838.95|3837.45|3833.95|3832.45|13013
1616439600000|2021-03-22 19:00:00|3837.95|3836.45|3830.95|3829.45|3838.95|3837.45|3829.95|3828.45|14208
1616443200000|2021-03-22 20:00:00|3831.95|3830.45|3831.95|3830.45|3833.95|3832.45|3831.95|3830.45|3267
1616446800000|2021-03-22 21:00:00|3833.8|3830.8|3833.1|3830.1|3834|3831|3832.7|3829.7|2892
1616450400000|2021-03-22 22:00:00|3834.3|3831.3|3833.8|3830.8|3835.8|3832.8|3832.1|3829.1|0
1616454000000|2021-03-22 23:00:00|3833.4|3830.4|3836.8|3833.8|3837.3|3834.3|3832.9|3829.9|0
1616457600000|2021-03-23 00:00:00|3837.5|3834.5|3832.7|3830.7|3839.6|3837.2|3830.2|3828.2|1597
1616461200000|2021-03-23 01:00:00|3832.2|3830.2|3832.2|3830.2|3835.2|3833.2|3830.7|3828.7|1219
1616464800000|2021-03-23 02:00:00|3831.7|3829.7|3828.2|3826.2|3832.2|3830.2|3827.2|3825.2|3234
1616468400000|2021-03-23 03:00:00|3827.2|3825.2|3826.2|3824.2|3828.2|3826.2|3825.2|3823.2|2255
1616472000000|2021-03-23 04:00:00|3826.7|3824.7|3822.2|3820.2|3827.2|3825.2|3820.2|3818.2|3590
1616475600000|2021-03-23 05:00:00|3821.2|3819.2|3818.7|3816.7|3826.2|3824.2|3818.7|3816.7|6031
1616479200000|2021-03-23 06:00:00|3818.2|3816.2|3818.2|3816.2|3819.2|3817.2|3813.2|3811.2|7651
1616482800000|2021-03-23 07:00:00|3817.95|3816.45|3820.45|3818.95|3820.95|3819.45|3815.95|3814.45|13006
1616486400000|2021-03-23 08:00:00|3819.95|3818.45|3824.6|3823.1|3825.6|3824.1|3803.95|3802.45|118852
1616490000000|2021-03-23 09:00:00|3825.6|3824.1|3818.6|3817.1|3827.6|3826.1|3813.6|3812.1|53349
1616493600000|2021-03-23 10:00:00|3817.6|3816.1|3825.6|3824.1|3826.6|3825.1|3811.6|3810.1|46686
1616497200000|2021-03-23 11:00:00|3826.6|3825.1|3829.6|3828.1|3832.6|3831.1|3822.6|3821.1|46306
1616500800000|2021-03-23 12:00:00|3830.6|3829.1|3832.46|3830.96|3833.6|3832.1|3827.46|3825.96|36283
1616504400000|2021-03-23 13:00:00|3833.46|3831.96|3839.46|3837.96|3839.46|3837.96|3833.46|3831.96|44416
1616508000000|2021-03-23 14:00:00|3838.46|3836.96|3835.46|3833.96|3842.46|3840.96|3830.46|3828.96|86315
1616511600000|2021-03-23 15:00:00|3836.46|3834.96|3836.88|3835.38|3841.88|3840.38|3833.46|3831.96|69310
1616515200000|2021-03-23 16:00:00|3835.88|3834.38|3834.88|3833.38|3837.88|3836.38|3826.88|3825.38|127017
1616518800000|2021-03-23 17:00:00|3835.88|3834.38|3827.88|3826.38|3837.88|3836.38|3825.88|3824.38|26397
1616522400000|2021-03-23 18:00:00|3826.88|3825.38|3817.88|3816.38|3827.88|3826.38|3817.88|3816.38|20336
1616526000000|2021-03-23 19:00:00|3816.88|3815.38|3812.88|3811.38|3818.88|3817.38|3807.88|3806.38|29186
1616529600000|2021-03-23 20:00:00|3812.38|3810.88|3812.38|3810.88|3813.88|3812.38|3811.38|3809.88|7548
1616533200000|2021-03-23 21:00:00|3813.63|3810.63|3814.63|3811.63|3815.13|3812.13|3812.43|3809.43|263
1616536800000|2021-03-23 22:00:00|3815.53|3812.53|3812.23|3809.23|3815.83|3812.83|3809.63|3806.63|0
1616540400000|2021-03-23 23:00:00|3811.83|3808.83|3809.43|3806.43|3811.93|3808.93|3806.83|3803.83|0
1616544000000|2021-03-24 00:00:00|3809.63|3806.63|3811.13|3809.13|3814.13|3812.13|3806.63|3804.63|3466
1616547600000|2021-03-24 01:00:00|3811.63|3809.63|3806.13|3804.13|3816.13|3814.13|3806.13|3804.13|3181
1616551200000|2021-03-24 02:00:00|3806.63|3804.63|3810.13|3808.13|3812.13|3810.13|3805.13|3803.13|2883
1616554800000|2021-03-24 03:00:00|3809.13|3807.13|3816.13|3814.13|3817.13|3815.13|3807.13|3805.13|4705
1616558400000|2021-03-24 04:00:00|3815.63|3813.63|3811.13|3809.13|3817.13|3815.13|3810.13|3808.13|3687
1616562000000|2021-03-24 05:00:00|3810.13|3808.13|3811.13|3809.13|3814.13|3812.13|3808.13|3806.13|2950
1616565600000|2021-03-24 06:00:00|3811.63|3809.63|3813.13|3811.13|3814.13|3812.13|3810.13|3808.13|4552
1616569200000|2021-03-24 07:00:00|3812.88|3811.38|3811.88|3810.38|3816.88|3815.38|3807.88|3806.38|21170
1616572800000|2021-03-24 08:00:00|3810.88|3809.38|3823.02|3821.52|3828.02|3826.52|3802.88|3801.38|135217
1616576400000|2021-03-24 09:00:00|3824.02|3822.52|3828.02|3826.52|3832.02|3830.52|3822.02|3820.52|60496
1616580000000|2021-03-24 10:00:00|3829.02|3827.52|3828.02|3826.52|3834.02|3832.52|3824.02|3822.52|50163
1616583600000|2021-03-24 11:00:00|3829.02|3827.52|3825.02|3823.52|3834.02|3832.52|3824.02|3822.52|47758
1616587200000|2021-03-24 12:00:00|3826.02|3824.52|3826.07|3824.57|3831.02|3829.52|3824.07|3822.57|49787
1616590800000|2021-03-24 13:00:00|3825.07|3823.57|3824.07|3822.57|3832.07|3830.57|3824.07|3822.57|63656
1616594400000|2021-03-24 14:00:00|3825.07|3823.57|3830.07|3828.57|3832.07|3830.57|3824.07|3822.57|77240
1616598000000|2021-03-24 15:00:00|3831.07|3829.57|3831|3829.5|3834.07|3832.57|3829.07|3827.57|68258
1616601600000|2021-03-24 16:00:00|3832|3830.5|3827.63|3826.13|3834|3832.5|3826.63|3825.13|129429
1616605200000|2021-03-24 17:00:00|3826.63|3825.13|3828.63|3827.13|3828.63|3827.13|3820.63|3819.13|26435
1616608800000|2021-03-24 18:00:00|3827.63|3826.13|3819.63|3818.13|3829.63|3828.13|3819.63|3818.13|21462
1616612400000|2021-03-24 19:00:00|3820.63|3819.13|3812.63|3811.13|3821.63|3820.13|3810.63|3809.13|28457
1616616000000|2021-03-24 20:00:00|3811.63|3810.13|3816.63|3815.13|3816.63|3815.13|3811.63|3810.13|3389
1616619600000|2021-03-24 21:00:00|3817.58|3814.58|3817.18|3814.18|3817.68|3814.68|3816.58|3813.58|10
1616623200000|2021-03-24 22:00:00|3817.38|3814.38|3818.78|3815.78|3820.78|3817.78|3815.58|3812.58|0
1616626800000|2021-03-24 23:00:00|3818.58|3815.58|3820.58|3817.58|3822.08|3819.08|3817.28|3814.28|0
1616630400000|2021-03-25 00:00:00|3820.78|3817.78|3821.88|3819.88|3822.98|3819.98|3818.88|3816.88|2177
1616634000000|2021-03-25 01:00:00|3821.38|3819.38|3814.88|3812.88|3821.88|3819.88|3810.88|3808.88|3565
1616637600000|2021-03-25 02:00:00|3815.88|3813.88|3821.88|3819.88|3824.88|3822.88|3814.88|3812.88|2964
1616641200000|2021-03-25 03:00:00|3821.38|3819.38|3816.88|3814.88|3821.38|3819.38|3815.88|3813.88|1763
1616644800000|2021-03-25 04:00:00|3816.38|3814.38|3815.88|3813.88|3817.88|3815.88|3814.88|3812.88|928
1616648400000|2021-03-25 05:00:00|3816.38|3814.38|3816.88|3814.88|3823.88|3821.88|3815.88|3813.88|2650
1616652000000|2021-03-25 06:00:00|3816.38|3814.38|3821.88|3819.88|3821.88|3819.88|3814.88|3812.88|2249
1616655600000|2021-03-25 07:00:00|3821.63|3820.13|3815.63|3814.13|3821.63|3820.13|3815.63|3814.13|17855
1616659200000|2021-03-25 08:00:00|3814.63|3813.13|3824|3822.5|3831|3829.5|3809.63|3808.13|92099
1616662800000|2021-03-25 09:00:00|3823|3821.5|3823|3821.5|3824|3822.5|3818|3816.5|50559
1616666400000|2021-03-25 10:00:00|3824|3822.5|3823|3821.5|3827|3825.5|3819|3817.5|31949
1616670000000|2021-03-25 11:00:00|3824|3822.5|3793|3791.5|3824|3822.5|3792|3790.5|104747
1616673600000|2021-03-25 12:00:00|3792|3790.5|3792.84|3791.34|3798|3796.5|3784.84|3783.34|111329
1616677200000|2021-03-25 13:00:00|3792.34|3790.84|3802.84|3801.34|3804.84|3803.34|3790.84|3789.34|97268
1616680800000|2021-03-25 14:00:00|3803.84|3802.34|3806.84|3805.34|3810.84|3809.34|3799.84|3798.34|114145
1616684400000|2021-03-25 15:00:00|3805.84|3804.34|3826.83|3825.33|3826.83|3825.33|3800.84|3799.34|127759
1616688000000|2021-03-25 16:00:00|3825.83|3824.33|3836.83|3835.33|3837.83|3836.33|3823.83|3822.33|166394
1616691600000|2021-03-25 17:00:00|3835.83|3834.33|3832.83|3831.33|3839.83|3838.33|3832.83|3831.33|44508
1616695200000|2021-03-25 18:00:00|3833.83|3832.33|3843.83|3842.33|3844.33|3842.83|3830.83|3829.33|25990
1616698800000|2021-03-25 19:00:00|3844.83|3843.33|3851.83|3850.33|3853.83|3852.33|3843.83|3842.33|29224
1616702400000|2021-03-25 20:00:00|3852.83|3851.33|3856.83|3855.33|3856.83|3855.33|3851.83|3850.33|9170
1616706000000|2021-03-25 21:00:00|3857.38|3854.38|3857.38|3854.38|3857.58|3854.58|3856.78|3853.78|16
1616709600000|2021-03-25 22:00:00|3857.98|3854.98|3854.38|3851.38|3857.98|3854.98|3851.98|3848.98|0
1616713200000|2021-03-25 23:00:00|3854.68|3851.68|3857.48|3854.48|3860.98|3857.98|3854.18|3851.18|0
1616716800000|2021-03-26 00:00:00|3857.68|3854.68|3852.08|3850.08|3861.18|3858.18|3850.08|3848.08|3287
1616720400000|2021-03-26 01:00:00|3852.58|3850.58|3856.08|3854.08|3856.08|3854.08|3849.58|3847.58|2113
1616724000000|2021-03-26 02:00:00|3857.08|3855.08|3856.08|3854.08|3857.08|3855.08|3853.08|3851.08|2523
1616727600000|2021-03-26 03:00:00|3857.08|3855.08|3856.08|3854.08|3859.08|3857.08|3855.58|3853.58|1544
1616731200000|2021-03-26 04:00:00|3856.58|3854.58|3857.08|3855.08|3858.08|3856.08|3856.08|3854.08|845
1616734800000|2021-03-26 05:00:00|3858.08|3856.08|3860.08|3858.08|3861.08|3859.08|3856.08|3854.08|2311
1616738400000|2021-03-26 06:00:00|3861.08|3859.08|3861.08|3859.08|3862.08|3860.08|3859.58|3857.58|5213
1616742000000|2021-03-26 07:00:00|3860.83|3859.33|3854.83|3853.33|3861.83|3860.33|3852.83|3851.33|18081
1616745600000|2021-03-26 08:00:00|3855.83|3854.33|3853.96|3852.46|3869.83|3868.33|3852.83|3851.33|126995
1616749200000|2021-03-26 09:00:00|3854.96|3853.46|3850.96|3849.46|3858.96|3857.46|3848.96|3847.46|44582
1616752800000|2021-03-26 10:00:00|3849.96|3848.46|3856.96|3855.46|3857.96|3856.46|3845.96|3844.46|61445
1616756400000|2021-03-26 11:00:00|3857.96|3856.46|3857.96|3856.46|3859.96|3858.46|3852.96|3851.46|42888
1616760000000|2021-03-26 12:00:00|3856.96|3855.46|3855.98|3854.48|3857.96|3856.46|3850.96|3849.46|39078
1616763600000|2021-03-26 13:00:00|3856.98|3855.48|3864.98|3863.48|3866.98|3865.48|3851.98|3850.48|57525
1616767200000|2021-03-26 14:00:00|3865.98|3864.48|3863.98|3862.48|3871.98|3870.48|3862.98|3861.48|77233
1616770800000|2021-03-26 15:00:00|3864.98|3863.48|3865.18|3863.68|3865.98|3864.48|3859.18|3857.68|67811
1616774400000|2021-03-26 16:00:00|3864.18|3862.68|3870.18|3868.68|3873.18|3871.68|3864.18|3862.68|102644
1616778000000|2021-03-26 17:00:00|3871.18|3869.68|3869.18|3867.68|3873.18|3871.68|3866.18|3864.68|33276
1616781600000|2021-03-26 18:00:00|3868.18|3866.68|3872.18|3870.68|3872.18|3870.68|3861.18|3859.68|20972
1616785200000|2021-03-26 19:00:00|3873.18|3871.68|3892.18|3890.68|3893.18|3891.68|3872.18|3870.68|25716
1616788800000|2021-03-26 20:00:00|3891.18|3889.68|3892.18|3890.68|3895.18|3893.68|3890.18|3888.68|8761
1616792400000|2021-03-26 21:00:00|3891.83|3888.83|3891.83|3888.83|3891.83|3888.83|3891.83|3888.83|0
1616968800000|2021-03-28 22:00:00|3890.53|3887.53|3887.23|3884.23|3890.53|3887.53|3885.43|3882.43|0
1616972400000|2021-03-28 23:00:00|3887.43|3884.43|3882.23|3879.23|3887.83|3884.83|3882.23|3879.23|0
1616976000000|2021-03-29 00:00:00|3882.33|3879.33|3877.43|3875.43|3883.03|3880.43|3875.43|3873.43|3792
1616979600000|2021-03-29 01:00:00|3876.43|3874.43|3876.43|3874.43|3877.43|3875.43|3871.43|3869.43|2074
1616983200000|2021-03-29 02:00:00|3875.43|3873.43|3877.43|3875.43|3881.43|3879.43|3874.43|3872.43|1701
1616986800000|2021-03-29 03:00:00|3876.43|3874.43|3879.43|3877.43|3879.43|3877.43|3873.43|3871.43|766
1616990400000|2021-03-29 04:00:00|3878.43|3876.43|3876.43|3874.43|3879.43|3877.43|3873.43|3871.43|1110
1616994000000|2021-03-29 05:00:00|3875.43|3873.43|3870.43|3868.43|3876.43|3874.43|3862.43|3860.43|6287
1616997600000|2021-03-29 06:00:00|3870.18|3868.68|3878.18|3876.68|3879.18|3877.68|3867.18|3865.68|18319
1617001200000|2021-03-29 07:00:00|3877.18|3875.68|3874.49|3872.99|3887.18|3885.68|3872.49|3870.99|75279
1617004800000|2021-03-29 08:00:00|3875.49|3873.99|3870.49|3868.99|3875.49|3873.99|3867.49|3865.99|39807
1617008400000|2021-03-29 09:00:00|3869.49|3867.99|3882.49|3880.99|3883.49|3881.99|3869.49|3867.99|36936
1617012000000|2021-03-29 10:00:00|3881.49|3879.99|3885.49|3883.99|3888.49|3886.99|3881.49|3879.99|30324
1617015600000|2021-03-29 11:00:00|3886.49|3884.99|3886.14|3884.64|3889.49|3887.99|3885.14|3883.64|24929
1617019200000|2021-03-29 12:00:00|3887.14|3885.64|3877.14|3875.64|3887.14|3885.64|3876.14|3874.64|44726
1617022800000|2021-03-29 13:00:00|3876.14|3874.64|3886.14|3884.64|3888.14|3886.64|3876.14|3874.64|55015
1617026400000|2021-03-29 14:00:00|3885.14|3883.64|3882.85|3881.35|3891.14|3889.64|3882.85|3881.35|73708
1617030000000|2021-03-29 15:00:00|3883.35|3881.85|3886.85|3885.35|3888.85|3887.35|3880.85|3879.35|175861
1617033600000|2021-03-29 16:00:00|3887.85|3886.35|3896.85|3895.35|3897.85|3896.35|3882.85|3881.35|26067
1617037200000|2021-03-29 17:00:00|3897.85|3896.35|3896.85|3895.35|3901.85|3900.35|3895.85|3894.35|15089
1617040800000|2021-03-29 18:00:00|3895.85|3894.35|3895.85|3894.35|3898.85|3897.35|3893.85|3892.35|12931
1617044400000|2021-03-29 19:00:00|3896.85|3895.35|3895.85|3894.35|3902.85|3901.35|3894.85|3893.35|18771
1617048000000|2021-03-29 20:00:00|3899.7|3896.7|3901.3|3898.3|3902.9|3899.9|3898.6|3895.6|114
1617051600000|2021-03-29 21:00:00|3901.2|3898.2|3902.6|3899.6|3903.3|3900.3|3900.2|3897.2|0
1617055200000|2021-03-29 22:00:00|3902.4|3899.4|3903.1|3900.1|3906|3903|3902.2|3899.2|0
1617058800000|2021-03-29 23:00:00|3903.4|3900.4|3904|3901|3904.7|3901.7|3900.9|3897.9|0
1617062400000|2021-03-30 00:00:00|3903.8|3900.8|3896.1|3894.1|3903.8|3900.8|3893.1|3891.1|1635
1617066000000|2021-03-30 01:00:00|3895.1|3893.1|3894.1|3892.1|3896.1|3894.1|3892.1|3890.1|1436
1617069600000|2021-03-30 02:00:00|3895.1|3893.1|3895.1|3893.1|3900.1|3898.1|3894.1|3892.1|1171
1617073200000|2021-03-30 03:00:00|3896.1|3894.1|3901.1|3899.1|3902.1|3900.1|3895.1|3893.1|888
1617076800000|2021-03-30 04:00:00|3900.1|3898.1|3900.1|3898.1|3900.6|3898.6|3898.1|3896.1|422
1617080400000|2021-03-30 05:00:00|3899.6|3897.6|3900.1|3898.1|3900.1|3898.1|3896.1|3894.1|2507
1617084000000|2021-03-30 06:00:00|3899.85|3898.35|3898.85|3897.35|3902.85|3901.35|3897.85|3896.35|12886
1617087600000|2021-03-30 07:00:00|3899.85|3898.35|3906.97|3905.47|3909.97|3908.47|3898.85|3897.35|67964
1617091200000|2021-03-30 08:00:00|3907.97|3906.47|3901.97|3900.47|3910.97|3909.47|3899.97|3898.47|47117
1617094800000|2021-03-30 09:00:00|3900.97|3899.47|3904.97|3903.47|3904.97|3903.47|3899.97|3898.47|25009
1617098400000|2021-03-30 10:00:00|3905.97|3904.47|3904.97|3903.47|3908.97|3907.47|3902.97|3901.47|30097
1617102000000|2021-03-30 11:00:00|3903.97|3902.47|3900.69|3899.19|3904.97|3903.47|3898.97|3897.47|35622
1617105600000|2021-03-30 12:00:00|3899.69|3898.19|3903.69|3902.19|3903.69|3902.19|3898.69|3897.19|25877
1617109200000|2021-03-30 13:00:00|3902.69|3901.19|3914.69|3913.19|3914.69|3913.19|3902.69|3901.19|74241
1617112800000|2021-03-30 14:00:00|3915.69|3914.19|3925.61|3924.11|3930.61|3929.11|3911.61|3910.11|110025
1617116400000|2021-03-30 15:00:00|3926.61|3925.11|3925.61|3924.11|3930.61|3929.11|3924.61|3923.11|203822
1617120000000|2021-03-30 16:00:00|3924.61|3923.11|3921.61|3920.11|3926.61|3925.11|3919.61|3918.11|28132
1617123600000|2021-03-30 17:00:00|3920.61|3919.11|3922.61|3921.11|3924.61|3923.11|3918.61|3917.11|10286
1617127200000|2021-03-30 18:00:00|3921.61|3920.11|3926.61|3925.11|3926.61|3925.11|3920.61|3919.11|10493
1617130800000|2021-03-30 19:00:00|3925.61|3924.11|3925.61|3924.11|3929.61|3928.11|3920.61|3919.11|16665
1617134400000|2021-03-30 20:00:00|3929.96|3926.96|3926.66|3923.66|3930.46|3927.46|3925.36|3922.36|74
1617138000000|2021-03-30 21:00:00|3926.56|3923.56|3926.06|3923.06|3926.86|3923.86|3925.76|3922.76|0
1617141600000|2021-03-30 22:00:00|3926.16|3923.16|3923.36|3920.36|3926.66|3923.66|3921.26|3918.26|0
1617145200000|2021-03-30 23:00:00|3923.16|3920.16|3927.96|3924.96|3929.56|3926.56|3921.66|3918.66|0
1617148800000|2021-03-31 00:00:00|3928.26|3925.26|3929.86|3927.86|3929.86|3927.86|3922.86|3920.86|3382
1617152400000|2021-03-31 01:00:00|3928.86|3926.86|3927.86|3925.86|3932.86|3930.86|3926.86|3924.86|2497
1617156000000|2021-03-31 02:00:00|3926.86|3924.86|3921.86|3919.86|3927.86|3925.86|3919.86|3917.86|1919
1617159600000|2021-03-31 03:00:00|3922.86|3920.86|3922.86|3920.86|3924.86|3922.86|3921.86|3919.86|792
1617163200000|2021-03-31 04:00:00|3922.36|3920.36|3918.86|3916.86|3923.86|3921.86|3917.86|3915.86|1279
1617166800000|2021-03-31 05:00:00|3917.86|3915.86|3917.86|3915.86|3920.86|3918.86|3915.86|3913.86|3094
1617170400000|2021-03-31 06:00:00|3917.61|3916.11|3919.61|3918.11|3921.61|3920.11|3913.61|3912.11|14339
1617174000000|2021-03-31 07:00:00|3920.61|3919.11|3919.06|3917.56|3927.61|3926.11|3917.06|3915.56|66242
1617177600000|2021-03-31 08:00:00|3920.06|3918.56|3921.06|3919.56|3922.06|3920.56|3917.06|3915.56|40719
1617181200000|2021-03-31 09:00:00|3922.06|3920.56|3922.06|3920.56|3925.06|3923.56|3920.06|3918.56|54575
1617184800000|2021-03-31 10:00:00|3923.06|3921.56|3923.06|3921.56|3927.06|3925.56|3920.06|3918.56|45568
1617188400000|2021-03-31 11:00:00|3924.06|3922.56|3923.08|3921.58|3925.08|3923.58|3919.06|3917.56|31143
1617192000000|2021-03-31 12:00:00|3924.08|3922.58|3919.08|3917.58|3924.08|3922.58|3918.08|3916.58|23469
1617195600000|2021-03-31 13:00:00|3918.08|3916.58|3916.08|3914.58|3920.08|3918.58|3915.08|3913.58|77686
1617199200000|2021-03-31 14:00:00|3917.08|3915.58|3918.01|3916.51|3919.08|3917.58|3912.01|3910.51|108700
1617202800000|2021-03-31 15:00:00|3919.01|3917.51|3925.47|3923.97|3925.47|3923.97|3911.47|3909.97|429546
1617206400000|2021-03-31 16:00:00|3926.47|3924.97|3926.47|3924.97|3926.47|3924.97|3924.47|3922.97|22208
1617210000000|2021-03-31 17:00:00|3927.47|3925.97|3929.47|3927.97|3930.47|3928.97|3926.47|3924.97|16829
1617213600000|2021-03-31 18:00:00|3928.47|3926.97|3931.47|3929.97|3932.47|3930.97|3926.47|3924.97|16168
1617217200000|2021-03-31 19:00:00|3930.47|3928.97|3924.47|3922.97|3932.47|3930.97|3923.47|3921.97|30882
1617220800000|2021-03-31 20:00:00|3924.02|3921.02|3923.12|3920.12|3929.02|3926.02|3921.02|3918.02|1803
1617224400000|2021-03-31 21:00:00|3923.22|3920.22|3923.32|3920.32|3923.42|3920.42|3922.42|3919.42|0
1617228000000|2021-03-31 22:00:00|3924.12|3921.12|3925.52|3922.52|3926.62|3923.62|3924.02|3921.02|0
1617231600000|2021-03-31 23:00:00|3925.62|3922.62|3927.52|3924.52|3927.52|3924.52|3923.12|3920.12|0
1617235200000|2021-04-01 00:00:00|3927.32|3924.32|3928.72|3926.72|3932.72|3930.72|3925.32|3922.32|2968
1617238800000|2021-04-01 01:00:00|3927.72|3925.72|3927.72|3925.72|3928.72|3926.72|3925.72|3923.72|1660
1617242400000|2021-04-01 02:00:00|3928.22|3926.22|3923.72|3921.72|3929.72|3927.72|3922.72|3920.72|980
1617246000000|2021-04-01 03:00:00|3924.72|3922.72|3924.72|3922.72|3925.22|3923.22|3922.72|3920.72|775
1617249600000|2021-04-01 04:00:00|3923.72|3921.72|3926.72|3924.72|3926.72|3924.72|3923.72|3921.72|855
1617253200000|2021-04-01 05:00:00|3925.72|3923.72|3927.72|3925.72|3929.72|3927.72|3925.72|3923.72|3612
1617256800000|2021-04-01 06:00:00|3927.47|3925.97|3936.47|3934.97|3937.47|3935.97|3925.47|3923.97|16874
1617260400000|2021-04-01 07:00:00|3937.47|3935.97|3937.68|3936.18|3940.68|3939.18|3925.47|3923.97|78801
1617264000000|2021-04-01 08:00:00|3938.68|3937.18|3939.68|3938.18|3940.68|3939.18|3933.68|3932.18|44845
1617267600000|2021-04-01 09:00:00|3938.68|3937.18|3937.68|3936.18|3939.68|3938.18|3931.68|3930.18|66808
1617271200000|2021-04-01 10:00:00|3936.68|3935.18|3929.68|3928.18|3936.68|3935.18|3927.68|3926.18|28903
1617274800000|2021-04-01 11:00:00|3930.68|3929.18|3936.89|3935.39|3937.89|3936.39|3930.68|3929.18|24289
1617278400000|2021-04-01 12:00:00|3937.89|3936.39|3942.89|3941.39|3944.89|3943.39|3936.89|3935.39|30855
1617282000000|2021-04-01 13:00:00|3941.89|3940.39|3943.89|3942.39|3943.89|3942.39|3937.89|3936.39|42803
1617285600000|2021-04-01 14:00:00|3944.89|3943.39|3948.85|3947.35|3949.85|3948.35|3942.89|3941.39|73262
1617289200000|2021-04-01 15:00:00|3947.85|3946.35|3946.2|3944.7|3948.85|3947.35|3944.2|3942.7|140043
1617292800000|2021-04-01 16:00:00|3947.2|3945.7|3949.2|3947.7|3952.2|3950.7|3947.2|3945.7|17732
1617296400000|2021-04-01 17:00:00|3948.2|3946.7|3950.2|3948.7|3951.2|3949.7|3947.2|3945.7|5616
1617300000000|2021-04-01 18:00:00|3951.2|3949.7|3954.2|3952.7|3954.2|3952.7|3951.2|3949.7|5742
1617303600000|2021-04-01 19:00:00|3953.2|3951.7|3966.2|3964.7|3973.2|3971.7|3952.2|3950.7|23669
1617307200000|2021-04-01 20:00:00|3965.05|3962.05|3969.15|3966.15|3970.05|3967.05|3964.85|3961.85|274
1617310800000|2021-04-01 21:00:00|3969.05|3966.05|3969.05|3966.05|3969.05|3966.05|3969.05|3966.05|0
1617314400000|2021-04-01 22:00:00|3969.55|3966.55|3969.65|3966.65|3969.95|3966.95|3967.75|3964.75|0
1617318000000|2021-04-01 23:00:00|3969.45|3966.45|3970.75|3967.75|3971.45|3968.45|3969.45|3966.45|0
1617321600000|2021-04-02 00:00:00|3970.65|3967.65|3970.75|3967.75|3970.95|3967.95|3969.95|3966.95|0
1617325200000|2021-04-02 01:00:00|3970.95|3967.95|3970.35|3967.35|3971.45|3968.45|3969.65|3966.65|0
1617328800000|2021-04-02 02:00:00|3970.15|3967.15|3970.95|3967.95|3971.45|3968.45|3969.25|3966.25|0
1617332400000|2021-04-02 03:00:00|3970.85|3967.85|3970.95|3967.95|3970.95|3967.95|3970.55|3967.55|0
1617336000000|2021-04-02 04:00:00|3971.15|3968.15|3971.25|3968.25|3971.25|3968.25|3970.75|3967.75|0
1617339600000|2021-04-02 05:00:00|3970.95|3967.95|3973.75|3970.75|3974.15|3971.15|3970.35|3967.35|0
1617343200000|2021-04-02 06:00:00|3973.95|3970.95|3974.65|3971.65|3975.95|3972.95|3973.75|3970.75|0
1617346800000|2021-04-02 07:00:00|3974.45|3971.45|3974.85|3971.85|3975.55|3972.55|3974.45|3971.45|0
1617350400000|2021-04-02 08:00:00|3974.95|3971.95|3976.85|3973.85|3976.85|3973.85|3973.35|3970.35|0
1617354000000|2021-04-02 09:00:00|3976.35|3973.35|3975.95|3972.95|3976.35|3973.35|3974.65|3971.65|0
1617357600000|2021-04-02 10:00:00|3976.05|3973.05|3976.65|3973.65|3976.65|3973.65|3973.95|3970.95|0
1617361200000|2021-04-02 11:00:00|3976.35|3973.35|3977.25|3974.25|3977.25|3974.25|3975.55|3972.55|0
1617364800000|2021-04-02 12:00:00|3977.75|3974.75|3982.95|3979.95|3988.05|3985.05|3976.15|3973.15|0
1617368400000|2021-04-02 13:00:00|3982.85|3979.85|3978.55|3975.55|3983.05|3980.05|3977.35|3974.35|0
1617573600000|2021-04-04 22:00:00|3977.95|3974.95|3976.45|3973.45|3978.85|3975.85|3974.85|3971.85|0
1617577200000|2021-04-04 23:00:00|3976.55|3973.55|3983.25|3980.25|3984.05|3981.05|3976.15|3973.15|0
1617580800000|2021-04-05 00:00:00|3983.45|3980.45|3982.15|3979.15|3983.45|3980.45|3979.95|3976.95|0
1617584400000|2021-04-05 01:00:00|3982.35|3979.35|3981.05|3978.05|3982.35|3979.35|3979.95|3976.95|0
1617588000000|2021-04-05 02:00:00|3980.75|3977.75|3977.75|3974.75|3981.65|3978.65|3977.75|3974.75|0
1617591600000|2021-04-05 03:00:00|3977.95|3974.95|3979.05|3976.05|3979.25|3976.25|3977.95|3974.95|0
1617595200000|2021-04-05 04:00:00|3979.25|3976.25|3978.15|3975.15|3979.85|3976.85|3978.15|3975.15|0
1617598800000|2021-04-05 05:00:00|3978.35|3975.35|3976.45|3973.45|3978.85|3975.85|3976.15|3973.15|0
1617602400000|2021-04-05 06:00:00|3976.65|3973.65|3976.45|3973.45|3976.65|3973.65|3973.35|3970.35|0
1617606000000|2021-04-05 07:00:00|3976.25|3973.25|3977.55|3974.55|3977.75|3974.75|3975.35|3972.35|0
1617609600000|2021-04-05 08:00:00|3977.75|3974.75|3979.65|3976.65|3981.05|3978.05|3976.85|3973.85|0
1617613200000|2021-04-05 09:00:00|3979.55|3976.55|3982.15|3979.15|3982.95|3979.95|3978.75|3975.75|0
1617616800000|2021-04-05 10:00:00|3981.95|3978.95|3983.75|3980.75|3984.85|3981.85|3980.75|3977.75|0
1617620400000|2021-04-05 11:00:00|3983.65|3980.65|3983.95|3980.95|3985.55|3982.55|3982.85|3979.85|0
1617624000000|2021-04-05 12:00:00|3984.25|3981.25|3987.35|3984.35|3988.55|3985.55|3983.15|3980.15|0
1617627600000|2021-04-05 13:00:00|3987.55|3984.55|3995.15|3992.15|3995.75|3992.75|3986.45|3983.45|0
1617631200000|2021-04-05 14:00:00|3995.55|3992.55|4005.75|4002.75|4009.05|4006.05|3992.25|3989.25|0
1617634800000|2021-04-05 15:00:00|4005.95|4002.95|4002.05|3999.05|4008.85|4005.85|4001.55|3998.55|0
1617638400000|2021-04-05 16:00:00|4001.75|3998.75|3999.15|3996.15|4006.35|4003.35|3998.05|3995.05|0
1617642000000|2021-04-05 17:00:00|3998.85|3995.85|4001.05|3998.05|4001.35|3998.35|3996.95|3993.95|0
1617645600000|2021-04-05 18:00:00|4000.85|3997.85|3997.95|3994.95|4004.05|4001.05|3997.95|3994.95|0
1617649200000|2021-04-05 19:00:00|3998.15|3995.15|4000.45|3997.45|4005.05|4002.05|3994.85|3991.85|0
1617652800000|2021-04-05 20:00:00|4000.55|3997.55|4002.65|3999.65|4003.05|4000.05|3998.95|3995.95|0
1617656400000|2021-04-05 21:00:00|4002.75|3999.75|4001.75|3998.75|4002.75|3999.75|4000.95|3997.95|0
1617660000000|2021-04-05 22:00:00|4001.95|3998.95|4005.15|4002.15|4005.85|4002.85|4000.95|3997.95|0
1617663600000|2021-04-05 23:00:00|4004.95|4001.95|4003.35|4000.35|4006.05|4003.05|4002.95|3999.95|0
1617667200000|2021-04-06 00:00:00|4003.65|4000.65|3990.45|3988.45|4003.85|4000.85|3979.95|3977.95|9680
1617670800000|2021-04-06 01:00:00|3989.45|3987.45|3981.45|3979.45|3990.45|3988.45|3979.45|3977.45|2770
1617674400000|2021-04-06 02:00:00|3980.95|3978.95|3980.45|3978.45|3981.45|3979.45|3978.45|3976.45|1177
1617678000000|2021-04-06 03:00:00|3979.95|3977.95|3973.45|3971.45|3980.45|3978.45|3971.45|3969.45|1873
1617681600000|2021-04-06 04:00:00|3974.45|3972.45|3972.45|3970.45|3974.45|3972.45|3971.45|3969.45|1528
1617685200000|2021-04-06 05:00:00|3971.95|3969.95|3974.45|3972.45|3974.45|3972.45|3967.45|3965.45|5080
1617688800000|2021-04-06 06:00:00|3974.2|3972.7|3985.2|3983.7|3986.2|3984.7|3973.2|3971.7|25312
1617692400000|2021-04-06 07:00:00|3986.2|3984.7|3976.29|3974.79|3987.2|3985.7|3964.2|3962.7|146007
1617696000000|2021-04-06 08:00:00|3977.29|3975.79|3980.29|3978.79|3989.29|3987.79|3970.29|3968.79|74137
1617699600000|2021-04-06 09:00:00|3979.29|3977.79|3977.29|3975.79|3979.29|3977.79|3974.29|3972.79|59217
1617703200000|2021-04-06 10:00:00|3978.29|3976.79|3980.29|3978.79|3981.29|3979.79|3975.29|3973.79|39221
1617706800000|2021-04-06 11:00:00|3981.29|3979.79|3981.31|3979.81|3983.29|3981.79|3979.29|3977.79|28550
1617710400000|2021-04-06 12:00:00|3980.31|3978.81|3974.31|3972.81|3981.31|3979.81|3972.31|3970.81|33713
1617714000000|2021-04-06 13:00:00|3975.31|3973.81|3976.31|3974.81|3976.31|3974.81|3970.31|3968.81|60147
1617717600000|2021-04-06 14:00:00|3975.31|3973.81|3976.17|3974.67|3977.31|3975.81|3971.17|3969.67|69356
1617721200000|2021-04-06 15:00:00|3975.17|3973.67|3976.17|3974.67|3976.17|3974.67|3968.17|3966.67|139964
1617724800000|2021-04-06 16:00:00|3975.17|3973.67|3972.17|3970.67|3976.17|3974.67|3970.17|3968.67|20152
1617728400000|2021-04-06 17:00:00|3971.17|3969.67|3962.17|3960.67|3972.17|3970.67|3960.17|3958.67|24417
1617732000000|2021-04-06 18:00:00|3963.17|3961.67|3961.17|3959.67|3965.17|3963.67|3960.17|3958.67|10283
1617735600000|2021-04-06 19:00:00|3960.17|3958.67|3965.17|3963.67|3966.17|3964.67|3957.17|3955.67|24570
1617739200000|2021-04-06 20:00:00|3965.52|3962.52|3967.32|3964.32|3967.52|3964.52|3964.32|3961.32|85
1617742800000|2021-04-06 21:00:00|3967.22|3964.22|3967.72|3964.72|3967.92|3964.92|3966.72|3963.72|0
1617746400000|2021-04-06 22:00:00|3967.52|3964.52|3969.12|3966.12|3970.42|3967.42|3966.12|3963.12|0
1617750000000|2021-04-06 23:00:00|3968.92|3965.92|3971.32|3968.32|3971.52|3968.52|3968.52|3965.52|0
1617753600000|2021-04-07 00:00:00|3971.12|3968.12|3972.42|3970.42|3973.42|3971.42|3968.42|3965.72|3426
1617757200000|2021-04-07 01:00:00|3971.42|3969.42|3963.42|3961.42|3973.42|3971.42|3962.42|3960.42|2858
1617760800000|2021-04-07 02:00:00|3963.92|3961.92|3963.42|3961.42|3967.42|3965.42|3963.42|3961.42|686
1617764400000|2021-04-07 03:00:00|3964.42|3962.42|3968.42|3966.42|3969.42|3967.42|3964.42|3962.42|1396
1617768000000|2021-04-07 04:00:00|3969.42|3967.42|3968.42|3966.42|3970.42|3968.42|3968.42|3966.42|485
1617771600000|2021-04-07 05:00:00|3967.42|3965.42|3966.42|3964.42|3968.42|3966.42|3964.42|3962.42|2774
1617775200000|2021-04-07 06:00:00|3966.17|3964.67|3969.17|3967.67|3972.17|3970.67|3966.17|3964.67|9979
1617778800000|2021-04-07 07:00:00|3970.17|3968.67|3969.95|3968.45|3973.17|3971.67|3962.17|3960.67|64679
1617782400000|2021-04-07 08:00:00|3968.95|3967.45|3968.95|3967.45|3970.95|3969.45|3965.95|3964.45|46881
1617786000000|2021-04-07 09:00:00|3969.95|3968.45|3960.95|3959.45|3970.95|3969.45|3960.95|3959.45|37951
1617789600000|2021-04-07 10:00:00|3961.95|3960.45|3960.95|3959.45|3964.95|3963.45|3959.95|3958.45|27596
1617793200000|2021-04-07 11:00:00|3959.95|3958.45|3956.97|3955.47|3963.95|3962.45|3956.97|3955.47|25130
1617796800000|2021-04-07 12:00:00|3957.97|3956.47|3952.97|3951.47|3961.97|3960.47|3952.97|3951.47|31445
1617800400000|2021-04-07 13:00:00|3953.97|3952.47|3959.97|3958.47|3962.97|3961.47|3952.97|3951.47|46002
1617804000000|2021-04-07 14:00:00|3960.97|3959.47|3964.61|3963.11|3966.61|3965.11|3960.97|3959.47|50693
1617807600000|2021-04-07 15:00:00|3963.61|3962.11|3956.61|3955.11|3964.61|3963.11|3952.61|3951.11|121626
1617811200000|2021-04-07 16:00:00|3957.61|3956.11|3960.61|3959.11|3960.61|3959.11|3953.61|3952.11|20354
1617814800000|2021-04-07 17:00:00|3959.61|3958.11|3963.61|3962.11|3963.61|3962.11|3958.61|3957.11|12185
1617818400000|2021-04-07 18:00:00|3964.61|3963.11|3965.61|3964.11|3967.61|3966.11|3964.61|3963.11|6740
1617822000000|2021-04-07 19:00:00|3966.61|3965.11|3970.61|3969.11|3970.61|3969.11|3961.61|3960.11|15418
1617825600000|2021-04-07 20:00:00|3969.96|3966.96|3974.16|3971.16|3974.76|3971.76|3969.46|3966.46|78
1617829200000|2021-04-07 21:00:00|3974.26|3971.26|3974.16|3971.16|3974.36|3971.36|3973.66|3970.66|0
1617832800000|2021-04-07 22:00:00|3974.06|3971.06|3973.36|3970.36|3974.86|3971.86|3972.96|3969.96|0
1617836400000|2021-04-07 23:00:00|3973.16|3970.16|3978.56|3975.56|3981.16|3978.16|3972.26|3969.26|0
1617840000000|2021-04-08 00:00:00|3978.76|3975.76|3967.86|3965.86|3978.76|3975.76|3967.86|3965.86|2636
1617843600000|2021-04-08 01:00:00|3968.36|3966.36|3973.86|3971.86|3978.86|3976.86|3967.86|3965.86|1762
1617847200000|2021-04-08 02:00:00|3972.86|3970.86|3976.86|3974.86|3976.86|3974.86|3972.86|3970.86|721
1617850800000|2021-04-08 03:00:00|3977.36|3975.36|3975.86|3973.86|3977.86|3975.86|3973.86|3971.86|581
1617854400000|2021-04-08 04:00:00|3976.86|3974.86|3974.86|3972.86|3976.86|3974.86|3974.86|3972.86|524
1617858000000|2021-04-08 05:00:00|3975.86|3973.86|3977.86|3975.86|3978.86|3976.86|3974.86|3972.86|2528
1617861600000|2021-04-08 06:00:00|3977.61|3976.11|3969.61|3968.11|3978.61|3977.11|3969.61|3968.11|14520
1617865200000|2021-04-08 07:00:00|3970.61|3969.11|3969.12|3967.62|3977.61|3976.11|3968.61|3967.11|51274
1617868800000|2021-04-08 08:00:00|3970.12|3968.62|3970.12|3968.62|3972.12|3970.62|3966.12|3964.62|34287
1617872400000|2021-04-08 09:00:00|3971.12|3969.62|3968.12|3966.62|3973.12|3971.62|3964.12|3962.62|55529
1617876000000|2021-04-08 10:00:00|3968.62|3967.12|3964.12|3962.62|3971.12|3969.62|3963.12|3961.62|28483
1617879600000|2021-04-08 11:00:00|3965.12|3963.62|3969.68|3968.18|3970.12|3968.62|3964.12|3962.62|24290
1617883200000|2021-04-08 12:00:00|3970.68|3969.18|3969.68|3968.18|3972.68|3971.18|3968.68|3967.18|26050
1617886800000|2021-04-08 13:00:00|3968.68|3967.18|3973.68|3972.18|3976.68|3975.18|3966.68|3965.18|57981
1617890400000|2021-04-08 14:00:00|3974.68|3973.18|3973.98|3972.48|3974.98|3973.48|3967.98|3966.48|63455
1617894000000|2021-04-08 15:00:00|3974.98|3973.48|3976.98|3975.48|3980.98|3979.48|3972.98|3971.48|139181
1617897600000|2021-04-08 16:00:00|3977.98|3976.48|3977.98|3976.48|3978.98|3977.48|3976.98|3975.48|14014
1617901200000|2021-04-08 17:00:00|3976.98|3975.48|3977.98|3976.48|3979.98|3978.48|3976.98|3975.48|8399
1617904800000|2021-04-08 18:00:00|3978.98|3977.48|3980.98|3979.48|3980.98|3979.48|3977.98|3976.48|5642
1617908400000|2021-04-08 19:00:00|3979.98|3978.48|3978.98|3977.48|3981.98|3980.48|3974.98|3973.48|13323
1617912000000|2021-04-08 20:00:00|3979.13|3976.13|3986.53|3983.53|3987.03|3984.03|3978.33|3975.33|76
1617915600000|2021-04-08 21:00:00|3986.23|3983.23|3986.43|3983.43|3986.93|3983.93|3985.93|3982.93|0
1617919200000|2021-04-08 22:00:00|3986.63|3983.63|3985.83|3982.83|3986.63|3983.63|3983.93|3980.93|0
1617922800000|2021-04-08 23:00:00|3985.73|3982.73|3988.03|3985.03|3988.03|3985.03|3984.73|3981.73|0
1617926400000|2021-04-09 00:00:00|3987.83|3984.83|3988.23|3986.23|3989.23|3987.23|3984.73|3982.73|3084
1617930000000|2021-04-09 01:00:00|3988.73|3986.73|3980.23|3978.23|3989.23|3987.23|3980.23|3978.23|984
1617933600000|2021-04-09 02:00:00|3979.73|3977.73|3977.23|3975.23|3980.23|3978.23|3977.23|3975.23|647
1617937200000|2021-04-09 03:00:00|3976.73|3974.73|3979.23|3977.23|3980.23|3978.23|3976.23|3974.23|436
1617940800000|2021-04-09 04:00:00|3978.23|3976.23|3981.23|3979.23|3982.23|3980.23|3978.23|3976.23|818
1617944400000|2021-04-09 05:00:00|3982.23|3980.23|3978.23|3976.23|3982.23|3980.23|3976.23|3974.23|2883
1617948000000|2021-04-09 06:00:00|3977.98|3976.48|3979.98|3978.48|3980.98|3979.48|3976.98|3975.48|9666
1617951600000|2021-04-09 07:00:00|3978.98|3977.48|3980.12|3978.62|3981.12|3979.62|3970.98|3969.48|64026
1617955200000|2021-04-09 08:00:00|3979.12|3977.62|3983.12|3981.62|3985.12|3983.62|3973.12|3971.62|33264
1617958800000|2021-04-09 09:00:00|3982.12|3980.62|3985.12|3983.62|3985.12|3983.62|3977.12|3975.62|57391
1617962400000|2021-04-09 10:00:00|3986.12|3984.62|3983.12|3981.62|3987.12|3985.62|3981.12|3979.62|33896
1617966000000|2021-04-09 11:00:00|3982.12|3980.62|3984.97|3983.47|3989.12|3987.62|3982.12|3980.62|23767
1617969600000|2021-04-09 12:00:00|3983.97|3982.47|3982.97|3981.47|3984.97|3983.47|3978.97|3977.47|48813
1617973200000|2021-04-09 13:00:00|3981.97|3980.47|3978.97|3977.47|3982.97|3981.47|3977.97|3976.47|41902
1617976800000|2021-04-09 14:00:00|3977.97|3976.47|3976.97|3975.47|3979.97|3978.47|3976.97|3975.47|51943
1617980400000|2021-04-09 15:00:00|3977.97|3976.47|3980.97|3979.47|3980.97|3979.47|3975.97|3974.47|84366
1617984000000|2021-04-09 16:00:00|3979.97|3978.47|3982.97|3981.47|3983.97|3982.47|3978.97|3977.47|18932
1617987600000|2021-04-09 17:00:00|3981.97|3980.47|3982.97|3981.47|3984.97|3983.47|3980.97|3979.47|12477
1617991200000|2021-04-09 18:00:00|3983.97|3982.47|3982.97|3981.47|3983.97|3982.47|3981.97|3980.47|6387
1617994800000|2021-04-09 19:00:00|3981.97|3980.47|3989.97|3988.47|3989.97|3988.47|3980.97|3979.47|15125
1617998400000|2021-04-09 20:00:00|3991.32|3988.32|3986.22|3983.22|3992.22|3989.22|3983.82|3980.82|10171
1618178400000|2021-04-11 22:00:00|3990.92|3987.92|3991.82|3988.82|3994.32|3991.32|3989.42|3986.42|0
1618182000000|2021-04-11 23:00:00|3991.62|3988.62|3988.12|3985.12|3992.42|3989.42|3988.12|3985.12|0
1618185600000|2021-04-12 00:00:00|3988.42|3985.42|3984.22|3982.22|3988.82|3985.82|3978.22|3976.22|2132
1618189200000|2021-04-12 01:00:00|3983.22|3981.22|3977.22|3975.22|3985.22|3983.22|3976.22|3974.22|2395
1618192800000|2021-04-12 02:00:00|3977.72|3975.72|3975.22|3973.22|3978.22|3976.22|3975.22|3973.22|1214
1618196400000|2021-04-12 03:00:00|3975.72|3973.72|3975.22|3973.22|3978.22|3976.22|3974.22|3972.22|1682
1618200000000|2021-04-12 04:00:00|3974.22|3972.22|3976.22|3974.22|3977.22|3975.22|3974.22|3972.22|1383
1618203600000|2021-04-12 05:00:00|3975.22|3973.22|3974.22|3972.22|3976.22|3974.22|3974.22|3972.22|1044
1618207200000|2021-04-12 06:00:00|3973.97|3972.47|3978.97|3977.47|3980.97|3979.47|3968.97|3967.47|17524
1618210800000|2021-04-12 07:00:00|3979.97|3978.47|3971.18|3969.68|3980.97|3979.47|3969.97|3968.47|62855
1618214400000|2021-04-12 08:00:00|3972.18|3970.68|3972.18|3970.68|3973.18|3971.68|3966.18|3964.68|42058
1618218000000|2021-04-12 09:00:00|3972.68|3971.18|3976.18|3974.68|3977.18|3975.68|3970.18|3968.68|31868
1618221600000|2021-04-12 10:00:00|3975.18|3973.68|3975.18|3973.68|3978.18|3976.68|3974.18|3972.68|31761
1618225200000|2021-04-12 11:00:00|3974.18|3972.68|3974.54|3973.04|3979.18|3977.68|3974.18|3972.68|32992
1618228800000|2021-04-12 12:00:00|3975.54|3974.04|3975.54|3974.04|3977.54|3976.04|3973.54|3972.04|29647
1618232400000|2021-04-12 13:00:00|3976.54|3975.04|3972.54|3971.04|3978.54|3977.04|3970.54|3969.04|45604
1618236000000|2021-04-12 14:00:00|3973.54|3972.04|3968.75|3967.25|3973.75|3972.25|3966.75|3965.25|56327
1618239600000|2021-04-12 15:00:00|3969.75|3968.25|3966.75|3965.25|3969.75|3968.25|3961.75|3960.25|103991
1618243200000|2021-04-12 16:00:00|3965.75|3964.25|3967.75|3966.25|3968.75|3967.25|3963.75|3962.25|16694
1618246800000|2021-04-12 17:00:00|3966.75|3965.25|3960.75|3959.25|3967.75|3966.25|3960.75|3959.25|8455
1618250400000|2021-04-12 18:00:00|3961.75|3960.25|3962.75|3961.25|3963.75|3962.25|3959.75|3958.25|5999
1618254000000|2021-04-12 19:00:00|3961.75|3960.25|3969.75|3968.25|3970.75|3969.25|3961.75|3960.25|14749
1618257600000|2021-04-12 20:00:00|3971.1|3968.1|3972.1|3969.1|3973.7|3970.7|3970.3|3967.3|334
1618261200000|2021-04-12 21:00:00|3971.8|3968.8|3971.9|3968.9|3972.1|3969.1|3971.5|3968.5|0
1618264800000|2021-04-12 22:00:00|3972.1|3969.1|3970.9|3967.9|3972.9|3969.9|3970.5|3967.5|0
1618268400000|2021-04-12 23:00:00|3970.7|3967.7|3971.6|3968.6|3973.3|3970.3|3969.7|3966.7|0
1618272000000|2021-04-13 00:00:00|3971.4|3968.4|3971|3969|3972.6|3970|3968|3966|2265
1618275600000|2021-04-13 01:00:00|3972|3970|3972|3970|3974|3972|3970|3968|3073
1618279200000|2021-04-13 02:00:00|3973|3971|3974|3972|3975|3973|3972|3970|1579
1618282800000|2021-04-13 03:00:00|3975|3973|3973|3971|3975|3973|3972|3970|851
1618286400000|2021-04-13 04:00:00|3972.5|3970.5|3972|3970|3973.5|3971.5|3970|3968|798
1618290000000|2021-04-13 05:00:00|3971|3969|3969|3967|3971|3969|3967|3965|1073
1618293600000|2021-04-13 06:00:00|3968.75|3967.25|3969.75|3968.25|3970.75|3969.25|3965.75|3964.25|12334
1618297200000|2021-04-13 07:00:00|3968.75|3967.25|3976.04|3974.54|3976.04|3974.54|3967.75|3966.25|51654
1618300800000|2021-04-13 08:00:00|3975.04|3973.54|3975.04|3973.54|3978.04|3976.54|3974.04|3972.54|42169
1618304400000|2021-04-13 09:00:00|3974.04|3972.54|3981.04|3979.54|3982.04|3980.54|3974.04|3972.54|30913
1618308000000|2021-04-13 10:00:00|3980.04|3978.54|3967.04|3965.54|3981.04|3979.54|3966.04|3964.54|46489
1618311600000|2021-04-13 11:00:00|3966.04|3964.54|3960.56|3959.06|3970.04|3968.54|3954.04|3952.54|109125
1618315200000|2021-04-13 12:00:00|3961.56|3960.06|3972.56|3971.06|3972.56|3971.06|3961.56|3960.06|39981
1618318800000|2021-04-13 13:00:00|3971.56|3970.06|3969.56|3968.06|3972.56|3971.06|3963.56|3962.06|47772
1618322400000|2021-04-13 14:00:00|3970.56|3969.06|3971.45|3969.95|3976.45|3974.95|3968.56|3967.06|85409
1618326000000|2021-04-13 15:00:00|3972.45|3970.95|3972.45|3970.95|3973.45|3971.95|3964.45|3962.95|168596
1618329600000|2021-04-13 16:00:00|3971.45|3969.95|3969.45|3967.95|3973.45|3971.95|3969.45|3967.95|15333
1618333200000|2021-04-13 17:00:00|3970.45|3968.95|3974.45|3972.95|3974.45|3972.95|3968.45|3966.95|7835
1618336800000|2021-04-13 18:00:00|3975.45|3973.95|3976.45|3974.95|3977.45|3975.95|3973.45|3971.95|7425
1618340400000|2021-04-13 19:00:00|3977.45|3975.95|3979.45|3977.95|3980.45|3978.95|3976.45|3974.95|18346
1618344000000|2021-04-13 20:00:00|3980.8|3977.8|3981.9|3978.9|3982.9|3979.9|3980.2|3977.2|163
1618347600000|2021-04-13 21:00:00|3981.7|3978.7|3981.6|3978.6|3982|3979|3981.2|3978.2|0
1618351200000|2021-04-13 22:00:00|3981.8|3978.8|3980.2|3977.2|3982.2|3979.2|3979.8|3976.8|0
1618354800000|2021-04-13 23:00:00|3980.3|3977.3|3978.9|3975.9|3980.4|3977.4|3978.7|3975.7|0
1618358400000|2021-04-14 00:00:00|3979.1|3976.1|3973.7|3971.7|3979.6|3976.6|3972.7|3970.7|2334
1618362000000|2021-04-14 01:00:00|3974.7|3972.7|3977.7|3975.7|3979.7|3977.7|3974.2|3972.2|1501
1618365600000|2021-04-14 02:00:00|3978.7|3976.7|3976.7|3974.7|3978.7|3976.7|3975.7|3973.7|496
1618369200000|2021-04-14 03:00:00|3977.2|3975.2|3976.7|3974.7|3977.2|3975.2|3974.7|3972.7|404
1618372800000|2021-04-14 04:00:00|3977.2|3975.2|3982.7|3980.7|3983.7|3981.7|3976.7|3974.7|1503
1618376400000|2021-04-14 05:00:00|3983.7|3981.7|3983.7|3981.7|3984.7|3982.7|3981.7|3979.7|3019
1618380000000|2021-04-14 06:00:00|3983.45|3981.95|3981.45|3979.95|3983.45|3981.95|3976.45|3974.95|12581
1618383600000|2021-04-14 07:00:00|3982.45|3980.95|3972.4|3970.9|3982.45|3980.95|3970.45|3968.95|63832
1618387200000|2021-04-14 08:00:00|3971.4|3969.9|3977.4|3975.9|3978.4|3976.9|3971.4|3969.9|56034
1618390800000|2021-04-14 09:00:00|3978.4|3976.9|3978.4|3976.9|3979.4|3977.9|3975.4|3973.9|26118
1618394400000|2021-04-14 10:00:00|3977.4|3975.9|3977.4|3975.9|3979.4|3977.9|3972.4|3970.9|30633
1618398000000|2021-04-14 11:00:00|3978.4|3976.9|3979.8|3978.3|3982.8|3981.3|3976.4|3974.9|32459
1618401600000|2021-04-14 12:00:00|3978.8|3977.3|3970.8|3969.3|3979.8|3978.3|3968.8|3967.3|39881
1618405200000|2021-04-14 13:00:00|3971.8|3970.3|3981.8|3980.3|3981.8|3980.3|3970.8|3969.3|66618
1618408800000|2021-04-14 14:00:00|3980.8|3979.3|3977.02|3975.52|3982.02|3980.52|3976.02|3974.52|60931
1618412400000|2021-04-14 15:00:00|3978.02|3976.52|3976.02|3974.52|3982.02|3980.52|3975.02|3973.52|130820
1618416000000|2021-04-14 16:00:00|3977.02|3975.52|3980.02|3978.52|3980.02|3978.52|3974.02|3972.52|17873
1618419600000|2021-04-14 17:00:00|3979.02|3977.52|3972.02|3970.52|3980.02|3978.52|3972.02|3970.52|9719
1618423200000|2021-04-14 18:00:00|3972.52|3971.02|3969.02|3967.52|3974.02|3972.52|3967.02|3965.52|14733
1618426800000|2021-04-14 19:00:00|3968.02|3966.52|3969.02|3967.52|3973.02|3971.52|3966.02|3964.52|12482
1618430400000|2021-04-14 20:00:00|3970.67|3967.67|3973.07|3970.07|3974.27|3971.27|3970.47|3967.47|50
1618434000000|2021-04-14 21:00:00|3972.97|3969.97|3973.87|3970.87|3974.07|3971.07|3972.97|3969.97|0
1618437600000|2021-04-14 22:00:00|3973.77|3970.77|3974.57|3971.57|3976.07|3973.07|3972.67|3969.67|0
1618441200000|2021-04-14 23:00:00|3974.77|3971.77|3973.27|3970.27|3974.97|3971.97|3971.97|3968.97|0
1618444800000|2021-04-15 00:00:00|3973.47|3970.47|3975.27|3973.27|3977.27|3975.27|3971.27|3969.27|1257
1618448400000|2021-04-15 01:00:00|3974.27|3972.27|3975.27|3973.27|3977.27|3975.27|3971.27|3969.27|1056
1618452000000|2021-04-15 02:00:00|3974.77|3972.77|3970.77|3968.77|3975.27|3973.27|3970.27|3968.27|1147
1618455600000|2021-04-15 03:00:00|3971.27|3969.27|3974.27|3972.27|3974.27|3972.27|3970.27|3968.27|832
1618459200000|2021-04-15 04:00:00|3974.77|3972.77|3974.27|3972.27|3975.27|3973.27|3974.27|3972.27|493
1618462800000|2021-04-15 05:00:00|3975.27|3973.27|3976.27|3974.27|3977.27|3975.27|3973.27|3971.27|704
1618466400000|2021-04-15 06:00:00|3976.02|3974.52|3985.02|3983.52|3985.02|3983.52|3975.02|3973.52|15508
1618470000000|2021-04-15 07:00:00|3984.02|3982.52|3985.13|3983.63|3987.13|3985.63|3979.02|3977.52|71399
1618473600000|2021-04-15 08:00:00|3986.13|3984.63|3989.13|3987.63|3991.13|3989.63|3985.13|3983.63|58611
1618477200000|2021-04-15 09:00:00|3990.13|3988.63|3987.13|3985.63|3990.13|3988.63|3985.13|3983.63|56046
1618480800000|2021-04-15 10:00:00|3986.13|3984.63|3991.13|3989.63|3991.13|3989.63|3986.13|3984.63|27311
1618484400000|2021-04-15 11:00:00|3990.13|3988.63|3990.15|3988.65|3991.13|3989.63|3985.13|3983.63|23945
1618488000000|2021-04-15 12:00:00|3989.15|3987.65|3996.15|3994.65|3996.15|3994.65|3988.15|3986.65|34214
1618491600000|2021-04-15 13:00:00|3995.15|3993.65|3988.15|3986.65|3996.15|3994.65|3987.15|3985.65|67156
1618495200000|2021-04-15 14:00:00|3989.15|3987.65|3997.39|3995.89|3998.39|3996.89|3987.15|3985.65|80282
1618498800000|2021-04-15 15:00:00|3998.39|3996.89|3996.82|3995.32|3998.39|3996.89|3992.39|3990.89|148901
1618502400000|2021-04-15 16:00:00|3995.82|3994.32|3996.82|3995.32|3998.82|3997.32|3994.82|3993.32|27270
1618506000000|2021-04-15 17:00:00|3995.82|3994.32|3995.82|3994.32|3996.82|3995.32|3993.82|3992.32|12184
1618509600000|2021-04-15 18:00:00|3994.82|3993.32|3995.82|3994.32|3997.82|3996.32|3994.82|3993.32|8437
1618513200000|2021-04-15 19:00:00|3996.82|3995.32|3999.82|3998.32|4000.82|3999.32|3993.82|3992.32|16645
1618516800000|2021-04-15 20:00:00|3999.57|3996.57|3999.17|3996.17|4000.27|3997.27|3997.57|3994.57|276
1618520400000|2021-04-15 21:00:00|3999.07|3996.07|3999.67|3996.67|4000.37|3997.37|3998.97|3995.97|0
1618524000000|2021-04-15 22:00:00|3999.27|3996.27|3999.17|3996.17|3999.97|3996.97|3997.47|3994.47|0
1618527600000|2021-04-15 23:00:00|3999.37|3996.37|3999.37|3996.37|4000.47|3997.47|3999.17|3996.17|0
1618531200000|2021-04-16 00:00:00|3999.17|3996.17|3995.07|3993.07|3999.37|3997.07|3994.07|3992.07|1890
1618534800000|2021-04-16 01:00:00|3994.07|3992.07|3995.07|3993.07|3995.07|3993.07|3992.07|3990.07|1360
1618538400000|2021-04-16 02:00:00|3994.07|3992.07|3996.07|3994.07|3997.07|3995.07|3993.07|3991.07|765
1618542000000|2021-04-16 03:00:00|3997.07|3995.07|3997.07|3995.07|3999.07|3997.07|3996.07|3994.07|801
1618545600000|2021-04-16 04:00:00|3996.07|3994.07|3998.07|3996.07|3998.07|3996.07|3995.07|3993.07|923
1618549200000|2021-04-16 05:00:00|3999.07|3997.07|4002.07|4000.07|4003.07|4001.07|3997.07|3995.07|2452
1618552800000|2021-04-16 06:00:00|4001.82|4000.32|3996.82|3995.32|4001.82|4000.32|3994.82|3993.32|9456
1618556400000|2021-04-16 07:00:00|3995.82|3994.32|4004.12|4002.62|4008.12|4006.62|3991.82|3990.32|89283
1618560000000|2021-04-16 08:00:00|4003.12|4001.62|4007.12|4005.62|4007.12|4005.62|4002.12|4000.62|50493
1618563600000|2021-04-16 09:00:00|4006.12|4004.62|4015.12|4013.62|4027.12|4025.62|4005.12|4003.62|188253
1618567200000|2021-04-16 10:00:00|4016.12|4014.62|4009.12|4007.62|4018.12|4016.62|4009.12|4007.62|71203
1618570800000|2021-04-16 11:00:00|4008.12|4006.62|4018.24|4016.74|4019.24|4017.74|4007.12|4005.62|42356
1618574400000|2021-04-16 12:00:00|4017.24|4015.74|4023.24|4021.74|4023.24|4021.74|4017.24|4015.74|39504
1618578000000|2021-04-16 13:00:00|4022.24|4020.74|4027.24|4025.74|4027.24|4025.74|4021.24|4019.74|55592
1618581600000|2021-04-16 14:00:00|4026.24|4024.74|4031.72|4030.22|4038.72|4037.22|4025.24|4023.74|97427
1618585200000|2021-04-16 15:00:00|4032.72|4031.22|4035.5|4034|4036.72|4035.22|4032.5|4031|148578
1618588800000|2021-04-16 16:00:00|4036.5|4035|4037.5|4036|4038.5|4037|4035.5|4034|23055
1618592400000|2021-04-16 17:00:00|4036.5|4035|4038.5|4037|4039.5|4038|4036.5|4035|10471
1618596000000|2021-04-16 18:00:00|4037.5|4036|4046.5|4045|4046.5|4045|4037.5|4036|8617
1618599600000|2021-04-16 19:00:00|4045.5|4044|4049.5|4048|4049.5|4048|4044.5|4043|20295
1618603200000|2021-04-16 20:00:00|4051.45|4048.45|4047.05|4044.05|4051.45|4048.45|4046.35|4043.35|280
1618783200000|2021-04-18 22:00:00|4040.65|4037.65|4043.05|4040.05|4043.45|4040.45|4040.35|4037.35|0
1618786800000|2021-04-18 23:00:00|4042.85|4039.85|4039.75|4036.75|4043.45|4040.45|4039.75|4036.75|0
1618790400000|2021-04-19 00:00:00|4040.05|4037.05|4040.75|4038.75|4042.75|4040.75|4036.75|4033.75|3815
1618794000000|2021-04-19 01:00:00|4040.25|4038.25|4042.75|4040.75|4043.75|4041.75|4037.75|4035.75|2840
1618797600000|2021-04-19 02:00:00|4041.75|4039.75|4042.75|4040.75|4045.75|4043.75|4041.75|4039.75|1017
1618801200000|2021-04-19 03:00:00|4043.75|4041.75|4043.75|4041.75|4046.75|4044.75|4043.75|4041.75|1369
1618804800000|2021-04-19 04:00:00|4044.75|4042.75|4044.75|4042.75|4045.75|4043.75|4043.75|4041.75|1031
1618808400000|2021-04-19 05:00:00|4043.75|4041.75|4040.75|4038.75|4045.75|4043.75|4039.75|4037.75|1982
1618812000000|2021-04-19 06:00:00|4040.5|4039|4036.5|4035|4040.5|4039|4033.5|4032|15353
1618815600000|2021-04-19 07:00:00|4037.5|4036|4033.72|4032.22|4042.5|4041|4032.72|4031.22|60855
1618819200000|2021-04-19 08:00:00|4034.72|4033.22|4037.72|4036.22|4039.72|4038.22|4032.72|4031.22|35405
1618822800000|2021-04-19 09:00:00|4036.72|4035.22|4031.72|4030.22|4037.72|4036.22|4028.22|4026.72|31739
1618826400000|2021-04-19 10:00:00|4032.72|4031.22|4032.72|4031.22|4037.72|4036.22|4029.72|4028.22|22047
1618830000000|2021-04-19 11:00:00|4031.72|4030.22|4033.9|4032.4|4039.72|4038.22|4030.72|4029.22|31064
1618833600000|2021-04-19 12:00:00|4032.9|4031.4|4036.9|4035.4|4036.9|4035.4|4031.9|4030.4|22402
1618837200000|2021-04-19 13:00:00|4035.9|4034.4|4033.9|4032.4|4036.9|4035.4|4033.9|4032.4|39537
1618840800000|2021-04-19 14:00:00|4032.9|4031.4|4022.83|4021.33|4033.9|4032.4|4017.83|4016.33|93730
1618844400000|2021-04-19 15:00:00|4021.83|4020.33|4014.74|4013.24|4026.83|4025.33|4008.74|4007.24|148456
1618848000000|2021-04-19 16:00:00|4015.74|4014.24|4012.74|4011.24|4021.74|4020.24|4009.74|4008.24|42110
1618851600000|2021-04-19 17:00:00|4011.74|4010.24|4013.74|4012.24|4016.74|4015.24|4011.74|4010.24|11360
1618855200000|2021-04-19 18:00:00|4012.74|4011.24|4016.74|4015.24|4017.74|4016.24|4012.74|4011.24|7965
1618858800000|2021-04-19 19:00:00|4017.74|4016.24|4017.74|4016.24|4018.74|4017.24|4012.74|4011.24|13100
1618862400000|2021-04-19 20:00:00|4020.39|4017.39|4020.09|4017.09|4021.89|4018.89|4018.99|4015.99|153
1618866000000|2021-04-19 21:00:00|4020.59|4017.59|4019.69|4016.69|4020.59|4017.59|4019.69|4016.69|0
1618869600000|2021-04-19 22:00:00|4020.29|4017.29|4022.39|4019.39|4022.79|4019.79|4019.39|4016.39|0
1618873200000|2021-04-19 23:00:00|4022.59|4019.59|4024.49|4021.49|4024.99|4021.99|4020.39|4017.39|0
1618876800000|2021-04-20 00:00:00|4024.69|4021.69|4017.99|4015.99|4025.99|4022.99|4016.99|4014.99|1751
1618880400000|2021-04-20 01:00:00|4018.99|4016.99|4020.99|4018.99|4021.99|4019.99|4015.99|4013.99|1963
1618884000000|2021-04-20 02:00:00|4020.49|4018.49|4018.99|4016.99|4020.99|4018.99|4017.99|4015.99|631
1618887600000|2021-04-20 03:00:00|4019.99|4017.99|4018.99|4016.99|4021.99|4019.99|4017.99|4015.99|852
1618891200000|2021-04-20 04:00:00|4018.49|4016.49|4016.99|4014.99|4018.99|4016.99|4015.99|4013.99|585
1618894800000|2021-04-20 05:00:00|4017.99|4015.99|4021.99|4019.99|4021.99|4019.99|4016.99|4014.99|3330
1618898400000|2021-04-20 06:00:00|4021.74|4020.24|4014.74|4013.24|4023.74|4022.24|4014.74|4013.24|9622
1618902000000|2021-04-20 07:00:00|4013.74|4012.24|4004.94|4003.44|4019.74|4018.24|4004.94|4003.44|60040
1618905600000|2021-04-20 08:00:00|4003.94|4002.44|3994.94|3993.44|4005.94|4004.44|3992.94|3991.44|66173
1618909200000|2021-04-20 09:00:00|3993.94|3992.44|3977.94|3976.44|3994.94|3993.44|3975.94|3974.44|96818
1618912800000|2021-04-20 10:00:00|3978.94|3977.44|3980.94|3979.44|3983.94|3982.44|3973.94|3972.44|64992
1618916400000|2021-04-20 11:00:00|3981.94|3980.44|3970.59|3969.09|3981.94|3980.44|3968.94|3967.44|44240
1618920000000|2021-04-20 12:00:00|3971.59|3970.09|3971.59|3970.09|3972.59|3971.09|3967.59|3966.09|41263
1618923600000|2021-04-20 13:00:00|3970.59|3969.09|3968.59|3967.09|3977.59|3976.09|3966.59|3965.09|82700
1618927200000|2021-04-20 14:00:00|3967.59|3966.09|3943.74|3942.24|3970.59|3969.09|3936.74|3935.24|171182
1618930800000|2021-04-20 15:00:00|3942.74|3941.24|3945.74|3944.24|3949.74|3948.24|3936.74|3935.24|249320
1618934400000|2021-04-20 16:00:00|3946.74|3945.24|3948.74|3947.24|3951.74|3950.24|3943.74|3942.24|30268
1618938000000|2021-04-20 17:00:00|3947.74|3946.24|3945.74|3944.24|3948.74|3947.24|3941.74|3940.24|13473
1618941600000|2021-04-20 18:00:00|3946.74|3945.24|3939.74|3938.24|3947.74|3946.24|3938.74|3937.24|11065
1618945200000|2021-04-20 19:00:00|3940.74|3939.24|3945.74|3944.24|3954.74|3953.24|3939.74|3938.24|23762
1618948800000|2021-04-20 20:00:00|3947.79|3944.79|3941.99|3938.99|3948.39|3945.39|3941.29|3938.29|107
1618952400000|2021-04-20 21:00:00|3942.09|3939.09|3943.09|3940.09|3944.29|3941.29|3941.79|3938.79|0
1618956000000|2021-04-20 22:00:00|3942.79|3939.79|3944.99|3941.99|3945.89|3942.89|3942.49|3939.49|0
1618959600000|2021-04-20 23:00:00|3945.19|3942.19|3943.69|3940.69|3945.39|3942.39|3942.19|3939.19|0
1618963200000|2021-04-21 00:00:00|3943.89|3940.89|3949.99|3947.99|3953.99|3951.99|3941.39|3938.39|3803
1618966800000|2021-04-21 01:00:00|3950.99|3948.99|3942.99|3940.99|3950.99|3948.99|3942.99|3940.99|3392
1618970400000|2021-04-21 02:00:00|3941.99|3939.99|3943.99|3941.99|3944.99|3942.99|3937.99|3935.99|3073
1618974000000|2021-04-21 03:00:00|3944.49|3942.49|3945.99|3943.99|3947.99|3945.99|3940.99|3938.99|2163
1618977600000|2021-04-21 04:00:00|3946.49|3944.49|3948.99|3946.99|3948.99|3946.99|3944.99|3942.99|1464
1618981200000|2021-04-21 05:00:00|3949.99|3947.99|3951.99|3949.99|3953.99|3951.99|3945.99|3943.99|5453
1618984800000|2021-04-21 06:00:00|3951.74|3950.24|3964.74|3963.24|3964.74|3963.24|3946.74|3945.24|28737
1618988400000|2021-04-21 07:00:00|3963.74|3962.24|3974.89|3973.39|3976.89|3975.39|3962.74|3961.24|131232
1618992000000|2021-04-21 08:00:00|3973.89|3972.39|3967.89|3966.39|3977.89|3976.39|3963.89|3962.39|58925
1618995600000|2021-04-21 09:00:00|3968.89|3967.39|3959.89|3958.39|3969.89|3968.39|3958.89|3957.39|47969
1618999200000|2021-04-21 10:00:00|3960.89|3959.39|3976.89|3975.39|3976.89|3975.39|3956.89|3955.39|55957
1619002800000|2021-04-21 11:00:00|3977.89|3976.39|3966.68|3965.18|3977.89|3976.39|3965.68|3964.18|35919
1619006400000|2021-04-21 12:00:00|3967.68|3966.18|3953.68|3952.18|3967.68|3966.18|3952.68|3951.18|44770
1619010000000|2021-04-21 13:00:00|3954.68|3953.18|3977.68|3976.18|3977.68|3976.18|3950.68|3949.18|88018
1619013600000|2021-04-21 14:00:00|3978.18|3976.68|3978.38|3976.88|3986.38|3984.88|3976.38|3974.88|90107
1619017200000|2021-04-21 15:00:00|3977.38|3975.88|3984.38|3982.88|3984.38|3982.88|3975.38|3973.88|149712
1619020800000|2021-04-21 16:00:00|3983.38|3981.88|3983.38|3981.88|3985.38|3983.88|3982.38|3980.88|25383
1619024400000|2021-04-21 17:00:00|3982.38|3980.88|3987.38|3985.88|3987.38|3985.88|3982.38|3980.88|9640
1619028000000|2021-04-21 18:00:00|3988.38|3986.88|3989.38|3987.88|3989.38|3987.88|3987.38|3985.88|10070
1619031600000|2021-04-21 19:00:00|3990.38|3988.88|3998.38|3996.88|3998.38|3996.88|3988.38|3986.88|22788
1619035200000|2021-04-21 20:00:00|3999.03|3996.03|3991.83|3988.83|3999.03|3996.03|3991.33|3988.33|55
1619038800000|2021-04-21 21:00:00|3991.93|3988.93|3991.93|3988.93|3992.63|3989.63|3991.43|3988.43|0
1619042400000|2021-04-21 22:00:00|3992.63|3989.63|3990.83|3987.83|3993.33|3990.33|3989.93|3986.93|0
1619046000000|2021-04-21 23:00:00|3991.03|3988.03|3989.93|3986.93|3992.33|3989.33|3989.33|3986.33|0
1619049600000|2021-04-22 00:00:00|3989.73|3986.73|3995.63|3993.63|3996.63|3994.63|3988.63|3985.63|2479
1619053200000|2021-04-22 01:00:00|3994.63|3992.63|3996.63|3994.63|3999.63|3997.63|3993.63|3991.63|2220
1619056800000|2021-04-22 02:00:00|3995.63|3993.63|4000.63|3998.63|4003.63|4001.63|3995.63|3993.63|1923
1619060400000|2021-04-22 03:00:00|4001.63|3999.63|3999.63|3997.63|4001.63|3999.63|3997.63|3995.63|629
1619064000000|2021-04-22 04:00:00|4000.63|3998.63|4000.63|3998.63|4001.63|3999.63|3996.63|3994.63|815
1619067600000|2021-04-22 05:00:00|3999.63|3997.63|4000.63|3998.63|4001.63|3999.63|3997.63|3995.63|2177
1619071200000|2021-04-22 06:00:00|4000.38|3998.88|3995.38|3993.88|4004.38|4002.88|3995.38|3993.88|18478
1619074800000|2021-04-22 07:00:00|3996.38|3994.88|3998.66|3997.16|4005.38|4003.88|3991.38|3989.88|88621
1619078400000|2021-04-22 08:00:00|3997.66|3996.16|4002.66|4001.16|4011.66|4010.16|3997.66|3996.16|48491
1619082000000|2021-04-22 09:00:00|4003.66|4002.16|4012.66|4011.16|4013.66|4012.16|4001.66|4000.16|39835
1619085600000|2021-04-22 10:00:00|4013.66|4012.16|4003.66|4002.16|4013.66|4012.16|4000.66|3999.16|30362
1619089200000|2021-04-22 11:00:00|4002.66|4001.16|4004.57|4003.07|4009.66|4008.16|4002.57|4001.07|35149
1619092800000|2021-04-22 12:00:00|4005.57|4004.07|4002.57|4001.07|4012.57|4011.07|4002.57|4001.07|30036
1619096400000|2021-04-22 13:00:00|4003.57|4002.07|4009.57|4008.07|4011.57|4010.07|4001.57|4000.07|62955
1619100000000|2021-04-22 14:00:00|4008.57|4007.07|4013.82|4012.32|4018.82|4017.32|4001.57|4000.07|85393
1619103600000|2021-04-22 15:00:00|4014.82|4013.32|4016.82|4015.32|4017.82|4016.32|4013.82|4012.32|138320
1619107200000|2021-04-22 16:00:00|4015.82|4014.32|4020.82|4019.32|4021.82|4020.32|4014.82|4013.32|35729
1619110800000|2021-04-22 17:00:00|4019.82|4018.32|3992.82|3991.32|4020.82|4019.32|3990.82|3989.32|58694
1619114400000|2021-04-22 18:00:00|3991.82|3990.32|4003.82|4002.32|4005.82|4004.32|3989.82|3988.32|22722
1619118000000|2021-04-22 19:00:00|4002.82|4001.32|3995.82|3994.32|4005.82|4004.32|3995.32|3993.82|25590
1619121600000|2021-04-22 20:00:00|3996.57|3993.57|3999.57|3996.57|3999.87|3996.87|3993.57|3990.57|59
1619125200000|2021-04-22 21:00:00|3999.27|3996.27|3998.97|3995.97|3999.87|3996.87|3998.27|3995.27|0
1619128800000|2021-04-22 22:00:00|3998.77|3995.77|4000.97|3997.97|4001.67|3998.67|3998.67|3995.67|0
1619132400000|2021-04-22 23:00:00|4001.27|3998.27|3999.47|3996.47|4001.67|3998.67|3997.97|3994.97|0
1619136000000|2021-04-23 00:00:00|3999.77|3996.77|4004.07|4002.07|4006.07|4004.07|3997.77|3994.77|2117
1619139600000|2021-04-23 01:00:00|4003.07|4001.07|4007.07|4005.07|4009.07|4007.07|4002.07|4000.07|2210
1619143200000|2021-04-23 02:00:00|4006.07|4004.07|4006.07|4004.07|4008.07|4006.07|4004.07|4002.07|1920
1619146800000|2021-04-23 03:00:00|4007.07|4005.07|4004.07|4002.07|4008.07|4006.07|4004.07|4002.07|640
1619150400000|2021-04-23 04:00:00|4005.07|4003.07|4006.07|4004.07|4006.07|4004.07|4004.07|4002.07|545
1619154000000|2021-04-23 05:00:00|4007.07|4005.07|4007.07|4005.07|4007.07|4005.07|4004.07|4002.07|3290
1619157600000|2021-04-23 06:00:00|4006.82|4005.32|4002.82|4001.32|4007.82|4006.32|3999.82|3998.32|13665
1619161200000|2021-04-23 07:00:00|4003.82|4002.32|4015.51|4014.01|4017.82|4016.32|4002.82|4001.32|74941
1619164800000|2021-04-23 08:00:00|4014.51|4013.01|4009.51|4008.01|4014.51|4013.01|4005.51|4004.01|34411
1619168400000|2021-04-23 09:00:00|4008.51|4007.01|4005.51|4004.01|4009.51|4008.01|3999.51|3998.01|65433
1619172000000|2021-04-23 10:00:00|4006.51|4005.01|4001.51|4000.01|4006.51|4005.01|3999.51|3998.01|48255
1619175600000|2021-04-23 11:00:00|4002.51|4001.01|3996.9|3995.4|4002.51|4001.01|3996.9|3995.4|25355
1619179200000|2021-04-23 12:00:00|3997.9|3996.4|3983.9|3982.4|3998.9|3997.4|3981.9|3980.4|62957
1619182800000|2021-04-23 13:00:00|3984.9|3983.4|3997.9|3996.4|3997.9|3996.4|3982.9|3981.4|58929
1619186400000|2021-04-23 14:00:00|3998.9|3997.4|4007.78|4006.28|4009.78|4008.28|3996.9|3995.4|66324
1619190000000|2021-04-23 15:00:00|4006.78|4005.28|4012.78|4011.28|4015.78|4014.28|4006.78|4005.28|151532
1619193600000|2021-04-23 16:00:00|4013.78|4012.28|4014.78|4013.28|4016.78|4015.28|4011.78|4010.28|17607
1619197200000|2021-04-23 17:00:00|4015.78|4014.28|4013.78|4012.28|4015.78|4014.28|4012.78|4011.28|7620
1619200800000|2021-04-23 18:00:00|4014.78|4013.28|4015.78|4014.28|4016.78|4015.28|4011.78|4010.28|6410
1619204400000|2021-04-23 19:00:00|4016.78|4015.28|4010.78|4009.28|4020.78|4019.28|4009.78|4008.28|19627
1619208000000|2021-04-23 20:00:00|4011.73|4008.73|4007.33|4004.33|4012.63|4009.63|4006.73|4003.73|71
1619388000000|2021-04-25 22:00:00|4011.03|4008.03|4013.83|4010.83|4015.93|4012.93|4010.83|4007.83|0
1619391600000|2021-04-25 23:00:00|4014.03|4011.03|4009.83|4006.83|4014.83|4011.83|4009.33|4006.33|0
1619395200000|2021-04-26 00:00:00|4010.03|4007.03|4007.03|4005.03|4013.03|4010.03|4006.03|4004.03|2068
1619398800000|2021-04-26 01:00:00|4008.03|4006.03|4012.03|4010.03|4014.03|4012.03|4006.03|4004.03|2450
1619402400000|2021-04-26 02:00:00|4012.53|4010.53|4012.53|4010.53|4014.03|4012.03|4009.03|4007.03|767
1619406000000|2021-04-26 03:00:00|4012.03|4010.03|4013.03|4011.03|4014.03|4012.03|4011.03|4009.03|928
1619409600000|2021-04-26 04:00:00|4014.03|4012.03|4016.03|4014.03|4016.03|4014.03|4013.03|4011.03|889
1619413200000|2021-04-26 05:00:00|4015.03|4013.03|4013.03|4011.03|4016.03|4014.03|4013.03|4011.03|1827
1619416800000|2021-04-26 06:00:00|4012.78|4011.28|4014.78|4013.28|4015.78|4014.28|4012.78|4011.28|6435
1619420400000|2021-04-26 07:00:00|4015.78|4014.28|4019.75|4018.25|4021.75|4020.25|4007.78|4006.28|59265
1619424000000|2021-04-26 08:00:00|4020.75|4019.25|4013.75|4012.25|4023.75|4022.25|4009.75|4008.25|38516
1619427600000|2021-04-26 09:00:00|4014.75|4013.25|4011.75|4010.25|4020.75|4019.25|4010.75|4009.25|25782
1619431200000|2021-04-26 10:00:00|4010.75|4009.25|4004.75|4003.25|4016.75|4015.25|4004.75|4003.25|49699
1619434800000|2021-04-26 11:00:00|4005.75|4004.25|4017.46|4015.96|4017.46|4015.96|4005.75|4004.25|38567
1619438400000|2021-04-26 12:00:00|4016.46|4014.96|4017.46|4015.96|4021.46|4019.96|4016.46|4014.96|22699
1619442000000|2021-04-26 13:00:00|4018.46|4016.96|4022.46|4020.96|4026.46|4024.96|4017.46|4015.96|38242
1619445600000|2021-04-26 14:00:00|4021.46|4019.96|4021.7|4020.2|4027.7|4026.2|4019.7|4018.2|46809
1619449200000|2021-04-26 15:00:00|4020.7|4019.2|4018.37|4016.87|4026.7|4025.2|4018.37|4016.87|142000
1619452800000|2021-04-26 16:00:00|4019.37|4017.87|4016.37|4014.87|4019.37|4017.87|4016.37|4014.87|14564
1619456400000|2021-04-26 17:00:00|4017.37|4015.87|4017.37|4015.87|4017.37|4015.87|4014.37|4012.87|8594
1619460000000|2021-04-26 18:00:00|4018.37|4016.87|4019.37|4017.87|4019.37|4017.87|4016.37|4014.87|6867
1619463600000|2021-04-26 19:00:00|4020.37|4018.87|4017.37|4015.87|4020.37|4018.87|4012.37|4010.87|13773
1619467200000|2021-04-26 20:00:00|4020.52|4017.52|4021.02|4018.02|4022.42|4019.42|4016.82|4013.82|25
1619470800000|2021-04-26 21:00:00|4020.92|4017.92|4020.82|4017.82|4021.22|4018.22|4020.62|4017.62|0
1619474400000|2021-04-26 22:00:00|4021.22|4018.22|4020.02|4017.02|4021.72|4018.72|4019.42|4016.42|0
1619478000000|2021-04-26 23:00:00|4020.22|4017.22|4022.62|4019.62|4023.72|4020.72|4019.22|4016.22|0
1619481600000|2021-04-27 00:00:00|4022.42|4019.42|4015.62|4013.62|4022.42|4019.42|4013.12|4011.12|1421
1619485200000|2021-04-27 01:00:00|4014.62|4012.62|4014.62|4012.62|4016.62|4014.62|4012.62|4010.62|2574
1619488800000|2021-04-27 02:00:00|4014.12|4012.12|4013.62|4011.62|4016.62|4014.62|4012.62|4010.62|1150
1619492400000|2021-04-27 03:00:00|4013.12|4011.12|4015.62|4013.62|4016.62|4014.62|4012.62|4010.62|742
1619496000000|2021-04-27 04:00:00|4016.62|4014.62|4016.62|4014.62|4017.62|4015.62|4016.62|4014.62|1223
1619499600000|2021-04-27 05:00:00|4017.62|4015.62|4022.62|4020.62|4025.62|4023.62|4016.62|4014.62|4715
1619503200000|2021-04-27 06:00:00|4022.37|4020.87|4018.37|4016.87|4024.37|4022.87|4014.37|4012.87|11344
1619506800000|2021-04-27 07:00:00|4019.37|4017.87|4013.79|4012.29|4020.37|4018.87|4012.37|4010.87|72829
1619510400000|2021-04-27 08:00:00|4014.79|4013.29|4016.79|4015.29|4018.79|4017.29|4011.79|4010.29|36292
1619514000000|2021-04-27 09:00:00|4015.79|4014.29|4007.79|4006.29|4016.79|4015.29|4001.79|4000.29|50562
1619517600000|2021-04-27 10:00:00|4006.79|4005.29|4011.79|4010.29|4015.79|4014.29|4004.79|4003.29|34084
1619521200000|2021-04-27 11:00:00|4012.79|4011.29|4008.75|4007.25|4014.79|4013.29|4007.75|4006.25|28787
1619524800000|2021-04-27 12:00:00|4009.75|4008.25|4009.75|4008.25|4015.75|4014.25|4008.75|4007.25|33762
1619528400000|2021-04-27 13:00:00|4008.75|4007.25|4009.75|4008.25|4011.75|4010.25|4003.75|4002.25|67528
1619532000000|2021-04-27 14:00:00|4008.75|4007.25|4009.73|4008.23|4009.75|4008.25|4002.73|4001.23|68721
1619535600000|2021-04-27 15:00:00|4008.73|4007.23|4011.05|4009.55|4013.73|4012.23|4003.05|4001.55|177129
1619539200000|2021-04-27 16:00:00|4012.05|4010.55|4010.05|4008.55|4013.05|4011.55|4009.05|4007.55|19118
1619542800000|2021-04-27 17:00:00|4009.05|4007.55|4012.05|4010.55|4013.05|4011.55|4009.05|4007.55|5556
1619546400000|2021-04-27 18:00:00|4011.05|4009.55|4013.05|4011.55|4014.05|4012.55|4009.05|4007.55|7247
1619550000000|2021-04-27 19:00:00|4012.05|4010.55|4013.05|4011.55|4016.05|4014.55|4010.05|4008.55|13636
1619553600000|2021-04-27 20:00:00|4014|4011|4015.9|4012.9|4018.7|4015.7|4013.8|4010.8|100
1619557200000|2021-04-27 21:00:00|4015.8|4012.8|4015.3|4012.3|4015.8|4012.8|4014.8|4011.8|0
1619560800000|2021-04-27 22:00:00|4016.3|4013.3|4017|4014|4017.9|4014.9|4015.9|4012.9|0
1619564400000|2021-04-27 23:00:00|4017.2|4014.2|4015.9|4012.9|4018.7|4015.7|4015.9|4012.9|0
1619568000000|2021-04-28 00:00:00|4016.2|4013.2|4007.3|4005.3|4016.2|4013.2|4005.3|4003.3|1339
1619571600000|2021-04-28 01:00:00|4006.3|4004.3|4011.3|4009.3|4012.3|4010.3|4006.3|4004.3|1263
1619575200000|2021-04-28 02:00:00|4010.8|4008.8|4007.3|4005.3|4011.3|4009.3|4007.3|4005.3|1473
1619578800000|2021-04-28 03:00:00|4007.8|4005.8|4011.3|4009.3|4011.3|4009.3|4007.3|4005.3|740
1619582400000|2021-04-28 04:00:00|4011.8|4009.8|4012.3|4010.3|4013.3|4011.3|4011.3|4009.3|700
1619586000000|2021-04-28 05:00:00|4013.3|4011.3|4012.8|4010.8|4014.3|4012.3|4012.3|4010.3|2960
1619589600000|2021-04-28 06:00:00|4012.55|4011.05|4019.05|4017.55|4021.05|4019.55|4011.05|4009.55|11780
1619593200000|2021-04-28 07:00:00|4020.05|4018.55|4011.49|4009.99|4025.05|4023.55|4009.49|4007.99|73992
1619596800000|2021-04-28 08:00:00|4010.49|4008.99|4015.49|4013.99|4016.49|4014.99|4006.49|4004.99|49487
1619600400000|2021-04-28 09:00:00|4014.49|4012.99|4016.49|4014.99|4019.49|4017.99|4011.49|4009.99|34934
1619604000000|2021-04-28 10:00:00|4015.49|4013.99|4021.49|4019.99|4022.49|4020.99|4014.49|4012.99|31043
1619607600000|2021-04-28 11:00:00|4020.49|4018.99|4017.35|4015.85|4022.49|4020.99|4015.35|4013.85|30888
1619611200000|2021-04-28 12:00:00|4018.35|4016.85|4018.35|4016.85|4021.35|4019.85|4016.35|4014.85|31526
1619614800000|2021-04-28 13:00:00|4019.35|4017.85|4022.35|4020.85|4022.35|4020.85|4015.35|4013.85|48324
1619618400000|2021-04-28 14:00:00|4023.35|4021.85|4021.06|4019.56|4028.35|4026.85|4019.06|4017.56|65312
1619622000000|2021-04-28 15:00:00|4020.06|4018.56|4009.09|4007.59|4021.06|4019.56|4009.09|4007.59|138601
1619625600000|2021-04-28 16:00:00|4010.09|4008.59|4014.09|4012.59|4015.09|4013.59|4010.09|4008.59|18575
1619629200000|2021-04-28 17:00:00|4015.09|4013.59|4011.09|4009.59|4015.09|4013.59|4011.09|4009.59|8042
1619632800000|2021-04-28 18:00:00|4012.09|4010.59|4016.09|4014.59|4019.09|4017.59|4010.09|4008.59|12590
1619636400000|2021-04-28 19:00:00|4017.09|4015.59|4010.09|4008.59|4017.09|4015.59|4007.09|4005.59|16613
1619640000000|2021-04-28 20:00:00|4012.14|4009.14|4018.04|4015.04|4020.54|4017.54|4011.74|4008.74|9945
1619643600000|2021-04-28 21:00:00|4017.94|4014.94|4017.64|4014.64|4017.94|4014.94|4016.24|4013.24|0
1619647200000|2021-04-28 22:00:00|4018.24|4015.24|4019.64|4016.64|4019.84|4016.84|4017.04|4014.04|0
1619650800000|2021-04-28 23:00:00|4019.54|4016.54|4018.34|4015.34|4020.24|4017.24|4015.94|4012.94|0
1619654400000|2021-04-29 00:00:00|4018.14|4015.14|4014.34|4012.34|4019.14|4016.14|4013.34|4011.34|786
1619658000000|2021-04-29 01:00:00|4015.34|4013.34|4019.34|4017.34|4021.34|4019.34|4013.34|4011.34|1988
1619661600000|2021-04-29 02:00:00|4020.34|4018.34|4022.34|4020.34|4023.34|4021.34|4019.34|4017.34|2240
1619665200000|2021-04-29 03:00:00|4021.34|4019.34|4020.84|4018.84|4021.34|4019.34|4020.34|4018.34|268
1619668800000|2021-04-29 04:00:00|4020.34|4018.34|4018.84|4016.84|4022.34|4020.34|4018.34|4016.34|1546
1619672400000|2021-04-29 05:00:00|4018.34|4016.34|4021.34|4019.34|4023.34|4021.34|4018.34|4016.34|3783
1619676000000|2021-04-29 06:00:00|4021.09|4019.59|4029.09|4027.59|4029.09|4027.59|4021.09|4019.59|17257
1619679600000|2021-04-29 07:00:00|4028.09|4026.59|4030.49|4028.99|4032.49|4030.99|4020.09|4018.59|80759
1619683200000|2021-04-29 08:00:00|4031.49|4029.99|4026.49|4024.99|4034.49|4032.99|4023.49|4021.99|51544
1619686800000|2021-04-29 09:00:00|4025.49|4023.99|4021.49|4019.99|4026.49|4024.99|4018.49|4016.99|42172
1619690400000|2021-04-29 10:00:00|4020.49|4018.99|4021.49|4019.99|4025.49|4023.99|4019.49|4017.99|27100
1619694000000|2021-04-29 11:00:00|4020.49|4018.99|4018.71|4017.21|4022.49|4020.99|4017.49|4015.99|27251
1619697600000|2021-04-29 12:00:00|4019.71|4018.21|4019.71|4018.21|4022.21|4020.71|4016.71|4015.21|36936
1619701200000|2021-04-29 13:00:00|4018.71|4017.21|4005.71|4004.21|4021.71|4020.21|4004.71|4003.21|84983
1619704800000|2021-04-29 14:00:00|4004.71|4003.21|3993.45|3991.95|4008.71|4007.21|3985.45|3983.95|147106
1619708400000|2021-04-29 15:00:00|3992.45|3990.95|3991.32|3989.82|4002.45|4000.95|3991.32|3989.82|180269
1619712000000|2021-04-29 16:00:00|3992.32|3990.82|3991.32|3989.82|3992.32|3990.82|3980.32|3978.82|47802
1619715600000|2021-04-29 17:00:00|3990.32|3988.82|3994.32|3992.82|3995.32|3993.82|3989.32|3987.82|17898
1619719200000|2021-04-29 18:00:00|3995.32|3993.82|4004.32|4002.82|4007.32|4005.82|3994.32|3992.82|16847
1619722800000|2021-04-29 19:00:00|4005.32|4003.82|4005.32|4003.82|4007.32|4005.82|4002.32|4000.82|13541
1619726400000|2021-04-29 20:00:00|4006.47|4003.47|4003.07|4000.07|4007.37|4004.37|4002.77|3999.77|36
1619730000000|2021-04-29 21:00:00|4003.27|4000.27|4003.37|4000.37|4003.67|4000.67|4002.77|3999.77|0
1619733600000|2021-04-29 22:00:00|4003.87|4000.87|4002.27|3999.27|4004.27|4001.27|4001.17|3998.17|0
1619737200000|2021-04-29 23:00:00|4002.47|3999.47|4000.57|3997.57|4003.57|4000.57|3998.17|3995.17|0
1619740800000|2021-04-30 00:00:00|4000.77|3997.77|4000.57|3998.57|4002.57|4000.57|3997.97|3994.97|1408
1619744400000|2021-04-30 01:00:00|3999.57|3997.57|3997.57|3995.57|4001.57|3999.57|3996.57|3994.57|1486
1619748000000|2021-04-30 02:00:00|3997.07|3995.07|3992.57|3990.57|3997.57|3995.57|3992.57|3990.57|1950
1619751600000|2021-04-30 03:00:00|3991.57|3989.57|3993.57|3991.57|3993.57|3991.57|3990.57|3988.57|1704
1619755200000|2021-04-30 04:00:00|3994.57|3992.57|3991.57|3989.57|3995.57|3993.57|3990.57|3988.57|1048
1619758800000|2021-04-30 05:00:00|3992.57|3990.57|3989.57|3987.57|3992.57|3990.57|3985.57|3983.57|4911
1619762400000|2021-04-30 06:00:00|3989.32|3987.82|4001.32|3999.82|4001.32|3999.82|3988.32|3986.82|16242
1619766000000|2021-04-30 07:00:00|4000.32|3998.82|4002.77|4001.27|4006.32|4004.82|3999.32|3997.82|73683
1619769600000|2021-04-30 08:00:00|4001.77|4000.27|3997.77|3996.27|4003.77|4002.27|3996.77|3995.27|42967
1619773200000|2021-04-30 09:00:00|3998.77|3997.27|3995.77|3994.27|4002.77|4001.27|3994.77|3993.27|67290
1619776800000|2021-04-30 10:00:00|3994.77|3993.27|3981.77|3980.27|3994.77|3993.27|3978.77|3977.27|57528
1619780400000|2021-04-30 11:00:00|3982.77|3981.27|3989.92|3988.42|3989.92|3988.42|3979.77|3978.27|40966
1619784000000|2021-04-30 12:00:00|3990.92|3989.42|3994.92|3993.42|3995.92|3994.42|3987.92|3986.42|52087
1619787600000|2021-04-30 13:00:00|3993.92|3992.42|4001.92|4000.42|4001.92|4000.42|3989.92|3988.42|79099
1619791200000|2021-04-30 14:00:00|4002.92|4001.42|3990.84|3989.34|4002.92|4001.42|3986.84|3985.34|117191
1619794800000|2021-04-30 15:00:00|3989.84|3988.34|3975.3|3973.8|3990.84|3989.34|3971.3|3969.8|339382
1619798400000|2021-04-30 16:00:00|3976.3|3974.8|3973.3|3971.8|3976.3|3974.8|3970.3|3968.8|35064
1619802000000|2021-04-30 17:00:00|3972.3|3970.8|3963.3|3961.8|3975.3|3973.8|3960.3|3958.8|17173
1619805600000|2021-04-30 18:00:00|3962.3|3960.8|3963.3|3961.8|3969.3|3967.8|3962.3|3960.8|14134
1619809200000|2021-04-30 19:00:00|3964.3|3962.8|3972.3|3970.8|3972.3|3970.8|3958.3|3956.8|27465
1619812800000|2021-04-30 20:00:00|3972.35|3969.35|3975.85|3972.85|3977.15|3974.15|3972.35|3969.35|88
1619816400000|2021-04-30 21:00:00|3975.65|3972.65|3975.65|3972.65|3975.65|3972.65|3975.65|3972.65|0
1619992800000|2021-05-02 22:00:00|3980.55|3977.55|3979.25|3976.25|3982.05|3979.05|3978.15|3975.15|0
1619996400000|2021-05-02 23:00:00|3979.45|3976.45|3980.25|3977.25|3980.65|3977.65|3978.95|3975.95|0
1620000000000|2021-05-03 00:00:00|3980.45|3977.45|3991.55|3989.55|3991.55|3989.55|3979.85|3976.85|4113
1620003600000|2021-05-03 01:00:00|3990.55|3988.55|3981.55|3979.55|3991.55|3989.55|3981.55|3979.55|2404
1620007200000|2021-05-03 02:00:00|3980.55|3978.55|3980.55|3978.55|3982.55|3980.55|3978.55|3976.55|1427
1620010800000|2021-05-03 03:00:00|3981.55|3979.55|3983.05|3981.05|3983.55|3981.55|3980.55|3978.55|612
1620014400000|2021-05-03 04:00:00|3983.55|3981.55|3983.55|3981.55|3983.55|3981.55|3979.55|3977.55|1330
1620018000000|2021-05-03 05:00:00|3983.05|3981.05|3979.55|3977.55|3983.55|3981.55|3979.55|3977.55|1659
1620021600000|2021-05-03 06:00:00|3979.3|3977.8|3983.3|3981.8|3984.3|3982.8|3975.8|3974.3|10930
1620025200000|2021-05-03 07:00:00|3984.3|3982.8|4005.55|4004.05|4008.3|4006.8|3980.3|3978.8|78962
1620028800000|2021-05-03 08:00:00|4006.55|4005.05|3989.55|3988.05|4006.55|4005.05|3989.55|3988.05|34405
1620032400000|2021-05-03 09:00:00|3988.55|3987.05|3975.55|3974.05|3988.55|3987.05|3963.55|3962.05|62340
1620036000000|2021-05-03 10:00:00|3974.55|3973.05|3996.55|3995.05|3998.55|3997.05|3972.55|3971.05|53350
1620039600000|2021-05-03 11:00:00|3997.55|3996.05|4006.54|4005.04|4010.55|4009.05|3997.55|3996.05|43326
1620043200000|2021-05-03 12:00:00|4007.54|4006.04|3999.54|3998.04|4008.54|4007.04|3998.54|3997.04|19923
1620046800000|2021-05-03 13:00:00|4000.54|3999.04|3999.54|3998.04|4002.54|4001.04|3996.54|3995.04|30716
1620050400000|2021-05-03 14:00:00|3997.54|3996.04|3997.95|3996.45|4002.95|4001.45|3992.95|3991.45|55152
1620054000000|2021-05-03 15:00:00|3996.95|3995.45|4002.82|4001.32|4003.82|4002.32|3994.95|3993.45|109858
1620057600000|2021-05-03 16:00:00|4001.82|4000.32|4002.82|4001.32|4003.82|4002.32|4000.82|3999.32|17266
1620061200000|2021-05-03 17:00:00|4003.82|4002.32|4002.82|4001.32|4004.82|4003.32|4000.82|3999.32|8137
1620064800000|2021-05-03 18:00:00|4003.82|4002.32|4008.82|4007.32|4008.82|4007.32|4002.82|4001.32|4181
1620068400000|2021-05-03 19:00:00|4007.82|4006.32|4006.82|4005.32|4007.82|4006.32|4002.82|4001.32|13733
1620072000000|2021-05-03 20:00:00|4006.97|4003.97|4005.47|4002.47|4007.97|4004.97|4004.27|4001.27|97
1620075600000|2021-05-03 21:00:00|4005.57|4002.57|4005.17|4002.17|4005.67|4002.67|4004.17|4001.17|0
1620079200000|2021-05-03 22:00:00|4005.97|4002.97|4005.47|4002.47|4006.97|4003.97|4004.67|4001.67|0
1620082800000|2021-05-03 23:00:00|4005.57|4002.57|4002.27|3999.27|4005.57|4002.57|4001.37|3998.37|0
1620086400000|2021-05-04 00:00:00|4001.77|3998.77|3999.07|3997.07|4003.77|4001.07|3998.07|3996.07|1322
1620090000000|2021-05-04 01:00:00|3998.07|3996.07|3994.07|3992.07|3999.07|3997.07|3993.07|3991.07|1369
1620093600000|2021-05-04 02:00:00|3993.07|3991.07|3995.07|3993.07|3995.07|3993.07|3992.07|3990.07|1364
1620097200000|2021-05-04 03:00:00|3994.57|3992.57|3996.07|3994.07|3997.07|3995.07|3992.07|3990.07|1004
1620100800000|2021-05-04 04:00:00|3995.57|3993.57|3996.07|3994.07|3997.07|3995.07|3995.07|3993.07|756
1620104400000|2021-05-04 05:00:00|3995.57|3993.57|4000.07|3998.07|4000.07|3998.07|3994.07|3992.07|2201
1620108000000|2021-05-04 06:00:00|3999.82|3998.32|4002.82|4001.32|4003.82|4002.32|3997.82|3996.32|9973
1620111600000|2021-05-04 07:00:00|4003.82|4002.32|4000.52|3999.02|4019.82|4018.32|3995.52|3994.02|100110
1620115200000|2021-05-04 08:00:00|4001.52|4000.02|3996.52|3995.02|4001.52|4000.02|3989.52|3988.02|53290
1620118800000|2021-05-04 09:00:00|3995.52|3994.02|3998.52|3997.02|4000.52|3999.02|3988.52|3987.02|34082
1620122400000|2021-05-04 10:00:00|3999.52|3998.02|4011.52|4010.02|4011.52|4010.02|3999.52|3998.02|35949
1620126000000|2021-05-04 11:00:00|4012.52|4011.02|3978.72|3977.22|4013.52|4012.02|3976.72|3975.22|103007
1620129600000|2021-05-04 12:00:00|3977.72|3976.22|3958.72|3957.22|3978.72|3977.22|3956.72|3955.22|113556
1620133200000|2021-05-04 13:00:00|3957.72|3956.22|3943.72|3942.22|3973.72|3972.22|3940.72|3939.22|149504
1620136800000|2021-05-04 14:00:00|3942.72|3941.22|3932.45|3930.95|3946.45|3944.95|3931.45|3929.95|148056
1620140400000|2021-05-04 15:00:00|3931.45|3929.95|3915.47|3913.97|3937.45|3935.95|3912.47|3910.97|257738
1620144000000|2021-05-04 16:00:00|3916.47|3914.97|3918.47|3916.97|3925.47|3923.97|3915.47|3913.97|40468
1620147600000|2021-05-04 17:00:00|3917.47|3915.97|3925.47|3923.97|3929.47|3927.97|3916.47|3914.97|20287
1620151200000|2021-05-04 18:00:00|3924.47|3922.97|3930.97|3929.47|3932.47|3930.97|3924.47|3922.97|16313
1620154800000|2021-05-04 19:00:00|3931.47|3929.97|3935.47|3933.97|3936.47|3934.97|3927.47|3925.97|22067
1620158400000|2021-05-04 20:00:00|3937.92|3934.92|3935.72|3932.72|3939.22|3936.22|3932.32|3929.32|102
1620162000000|2021-05-04 21:00:00|3935.62|3932.62|3936.42|3933.42|3936.62|3933.62|3935.62|3932.62|0
1620165600000|2021-05-04 22:00:00|3936.32|3933.32|3935.22|3932.22|3936.92|3933.92|3933.32|3930.32|0
1620169200000|2021-05-04 23:00:00|3935.42|3932.42|3936.92|3933.92|3936.92|3933.92|3934.42|3931.42|0
1620172800000|2021-05-05 00:00:00|3937.12|3934.12|3945.72|3943.72|3948.72|3946.72|3936.52|3933.52|3187
1620176400000|2021-05-05 01:00:00|3946.22|3944.22|3950.72|3948.72|3951.72|3949.72|3945.72|3943.72|2793
1620180000000|2021-05-05 02:00:00|3951.72|3949.72|3949.72|3947.72|3952.72|3950.72|3946.72|3944.72|2213
1620183600000|2021-05-05 03:00:00|3950.72|3948.72|3948.72|3946.72|3950.72|3948.72|3947.72|3945.72|689
1620187200000|2021-05-05 04:00:00|3947.72|3945.72|3949.72|3947.72|3950.72|3948.72|3946.72|3944.72|1179
1620190800000|2021-05-05 05:00:00|3950.72|3948.72|3949.72|3947.72|3951.72|3949.72|3941.72|3939.72|3908
1620194400000|2021-05-05 06:00:00|3949.47|3947.97|3951.47|3949.97|3955.47|3953.97|3947.47|3945.97|24427
1620198000000|2021-05-05 07:00:00|3952.47|3950.97|3973.38|3971.88|3978.38|3976.88|3952.47|3950.97|122153
1620201600000|2021-05-05 08:00:00|3974.38|3972.88|3976.38|3974.88|3982.38|3980.88|3968.38|3966.88|60764
1620205200000|2021-05-05 09:00:00|3975.38|3973.88|3977.38|3975.88|3983.38|3981.88|3975.38|3973.88|40822
1620208800000|2021-05-05 10:00:00|3976.38|3974.88|3975.38|3973.88|3979.38|3977.88|3973.38|3971.88|32426
1620212400000|2021-05-05 11:00:00|3976.38|3974.88|3979.59|3978.09|3980.59|3979.09|3973.38|3971.88|40770
1620216000000|2021-05-05 12:00:00|3980.59|3979.09|3985.59|3984.09|3986.59|3985.09|3980.59|3979.09|41084
1620219600000|2021-05-05 13:00:00|3986.59|3985.09|3992.59|3991.09|3994.59|3993.09|3984.59|3983.09|85004
1620223200000|2021-05-05 14:00:00|3993.59|3992.09|3988.4|3986.9|3993.59|3992.09|3981.59|3980.09|77717
1620226800000|2021-05-05 15:00:00|3989.4|3987.9|4001.01|3999.51|4002.01|4000.51|3986.4|3984.9|207975
1620230400000|2021-05-05 16:00:00|4002.01|4000.51|3997.01|3995.51|4002.01|4000.51|3997.01|3995.51|25453
1620234000000|2021-05-05 17:00:00|3998.01|3996.51|4001.01|3999.51|4002.01|4000.51|3996.01|3994.51|14431
1620237600000|2021-05-05 18:00:00|4000.01|3998.51|4000.01|3998.51|4003.01|4001.51|3999.01|3997.51|10821
1620241200000|2021-05-05 19:00:00|3999.01|3997.51|3998.01|3996.51|4000.01|3998.51|3990.01|3988.51|24156
1620244800000|2021-05-05 20:00:00|4001.16|3998.16|3998.56|3995.56|4002.46|3999.46|3997.06|3994.06|150
1620248400000|2021-05-05 21:00:00|3998.76|3995.76|3998.46|3995.46|3998.76|3995.76|3996.76|3993.76|0
1620252000000|2021-05-05 22:00:00|3999.06|3996.06|3996.36|3993.36|4000.66|3997.66|3995.96|3992.96|0
1620255600000|2021-05-05 23:00:00|3996.66|3993.66|4000.66|3997.66|4001.16|3998.16|3996.36|3993.36|0
1620259200000|2021-05-06 00:00:00|4000.46|3997.46|4002.26|4000.26|4003.26|4001.26|3997.26|3995.26|3280
1620262800000|2021-05-06 01:00:00|4003.26|4001.26|4006.26|4004.26|4007.26|4005.26|4002.26|4000.26|2665
1620266400000|2021-05-06 02:00:00|4007.26|4005.26|3995.26|3993.26|4007.26|4005.26|3994.26|3992.26|2132
1620270000000|2021-05-06 03:00:00|3994.26|3992.26|3996.26|3994.26|3998.26|3996.26|3994.26|3992.26|1607
1620273600000|2021-05-06 04:00:00|3997.26|3995.26|3993.26|3991.26|3997.26|3995.26|3993.26|3991.26|1558
1620277200000|2021-05-06 05:00:00|3994.26|3992.26|4003.26|4001.26|4004.26|4002.26|3994.26|3992.26|3188
1620280800000|2021-05-06 06:00:00|4003.01|4001.51|4001.01|3999.51|4003.01|4001.51|3995.01|3993.51|15564
1620284400000|2021-05-06 07:00:00|4002.01|4000.51|4010.9|4009.4|4024.01|4022.51|3999.01|3997.51|116241
1620288000000|2021-05-06 08:00:00|4009.9|4008.4|4002.9|4001.4|4018.9|4017.4|3999.9|3998.4|49253
1620291600000|2021-05-06 09:00:00|4003.9|4002.4|3990.9|3989.4|4007.9|4006.4|3982.9|3981.4|81404
1620295200000|2021-05-06 10:00:00|3991.9|3990.4|3991.9|3990.4|3999.9|3998.4|3988.9|3987.4|46671
1620298800000|2021-05-06 11:00:00|3990.9|3989.4|3993.51|3992.01|3998.9|3997.4|3989.9|3988.4|24949
1620302400000|2021-05-06 12:00:00|3994.51|3993.01|3991.51|3990.01|3996.51|3995.01|3985.51|3984.01|36577
1620306000000|2021-05-06 13:00:00|3992.51|3991.01|3982.51|3981.01|3998.51|3997.01|3982.51|3981.01|61000
1620309600000|2021-05-06 14:00:00|3980.51|3979.01|3987.47|3985.97|3990.47|3988.97|3975.47|3973.97|105729
1620313200000|2021-05-06 15:00:00|3986.47|3984.97|4000.63|3999.13|4002.63|4001.13|3982.47|3980.97|171741
1620316800000|2021-05-06 16:00:00|4001.63|4000.13|4002.63|4001.13|4005.63|4004.13|3996.63|3995.13|31069
1620320400000|2021-05-06 17:00:00|4001.63|4000.13|3998.63|3997.13|4004.63|4003.13|3997.63|3996.13|16251
1620324000000|2021-05-06 18:00:00|3999.63|3998.13|4001.63|4000.13|4003.63|4002.13|3995.63|3994.13|16333
1620327600000|2021-05-06 19:00:00|4002.63|4001.13|4014.13|4012.63|4014.63|4013.13|3999.63|3998.13|22369
1620331200000|2021-05-06 20:00:00|4012.88|4009.88|4015.08|4012.08|4015.78|4012.78|4012.28|4009.28|309
1620334800000|2021-05-06 21:00:00|4014.98|4011.98|4015.18|4012.18|4015.38|4012.38|4014.18|4011.18|0
1620338400000|2021-05-06 22:00:00|4016.18|4013.18|4012.78|4009.78|4016.88|4013.88|4012.48|4009.48|0
1620342000000|2021-05-06 23:00:00|4012.98|4009.98|4012.48|4009.48|4013.78|4010.78|4011.48|4008.48|0
1620345600000|2021-05-07 00:00:00|4012.28|4009.28|4014.88|4012.88|4014.88|4012.88|4005.88|4003.88|2008
1620349200000|2021-05-07 01:00:00|4015.88|4013.88|4017.88|4015.88|4018.88|4016.88|4013.88|4011.88|2637
1620352800000|2021-05-07 02:00:00|4018.88|4016.88|4016.88|4014.88|4019.88|4017.88|4015.88|4013.88|1516
1620356400000|2021-05-07 03:00:00|4017.88|4015.88|4016.88|4014.88|4017.88|4015.88|4015.88|4013.88|1248
1620360000000|2021-05-07 04:00:00|4015.88|4013.88|4018.88|4016.88|4018.88|4016.88|4015.88|4013.88|927
1620363600000|2021-05-07 05:00:00|4017.88|4015.88|4017.88|4015.88|4019.88|4017.88|4016.88|4014.88|4871
1620367200000|2021-05-07 06:00:00|4017.63|4016.13|4025.13|4023.63|4025.63|4024.13|4013.63|4012.13|19054
1620370800000|2021-05-07 07:00:00|4025.63|4024.13|4007.88|4006.38|4029.63|4028.13|4006.88|4005.38|106502
1620374400000|2021-05-07 08:00:00|4008.88|4007.38|4014.88|4013.38|4014.88|4013.38|4004.88|4003.38|39143
1620378000000|2021-05-07 09:00:00|4015.88|4014.38|4018.88|4017.38|4019.88|4018.38|4013.88|4012.38|47011
1620381600000|2021-05-07 10:00:00|4019.88|4018.38|4025.88|4024.38|4028.88|4027.38|4017.88|4016.38|53430
1620385200000|2021-05-07 11:00:00|4024.88|4023.38|4023.48|4021.98|4027.88|4026.38|4022.48|4020.98|26566
1620388800000|2021-05-07 12:00:00|4022.48|4020.98|4017.48|4015.98|4024.48|4022.98|4007.48|4005.98|73379
1620392400000|2021-05-07 13:00:00|4016.48|4014.98|4027.48|4025.98|4027.48|4025.98|4008.48|4006.98|84037
1620396000000|2021-05-07 14:00:00|4028.48|4026.98|4031.5|4030|4033.5|4032|4025.5|4024|76923
1620399600000|2021-05-07 15:00:00|4030.5|4029|4030.72|4029.22|4033.72|4032.22|4025.72|4024.22|219865
1620403200000|2021-05-07 16:00:00|4029.72|4028.22|4031.72|4030.22|4032.72|4031.22|4026.72|4025.22|19935
1620406800000|2021-05-07 17:00:00|4030.72|4029.22|4028.72|4027.22|4030.72|4029.22|4027.72|4026.22|8804
1620410400000|2021-05-07 18:00:00|4027.72|4026.22|4031.72|4030.22|4032.72|4031.22|4026.72|4025.22|7248
1620414000000|2021-05-07 19:00:00|4030.72|4029.22|4034.72|4033.22|4035.72|4034.22|4029.72|4028.22|22464
1620417600000|2021-05-07 20:00:00|4034.37|4031.37|4036.67|4033.67|4038.67|4035.67|4034.17|4031.17|192
1620597600000|2021-05-09 22:00:00|4037.57|4034.57|4037.37|4034.37|4040.07|4037.07|4036.27|4033.27|0
1620601200000|2021-05-09 23:00:00|4037.27|4034.27|4039.97|4036.97|4041.07|4038.07|4036.97|4033.97|0
1620604800000|2021-05-10 00:00:00|4040.17|4037.17|4045.97|4043.97|4047.97|4045.97|4038.87|4035.87|3501
1620608400000|2021-05-10 01:00:00|4044.97|4042.97|4048.97|4046.97|4050.97|4048.97|4044.97|4042.97|2492
1620612000000|2021-05-10 02:00:00|4049.97|4047.97|4044.97|4042.97|4049.97|4047.97|4043.97|4041.97|1330
1620615600000|2021-05-10 03:00:00|4045.47|4043.47|4041.97|4039.97|4045.97|4043.97|4040.97|4038.97|1392
1620619200000|2021-05-10 04:00:00|4040.97|4038.97|4040.97|4038.97|4042.97|4040.97|4040.97|4038.97|1071
1620622800000|2021-05-10 05:00:00|4041.97|4039.97|4043.97|4041.97|4043.97|4041.97|4040.97|4038.97|2896
1620626400000|2021-05-10 06:00:00|4043.72|4042.22|4042.72|4041.22|4043.72|4042.22|4034.72|4033.22|16616
1620630000000|2021-05-10 07:00:00|4041.72|4040.22|4022.96|4021.46|4042.72|4041.22|4019.72|4018.22|85314
1620633600000|2021-05-10 08:00:00|4021.96|4020.46|4018.96|4017.46|4026.96|4025.46|4017.96|4016.46|34566
1620637200000|2021-05-10 09:00:00|4017.96|4016.46|4017.96|4016.46|4023.96|4022.46|4015.96|4014.46|35571
1620640800000|2021-05-10 10:00:00|4016.96|4015.46|4018.96|4017.46|4022.96|4021.46|4016.96|4015.46|33845
1620644400000|2021-05-10 11:00:00|4017.96|4016.46|4019.95|4018.45|4022.96|4021.46|4017.96|4016.46|20604
1620648000000|2021-05-10 12:00:00|4018.95|4017.45|4021.95|4020.45|4026.95|4025.45|4018.95|4017.45|35324
1620651600000|2021-05-10 13:00:00|4020.95|4019.45|4021.95|4020.45|4026.95|4025.45|4018.95|4017.45|51207
1620655200000|2021-05-10 14:00:00|4020.95|4019.45|4020.12|4018.62|4024.12|4022.62|4015.12|4013.62|64605
1620658800000|2021-05-10 15:00:00|4019.12|4017.62|4024.12|4022.62|4028.12|4026.62|4018.12|4016.62|118645
1620662400000|2021-05-10 16:00:00|4023.12|4021.62|4020.12|4018.62|4026.12|4024.62|4020.12|4018.62|17258
1620666000000|2021-05-10 17:00:00|4021.12|4019.62|4017.12|4015.62|4021.12|4019.62|4017.12|4015.62|7235
1620669600000|2021-05-10 18:00:00|4016.12|4014.62|4003.12|4001.62|4017.12|4015.62|4000.12|3998.62|26566
1620673200000|2021-05-10 19:00:00|4004.12|4002.62|3999.62|3998.12|4005.12|4003.62|3998.12|3996.62|18753
1620676800000|2021-05-10 20:00:00|4000.77|3997.77|3993.27|3990.27|4002.67|3999.67|3990.37|3987.37|367
1620680400000|2021-05-10 21:00:00|3993.17|3990.17|4004.07|4001.07|4005.57|4002.57|3993.17|3990.17|0
1620684000000|2021-05-10 22:00:00|4003.27|4000.27|4006.37|4003.37|4006.57|4003.57|4000.37|3997.37|0
1620687600000|2021-05-10 23:00:00|4006.47|4003.47|4001.47|3998.47|4006.57|4003.57|4000.57|3997.57|0
1620691200000|2021-05-11 00:00:00|4001.27|3998.27|3974.37|3972.37|4002.17|3999.17|3972.37|3970.37|7874
1620694800000|2021-05-11 01:00:00|3973.87|3971.87|3971.37|3969.37|3981.37|3979.37|3967.37|3965.37|4350
1620698400000|2021-05-11 02:00:00|3972.37|3970.37|3969.37|3967.37|3973.37|3971.37|3966.37|3964.37|2071
1620702000000|2021-05-11 03:00:00|3969.87|3967.87|3971.37|3969.37|3976.37|3974.37|3966.87|3964.87|3191
1620705600000|2021-05-11 04:00:00|3972.37|3970.37|3967.37|3965.37|3973.37|3971.37|3966.37|3964.37|4829
1620709200000|2021-05-11 05:00:00|3968.37|3966.37|3978.37|3976.37|3979.37|3977.37|3967.37|3965.37|6265
1620712800000|2021-05-11 06:00:00|3978.12|3976.62|3976.12|3974.62|3980.12|3978.62|3968.12|3966.62|27335
1620716400000|2021-05-11 07:00:00|3975.12|3973.62|3959.67|3958.17|3980.12|3978.62|3946.67|3945.17|166911
1620720000000|2021-05-11 08:00:00|3960.67|3959.17|3942.67|3941.17|3960.67|3959.17|3941.67|3940.17|82234
1620723600000|2021-05-11 09:00:00|3941.67|3940.17|3944.67|3943.17|3953.67|3952.17|3941.67|3940.17|61755
1620727200000|2021-05-11 10:00:00|3945.67|3944.17|3936.67|3935.17|3945.67|3944.17|3929.67|3928.17|62705
1620730800000|2021-05-11 11:00:00|3935.67|3934.17|3934.68|3933.18|3940.68|3939.18|3931.67|3930.17|40549
1620734400000|2021-05-11 12:00:00|3933.68|3932.18|3925.68|3924.18|3937.68|3936.18|3920.68|3919.18|64647
1620738000000|2021-05-11 13:00:00|3924.68|3923.18|3951.68|3950.18|3951.68|3950.18|3919.68|3918.18|133511
1620741600000|2021-05-11 14:00:00|3950.68|3949.18|3928.45|3926.95|3953.68|3952.18|3917.45|3915.95|147828
1620745200000|2021-05-11 15:00:00|3927.45|3925.95|3946.45|3944.95|3948.45|3946.95|3922.45|3920.95|288169
1620748800000|2021-05-11 16:00:00|3945.45|3943.95|3936.45|3934.95|3947.45|3945.95|3932.45|3930.95|32467
1620752400000|2021-05-11 17:00:00|3935.45|3933.95|3948.45|3946.95|3950.45|3948.95|3935.45|3933.95|20850
1620756000000|2021-05-11 18:00:00|3949.45|3947.95|3948.45|3946.95|3952.45|3950.95|3942.45|3940.95|16209
1620759600000|2021-05-11 19:00:00|3949.45|3947.95|3947.45|3945.95|3952.45|3950.95|3941.45|3939.95|24428
1620763200000|2021-05-11 20:00:00|3946|3943|3941|3938|3949.6|3946.6|3938.6|3935.6|96
1620766800000|2021-05-11 21:00:00|3940.9|3937.9|3940.6|3937.6|3941.3|3938.3|3939.8|3936.8|0
1620770400000|2021-05-11 22:00:00|3940.7|3937.7|3941.9|3938.9|3943.4|3940.4|3939.6|3936.6|0
1620774000000|2021-05-11 23:00:00|3942|3939|3946.2|3943.2|3946.2|3943.2|3938.3|3935.3|0
1620777600000|2021-05-12 00:00:00|3946.4|3943.4|3929.7|3927.7|3955.7|3953.7|3925.7|3923.7|4609
1620781200000|2021-05-12 01:00:00|3928.7|3926.7|3929.7|3927.7|3937.7|3935.7|3925.7|3923.7|2903
1620784800000|2021-05-12 02:00:00|3930.7|3928.7|3933.7|3931.7|3938.7|3936.7|3928.7|3926.7|2071
1620788400000|2021-05-12 03:00:00|3934.2|3932.2|3913.7|3911.7|3935.7|3933.7|3912.7|3910.7|8494
1620792000000|2021-05-12 04:00:00|3914.7|3912.7|3918.7|3916.7|3918.7|3916.7|3909.7|3907.7|6107
1620795600000|2021-05-12 05:00:00|3919.7|3917.7|3918.7|3916.7|3930.7|3928.7|3918.7|3916.7|7313
1620799200000|2021-05-12 06:00:00|3918.45|3916.95|3942.45|3940.95|3942.45|3940.95|3918.45|3916.95|20887
1620802800000|2021-05-12 07:00:00|3941.45|3939.95|3955.98|3954.48|3960.98|3959.48|3937.45|3935.95|90445
1620806400000|2021-05-12 08:00:00|3956.98|3955.48|3943.98|3942.48|3959.98|3958.48|3939.98|3938.48|59794
1620810000000|2021-05-12 09:00:00|3944.98|3943.48|3944.98|3943.48|3951.98|3950.48|3938.98|3937.48|45001
1620813600000|2021-05-12 10:00:00|3943.98|3942.48|3941.98|3940.48|3956.98|3955.48|3940.98|3939.48|62517
1620817200000|2021-05-12 11:00:00|3942.98|3941.48|3946.57|3945.07|3949.98|3948.48|3940.98|3939.48|34674
1620820800000|2021-05-12 12:00:00|3945.57|3944.07|3948.57|3947.07|3951.57|3950.07|3920.57|3919.07|122492
1620824400000|2021-05-12 13:00:00|3949.57|3948.07|3953.57|3952.07|3963.57|3962.07|3938.57|3937.07|123845
1620828000000|2021-05-12 14:00:00|3952.57|3951.07|3954.59|3953.09|3966.59|3965.09|3948.57|3947.07|147663
1620831600000|2021-05-12 15:00:00|3953.59|3952.09|3933.24|3931.74|3959.59|3958.09|3932.24|3930.74|184414
1620835200000|2021-05-12 16:00:00|3932.24|3930.74|3932.24|3930.74|3936.24|3934.74|3925.24|3923.74|58963
1620838800000|2021-05-12 17:00:00|3931.24|3929.74|3933.24|3931.74|3937.24|3935.74|3928.24|3926.74|18216
1620842400000|2021-05-12 18:00:00|3932.74|3931.24|3932.24|3930.74|3936.24|3934.74|3925.24|3923.74|16733
1620846000000|2021-05-12 19:00:00|3931.74|3930.24|3924.74|3923.24|3932.24|3930.74|3915.24|3913.74|36311
1620849600000|2021-05-12 20:00:00|3925.79|3922.79|3920.69|3917.69|3930.99|3927.99|3919.79|3916.79|61
1620853200000|2021-05-12 21:00:00|3920.99|3917.99|3923.39|3920.39|3923.89|3920.89|3920.09|3917.09|0
1620856800000|2021-05-12 22:00:00|3922.99|3919.99|3931.09|3928.09|3934.19|3931.19|3922.99|3919.99|0
1620860400000|2021-05-12 23:00:00|3930.99|3927.99|3932.89|3929.89|3933.69|3930.69|3929.39|3926.39|0
1620864000000|2021-05-13 00:00:00|3932.69|3929.69|3926.49|3924.49|3934.59|3931.59|3919.49|3917.49|5810
1620867600000|2021-05-13 01:00:00|3925.49|3923.49|3929.49|3927.49|3930.49|3928.49|3921.49|3919.49|2666
1620871200000|2021-05-13 02:00:00|3928.49|3926.49|3927.49|3925.49|3929.49|3927.49|3923.49|3921.49|2126
1620874800000|2021-05-13 03:00:00|3926.49|3924.49|3924.49|3922.49|3930.49|3928.49|3922.49|3920.49|1394
1620878400000|2021-05-13 04:00:00|3923.99|3921.99|3922.49|3920.49|3926.49|3924.49|3919.49|3917.49|1404
1620882000000|2021-05-13 05:00:00|3921.49|3919.49|3910.49|3908.49|3923.49|3921.49|3907.49|3905.49|7187
1620885600000|2021-05-13 06:00:00|3910.24|3908.74|3910.24|3908.74|3919.24|3917.74|3908.24|3906.74|22092
1620889200000|2021-05-13 07:00:00|3911.24|3909.74|3870.42|3868.92|3911.24|3909.74|3864.25|3862.75|151305
1620892800000|2021-05-13 08:00:00|3869.42|3867.92|3873.42|3871.92|3873.42|3871.92|3858.42|3856.92|117558
1620896400000|2021-05-13 09:00:00|3875.42|3873.92|3883.42|3881.92|3888.42|3886.92|3874.42|3872.92|60979
1620900000000|2021-05-13 10:00:00|3884.42|3882.92|3894.42|3892.92|3895.42|3893.92|3876.42|3874.92|52896
1620903600000|2021-05-13 11:00:00|3893.42|3891.92|3910.57|3909.07|3912.57|3911.07|3892.42|3890.92|56645
1620907200000|2021-05-13 12:00:00|3910.07|3908.57|3930.57|3929.07|3932.57|3931.07|3909.57|3908.07|82224
1620910800000|2021-05-13 13:00:00|3931.57|3930.07|3951.57|3950.07|3955.57|3954.07|3930.57|3929.07|108328
1620914400000|2021-05-13 14:00:00|3952.57|3951.07|3962.85|3961.35|3965.85|3964.35|3952.57|3951.07|98440
1620918000000|2021-05-13 15:00:00|3963.85|3962.35|3953.69|3952.19|3964.85|3963.35|3950.69|3949.19|177378
1620921600000|2021-05-13 16:00:00|3952.69|3951.19|3954.69|3953.19|3962.69|3961.19|3951.69|3950.19|26628
1620925200000|2021-05-13 17:00:00|3953.69|3952.19|3951.69|3950.19|3959.69|3958.19|3943.69|3942.19|25426
1620928800000|2021-05-13 18:00:00|3950.69|3949.19|3962.69|3961.19|3966.69|3965.19|3950.69|3949.19|15982
1620932400000|2021-05-13 19:00:00|3963.69|3962.19|3964.69|3963.19|3973.69|3972.19|3961.69|3960.19|22833
1620936000000|2021-05-13 20:00:00|3964.84|3961.84|3968.64|3965.64|3969.24|3966.24|3960.94|3957.94|213
1620939600000|2021-05-13 21:00:00|3968.34|3965.34|3969.14|3966.14|3969.84|3966.84|3967.84|3964.84|0
1620943200000|2021-05-13 22:00:00|3970.34|3967.34|3967.84|3964.84|3970.34|3967.34|3966.54|3963.54|0
1620946800000|2021-05-13 23:00:00|3967.94|3964.94|3971.24|3968.24|3972.34|3969.34|3964.14|3961.14|0
1620950400000|2021-05-14 00:00:00|3971.04|3968.04|3973.94|3971.94|3974.94|3972.94|3964.94|3962.94|3592
1620954000000|2021-05-14 01:00:00|3974.44|3972.44|3968.94|3966.94|3975.94|3973.94|3963.94|3961.94|2778
1620957600000|2021-05-14 02:00:00|3968.44|3966.44|3972.94|3970.94|3972.94|3970.94|3964.94|3962.94|1165
1620961200000|2021-05-14 03:00:00|3973.44|3971.44|3979.94|3977.94|3982.94|3980.94|3973.44|3971.44|2659
1620964800000|2021-05-14 04:00:00|3980.94|3978.94|3980.94|3978.94|3983.94|3981.94|3978.94|3976.94|1698
1620968400000|2021-05-14 05:00:00|3981.94|3979.94|3981.94|3979.94|3985.94|3983.94|3978.94|3976.94|3348
1620972000000|2021-05-14 06:00:00|3981.69|3980.19|3989.69|3988.19|3989.69|3988.19|3975.19|3973.69|24131
1620975600000|2021-05-14 07:00:00|3988.69|3987.19|3964.04|3962.54|3988.69|3987.19|3962.04|3960.54|102499
1620979200000|2021-05-14 08:00:00|3963.04|3961.54|3974.04|3972.54|3977.04|3975.54|3963.04|3961.54|41405
1620982800000|2021-05-14 09:00:00|3975.04|3973.54|3981.04|3979.54|3984.04|3982.54|3974.04|3972.54|42613
1620986400000|2021-05-14 10:00:00|3980.04|3978.54|3982.04|3980.54|3987.04|3985.54|3977.04|3975.54|48847
1620990000000|2021-05-14 11:00:00|3981.04|3979.54|3987.02|3985.52|3989.04|3987.54|3981.04|3979.54|35455
1620993600000|2021-05-14 12:00:00|3986.02|3984.52|3992.02|3990.52|3993.02|3991.52|3983.02|3981.52|45413
1620997200000|2021-05-14 13:00:00|3991.02|3989.52|4003.02|4001.52|4003.02|4001.52|3991.02|3989.52|77134
1621000800000|2021-05-14 14:00:00|4003.52|4002.02|4008.2|4006.7|4008.2|4006.7|3996.02|3994.52|93615
1621004400000|2021-05-14 15:00:00|4007.2|4005.7|4015.42|4013.92|4020.42|4018.92|4005.2|4003.7|200248
1621008000000|2021-05-14 16:00:00|4014.42|4012.92|4022.42|4020.92|4023.42|4021.92|4014.42|4012.92|24266
1621011600000|2021-05-14 17:00:00|4023.42|4021.92|4024.42|4022.92|4025.42|4023.92|4021.42|4019.92|10880
1621015200000|2021-05-14 18:00:00|4025.42|4023.92|4032.42|4030.92|4033.42|4031.92|4024.42|4022.92|13843
1621018800000|2021-05-14 19:00:00|4031.42|4029.92|4037.42|4035.92|4039.42|4037.92|4029.42|4027.92|41750
1621022400000|2021-05-14 20:00:00|4039.17|4036.17|4043.07|4040.07|4045.67|4042.67|4038.77|4035.77|172
1621202400000|2021-05-16 22:00:00|4041.17|4038.17|4039.47|4036.47|4046.87|4043.87|4039.27|4036.27|0
1621206000000|2021-05-16 23:00:00|4039.67|4036.67|4036.77|4033.77|4041.67|4038.67|4035.87|4032.87|0
1621209600000|2021-05-17 00:00:00|4036.87|4033.87|4023.67|4021.67|4037.57|4034.57|4019.67|4017.67|5689
1621213200000|2021-05-17 01:00:00|4024.67|4022.67|4025.67|4023.67|4031.67|4029.67|4022.67|4020.67|2744
1621216800000|2021-05-17 02:00:00|4024.67|4022.67|4027.67|4025.67|4029.67|4027.67|4020.67|4018.67|2630
1621220400000|2021-05-17 03:00:00|4027.17|4025.17|4023.67|4021.67|4028.67|4026.67|4020.67|4018.67|2269
1621224000000|2021-05-17 04:00:00|4024.67|4022.67|4029.67|4027.67|4031.67|4029.67|4022.67|4020.67|2450
1621227600000|2021-05-17 05:00:00|4028.67|4026.67|4026.67|4024.67|4033.67|4031.67|4026.67|4024.67|4868
1621231200000|2021-05-17 06:00:00|4025.42|4023.92|4025.42|4023.92|4028.42|4026.92|4017.42|4015.92|20568
1621234800000|2021-05-17 07:00:00|4024.42|4022.92|4008.03|4006.53|4034.42|4032.92|4004.03|4002.53|94763
1621238400000|2021-05-17 08:00:00|4008.53|4007.03|4014.03|4012.53|4015.03|4013.53|4008.03|4006.53|30631
1621242000000|2021-05-17 09:00:00|4015.03|4013.53|4008.03|4006.53|4015.03|4013.53|4007.03|4005.53|36794
1621245600000|2021-05-17 10:00:00|4007.03|4005.53|4000.03|3998.53|4008.03|4006.53|4000.03|3998.53|39276
1621249200000|2021-05-17 11:00:00|4001.03|3999.53|3998.12|3996.62|4003.03|4001.53|3994.12|3992.62|29798
1621252800000|2021-05-17 12:00:00|3997.12|3995.62|4005.12|4003.62|4006.12|4004.62|3997.12|3995.62|27777
1621256400000|2021-05-17 13:00:00|4004.12|4002.62|4009.12|4007.62|4015.12|4013.62|4004.12|4002.62|52212
1621260000000|2021-05-17 14:00:00|4008.12|4006.62|4011.1|4009.6|4016.1|4014.6|4004.12|4002.62|89288
1621263600000|2021-05-17 15:00:00|4012.1|4010.6|4006.1|4004.6|4012.1|4010.6|4004.1|4002.6|134813
1621267200000|2021-05-17 16:00:00|4005.1|4003.6|4009.1|4007.6|4013.1|4011.6|4005.1|4003.6|20540
1621270800000|2021-05-17 17:00:00|4008.1|4006.6|4006.1|4004.6|4011.1|4009.6|4002.1|4000.6|12930
1621274400000|2021-05-17 18:00:00|4005.1|4003.6|4014.1|4012.6|4014.1|4012.6|4005.1|4003.6|3947
1621278000000|2021-05-17 19:00:00|4013.1|4011.6|4017.1|4015.6|4019.1|4017.6|4012.1|4010.6|16541
1621281600000|2021-05-17 20:00:00|4018.95|4015.95|4020.55|4017.55|4022.15|4019.15|4016.35|4013.35|39
1621285200000|2021-05-17 21:00:00|4020.85|4017.85|4020.65|4017.65|4021.15|4018.15|4020.15|4017.15|0
1621288800000|2021-05-17 22:00:00|4019.95|4016.95|4016.75|4013.75|4021.55|4018.55|4016.75|4013.75|0
1621292400000|2021-05-17 23:00:00|4016.95|4013.95|4024.35|4021.35|4024.75|4021.75|4016.75|4013.75|0
1621296000000|2021-05-18 00:00:00|4024.15|4021.15|4030.35|4028.35|4031.35|4029.35|4021.85|4018.85|3675
1621299600000|2021-05-18 01:00:00|4031.35|4029.35|4036.35|4034.35|4037.35|4035.35|4029.35|4027.35|4314
1621303200000|2021-05-18 02:00:00|4035.35|4033.35|4035.35|4033.35|4037.35|4035.35|4033.35|4031.35|1917
1621306800000|2021-05-18 03:00:00|4036.35|4034.35|4037.35|4035.35|4038.35|4036.35|4035.35|4033.35|1186
1621310400000|2021-05-18 04:00:00|4038.35|4036.35|4036.35|4034.35|4038.35|4036.35|4034.35|4032.35|1949
1621314000000|2021-05-18 05:00:00|4035.35|4033.35|4037.35|4035.35|4037.35|4035.35|4034.35|4032.35|3463
1621317600000|2021-05-18 06:00:00|4037.1|4035.6|4036.1|4034.6|4043.1|4041.6|4036.1|4034.6|17348
1621321200000|2021-05-18 07:00:00|4035.1|4033.6|4032.26|4030.76|4043.1|4041.6|4028.26|4026.76|76095
1621324800000|2021-05-18 08:00:00|4031.26|4029.76|4023.26|4021.76|4032.26|4030.76|4022.26|4020.76|40316
1621328400000|2021-05-18 09:00:00|4022.26|4020.76|4019.26|4017.76|4026.26|4024.76|4017.26|4015.76|43576
1621332000000|2021-05-18 10:00:00|4020.26|4018.76|4021.26|4019.76|4025.26|4023.76|4018.26|4016.76|35666
1621335600000|2021-05-18 11:00:00|4020.26|4018.76|4013.29|4011.79|4023.26|4021.76|4012.26|4010.76|30254
1621339200000|2021-05-18 12:00:00|4012.79|4011.29|4012.29|4010.79|4017.29|4015.79|4009.29|4007.79|37157
1621342800000|2021-05-18 13:00:00|4011.29|4009.79|4002.29|4000.79|4012.29|4010.79|4002.29|4000.79|65279
1621346400000|2021-05-18 14:00:00|4001.29|3999.79|4010.6|4009.1|4014.6|4013.1|3996.29|3994.79|87676
1621350000000|2021-05-18 15:00:00|4009.6|4008.1|4005.6|4004.1|4015.6|4014.1|4004.6|4003.1|159344
1621353600000|2021-05-18 16:00:00|4004.6|4003.1|4004.6|4003.1|4007.6|4006.1|4003.6|4002.1|20736
1621357200000|2021-05-18 17:00:00|4005.6|4004.1|4002.6|4001.1|4009.6|4008.1|4002.6|4001.1|7354
1621360800000|2021-05-18 18:00:00|4003.6|4002.1|3998.6|3997.1|4004.6|4003.1|3992.6|3991.1|12946
1621364400000|2021-05-18 19:00:00|3997.6|3996.1|3989.6|3988.1|4003.6|4002.1|3988.6|3987.1|16093
1621368000000|2021-05-18 20:00:00|3990.65|3987.65|3982.85|3979.85|3993.05|3990.05|3980.95|3977.95|8315
1621371600000|2021-05-18 21:00:00|3982.95|3979.95|3982.95|3979.95|3983.45|3980.45|3981.85|3978.85|0
1621375200000|2021-05-18 22:00:00|3982.55|3979.55|3987.65|3984.65|3989.85|3986.85|3982.55|3979.55|0
1621378800000|2021-05-18 23:00:00|3987.75|3984.75|3980.25|3977.25|3992.25|3989.25|3980.25|3977.25|0
1621382400000|2021-05-19 00:00:00|3980.95|3977.95|3985.85|3983.85|3988.85|3986.85|3975.85|3973.55|3498
1621386000000|2021-05-19 01:00:00|3984.85|3982.85|3981.85|3979.85|3993.85|3991.85|3979.85|3977.85|2549
1621389600000|2021-05-19 02:00:00|3980.85|3978.85|3974.85|3972.85|3980.85|3978.85|3973.85|3971.85|3042
1621393200000|2021-05-19 03:00:00|3973.85|3971.85|3976.85|3974.85|3978.35|3976.35|3973.85|3971.85|1243
1621396800000|2021-05-19 04:00:00|3975.85|3973.85|3972.85|3970.85|3978.85|3976.85|3969.85|3967.85|2528
1621400400000|2021-05-19 05:00:00|3973.85|3971.85|3973.85|3971.85|3974.85|3972.85|3970.85|3968.85|4689
1621404000000|2021-05-19 06:00:00|3973.6|3972.1|3971.6|3970.1|3981.6|3980.1|3967.6|3966.1|27190
1621407600000|2021-05-19 07:00:00|3970.6|3969.1|3961.18|3959.68|3973.6|3972.1|3951.6|3950.1|150723
1621411200000|2021-05-19 08:00:00|3960.18|3958.68|3948.18|3946.68|3966.18|3964.68|3943.18|3941.68|101099
1621414800000|2021-05-19 09:00:00|3949.18|3947.68|3955.18|3953.68|3969.18|3967.68|3949.18|3947.68|95765
1621418400000|2021-05-19 10:00:00|3955.68|3954.18|3957.18|3955.68|3958.18|3956.68|3953.18|3951.68|73491
1621422000000|2021-05-19 11:00:00|3956.18|3954.68|3930.02|3928.52|3956.18|3954.68|3929.02|3927.52|80098
1621425600000|2021-05-19 12:00:00|3931.02|3929.52|3915.02|3913.52|3940.02|3938.52|3915.02|3913.52|93590
1621429200000|2021-05-19 13:00:00|3914.02|3912.52|3917.02|3915.52|3927.02|3925.52|3910.02|3908.52|144779
1621432800000|2021-05-19 14:00:00|3916.02|3914.52|3932|3930.5|3934|3932.5|3893|3891.5|181045
1621436400000|2021-05-19 15:00:00|3931|3929.5|3942.22|3940.72|3947|3945.5|3931|3929.5|233533
1621440000000|2021-05-19 16:00:00|3941.22|3939.72|3947.22|3945.72|3947.22|3945.72|3938.22|3936.72|29344
1621443600000|2021-05-19 17:00:00|3946.22|3944.72|3947.22|3945.72|3956.22|3954.72|3943.22|3941.72|28269
1621447200000|2021-05-19 18:00:00|3948.22|3946.72|3942.22|3940.72|3956.22|3954.72|3937.22|3935.72|26889
1621450800000|2021-05-19 19:00:00|3941.72|3940.22|3951.22|3949.72|3953.22|3951.72|3938.72|3937.22|25142
1621454400000|2021-05-19 20:00:00|3954.17|3951.17|3949.97|3946.97|3954.97|3951.97|3947.07|3944.07|87
1621458000000|2021-05-19 21:00:00|3950.07|3947.07|3950.87|3947.87|3950.97|3947.97|3949.87|3946.87|0
1621461600000|2021-05-19 22:00:00|3949.67|3946.67|3943.57|3940.57|3951.37|3948.37|3943.37|3940.37|0
1621465200000|2021-05-19 23:00:00|3943.37|3940.37|3943.77|3940.77|3945.47|3942.47|3942.87|3939.87|0
1621468800000|2021-05-20 00:00:00|3943.97|3940.97|3956.47|3954.47|3961.47|3959.47|3942.87|3939.87|5996
1621472400000|2021-05-20 01:00:00|3957.47|3955.47|3958.47|3956.47|3959.47|3957.47|3948.47|3946.47|3807
1621476000000|2021-05-20 02:00:00|3959.47|3957.47|3955.47|3953.47|3959.47|3957.47|3953.47|3951.47|2427
1621479600000|2021-05-20 03:00:00|3956.47|3954.47|3958.97|3956.97|3961.47|3959.47|3954.47|3952.47|1166
1621483200000|2021-05-20 04:00:00|3959.47|3957.47|3963.47|3961.47|3963.47|3961.47|3958.47|3956.47|1550
1621486800000|2021-05-20 05:00:00|3962.47|3960.47|3964.47|3962.47|3966.47|3964.47|3960.47|3958.47|3391
1621490400000|2021-05-20 06:00:00|3964.22|3962.72|3959.22|3957.72|3967.22|3965.72|3957.22|3955.72|13409
1621494000000|2021-05-20 07:00:00|3960.22|3958.72|3962.36|3960.86|3969.22|3967.72|3958.36|3956.86|79533
1621497600000|2021-05-20 08:00:00|3961.36|3959.86|3949.36|3947.86|3964.36|3962.86|3945.36|3943.86|61006
1621501200000|2021-05-20 09:00:00|3948.36|3946.86|3949.36|3947.86|3951.36|3949.86|3937.36|3935.86|57439
1621504800000|2021-05-20 10:00:00|3948.36|3946.86|3958.36|3956.86|3958.36|3956.86|3947.36|3945.86|53905
1621508400000|2021-05-20 11:00:00|3958.86|3957.36|3966.19|3964.69|3967.19|3965.69|3956.36|3954.86|42600
1621512000000|2021-05-20 12:00:00|3967.19|3965.69|3972.19|3970.69|3975.19|3973.69|3964.19|3962.69|36732
1621515600000|2021-05-20 13:00:00|3973.19|3971.69|3983.19|3981.69|3985.19|3983.69|3970.19|3968.69|100316
1621519200000|2021-05-20 14:00:00|3984.19|3982.69|3985.76|3984.26|3986.76|3985.26|3977.76|3976.26|91693
1621522800000|2021-05-20 15:00:00|3986.76|3985.26|4002.76|4001.26|4007.76|4006.26|3983.76|3982.26|277027
1621526400000|2021-05-20 16:00:00|4001.76|4000.26|3999.76|3998.26|4001.76|4000.26|3993.76|3992.26|37626
1621530000000|2021-05-20 17:00:00|3998.76|3997.26|4001.76|4000.26|4002.76|4001.26|3997.76|3996.26|12371
1621533600000|2021-05-20 18:00:00|4000.76|3999.26|4005.76|4004.26|4007.76|4006.26|4000.76|3999.26|7623
1621537200000|2021-05-20 19:00:00|4006.76|4005.26|4003.76|4002.26|4011.76|4010.26|4002.76|4001.26|21316
1621540800000|2021-05-20 20:00:00|4005.81|4002.81|4003.11|4000.11|4007.11|4004.11|4001.71|3998.71|123
1621544400000|2021-05-20 21:00:00|4003.01|4000.01|4002.81|3999.81|4003.31|4000.31|4002.51|3999.51|0
1621548000000|2021-05-20 22:00:00|4002.91|3999.91|4006.01|4003.01|4007.11|4004.11|4002.31|3999.31|0
1621551600000|2021-05-20 23:00:00|4006.21|4003.21|4010.71|4007.71|4011.21|4008.21|4005.41|4002.41|0
1621555200000|2021-05-21 00:00:00|4010.81|4007.81|4014.01|4012.01|4016.01|4014.01|4007.01|4005.01|3190
1621558800000|2021-05-21 01:00:00|4013.01|4011.01|4006.01|4004.01|4015.01|4013.01|4006.01|4004.01|2551
1621562400000|2021-05-21 02:00:00|4005.01|4003.01|4006.01|4004.01|4007.01|4005.01|4002.01|4000.01|1941
1621566000000|2021-05-21 03:00:00|4007.01|4005.01|4006.01|4004.01|4008.01|4006.01|4003.01|4001.01|1468
1621569600000|2021-05-21 04:00:00|4006.51|4004.51|4011.01|4009.01|4011.01|4009.01|4005.01|4003.01|1684
1621573200000|2021-05-21 05:00:00|4012.01|4010.01|4008.01|4006.01|4013.01|4011.01|4006.01|4004.01|2673
1621576800000|2021-05-21 06:00:00|4007.76|4006.26|4009.76|4008.26|4012.76|4011.26|4006.76|4005.26|11694
1621580400000|2021-05-21 07:00:00|4010.76|4009.26|4006.19|4004.69|4020.76|4019.26|4005.19|4003.69|97122
1621584000000|2021-05-21 08:00:00|4007.19|4005.69|4009.19|4007.69|4010.19|4008.69|4000.19|3998.69|39992
1621587600000|2021-05-21 09:00:00|4010.19|4008.69|4016.19|4014.69|4023.19|4021.69|4009.19|4007.69|126382
1621591200000|2021-05-21 10:00:00|4015.19|4013.69|4012.19|4010.69|4022.19|4020.69|4012.19|4010.69|53832
1621594800000|2021-05-21 11:00:00|4013.19|4011.69|4025.11|4023.61|4025.61|4024.11|4012.19|4010.69|36203
1621598400000|2021-05-21 12:00:00|4026.11|4024.61|4023.11|4021.61|4027.11|4025.61|4019.11|4017.61|53256
1621602000000|2021-05-21 13:00:00|4022.11|4020.61|4032.11|4030.61|4033.11|4031.61|4021.11|4019.61|91284
1621605600000|2021-05-21 14:00:00|4033.11|4031.61|4029.23|4027.73|4033.23|4031.73|4024.23|4022.73|88457
1621609200000|2021-05-21 15:00:00|4028.23|4026.73|4020.64|4019.14|4029.23|4027.73|4019.64|4018.14|161652
1621612800000|2021-05-21 16:00:00|4019.64|4018.14|4019.64|4018.14|4023.64|4022.14|4016.64|4015.14|40781
1621616400000|2021-05-21 17:00:00|4018.64|4017.14|4023.64|4022.14|4023.64|4022.14|4017.64|4016.14|10081
1621620000000|2021-05-21 18:00:00|4022.64|4021.14|4027.64|4026.14|4028.64|4027.14|4022.64|4021.14|14728
1621623600000|2021-05-21 19:00:00|4026.64|4025.14|4023.64|4022.14|4030.64|4029.14|4022.64|4021.14|19845
1621627200000|2021-05-21 20:00:00|4025.09|4022.09|4029.89|4026.89|4029.89|4026.89|4024.29|4021.29|129
1621807200000|2021-05-23 22:00:00|4022.09|4019.09|4022.79|4019.79|4023.39|4020.39|4017.09|4014.09|0
1621810800000|2021-05-23 23:00:00|4022.99|4019.99|4023.19|4020.19|4028.19|4025.19|4022.79|4019.79|0
1621814400000|2021-05-24 00:00:00|4023.59|4020.59|4029.89|4027.89|4032.09|4029.09|4023.19|4020.19|4391
1621818000000|2021-05-24 01:00:00|4030.89|4028.89|4031.89|4029.89|4032.89|4030.89|4027.89|4025.89|2563
1621821600000|2021-05-24 02:00:00|4032.89|4030.89|4026.89|4024.89|4032.89|4030.89|4022.89|4020.89|1341
1621825200000|2021-05-24 03:00:00|4026.39|4024.39|4030.89|4028.89|4031.89|4029.89|4025.89|4023.89|963
1621828800000|2021-05-24 04:00:00|4029.89|4027.89|4028.89|4026.89|4030.89|4028.89|4026.89|4024.89|1157
1621832400000|2021-05-24 05:00:00|4029.89|4027.89|4026.89|4024.89|4030.89|4028.89|4025.89|4023.89|3004
1621836000000|2021-05-24 06:00:00|4026.64|4025.14|4030.64|4029.14|4032.64|4031.14|4025.64|4024.14|7106
1621839600000|2021-05-24 07:00:00|4031.64|4030.14|4037.64|4036.14|4041.64|4040.14|4028.64|4027.14|41536
1621843200000|2021-05-24 08:00:00|4036.64|4035.14|4031.64|4030.14|4037.64|4036.14|4030.64|4029.14|26645
1621846800000|2021-05-24 09:00:00|4032.64|4031.14|4035.64|4034.14|4038.14|4036.64|4031.64|4030.14|24415
1621850400000|2021-05-24 10:00:00|4034.64|4033.14|4031.64|4030.14|4036.64|4035.14|4031.64|4030.14|10862
1621854000000|2021-05-24 11:00:00|4032.64|4031.14|4028.64|4027.14|4032.64|4031.14|4027.64|4026.14|16227
1621857600000|2021-05-24 12:00:00|4027.64|4026.14|4030.64|4029.14|4030.64|4029.14|4026.64|4025.14|28789
1621861200000|2021-05-24 13:00:00|4029.64|4028.14|4036.64|4035.14|4038.64|4037.14|4028.64|4027.14|39216
1621864800000|2021-05-24 14:00:00|4037.64|4036.14|4043.64|4042.14|4045.64|4044.14|4034.64|4033.14|44777
1621868400000|2021-05-24 15:00:00|4044.64|4043.14|4045.64|4044.14|4050.64|4049.14|4043.64|4042.14|84454
1621872000000|2021-05-24 16:00:00|4046.64|4045.14|4044.64|4043.14|4048.64|4047.14|4044.64|4043.14|20345
1621875600000|2021-05-24 17:00:00|4045.64|4044.14|4048.64|4047.14|4048.64|4047.14|4044.64|4043.14|5648
1621879200000|2021-05-24 18:00:00|4049.64|4048.14|4053.64|4052.14|4054.64|4053.14|4048.64|4047.14|6682
1621882800000|2021-05-24 19:00:00|4054.64|4053.14|4046.64|4045.14|4054.64|4053.14|4045.64|4044.14|9490
1621886400000|2021-05-24 20:00:00|4048.49|4045.49|4052.19|4049.19|4052.69|4049.69|4047.79|4044.79|21
1621890000000|2021-05-24 21:00:00|4052.09|4049.09|4052.29|4049.29|4052.29|4049.29|4051.39|4048.39|0
1621893600000|2021-05-24 22:00:00|4051.59|4048.59|4055.39|4052.39|4055.49|4052.49|4050.69|4047.69|0
1621897200000|2021-05-24 23:00:00|4055.59|4052.59|4054.09|4051.09|4055.89|4052.89|4053.29|4050.29|0
1621900800000|2021-05-25 00:00:00|4053.89|4050.89|4048.89|4046.89|4053.89|4050.89|4041.89|4039.89|3657
1621904400000|2021-05-25 01:00:00|4047.89|4045.89|4052.89|4050.89|4054.89|4052.89|4047.89|4045.89|4928
1621908000000|2021-05-25 02:00:00|4051.89|4049.89|4053.89|4051.89|4053.89|4051.89|4050.89|4048.89|987
1621911600000|2021-05-25 03:00:00|4053.39|4051.39|4052.89|4050.89|4054.89|4052.89|4052.89|4050.89|1201
1621915200000|2021-05-25 04:00:00|4051.89|4049.89|4053.89|4051.89|4053.89|4051.89|4050.89|4048.89|1508
1621918800000|2021-05-25 05:00:00|4052.89|4050.89|4058.89|4056.89|4058.89|4056.89|4051.89|4049.89|3496
1621922400000|2021-05-25 06:00:00|4058.64|4057.14|4056.64|4055.14|4062.64|4061.14|4056.64|4055.14|23303
1621926000000|2021-05-25 07:00:00|4057.64|4056.14|4050.74|4049.24|4058.64|4057.14|4046.64|4045.14|71262
1621929600000|2021-05-25 08:00:00|4051.74|4050.24|4054.74|4053.24|4056.74|4055.24|4048.74|4047.24|55320
1621933200000|2021-05-25 09:00:00|4053.74|4052.24|4055.74|4054.24|4056.74|4055.24|4050.74|4049.24|43911
1621936800000|2021-05-25 10:00:00|4056.74|4055.24|4053.74|4052.24|4057.74|4056.24|4050.74|4049.24|46824
1621940400000|2021-05-25 11:00:00|4052.74|4051.24|4052.45|4050.95|4057.74|4056.24|4051.45|4049.95|25272
1621944000000|2021-05-25 12:00:00|4053.45|4051.95|4050.45|4048.95|4053.45|4051.95|4049.45|4047.95|21845
1621947600000|2021-05-25 13:00:00|4051.45|4049.95|4047.45|4045.95|4057.45|4055.95|4045.45|4043.95|59956
1621951200000|2021-05-25 14:00:00|4047.95|4046.45|4047.85|4046.35|4050.45|4048.95|4041.85|4040.35|74538
1621954800000|2021-05-25 15:00:00|4046.85|4045.35|4043.85|4042.35|4047.85|4046.35|4035.85|4034.35|184526
1621958400000|2021-05-25 16:00:00|4042.85|4041.35|4046.85|4045.35|4047.85|4046.35|4042.85|4041.35|22992
1621962000000|2021-05-25 17:00:00|4045.85|4044.35|4043.85|4042.35|4045.85|4044.35|4040.85|4039.35|9084
1621965600000|2021-05-25 18:00:00|4042.85|4041.35|4039.85|4038.35|4043.85|4042.35|4038.85|4037.35|9213
1621969200000|2021-05-25 19:00:00|4038.85|4037.35|4042.35|4040.85|4042.85|4041.35|4035.85|4034.35|14656
1621972800000|2021-05-25 20:00:00|4043.9|4040.9|4046|4043|4046.2|4043.2|4042.6|4039.6|80
1621976400000|2021-05-25 21:00:00|4045.9|4042.9|4045.8|4042.8|4046.2|4043.2|4045.2|4042.2|0
1621980000000|2021-05-25 22:00:00|4045.7|4042.7|4050.8|4047.8|4051.5|4048.5|4045.4|4042.4|0
1621983600000|2021-05-25 23:00:00|4051.1|4048.1|4050.6|4047.6|4051.1|4048.1|4049.1|4046.1|0
1621987200000|2021-05-26 00:00:00|4050.4|4047.4|4055.1|4053.1|4056.1|4054.1|4049.3|4046.3|2452
1621990800000|2021-05-26 01:00:00|4056.1|4054.1|4055.1|4053.1|4058.1|4056.1|4053.1|4051.1|2027
1621994400000|2021-05-26 02:00:00|4056.1|4054.1|4055.1|4053.1|4056.1|4054.1|4054.1|4052.1|1011
1621998000000|2021-05-26 03:00:00|4054.1|4052.1|4056.1|4054.1|4057.1|4055.1|4054.1|4052.1|793
1622001600000|2021-05-26 04:00:00|4055.1|4053.1|4055.1|4053.1|4056.1|4054.1|4054.1|4052.1|608
1622005200000|2021-05-26 05:00:00|4054.1|4052.1|4054.1|4052.1|4056.1|4054.1|4053.1|4051.1|3060
1622008800000|2021-05-26 06:00:00|4053.85|4052.35|4052.85|4051.35|4054.85|4053.35|4048.85|4047.35|12534
1622012400000|2021-05-26 07:00:00|4051.85|4050.35|4044.44|4042.94|4055.85|4054.35|4039.44|4037.94|79231
1622016000000|2021-05-26 08:00:00|4043.44|4041.94|4039.44|4037.94|4045.44|4043.94|4035.44|4033.94|47375
1622019600000|2021-05-26 09:00:00|4038.44|4036.94|4032.44|4030.94|4045.44|4043.94|4032.44|4030.94|47044
1622023200000|2021-05-26 10:00:00|4033.44|4031.94|4031.44|4029.94|4037.44|4035.94|4031.44|4029.94|32067
1622026800000|2021-05-26 11:00:00|4032.44|4030.94|4024.18|4022.68|4034.44|4032.94|4024.18|4022.68|48297
1622030400000|2021-05-26 12:00:00|4024.68|4023.18|4034.18|4032.68|4037.18|4035.68|4024.18|4022.68|31596
1622034000000|2021-05-26 13:00:00|4035.18|4033.68|4027.18|4025.68|4035.18|4033.68|4022.18|4020.68|69382
1622037600000|2021-05-26 14:00:00|4028.18|4026.68|4033.55|4032.05|4035.55|4034.05|4027.18|4025.68|94105
1622041200000|2021-05-26 15:00:00|4034.55|4033.05|4035.55|4034.05|4035.55|4034.05|4028.55|4027.05|129773
1622044800000|2021-05-26 16:00:00|4036.55|4035.05|4035.55|4034.05|4036.55|4035.05|4034.55|4033.05|12929
1622048400000|2021-05-26 17:00:00|4036.55|4035.05|4030.55|4029.05|4037.55|4036.05|4030.55|4029.05|15451
1622052000000|2021-05-26 18:00:00|4031.55|4030.05|4035.55|4034.05|4036.55|4035.05|4031.55|4030.05|5129
1622055600000|2021-05-26 19:00:00|4036.55|4035.05|4036.55|4035.05|4038.55|4037.05|4032.55|4031.05|15052
1622059200000|2021-05-26 20:00:00|4036.1|4033.1|4036|4033|4036.6|4033.6|4035|4032|172
1622062800000|2021-05-26 21:00:00|4036.1|4033.1|4035.9|4032.9|4036.2|4033.2|4035.6|4032.6|0
1622066400000|2021-05-26 22:00:00|4035.8|4032.8|4035.4|4032.4|4038.7|4035.7|4035.2|4032.2|0
1622070000000|2021-05-26 23:00:00|4035.2|4032.2|4035.4|4032.4|4035.5|4032.5|4033.3|4030.3|0
1622073600000|2021-05-27 00:00:00|4035.2|4032.2|4034.8|4032.8|4036.5|4033.8|4031.8|4029.8|3321
1622077200000|2021-05-27 01:00:00|4034.3|4032.3|4031.8|4029.8|4035.8|4033.8|4027.8|4025.8|3350
1622080800000|2021-05-27 02:00:00|4030.8|4028.8|4034.8|4032.8|4035.8|4033.8|4030.8|4028.8|2324
1622084400000|2021-05-27 03:00:00|4033.8|4031.8|4036.8|4034.8|4037.8|4035.8|4032.8|4030.8|1530
1622088000000|2021-05-27 04:00:00|4035.8|4033.8|4034.8|4032.8|4035.8|4033.8|4031.8|4029.8|2120
1622091600000|2021-05-27 05:00:00|4033.8|4031.8|4035.8|4033.8|4035.8|4033.8|4030.8|4028.8|2202
1622095200000|2021-05-27 06:00:00|4035.55|4034.05|4027.55|4026.05|4035.55|4034.05|4023.55|4022.05|13001
1622098800000|2021-05-27 07:00:00|4026.55|4025.05|4027.53|4026.03|4032.55|4031.05|4019.53|4018.03|68700
1622102400000|2021-05-27 08:00:00|4028.53|4027.03|4029.53|4028.03|4034.53|4033.03|4027.53|4026.03|44599
1622106000000|2021-05-27 09:00:00|4030.53|4029.03|4030.53|4029.03|4033.53|4032.03|4027.53|4026.03|26255
1622109600000|2021-05-27 10:00:00|4031.53|4030.03|4033.53|4032.03|4035.53|4034.03|4029.53|4028.03|35401
1622113200000|2021-05-27 11:00:00|4034.53|4033.03|4042.56|4041.06|4042.56|4041.06|4033.53|4032.03|21833
1622116800000|2021-05-27 12:00:00|4043.56|4042.06|4049.56|4048.06|4050.56|4049.06|4038.56|4037.06|46332
1622120400000|2021-05-27 13:00:00|4050.56|4049.06|4053.56|4052.06|4057.56|4056.06|4049.56|4048.06|69873
1622124000000|2021-05-27 14:00:00|4054.56|4053.06|4049.53|4048.03|4056.53|4055.03|4047.53|4046.03|70370
1622127600000|2021-05-27 15:00:00|4050.53|4049.03|4044.09|4042.59|4050.53|4049.03|4036.09|4034.59|280388
1622131200000|2021-05-27 16:00:00|4045.09|4043.59|4043.09|4041.59|4046.09|4044.59|4043.09|4041.59|23843
1622134800000|2021-05-27 17:00:00|4042.09|4040.59|4042.09|4040.59|4044.09|4042.59|4039.09|4037.59|13378
1622138400000|2021-05-27 18:00:00|4041.09|4039.59|4041.09|4039.59|4042.09|4040.59|4038.09|4036.59|7954
1622142000000|2021-05-27 19:00:00|4040.09|4038.59|4043.09|4041.59|4047.09|4045.59|4037.09|4035.59|17843
1622145600000|2021-05-27 20:00:00|4042.59|4041.09|4054.44|4051.44|4055.14|4052.14|4040.34|4037.34|183
1622149200000|2021-05-27 21:00:00|4054.34|4051.34|4052.44|4049.44|4054.54|4051.54|4050.54|4047.54|0
1622152800000|2021-05-27 22:00:00|4052.54|4049.54|4054.54|4051.54|4054.94|4051.94|4052.54|4049.54|0
1622156400000|2021-05-27 23:00:00|4054.64|4051.64|4057.64|4054.64|4059.24|4056.24|4052.94|4049.94|0
1622160000000|2021-05-28 00:00:00|4057.94|4054.94|4054.34|4052.34|4059.64|4057.34|4053.34|4051.34|5362
1622163600000|2021-05-28 01:00:00|4054.84|4052.84|4055.34|4053.34|4057.34|4055.34|4053.34|4051.34|2325
1622167200000|2021-05-28 02:00:00|4054.34|4052.34|4054.34|4052.34|4056.34|4054.34|4052.34|4050.34|1462
1622170800000|2021-05-28 03:00:00|4055.34|4053.34|4055.34|4053.34|4055.34|4053.34|4053.34|4051.34|1520
1622174400000|2021-05-28 04:00:00|4054.34|4052.34|4055.34|4053.34|4055.34|4053.34|4053.34|4051.34|1145
1622178000000|2021-05-28 05:00:00|4056.34|4054.34|4054.34|4052.34|4056.34|4054.34|4052.34|4050.34|3201
1622181600000|2021-05-28 06:00:00|4054.09|4052.59|4054.09|4052.59|4055.09|4053.59|4049.09|4047.59|14020
1622185200000|2021-05-28 07:00:00|4055.09|4053.59|4055.25|4053.75|4056.25|4054.75|4049.09|4047.59|55246
1622188800000|2021-05-28 08:00:00|4056.25|4054.75|4060.25|4058.75|4061.25|4059.75|4054.25|4052.75|43725
1622192400000|2021-05-28 09:00:00|4061.25|4059.75|4060.25|4058.75|4065.25|4063.75|4056.25|4054.75|58163
1622196000000|2021-05-28 10:00:00|4061.25|4059.75|4066.25|4064.75|4066.25|4064.75|4055.25|4053.75|50145
1622199600000|2021-05-28 11:00:00|4065.25|4063.75|4064.11|4062.61|4066.25|4064.75|4062.25|4060.75|27359
1622203200000|2021-05-28 12:00:00|4065.11|4063.61|4071.11|4069.61|4072.11|4070.61|4063.11|4061.61|59282
1622206800000|2021-05-28 13:00:00|4072.11|4070.61|4075.11|4073.61|4077.11|4075.61|4069.11|4067.61|82536
1622210400000|2021-05-28 14:00:00|4075.61|4074.11|4072.31|4070.81|4077.11|4075.61|4067.31|4065.81|75416
1622214000000|2021-05-28 15:00:00|4071.31|4069.81|4072.09|4070.59|4073.09|4071.59|4068.31|4066.81|174447
1622217600000|2021-05-28 16:00:00|4071.09|4069.59|4070.09|4068.59|4073.09|4071.59|4069.09|4067.59|19312
1622221200000|2021-05-28 17:00:00|4070.59|4069.09|4070.09|4068.59|4071.09|4069.59|4068.09|4066.59|12622
1622224800000|2021-05-28 18:00:00|4071.09|4069.59|4070.09|4068.59|4071.09|4069.59|4069.09|4067.59|5596
1622228400000|2021-05-28 19:00:00|4071.09|4069.59|4063.09|4061.59|4071.09|4069.59|4063.09|4061.59|17530
1622232000000|2021-05-28 20:00:00|4065.54|4062.54|4065.14|4062.14|4068.14|4065.14|4064.84|4061.84|215
1622412000000|2021-05-30 22:00:00|4066.74|4063.74|4069.84|4066.84|4070.44|4067.44|4066.74|4063.74|0
1622415600000|2021-05-30 23:00:00|4070.04|4067.04|4068.84|4065.84|4071.34|4068.34|4067.24|4064.24|0
1622419200000|2021-05-31 00:00:00|4068.74|4065.74|4071.34|4069.34|4076.34|4074.34|4067.24|4064.24|2919
1622422800000|2021-05-31 01:00:00|4072.34|4070.34|4066.34|4064.34|4072.34|4070.34|4064.34|4062.34|2462
1622426400000|2021-05-31 02:00:00|4065.34|4063.34|4064.34|4062.34|4068.34|4066.34|4064.34|4062.34|1573
1622430000000|2021-05-31 03:00:00|4063.34|4061.34|4063.34|4061.34|4065.34|4063.34|4062.34|4060.34|1665
1622433600000|2021-05-31 04:00:00|4062.84|4060.84|4060.34|4058.34|4063.34|4061.34|4059.34|4057.34|2288
1622437200000|2021-05-31 05:00:00|4059.34|4057.34|4060.34|4058.34|4061.34|4059.34|4058.34|4056.34|4774
1622440800000|2021-05-31 06:00:00|4060.09|4058.59|4067.09|4065.59|4067.09|4065.59|4059.09|4057.59|10942
1622444400000|2021-05-31 07:00:00|4068.09|4066.59|4069.77|4068.27|4073.09|4071.59|4066.09|4064.59|38342
1622448000000|2021-05-31 08:00:00|4068.77|4067.27|4066.77|4065.27|4071.77|4070.27|4065.77|4064.27|28718
1622451600000|2021-05-31 09:00:00|4065.77|4064.27|4058.77|4057.27|4069.77|4068.27|4053.77|4052.27|44816
1622455200000|2021-05-31 10:00:00|4057.77|4056.27|4063.77|4062.27|4065.77|4064.27|4057.77|4056.27|22099
1622458800000|2021-05-31 11:00:00|4064.77|4063.27|4062.06|4060.56|4065.06|4063.56|4060.06|4058.56|10470
1622462400000|2021-05-31 12:00:00|4061.06|4059.56|4062.06|4060.56|4064.06|4062.56|4060.06|4058.56|9268
1622466000000|2021-05-31 13:00:00|4061.06|4059.56|4057.06|4055.56|4061.06|4059.56|4056.06|4054.56|28419
1622469600000|2021-05-31 14:00:00|4056.06|4054.56|4050.11|4048.61|4057.11|4055.61|4050.11|4048.61|46709
1622473200000|2021-05-31 15:00:00|4049.11|4047.61|4039.11|4037.61|4050.11|4048.61|4036.11|4034.61|199240
1622476800000|2021-05-31 16:00:00|4038.11|4036.61|4041.11|4039.61|4044.11|4042.61|4038.11|4036.61|14921
1622480400000|2021-05-31 17:00:00|4041.61|4040.11|4040.11|4038.61|4042.11|4040.61|4040.11|4038.61|1579
1622484000000|2021-05-31 18:00:00|4041.11|4039.61|4042.11|4040.61|4042.11|4040.61|4040.11|4038.61|976
1622487600000|2021-05-31 19:00:00|4042.61|4041.11|4041.11|4039.61|4043.11|4041.61|4040.11|4038.61|3085
1622491200000|2021-05-31 20:00:00|4041.86|4038.86|4041.86|4038.86|4041.86|4038.86|4041.86|4038.86|57
1622498400000|2021-05-31 22:00:00|4042.26|4039.26|4048.96|4045.96|4049.46|4046.46|4042.26|4039.26|0
1622502000000|2021-05-31 23:00:00|4048.76|4045.76|4050.76|4047.76|4051.16|4048.16|4047.66|4044.66|0
1622505600000|2021-06-01 00:00:00|4050.46|4047.46|4048.36|4046.36|4051.56|4048.56|4043.36|4041.36|2801
1622509200000|2021-06-01 01:00:00|4049.36|4047.36|4044.36|4042.36|4050.36|4048.36|4040.36|4038.36|3120
1622512800000|2021-06-01 02:00:00|4044.86|4042.86|4043.36|4041.36|4046.36|4044.36|4041.36|4039.36|1474
1622516400000|2021-06-01 03:00:00|4044.36|4042.36|4045.36|4043.36|4047.36|4045.36|4043.36|4041.36|665
1622520000000|2021-06-01 04:00:00|4045.86|4043.86|4050.36|4048.36|4051.36|4049.36|4045.36|4043.36|2029
1622523600000|2021-06-01 05:00:00|4049.36|4047.36|4053.36|4051.36|4053.36|4051.36|4049.36|4047.36|3598
1622527200000|2021-06-01 06:00:00|4053.11|4051.61|4056.11|4054.61|4058.11|4056.61|4048.11|4046.61|20565
1622530800000|2021-06-01 07:00:00|4059.11|4057.61|4076.64|4075.14|4076.64|4075.14|4056.11|4054.61|87637
1622534400000|2021-06-01 08:00:00|4077.64|4076.14|4082.64|4081.14|4084.64|4083.14|4074.64|4073.14|62158
1622538000000|2021-06-01 09:00:00|4083.64|4082.14|4086.64|4085.14|4089.64|4088.14|4081.64|4080.14|56332
1622541600000|2021-06-01 10:00:00|4087.64|4086.14|4090.64|4089.14|4091.64|4090.14|4086.64|4085.14|37682
1622545200000|2021-06-01 11:00:00|4091.64|4090.14|4102.16|4100.66|4102.16|4100.66|4089.64|4088.14|55877
1622548800000|2021-06-01 12:00:00|4101.16|4099.66|4097.16|4095.66|4102.16|4100.66|4095.16|4093.66|50322
1622552400000|2021-06-01 13:00:00|4096.16|4094.66|4088.16|4086.66|4097.16|4095.66|4085.16|4083.66|75077
1622556000000|2021-06-01 14:00:00|4087.66|4086.16|4077.43|4075.93|4089.16|4087.66|4074.43|4072.93|120777
1622559600000|2021-06-01 15:00:00|4076.43|4074.93|4075.81|4074.31|4077.43|4075.93|4069.81|4068.31|140719
1622563200000|2021-06-01 16:00:00|4075.31|4073.81|4073.81|4072.31|4075.81|4074.31|4070.81|4069.31|25196
1622566800000|2021-06-01 17:00:00|4072.81|4071.31|4074.81|4073.31|4074.81|4073.31|4068.81|4067.31|13623
1622570400000|2021-06-01 18:00:00|4073.81|4072.31|4079.81|4078.31|4079.81|4078.31|4073.81|4072.31|7842
1622574000000|2021-06-01 19:00:00|4079.31|4077.81|4073.81|4072.31|4079.81|4078.31|4070.81|4069.31|15973
1622577600000|2021-06-01 20:00:00|4073.56|4070.56|4073.46|4070.46|4076.66|4073.66|4072.56|4069.56|151
1622581200000|2021-06-01 21:00:00|4073.56|4070.56|4073.16|4070.16|4074.16|4071.16|4072.76|4069.76|302
1622584800000|2021-06-01 22:00:00|4072.76|4069.76|4066.66|4063.66|4073.66|4070.66|4066.26|4063.26|0
1622588400000|2021-06-01 23:00:00|4066.46|4063.46|4070.16|4067.16|4070.16|4067.16|4065.76|4062.76|0
1622592000000|2021-06-02 00:00:00|4069.96|4066.96|4079.06|4077.06|4080.06|4078.06|4068.56|4065.56|2075
1622595600000|2021-06-02 01:00:00|4078.56|4076.56|4079.06|4077.06|4081.06|4079.06|4077.06|4075.06|1299
1622599200000|2021-06-02 02:00:00|4080.06|4078.06|4076.06|4074.06|4080.06|4078.06|4076.06|4074.06|992
1622602800000|2021-06-02 03:00:00|4077.06|4075.06|4078.06|4076.06|4080.06|4078.06|4076.06|4074.06|944
1622606400000|2021-06-02 04:00:00|4077.56|4075.56|4077.06|4075.06|4078.06|4076.06|4076.06|4074.06|436
1622610000000|2021-06-02 05:00:00|4076.06|4074.06|4078.06|4076.06|4079.06|4077.06|4076.06|4074.06|1271
1622613600000|2021-06-02 06:00:00|4077.81|4076.31|4076.81|4075.31|4077.81|4076.31|4071.81|4070.31|9369
1622617200000|2021-06-02 07:00:00|4075.81|4074.31|4070.19|4068.69|4086.81|4085.31|4063.81|4062.31|103181
1622620800000|2021-06-02 08:00:00|4069.19|4067.69|4072.19|4070.69|4077.19|4075.69|4068.19|4066.69|74838
1622624400000|2021-06-02 09:00:00|4072.69|4071.19|4079.19|4077.69|4080.19|4078.69|4072.69|4071.19|52211
1622628000000|2021-06-02 10:00:00|4078.19|4076.69|4081.19|4079.69|4081.19|4079.69|4075.19|4073.69|54243
1622631600000|2021-06-02 11:00:00|4082.19|4080.69|4075.36|4073.86|4083.19|4081.69|4074.36|4072.86|21830
1622635200000|2021-06-02 12:00:00|4074.36|4072.86|4079.36|4077.86|4080.36|4078.86|4073.36|4071.86|32233
1622638800000|2021-06-02 13:00:00|4080.36|4078.86|4082.36|4080.86|4086.36|4084.86|4077.36|4075.86|64871
1622642400000|2021-06-02 14:00:00|4083.36|4081.86|4086.11|4084.61|4086.11|4084.61|4079.11|4077.61|49132
1622646000000|2021-06-02 15:00:00|4087.11|4085.61|4087.11|4085.61|4092.11|4090.61|4085.11|4083.61|154545
1622649600000|2021-06-02 16:00:00|4088.11|4086.61|4085.11|4083.61|4088.11|4086.61|4083.11|4081.61|21087
1622653200000|2021-06-02 17:00:00|4086.11|4084.61|4082.11|4080.61|4086.11|4084.61|4080.11|4078.61|12301
1622656800000|2021-06-02 18:00:00|4083.11|4081.61|4085.11|4083.61|4085.11|4083.61|4080.11|4078.61|4946
1622660400000|2021-06-02 19:00:00|4084.11|4082.61|4086.61|4085.11|4087.11|4085.61|4083.11|4081.61|10031
1622664000000|2021-06-02 20:00:00|4086.46|4083.46|4086.46|4083.46|4086.76|4083.76|4081.96|4078.96|132
1622667600000|2021-06-02 21:00:00|4086.26|4083.26|4086.86|4083.86|4086.96|4083.96|4085.96|4082.96|0
1622671200000|2021-06-02 22:00:00|4087.66|4084.66|4086.66|4083.66|4088.16|4085.16|4085.96|4082.96|0
1622674800000|2021-06-02 23:00:00|4086.46|4083.46|4087.96|4084.96|4088.56|4085.56|4085.96|4082.96|0
1622678400000|2021-06-03 00:00:00|4088.16|4085.16|4096.36|4094.36|4096.36|4094.36|4087.26|4084.26|1870
1622682000000|2021-06-03 01:00:00|4095.36|4093.36|4092.36|4090.36|4097.36|4095.36|4091.36|4089.36|3345
1622685600000|2021-06-03 02:00:00|4093.36|4091.36|4090.36|4088.36|4093.36|4091.36|4088.36|4086.36|1296
1622689200000|2021-06-03 03:00:00|4089.36|4087.36|4092.36|4090.36|4092.36|4090.36|4088.36|4086.36|1263
1622692800000|2021-06-03 04:00:00|4093.36|4091.36|4092.36|4090.36|4093.36|4091.36|4092.36|4090.36|655
1622696400000|2021-06-03 05:00:00|4091.86|4089.86|4093.36|4091.36|4093.36|4091.36|4090.36|4088.36|1376
1622700000000|2021-06-03 06:00:00|4093.11|4091.61|4086.11|4084.61|4093.11|4091.61|4082.11|4080.61|10259
1622703600000|2021-06-03 07:00:00|4087.11|4085.61|4080.71|4079.21|4089.11|4087.61|4079.71|4078.21|49106
1622707200000|2021-06-03 08:00:00|4081.71|4080.21|4085.71|4084.21|4087.71|4086.21|4077.71|4076.21|66555
1622710800000|2021-06-03 09:00:00|4084.71|4083.21|4082.71|4081.21|4085.71|4084.21|4079.71|4078.21|56856
1622714400000|2021-06-03 10:00:00|4081.71|4080.21|4065.71|4064.21|4081.71|4080.21|4063.71|4062.21|52658
1622718000000|2021-06-03 11:00:00|4064.71|4063.21|4056.73|4055.23|4065.71|4064.21|4053.73|4052.23|83042
1622721600000|2021-06-03 12:00:00|4055.73|4054.23|4065.73|4064.23|4070.73|4069.23|4052.73|4051.23|55465
1622725200000|2021-06-03 13:00:00|4066.73|4065.23|4072.73|4071.23|4074.73|4073.23|4064.73|4063.23|66353
1622728800000|2021-06-03 14:00:00|4071.73|4070.23|4083.21|4081.71|4083.21|4081.71|4071.73|4070.23|91218
1622732400000|2021-06-03 15:00:00|4084.21|4082.71|4082.21|4080.71|4089.21|4087.71|4078.21|4076.71|192596
1622736000000|2021-06-03 16:00:00|4083.21|4081.71|4082.21|4080.71|4083.21|4081.71|4079.21|4077.71|15034
1622739600000|2021-06-03 17:00:00|4081.21|4079.71|4083.21|4081.71|4085.21|4083.71|4077.21|4075.71|18934
1622743200000|2021-06-03 18:00:00|4082.21|4080.71|4078.21|4076.71|4083.21|4081.71|4078.21|4076.71|7476
1622746800000|2021-06-03 19:00:00|4079.21|4077.71|4082.21|4080.71|4083.21|4081.71|4078.21|4076.71|11533
1622750400000|2021-06-03 20:00:00|4082.96|4079.96|4083.26|4080.26|4083.66|4080.66|4080.96|4077.96|124
1622754000000|2021-06-03 21:00:00|4083.06|4080.06|4083.46|4080.46|4083.96|4080.96|4082.96|4079.96|0
1622757600000|2021-06-03 22:00:00|4083.26|4080.26|4082.96|4079.96|4085.36|4082.36|4080.76|4077.76|0
1622761200000|2021-06-03 23:00:00|4082.76|4079.76|4078.76|4075.76|4083.86|4080.86|4078.16|4075.16|0
1622764800000|2021-06-04 00:00:00|4079.06|4076.06|4072.46|4070.46|4079.06|4076.06|4067.46|4065.46|3123
1622768400000|2021-06-04 01:00:00|4071.46|4069.46|4073.46|4071.46|4076.46|4074.46|4070.46|4068.46|1605
1622772000000|2021-06-04 02:00:00|4074.46|4072.46|4076.46|4074.46|4077.46|4075.46|4072.46|4070.46|1350
1622775600000|2021-06-04 03:00:00|4077.46|4075.46|4082.46|4080.46|4083.46|4081.46|4076.46|4074.46|1140
1622779200000|2021-06-04 04:00:00|4083.46|4081.46|4083.46|4081.46|4084.46|4082.46|4082.46|4080.46|1079
1622782800000|2021-06-04 05:00:00|4082.46|4080.46|4077.46|4075.46|4083.46|4081.46|4077.46|4075.46|2349
1622786400000|2021-06-04 06:00:00|4077.21|4075.71|4083.21|4081.71|4084.71|4083.21|4077.21|4075.71|9991
1622790000000|2021-06-04 07:00:00|4084.21|4082.71|4080.7|4079.2|4085.21|4083.71|4079.7|4078.2|49781
1622793600000|2021-06-04 08:00:00|4081.7|4080.2|4074.7|4073.2|4081.7|4080.2|4073.7|4072.2|26823
1622797200000|2021-06-04 09:00:00|4075.7|4074.2|4074.7|4073.2|4077.7|4076.2|4070.7|4069.2|50624
1622800800000|2021-06-04 10:00:00|4073.7|4072.2|4078.7|4077.2|4078.7|4077.2|4070.7|4069.2|77037
1622804400000|2021-06-04 11:00:00|4079.7|4078.2|4078.41|4076.91|4081.7|4080.2|4077.41|4075.91|32321
1622808000000|2021-06-04 12:00:00|4079.41|4077.91|4083.41|4081.91|4085.41|4083.91|4075.41|4073.91|48696
1622811600000|2021-06-04 13:00:00|4084.41|4082.91|4081.41|4079.91|4086.41|4084.91|4077.41|4075.91|58412
1622815200000|2021-06-04 14:00:00|4082.41|4080.91|4091.34|4089.84|4092.34|4090.84|4081.41|4079.91|56868
1622818800000|2021-06-04 15:00:00|4092.34|4090.84|4090.34|4088.84|4093.34|4091.84|4089.34|4087.84|156906
1622822400000|2021-06-04 16:00:00|4091.34|4089.84|4094.34|4092.84|4095.34|4093.84|4090.34|4088.84|29296
1622826000000|2021-06-04 17:00:00|4095.34|4093.84|4095.34|4093.84|4097.34|4095.84|4093.34|4091.84|10627
1622829600000|2021-06-04 18:00:00|4096.34|4094.84|4098.34|4096.84|4099.34|4097.84|4095.34|4093.84|4865
1622833200000|2021-06-04 19:00:00|4097.34|4095.84|4096.34|4094.84|4099.34|4097.84|4095.34|4093.84|12722
1622836800000|2021-06-04 20:00:00|4096.89|4093.89|4096.29|4093.29|4096.89|4093.89|4093.79|4090.79|158
1623016800000|2021-06-06 22:00:00|4099.29|4096.29|4097.19|4094.19|4099.29|4096.29|4096.09|4093.09|0
1623020400000|2021-06-06 23:00:00|4097.29|4094.29|4097.59|4094.59|4098.49|4095.49|4096.29|4093.29|0
1623024000000|2021-06-07 00:00:00|4097.49|4094.49|4089.59|4087.59|4097.99|4094.99|4086.59|4084.59|3197
1623027600000|2021-06-07 01:00:00|4088.59|4086.59|4085.59|4083.59|4090.59|4088.59|4084.59|4082.59|1577
1623031200000|2021-06-07 02:00:00|4084.59|4082.59|4086.59|4084.59|4088.59|4086.59|4084.59|4082.59|1171
1623034800000|2021-06-07 03:00:00|4086.09|4084.09|4087.59|4085.59|4089.09|4087.09|4085.59|4083.59|818
1623038400000|2021-06-07 04:00:00|4086.59|4084.59|4087.59|4085.59|4089.59|4087.59|4086.59|4084.59|425
1623042000000|2021-06-07 05:00:00|4088.59|4086.59|4086.59|4084.59|4088.59|4086.59|4085.59|4083.59|1493
1623045600000|2021-06-07 06:00:00|4086.34|4084.84|4088.34|4086.84|4088.34|4086.84|4083.34|4081.84|10187
1623049200000|2021-06-07 07:00:00|4087.34|4085.84|4084.27|4082.77|4089.27|4087.77|4069.34|4067.84|79888
1623052800000|2021-06-07 08:00:00|4083.27|4081.77|4092.27|4090.77|4092.27|4090.77|4081.27|4079.77|25410
1623056400000|2021-06-07 09:00:00|4093.27|4091.77|4089.27|4087.77|4093.27|4091.77|4085.27|4083.77|36827
1623060000000|2021-06-07 10:00:00|4088.27|4086.77|4100.27|4098.77|4102.27|4100.77|4088.27|4086.77|84785
1623063600000|2021-06-07 11:00:00|4101.27|4099.77|4101.14|4099.64|4104.27|4102.77|4097.27|4095.77|46520
1623067200000|2021-06-07 12:00:00|4102.14|4100.64|4104.14|4102.64|4104.14|4102.64|4097.14|4095.64|33138
1623070800000|2021-06-07 13:00:00|4105.14|4103.64|4107.14|4105.64|4108.14|4106.64|4099.14|4097.64|59769
1623074400000|2021-06-07 14:00:00|4106.14|4104.64|4104.34|4102.84|4107.34|4105.84|4101.34|4099.84|58677
1623078000000|2021-06-07 15:00:00|4103.34|4101.84|4098.34|4096.84|4105.34|4103.84|4094.34|4092.84|111633
1623081600000|2021-06-07 16:00:00|4099.34|4097.84|4103.34|4101.84|4103.34|4101.84|4098.34|4096.84|21228
1623085200000|2021-06-07 17:00:00|4104.34|4102.84|4099.34|4097.84|4104.34|4102.84|4099.34|4097.84|8167
1623088800000|2021-06-07 18:00:00|4100.34|4098.84|4103.34|4101.84|4103.34|4101.84|4099.34|4097.84|8602
1623092400000|2021-06-07 19:00:00|4104.34|4102.84|4105.34|4103.84|4106.34|4104.84|4101.34|4099.84|11854
1623096000000|2021-06-07 20:00:00|4105.89|4102.89|4107.69|4104.69|4107.99|4104.99|4105.89|4102.89|67
1623099600000|2021-06-07 21:00:00|4107.39|4104.39|4107.79|4104.79|4108.49|4105.49|4107.39|4104.39|0
1623103200000|2021-06-07 22:00:00|4107.99|4104.99|4105.89|4102.89|4108.29|4105.29|4105.89|4102.89|0
1623106800000|2021-06-07 23:00:00|4106.09|4103.09|4106.49|4103.49|4109.39|4106.39|4105.89|4102.89|0
1623110400000|2021-06-08 00:00:00|4106.29|4103.29|4107.59|4105.59|4111.09|4108.09|4102.59|4100.59|2560
1623114000000|2021-06-08 01:00:00|4108.09|4106.09|4106.59|4104.59|4111.59|4109.59|4105.59|4103.59|2630
1623117600000|2021-06-08 02:00:00|4105.59|4103.59|4094.59|4092.59|4106.59|4104.59|4094.59|4092.59|2966
1623121200000|2021-06-08 03:00:00|4095.59|4093.59|4096.59|4094.59|4098.59|4096.59|4094.59|4092.59|852
1623124800000|2021-06-08 04:00:00|4097.59|4095.59|4100.59|4098.59|4100.59|4098.59|4096.59|4094.59|982
1623128400000|2021-06-08 05:00:00|4099.59|4097.59|4097.59|4095.59|4100.59|4098.59|4096.59|4094.59|1247
1623132000000|2021-06-08 06:00:00|4097.34|4095.84|4099.34|4097.84|4099.34|4097.84|4095.34|4093.84|12069
1623135600000|2021-06-08 07:00:00|4100.34|4098.84|4101.04|4099.54|4104.34|4102.84|4098.04|4096.54|68434
1623139200000|2021-06-08 08:00:00|4100.04|4098.54|4103.04|4101.54|4103.04|4101.54|4094.04|4092.54|108436
1623142800000|2021-06-08 09:00:00|4102.04|4100.54|4110.04|4108.54|4117.04|4115.54|4102.04|4100.54|83435
1623146400000|2021-06-08 10:00:00|4109.04|4107.54|4105.04|4103.54|4110.04|4108.54|4092.04|4090.54|93694
1623150000000|2021-06-08 11:00:00|4106.04|4104.54|4112.88|4111.38|4112.88|4111.38|4104.04|4102.54|28589
1623153600000|2021-06-08 12:00:00|4113.88|4112.38|4113.88|4112.38|4114.88|4113.38|4109.88|4108.38|56491
1623157200000|2021-06-08 13:00:00|4114.88|4113.38|4105.88|4104.38|4115.88|4114.38|4103.88|4102.38|68617
1623160800000|2021-06-08 14:00:00|4106.88|4105.38|4103.04|4101.54|4108.88|4107.38|4102.04|4100.54|55529
1623164400000|2021-06-08 15:00:00|4104.04|4102.54|4103.04|4101.54|4106.04|4104.54|4096.04|4094.54|132123
1623168000000|2021-06-08 16:00:00|4102.04|4100.54|4104.04|4102.54|4105.04|4103.54|4102.04|4100.54|33373
1623171600000|2021-06-08 17:00:00|4105.04|4103.54|4105.04|4103.54|4107.04|4105.54|4104.04|4102.54|14297
1623175200000|2021-06-08 18:00:00|4104.04|4102.54|4108.04|4106.54|4108.04|4106.54|4104.04|4102.54|6488
1623178800000|2021-06-08 19:00:00|4109.04|4107.54|4106.04|4104.54|4110.04|4108.54|4105.04|4103.54|14581
1623182400000|2021-06-08 20:00:00|4105.09|4102.09|4104.69|4101.69|4106.19|4103.19|4103.29|4100.29|6400
1623186000000|2021-06-08 21:00:00|4104.59|4101.59|4104.79|4101.79|4104.89|4101.89|4104.49|4101.49|0
1623189600000|2021-06-08 22:00:00|4105.19|4102.19|4106.19|4103.19|4106.19|4103.19|4102.69|4099.69|0
1623193200000|2021-06-08 23:00:00|4106.49|4103.49|4105.59|4102.59|4107.09|4104.09|4104.89|4101.89|0
1623196800000|2021-06-09 00:00:00|4105.49|4102.49|4108.29|4106.29|4111.29|4109.29|4103.29|4101.09|2205
1623200400000|2021-06-09 01:00:00|4108.79|4106.79|4106.29|4104.29|4108.79|4106.79|4103.29|4101.29|1295
1623204000000|2021-06-09 02:00:00|4105.29|4103.29|4106.29|4104.29|4106.29|4104.29|4103.29|4101.29|510
1623207600000|2021-06-09 03:00:00|4107.29|4105.29|4104.29|4102.29|4107.29|4105.29|4103.29|4101.29|351
1623211200000|2021-06-09 04:00:00|4103.29|4101.29|4104.29|4102.29|4104.29|4102.29|4103.29|4101.29|2452
1623214800000|2021-06-09 05:00:00|4103.79|4101.79|4103.29|4101.29|4106.29|4104.29|4102.29|4100.29|1197
1623218400000|2021-06-09 06:00:00|4103.04|4101.54|4103.04|4101.54|4104.54|4103.04|4100.04|4098.54|8368
1623222000000|2021-06-09 07:00:00|4102.04|4100.54|4094.79|4093.29|4104.04|4102.54|4093.79|4092.29|81411
1623225600000|2021-06-09 08:00:00|4093.79|4092.29|4094.79|4093.29|4098.79|4097.29|4090.79|4089.29|68891
1623229200000|2021-06-09 09:00:00|4095.79|4094.29|4090.79|4089.29|4095.79|4094.29|4083.79|4082.29|56351
1623232800000|2021-06-09 10:00:00|4089.79|4088.29|4089.79|4088.29|4093.79|4092.29|4087.79|4086.29|73346
1623236400000|2021-06-09 11:00:00|4090.79|4089.29|4091.92|4090.42|4091.92|4090.42|4077.79|4076.29|32873
1623240000000|2021-06-09 12:00:00|4090.92|4089.42|4092.92|4091.42|4097.92|4096.42|4090.92|4089.42|58656
1623243600000|2021-06-09 13:00:00|4093.92|4092.42|4092.92|4091.42|4098.92|4097.42|4087.92|4086.42|80665
1623247200000|2021-06-09 14:00:00|4091.92|4090.42|4098.68|4097.18|4099.68|4098.18|4089.68|4088.18|66524
1623250800000|2021-06-09 15:00:00|4099.68|4098.18|4098.68|4097.18|4102.68|4101.18|4096.68|4095.18|121351
1623254400000|2021-06-09 16:00:00|4097.68|4096.18|4100.68|4099.18|4101.68|4100.18|4096.68|4095.18|15534
1623258000000|2021-06-09 17:00:00|4101.68|4100.18|4097.68|4096.18|4101.68|4100.18|4097.68|4096.18|7192
1623261600000|2021-06-09 18:00:00|4098.68|4097.18|4101.68|4100.18|4101.68|4100.18|4097.68|4096.18|4923
1623265200000|2021-06-09 19:00:00|4100.68|4099.18|4098.68|4097.18|4101.68|4100.18|4096.68|4095.18|19963
1623268800000|2021-06-09 20:00:00|4101.43|4098.43|4103.93|4100.93|4104.43|4101.43|4101.13|4098.13|84
1623272400000|2021-06-09 21:00:00|4103.73|4100.73|4103.53|4100.53|4103.93|4100.93|4103.13|4100.13|0
1623276000000|2021-06-09 22:00:00|4103.43|4100.43|4104.43|4101.43|4105.13|4102.13|4103.43|4100.43|0
1623279600000|2021-06-09 23:00:00|4104.23|4101.23|4103.33|4100.33|4105.53|4102.53|4102.53|4099.53|0
1623283200000|2021-06-10 00:00:00|4103.13|4100.13|4103.93|4101.93|4104.43|4101.93|4097.93|4095.93|2368
1623286800000|2021-06-10 01:00:00|4102.93|4100.93|4106.93|4104.93|4108.93|4106.93|4102.93|4100.93|1736
1623290400000|2021-06-10 02:00:00|4107.93|4105.93|4105.93|4103.93|4108.93|4106.93|4105.93|4103.93|4981
1623294000000|2021-06-10 03:00:00|4106.43|4104.43|4105.93|4103.93|4106.93|4104.93|4104.93|4102.93|389
1623297600000|2021-06-10 04:00:00|4106.93|4104.93|4106.93|4104.93|4108.93|4106.93|4105.93|4103.93|1250
1623301200000|2021-06-10 05:00:00|4105.93|4103.93|4105.93|4103.93|4106.93|4104.93|4102.93|4100.93|2388
1623304800000|2021-06-10 06:00:00|4105.68|4104.18|4104.68|4103.18|4107.68|4106.18|4100.68|4099.18|9499
1623308400000|2021-06-10 07:00:00|4103.68|4102.18|4093.68|4092.18|4106.68|4105.18|4087.68|4086.18|80887
1623312000000|2021-06-10 08:00:00|4094.68|4093.18|4095.68|4094.18|4095.68|4094.18|4088.68|4087.18|146084
1623315600000|2021-06-10 09:00:00|4096.68|4095.18|4098.68|4097.18|4099.68|4098.18|4093.68|4092.18|61817
1623319200000|2021-06-10 10:00:00|4099.68|4098.18|4095.68|4094.18|4104.68|4103.18|4095.68|4094.18|33886
1623322800000|2021-06-10 11:00:00|4096.68|4095.18|4088.88|4087.38|4101.88|4100.38|4080.68|4079.18|76648
1623326400000|2021-06-10 12:00:00|4089.88|4088.38|4098.88|4097.38|4100.88|4099.38|4084.88|4083.38|72255
1623330000000|2021-06-10 13:00:00|4099.88|4098.38|4105.88|4104.38|4109.88|4108.38|4096.88|4095.38|92733
1623333600000|2021-06-10 14:00:00|4106.88|4105.38|4094.9|4093.4|4106.88|4105.38|4089.9|4088.4|88876
1623337200000|2021-06-10 15:00:00|4093.9|4092.4|4099.9|4098.4|4099.9|4098.4|4092.9|4091.4|152983
1623340800000|2021-06-10 16:00:00|4098.9|4097.4|4100.9|4099.4|4100.9|4099.4|4095.9|4094.4|14508
1623344400000|2021-06-10 17:00:00|4099.9|4098.4|4102.9|4101.4|4102.9|4101.4|4098.9|4097.4|7716
1623348000000|2021-06-10 18:00:00|4103.9|4102.4|4105.9|4104.4|4105.9|4104.4|4102.9|4101.4|7949
1623351600000|2021-06-10 19:00:00|4104.9|4103.4|4103.9|4102.4|4105.9|4104.4|4100.9|4099.4|21537
1623355200000|2021-06-10 20:00:00|4104.75|4101.75|4105.25|4102.25|4106.25|4103.25|4102.95|4099.95|26361
1623358800000|2021-06-10 21:00:00|4105.05|4102.05|4105.65|4102.65|4105.65|4102.65|4104.65|4101.65|0
1623362400000|2021-06-10 22:00:00|4105.75|4102.75|4104.75|4101.75|4105.85|4102.85|4104.35|4101.35|0
1623366000000|2021-06-10 23:00:00|4104.95|4101.95|4104.05|4101.05|4105.35|4102.35|4103.45|4100.45|0
1623369600000|2021-06-11 00:00:00|4104.45|4101.45|4105.15|4103.15|4106.25|4104.15|4100.15|4098.15|1656
1623373200000|2021-06-11 01:00:00|4106.15|4104.15|4106.15|4104.15|4107.15|4105.15|4104.15|4102.15|1144
1623376800000|2021-06-11 02:00:00|4105.15|4103.15|4104.15|4102.15|4105.15|4103.15|4102.15|4100.15|1018
1623380400000|2021-06-11 03:00:00|4105.15|4103.15|4106.15|4104.15|4106.15|4104.15|4104.15|4102.15|542
1623384000000|2021-06-11 04:00:00|4105.15|4103.15|4106.15|4104.15|4106.15|4104.15|4105.15|4103.15|800
1623387600000|2021-06-11 05:00:00|4105.15|4103.15|4106.15|4104.15|4107.15|4105.15|4105.15|4103.15|1433
1623391200000|2021-06-11 06:00:00|4105.9|4104.4|4104.9|4103.4|4106.9|4105.4|4098.9|4097.4|18017
1623394800000|2021-06-11 07:00:00|4103.9|4102.4|4103.46|4101.96|4107.46|4105.96|4098.9|4097.4|61464
1623398400000|2021-06-11 08:00:00|4104.46|4102.96|4107.46|4105.96|4108.46|4106.96|4104.46|4102.96|119368
1623402000000|2021-06-11 09:00:00|4108.46|4106.96|4109.46|4107.96|4111.46|4109.96|4106.46|4104.96|55231
1623405600000|2021-06-11 10:00:00|4110.46|4108.96|4123.46|4121.96|4124.46|4122.96|4109.46|4107.96|78582
1623409200000|2021-06-11 11:00:00|4122.46|4120.96|4117.31|4115.81|4126.46|4124.96|4114.31|4112.81|75568
1623412800000|2021-06-11 12:00:00|4118.31|4116.81|4124.31|4122.81|4124.31|4122.81|4118.31|4116.81|47302
1623416400000|2021-06-11 13:00:00|4123.31|4121.81|4125.31|4123.81|4129.31|4127.81|4123.31|4121.81|82560
1623420000000|2021-06-11 14:00:00|4126.31|4124.81|4122.23|4120.73|4129.23|4127.73|4122.23|4120.73|241552
1623423600000|2021-06-11 15:00:00|4123.23|4121.73|4130.23|4128.73|4132.23|4130.73|4120.23|4118.73|184613
1623427200000|2021-06-11 16:00:00|4131.23|4129.73|4131.23|4129.73|4131.23|4129.73|4127.23|4125.73|23372
1623430800000|2021-06-11 17:00:00|4130.23|4128.73|4132.23|4130.73|4133.23|4131.73|4130.23|4128.73|18727
1623434400000|2021-06-11 18:00:00|4133.23|4131.73|4135.23|4133.73|4135.23|4133.73|4132.23|4130.73|6273
1623438000000|2021-06-11 19:00:00|4134.23|4132.73|4141.23|4139.73|4142.23|4140.73|4133.23|4131.73|22301
1623441600000|2021-06-11 20:00:00|4141.58|4138.58|4141.18|4138.18|4142.68|4139.68|4140.48|4137.48|205
1623621600000|2021-06-13 22:00:00|4145.98|4142.98|4144.88|4141.88|4146.48|4143.48|4144.28|4141.28|0
1623625200000|2021-06-13 23:00:00|4144.78|4141.78|4145.18|4142.18|4146.28|4143.28|4143.58|4140.58|0
1623628800000|2021-06-14 00:00:00|4145.28|4142.28|4139.48|4137.48|4147.58|4144.58|4136.98|4134.98|4191
1623632400000|2021-06-14 01:00:00|4140.48|4138.48|4140.48|4138.48|4140.48|4138.48|4138.48|4136.48|1248
1623636000000|2021-06-14 02:00:00|4141.48|4139.48|4142.48|4140.48|4142.48|4140.48|4140.48|4138.48|1114
1623639600000|2021-06-14 03:00:00|4141.48|4139.48|4140.48|4138.48|4141.48|4139.48|4140.48|4138.48|278
1623643200000|2021-06-14 04:00:00|4141.48|4139.48|4139.48|4137.48|4141.48|4139.48|4139.48|4137.48|1206
1623646800000|2021-06-14 05:00:00|4140.48|4138.48|4138.48|4136.48|4140.48|4138.48|4137.48|4135.48|2565
1623650400000|2021-06-14 06:00:00|4138.23|4136.73|4142.23|4140.73|4142.23|4140.73|4134.23|4132.73|16090
1623654000000|2021-06-14 07:00:00|4143.23|4141.73|4144.54|4143.04|4155.23|4153.73|4140.23|4138.73|223182
1623657600000|2021-06-14 08:00:00|4143.54|4142.04|4138.54|4137.04|4144.54|4143.04|4136.54|4135.04|172736
1623661200000|2021-06-14 09:00:00|4139.54|4138.04|4140.54|4139.04|4142.54|4141.04|4133.54|4132.04|238916
1623664800000|2021-06-14 10:00:00|4141.54|4140.04|4135.54|4134.04|4143.54|4142.04|4134.54|4133.04|172415
1623668400000|2021-06-14 11:00:00|4136.54|4135.04|4131.48|4129.98|4137.54|4136.04|4128.48|4126.98|93358
1623672000000|2021-06-14 12:00:00|4132.48|4130.98|4132.48|4130.98|4134.48|4132.98|4129.48|4127.98|136449
1623675600000|2021-06-14 13:00:00|4131.48|4129.98|4133.48|4131.98|4135.48|4133.98|4128.48|4126.98|186212
1623679200000|2021-06-14 14:00:00|4134.48|4132.98|4142.45|4140.95|4142.45|4140.95|4132.48|4130.98|197844
1623682800000|2021-06-14 15:00:00|4143.45|4141.95|4134.45|4132.95|4143.45|4141.95|4132.45|4130.95|266842
1623686400000|2021-06-14 16:00:00|4135.45|4133.95|4135.45|4133.95|4138.45|4136.95|4134.45|4132.95|37864
1623690000000|2021-06-14 17:00:00|4136.45|4134.95|4136.45|4134.95|4138.45|4136.95|4135.45|4133.95|17892
1623693600000|2021-06-14 18:00:00|4137.45|4135.95|4139.45|4137.95|4139.45|4137.95|4136.45|4134.95|12266
1623697200000|2021-06-14 19:00:00|4140.45|4138.95|4146.45|4144.95|4146.45|4144.95|4139.45|4137.95|19104
1623700800000|2021-06-14 20:00:00|4148.5|4145.5|4147.5|4144.5|4149.4|4146.4|4146.2|4143.2|41740
1623704400000|2021-06-14 21:00:00|4147.4|4144.4|4147.5|4144.5|4148.1|4145.1|4147.2|4144.2|0
1623708000000|2021-06-14 22:00:00|4147.3|4144.3|4146.1|4143.1|4148|4145|4145|4142|0
1623711600000|2021-06-14 23:00:00|4146|4143|4145.9|4142.9|4147.9|4144.9|4145.7|4142.7|0
1623715200000|2021-06-15 00:00:00|4146|4143|4152.7|4150.7|4152.7|4150.7|4145.7|4142.7|2950
1623718800000|2021-06-15 01:00:00|4153.7|4151.7|4151.7|4149.7|4155.7|4153.7|4151.7|4149.7|2656
1623722400000|2021-06-15 02:00:00|4150.7|4148.7|4152.7|4150.7|4153.7|4151.7|4148.7|4146.7|2234
1623726000000|2021-06-15 03:00:00|4151.7|4149.7|4155.7|4153.7|4157.7|4155.7|4151.7|4149.7|2709
1623729600000|2021-06-15 04:00:00|4156.2|4154.2|4156.7|4154.7|4156.7|4154.7|4155.7|4153.7|9502
1623733200000|2021-06-15 05:00:00|4155.7|4153.7|4155.7|4153.7|4156.7|4154.7|4153.7|4151.7|3317
1623736800000|2021-06-15 06:00:00|4155.45|4153.95|4156.45|4154.95|4157.45|4155.95|4151.45|4149.95|32633
1623740400000|2021-06-15 07:00:00|4155.45|4153.95|4156.88|4155.38|4158.88|4157.38|4151.45|4149.95|221653
1623744000000|2021-06-15 08:00:00|4155.88|4154.38|4154.88|4153.38|4157.88|4156.38|4150.88|4149.38|331961
1623747600000|2021-06-15 09:00:00|4153.88|4152.38|4150.88|4149.38|4157.88|4156.38|4150.88|4149.38|328922
1623751200000|2021-06-15 10:00:00|4151.88|4150.38|4152.88|4151.38|4153.88|4152.38|4145.88|4144.38|154954
1623754800000|2021-06-15 11:00:00|4151.88|4150.38|4153.28|4151.78|4155.28|4153.78|4150.88|4149.38|74366
1623758400000|2021-06-15 12:00:00|4154.28|4152.78|4151.28|4149.78|4156.28|4154.78|4151.28|4149.78|160937
1623762000000|2021-06-15 13:00:00|4152.28|4150.78|4150.28|4148.78|4154.28|4152.78|4148.28|4146.78|204026
1623765600000|2021-06-15 14:00:00|4151.28|4149.78|4146.5|4145|4151.28|4149.78|4144.5|4143|171187
1623769200000|2021-06-15 15:00:00|4145.5|4144|4143.5|4142|4147.5|4146|4141.5|4140|166944
1623772800000|2021-06-15 16:00:00|4144.5|4143|4145.5|4144|4148.5|4147|4144.5|4143|30007
1623776400000|2021-06-15 17:00:00|4144.5|4143|4146.5|4145|4147.5|4146|4143.5|4142|9037
1623780000000|2021-06-15 18:00:00|4147.5|4146|4148.5|4147|4148.5|4147|4146.5|4145|4899
1623783600000|2021-06-15 19:00:00|4147.5|4146|4150.5|4149|4150.5|4149|4143.5|4142|18695
1623787200000|2021-06-15 20:00:00|4154.45|4151.45|4153.35|4150.35|4154.75|4151.75|4152.25|4149.25|92961
1623790800000|2021-06-15 21:00:00|4153.65|4150.65|4152.45|4149.45|4153.95|4150.95|4151.75|4148.75|0
1623794400000|2021-06-15 22:00:00|4152.85|4149.85|4152.15|4149.15|4154.05|4151.05|4151.65|4148.65|0
1623798000000|2021-06-15 23:00:00|4151.85|4148.85|4151.65|4148.65|4152.95|4149.95|4150.15|4147.15|0
1623801600000|2021-06-16 00:00:00|4151.85|4148.85|4150.75|4148.75|4153.45|4150.45|4147.75|4145.75|3209
1623805200000|2021-06-16 01:00:00|4149.75|4147.75|4149.75|4147.75|4150.75|4148.75|4148.75|4146.75|2506
1623808800000|2021-06-16 02:00:00|4150.75|4148.75|4148.75|4146.75|4150.75|4148.75|4148.75|4146.75|1208
1623812400000|2021-06-16 03:00:00|4147.75|4145.75|4148.75|4146.75|4148.75|4146.75|4147.75|4145.75|899
1623816000000|2021-06-16 04:00:00|4147.75|4145.75|4146.75|4144.75|4148.75|4146.75|4145.75|4143.75|669
1623819600000|2021-06-16 05:00:00|4147.75|4145.75|4149.75|4147.75|4149.75|4147.75|4147.75|4145.75|2492
1623823200000|2021-06-16 06:00:00|4149.5|4148|4151.5|4150|4153.5|4152|4147.5|4146|19561
1623826800000|2021-06-16 07:00:00|4150.5|4149|4144.19|4142.69|4155.5|4154|4144.19|4142.69|113805
1623830400000|2021-06-16 08:00:00|4145.19|4143.69|4146.19|4144.69|4146.19|4144.69|4141.19|4139.69|100989
1623834000000|2021-06-16 09:00:00|4147.19|4145.69|4144.19|4142.69|4147.19|4145.69|4139.19|4137.69|97879
1623837600000|2021-06-16 10:00:00|4145.19|4143.69|4151.19|4149.69|4157.19|4155.69|4145.19|4143.69|121269
1623841200000|2021-06-16 11:00:00|4152.19|4150.69|4148.48|4146.98|4152.19|4150.69|4146.19|4144.69|118329
1623844800000|2021-06-16 12:00:00|4147.48|4145.98|4147.48|4145.98|4150.48|4148.98|4145.48|4143.98|94140
1623848400000|2021-06-16 13:00:00|4148.48|4146.98|4153.48|4151.98|4155.48|4153.98|4146.48|4144.98|98838
1623852000000|2021-06-16 14:00:00|4154.48|4152.98|4155.33|4153.83|4155.33|4153.83|4150.33|4148.83|90678
1623855600000|2021-06-16 15:00:00|4154.33|4152.83|4154.33|4152.83|4156.33|4154.83|4151.33|4149.83|177149
1623859200000|2021-06-16 16:00:00|4155.33|4153.83|4151.33|4149.83|4155.33|4153.83|4149.33|4147.83|41228
1623862800000|2021-06-16 17:00:00|4152.33|4150.83|4153.33|4151.83|4155.33|4153.83|4148.33|4146.83|17087
1623866400000|2021-06-16 18:00:00|4149.33|4147.83|4146.33|4144.83|4151.33|4149.83|4137.33|4135.83|54701
1623870000000|2021-06-16 19:00:00|4145.33|4143.83|4150.33|4148.83|4160.33|4158.83|4144.33|4142.83|26503
1623873600000|2021-06-16 20:00:00|4152.08|4149.08|4141.88|4138.88|4154.48|4151.48|4140.88|4137.88|6798
1623877200000|2021-06-16 21:00:00|4141.98|4138.98|4142.88|4139.88|4142.98|4139.98|4141.08|4138.08|0
1623880800000|2021-06-16 22:00:00|4143.28|4140.28|4141.68|4138.68|4144.08|4141.08|4139.68|4136.68|0
1623884400000|2021-06-16 23:00:00|4141.18|4138.18|4136.38|4133.38|4142.08|4139.08|4136.08|4133.08|0
1623888000000|2021-06-17 00:00:00|4136.48|4133.48|4130.58|4128.58|4137.58|4135.58|4125.08|4123.08|4094
1623891600000|2021-06-17 01:00:00|4129.58|4127.58|4134.58|4132.58|4135.58|4133.58|4128.58|4126.58|5448
1623895200000|2021-06-17 02:00:00|4135.58|4133.58|4133.58|4131.58|4135.58|4133.58|4130.58|4128.58|2164
1623898800000|2021-06-17 03:00:00|4134.58|4132.58|4137.58|4135.58|4138.58|4136.58|4132.58|4130.58|685
1623902400000|2021-06-17 04:00:00|4138.58|4136.58|4140.58|4138.58|4140.58|4138.58|4137.58|4135.58|1032
1623906000000|2021-06-17 05:00:00|4140.08|4138.08|4137.58|4135.58|4140.58|4138.58|4137.58|4135.58|1963
1623909600000|2021-06-17 06:00:00|4137.33|4135.83|4132.33|4130.83|4138.33|4136.83|4129.33|4127.83|19545
1623913200000|2021-06-17 07:00:00|4131.33|4129.83|4139.91|4138.41|4148.33|4146.83|4131.33|4129.83|113923
1623916800000|2021-06-17 08:00:00|4140.91|4139.41|4137.91|4136.41|4143.91|4142.41|4134.91|4133.41|81288
1623920400000|2021-06-17 09:00:00|4138.41|4136.91|4141.91|4140.41|4147.91|4146.41|4137.91|4136.41|91084
1623924000000|2021-06-17 10:00:00|4142.91|4141.41|4140.91|4139.41|4145.91|4144.41|4140.91|4139.41|64982
1623927600000|2021-06-17 11:00:00|4141.91|4140.41|4145.18|4143.68|4152.18|4150.68|4141.91|4140.41|72755
1623931200000|2021-06-17 12:00:00|4146.18|4144.68|4147.18|4145.68|4150.18|4148.68|4143.18|4141.68|33546
1623934800000|2021-06-17 13:00:00|4148.18|4146.68|4153.18|4151.68|4156.18|4154.68|4148.18|4146.68|52820
1623938400000|2021-06-17 14:00:00|4154.18|4152.68|4160.27|4158.77|4166.27|4164.77|4151.18|4149.68|88212
1623942000000|2021-06-17 15:00:00|4161.27|4159.77|4156.27|4154.77|4163.27|4161.77|4154.27|4152.77|120236
1623945600000|2021-06-17 16:00:00|4155.77|4154.27|4153.27|4151.77|4158.27|4156.77|4144.27|4142.77|46759
1623949200000|2021-06-17 17:00:00|4154.27|4152.77|4160.27|4158.77|4163.27|4161.77|4153.77|4152.27|13427
1623952800000|2021-06-17 18:00:00|4161.27|4159.77|4159.27|4157.77|4161.27|4159.77|4158.27|4156.77|6240
1623956400000|2021-06-17 19:00:00|4159.77|4158.27|4163.27|4161.77|4170.27|4168.77|4158.27|4156.77|22165
1623960000000|2021-06-17 20:00:00|4165.22|4162.22|4167.42|4164.42|4168.42|4165.42|4164.62|4161.62|1116
1623963600000|2021-06-17 21:00:00|4166.62|4163.62|4166.92|4163.92|4167.12|4164.12|4166.02|4163.02|0
1623967200000|2021-06-17 22:00:00|4167.02|4164.02|4170.82|4167.82|4171.02|4168.02|4166.82|4163.82|0
1623970800000|2021-06-17 23:00:00|4170.62|4167.62|4167.72|4164.72|4170.82|4167.82|4167.02|4164.02|0
1623974400000|2021-06-18 00:00:00|4167.92|4164.92|4164.52|4162.52|4167.92|4164.92|4160.52|4158.52|2480
1623978000000|2021-06-18 01:00:00|4163.52|4161.52|4166.52|4164.52|4167.52|4165.52|4162.52|4160.52|1912
1623981600000|2021-06-18 02:00:00|4167.02|4165.02|4165.52|4163.52|4168.52|4166.52|4165.52|4163.52|2443
1623985200000|2021-06-18 03:00:00|4166.52|4164.52|4161.52|4159.52|4166.52|4164.52|4161.52|4159.52|2966
1623988800000|2021-06-18 04:00:00|4160.52|4158.52|4160.52|4158.52|4161.52|4159.52|4159.52|4157.52|2376
1623992400000|2021-06-18 05:00:00|4159.52|4157.52|4158.52|4156.52|4160.52|4158.52|4157.52|4155.52|4566
1623996000000|2021-06-18 06:00:00|4158.27|4156.77|4158.27|4156.77|4162.27|4160.77|4155.27|4153.77|22574
1623999600000|2021-06-18 07:00:00|4157.77|4156.27|4151.72|4150.22|4162.27|4160.77|4148.72|4147.22|90576
1624003200000|2021-06-18 08:00:00|4152.22|4150.72|4155.72|4154.22|4159.72|4158.22|4149.72|4148.22|59442
1624006800000|2021-06-18 09:00:00|4156.72|4155.22|4157.72|4156.22|4166.72|4165.22|4148.72|4147.22|130782
1624010400000|2021-06-18 10:00:00|4156.72|4155.22|4134.72|4133.22|4157.72|4156.22|4133.72|4132.22|100534
1624014000000|2021-06-18 11:00:00|4133.72|4132.22|4124.72|4123.22|4135.72|4134.22|4118.72|4117.22|75453
1624017600000|2021-06-18 12:00:00|4123.72|4122.22|4103.72|4102.22|4123.72|4122.22|4097.72|4096.22|148367
1624021200000|2021-06-18 13:00:00|4104.72|4103.22|4099.72|4098.22|4104.72|4103.22|4089.72|4088.22|109760
1624024800000|2021-06-18 14:00:00|4100.72|4099.22|4091.7|4090.2|4102.72|4101.22|4082.7|4081.2|126482
1624028400000|2021-06-18 15:00:00|4090.7|4089.2|4091.7|4090.2|4096.7|4095.2|4076.7|4075.2|265562
1624032000000|2021-06-18 16:00:00|4090.7|4089.2|4091.7|4090.2|4094.7|4093.2|4088.7|4087.2|37153
1624035600000|2021-06-18 17:00:00|4090.7|4089.2|4088.7|4087.2|4091.7|4090.2|4085.7|4084.2|15697
1624039200000|2021-06-18 18:00:00|4089.7|4088.2|4085.7|4084.2|4092.7|4091.2|4084.7|4083.2|7482
1624042800000|2021-06-18 19:00:00|4084.7|4083.2|4083.7|4082.2|4093.7|4092.2|4081.7|4080.2|22770
1624046400000|2021-06-18 20:00:00|4082.95|4079.95|4072.45|4069.45|4084.05|4081.05|4071.85|4068.85|853
1624226400000|2021-06-20 22:00:00|4077.75|4074.75|4081.15|4078.15|4081.85|4078.85|4073.75|4070.75|0
1624230000000|2021-06-20 23:00:00|4081.45|4078.45|4079.65|4076.65|4081.65|4078.65|4077.65|4074.65|0
1624233600000|2021-06-21 00:00:00|4079.45|4076.45|4073.25|4071.25|4081.25|4079.25|4068.75|4066.75|5777
1624237200000|2021-06-21 01:00:00|4073.75|4071.75|4051.75|4049.75|4074.75|4072.75|4051.75|4049.75|7196
1624240800000|2021-06-21 02:00:00|4051.95|4049.95|4040.95|4038.95|4052.25|4050.25|4039.75|4037.75|4237
1624244400000|2021-06-21 03:00:00|4041.25|4039.25|4043.75|4041.75|4046.25|4044.25|4033.75|4031.75|7027
1624248000000|2021-06-21 04:00:00|4043.45|4041.45|4044.75|4042.75|4047.75|4045.75|4041.75|4039.75|3610
1624251600000|2021-06-21 05:00:00|4044.45|4042.45|4041.75|4039.75|4044.75|4042.75|4040.25|4038.25|1809
1624255200000|2021-06-21 06:00:00|4041.5|4040|4061|4059.5|4063|4061.5|4040|4038.5|26486
1624258800000|2021-06-21 07:00:00|4060.5|4059|4085.18|4083.68|4090.68|4089.18|4050|4048.5|113879
1624262400000|2021-06-21 08:00:00|4084.18|4082.68|4093.18|4091.68|4093.88|4092.38|4076.18|4074.68|70852
1624266000000|2021-06-21 09:00:00|4092.68|4091.18|4106.68|4105.18|4110.18|4108.68|4090.18|4088.68|51942
1624269600000|2021-06-21 10:00:00|4107.18|4105.68|4102.68|4101.18|4108.68|4107.18|4101.68|4100.18|40980
1624273200000|2021-06-21 11:00:00|4102.18|4100.68|4100.45|4098.95|4108.18|4106.68|4090.18|4088.68|39592
1624276800000|2021-06-21 12:00:00|4100.65|4099.15|4104.45|4102.95|4105.95|4104.45|4098.95|4097.45|22897
1624280400000|2021-06-21 13:00:00|4103.95|4102.45|4098.95|4097.45|4106.45|4104.95|4098.45|4096.95|39824
1624284000000|2021-06-21 14:00:00|4099.15|4097.65|4113.71|4112.21|4115.21|4113.71|4098.95|4097.45|67126
1624287600000|2021-06-21 15:00:00|4113.91|4112.41|4116.21|4114.71|4116.71|4115.21|4106.71|4105.21|89576
1624291200000|2021-06-21 16:00:00|4116.71|4115.21|4117.71|4116.21|4120.71|4119.21|4116.21|4114.71|12346
1624294800000|2021-06-21 17:00:00|4117.91|4116.41|4124.91|4123.41|4125.71|4124.21|4116.71|4115.21|9116
1624298400000|2021-06-21 18:00:00|4125.21|4123.71|4125.21|4123.71|4125.71|4124.21|4121.71|4120.21|3443
1624302000000|2021-06-21 19:00:00|4124.71|4123.21|4125.91|4124.41|4127.21|4125.71|4121.71|4120.21|10151
1624305600000|2021-06-21 20:00:00|4126.66|4123.66|4130.86|4127.86|4132.06|4129.06|4125.96|4122.96|56
1624309200000|2021-06-21 21:00:00|4130.96|4127.96|4130.96|4127.96|4131.26|4128.26|4130.56|4127.56|0
1624312800000|2021-06-21 22:00:00|4131.56|4128.56|4129.56|4126.56|4132.06|4129.06|4129.26|4126.26|0
1624316400000|2021-06-21 23:00:00|4129.76|4126.76|4129.96|4126.96|4133.46|4130.46|4129.26|4126.26|0
1624320000000|2021-06-22 00:00:00|4130.06|4127.06|4119.96|4117.96|4131.66|4128.66|4118.96|4116.96|2634
1624323600000|2021-06-22 01:00:00|4119.66|4117.66|4121.96|4119.96|4122.46|4120.46|4118.16|4116.16|1178
1624327200000|2021-06-22 02:00:00|4121.66|4119.66|4125.96|4123.96|4126.96|4124.96|4120.96|4118.96|1852
1624330800000|2021-06-22 03:00:00|4126.16|4124.16|4125.66|4123.66|4127.46|4125.46|4124.96|4122.96|571
1624334400000|2021-06-22 04:00:00|4125.46|4123.46|4129.96|4127.96|4130.46|4128.46|4125.46|4123.46|751
1624338000000|2021-06-22 05:00:00|4128.96|4126.96|4129.96|4127.96|4129.96|4127.96|4126.96|4124.96|3197
1624341600000|2021-06-22 06:00:00|4129.71|4128.21|4115.71|4114.21|4131.71|4130.21|4113.71|4112.21|15039
1624345200000|2021-06-22 07:00:00|4117.21|4115.71|4096.63|4095.13|4118.71|4117.21|4093.93|4092.43|64686
1624348800000|2021-06-22 08:00:00|4096.93|4095.43|4098.93|4097.43|4104.93|4103.43|4092.93|4091.43|50114
1624352400000|2021-06-22 09:00:00|4099.43|4097.93|4102.43|4100.93|4107.93|4106.43|4096.93|4095.43|39417
1624356000000|2021-06-22 10:00:00|4102.13|4100.63|4114.93|4113.43|4114.93|4113.43|4101.43|4099.93|24708
1624359600000|2021-06-22 11:00:00|4114.43|4112.93|4120.7|4119.2|4122.93|4121.43|4113.43|4111.93|25412
1624363200000|2021-06-22 12:00:00|4120.2|4118.7|4112.2|4110.7|4122.7|4121.2|4108.2|4106.7|17605
1624366800000|2021-06-22 13:00:00|4111.7|4110.2|4109.4|4107.9|4117.2|4115.7|4107.7|4106.2|36646
1624370400000|2021-06-22 14:00:00|4109.7|4108.2|4120.24|4118.74|4120.24|4118.74|4107.2|4105.7|42916
1624374000000|2021-06-22 15:00:00|4119.94|4118.44|4121.62|4120.12|4130.24|4128.74|4118.74|4117.24|119180
1624377600000|2021-06-22 16:00:00|4121.12|4119.62|4118.62|4117.12|4123.62|4122.12|4117.62|4116.12|10231
1624381200000|2021-06-22 17:00:00|4119.12|4117.62|4120.82|4119.32|4121.62|4120.12|4118.62|4117.12|3295
1624384800000|2021-06-22 18:00:00|4121.12|4119.62|4124.12|4122.62|4124.12|4122.62|4119.62|4118.12|4907
1624388400000|2021-06-22 19:00:00|4123.62|4122.12|4120.62|4119.12|4128.12|4126.62|4119.12|4117.62|14170
1624392000000|2021-06-22 20:00:00|4120.67|4117.67|4121.47|4118.47|4124.07|4121.07|4118.47|4115.47|41
1624395600000|2021-06-22 21:00:00|4121.87|4118.87|4122.67|4119.67|4123.27|4120.27|4121.47|4118.47|0
1624399200000|2021-06-22 22:00:00|4121.67|4118.67|4121.07|4118.07|4122.37|4119.37|4120.27|4117.27|0
1624402800000|2021-06-22 23:00:00|4120.87|4117.87|4121.97|4118.97|4123.07|4120.07|4120.87|4117.87|0
1624406400000|2021-06-23 00:00:00|4122.17|4119.17|4121.57|4119.57|4127.37|4125.37|4118.07|4116.07|1814
1624410000000|2021-06-23 01:00:00|4121.87|4119.87|4123.07|4121.07|4126.37|4124.37|4120.37|4118.37|1275
1624413600000|2021-06-23 02:00:00|4123.37|4121.37|4125.87|4123.87|4126.37|4124.37|4122.87|4120.87|946
1624417200000|2021-06-23 03:00:00|4126.37|4124.37|4126.37|4124.37|4128.37|4126.37|4125.57|4123.57|835
1624420800000|2021-06-23 04:00:00|4125.87|4123.87|4125.87|4123.87|4127.87|4125.87|4124.87|4122.87|1120
1624424400000|2021-06-23 05:00:00|4126.07|4124.07|4127.87|4125.87|4127.87|4125.87|4123.87|4121.87|2042
1624428000000|2021-06-23 06:00:00|4127.62|4126.12|4130.62|4129.12|4131.12|4129.62|4121.62|4120.12|6824
1624431600000|2021-06-23 07:00:00|4131.62|4130.12|4109.91|4108.41|4135.12|4133.62|4107.91|4106.41|65443
1624435200000|2021-06-23 08:00:00|4110.91|4109.41|4108.61|4107.11|4114.91|4113.41|4106.11|4104.61|36788
1624438800000|2021-06-23 09:00:00|4108.41|4106.91|4101.41|4099.91|4109.91|4108.41|4094.91|4093.41|41414
1624442400000|2021-06-23 10:00:00|4100.91|4099.41|4098.91|4097.41|4109.41|4107.91|4097.41|4095.91|27349
1624446000000|2021-06-23 11:00:00|4099.41|4097.91|4096.79|4095.29|4099.41|4097.91|4086.91|4085.41|38701
1624449600000|2021-06-23 12:00:00|4096.99|4095.49|4109.79|4108.29|4110.79|4109.29|4096.49|4094.99|27490
1624453200000|2021-06-23 13:00:00|4109.49|4107.99|4102.79|4101.29|4110.79|4109.29|4099.79|4098.29|44693
1624456800000|2021-06-23 14:00:00|4102.49|4100.99|4092.19|4090.69|4105.19|4103.69|4091.69|4090.19|57003
1624460400000|2021-06-23 15:00:00|4091.69|4090.19|4078.32|4076.82|4092.69|4091.19|4071.32|4069.82|191407
1624464000000|2021-06-23 16:00:00|4077.82|4076.32|4075.82|4074.32|4080.52|4079.02|4073.32|4071.82|15086
1624467600000|2021-06-23 17:00:00|4076.02|4074.52|4082.82|4081.32|4083.32|4081.82|4075.82|4074.32|8715
1624471200000|2021-06-23 18:00:00|4082.32|4080.82|4083.32|4081.82|4083.82|4082.32|4081.82|4080.32|3611
1624474800000|2021-06-23 19:00:00|4083.82|4082.32|4079.82|4078.32|4084.32|4082.82|4075.32|4073.82|7791
1624478400000|2021-06-23 20:00:00|4080.47|4077.47|4082.27|4079.27|4083.07|4080.07|4080.47|4077.47|32
1624482000000|2021-06-23 21:00:00|4082.37|4079.37|4082.67|4079.67|4082.77|4079.77|4081.77|4078.77|0
1624485600000|2021-06-23 22:00:00|4082.27|4079.27|4084.17|4081.17|4084.37|4081.37|4080.87|4077.87|0
1624489200000|2021-06-23 23:00:00|4083.87|4080.87|4085.17|4082.17|4085.57|4082.57|4083.07|4080.07|0
1624492800000|2021-06-24 00:00:00|4085.07|4082.07|4086.77|4084.77|4088.07|4086.07|4083.57|4081.57|3484
1624496400000|2021-06-24 01:00:00|4086.57|4084.57|4092.57|4090.57|4094.57|4092.57|4086.57|4084.57|2678
1624500000000|2021-06-24 02:00:00|4092.77|4090.77|4091.57|4089.57|4095.07|4093.07|4089.57|4087.57|2073
1624503600000|2021-06-24 03:00:00|4091.77|4089.77|4093.57|4091.57|4093.57|4091.57|4089.57|4087.57|862
1624507200000|2021-06-24 04:00:00|4093.27|4091.27|4093.07|4091.07|4094.07|4092.07|4092.07|4090.07|635
1624510800000|2021-06-24 05:00:00|4093.57|4091.57|4090.27|4088.27|4093.57|4091.57|4090.07|4088.07|1867
1624514400000|2021-06-24 06:00:00|4090.02|4088.52|4095.82|4094.32|4101.32|4099.82|4089.32|4087.82|13011
1624518000000|2021-06-24 07:00:00|4096.32|4094.82|4095.89|4094.39|4104.32|4102.82|4089.82|4088.32|71170
1624521600000|2021-06-24 08:00:00|4095.59|4094.09|4114.89|4113.39|4114.89|4113.39|4094.39|4092.89|53918
1624525200000|2021-06-24 09:00:00|4114.39|4112.89|4113.39|4111.89|4122.39|4120.89|4110.89|4109.39|84215
1624528800000|2021-06-24 10:00:00|4113.09|4111.59|4112.59|4111.09|4118.39|4116.89|4110.89|4109.39|43766
1624532400000|2021-06-24 11:00:00|4112.89|4111.39|4115.47|4113.97|4115.97|4114.47|4110.39|4108.89|19781
1624536000000|2021-06-24 12:00:00|4115.97|4114.47|4113.47|4111.97|4117.97|4116.47|4109.97|4108.47|17085
1624539600000|2021-06-24 13:00:00|4113.97|4112.47|4119.47|4117.97|4125.97|4124.47|4110.97|4109.47|49305
1624543200000|2021-06-24 14:00:00|4119.67|4118.17|4122.71|4121.21|4127.71|4126.21|4119.47|4117.97|57113
1624546800000|2021-06-24 15:00:00|4123.21|4121.71|4122.21|4120.71|4127.71|4126.21|4118.21|4116.71|125685
1624550400000|2021-06-24 16:00:00|4122.71|4121.21|4127.21|4125.71|4127.21|4125.71|4121.71|4120.21|13741
1624554000000|2021-06-24 17:00:00|4126.71|4125.21|4125.71|4124.21|4129.21|4127.71|4124.71|4123.21|6174
1624557600000|2021-06-24 18:00:00|4126.71|4125.21|4127.21|4125.71|4128.71|4127.21|4125.21|4123.71|4983
1624561200000|2021-06-24 19:00:00|4127.41|4125.91|4125.71|4124.21|4127.71|4126.21|4122.71|4121.21|9732
1624564800000|2021-06-24 20:00:00|4126.46|4123.46|4132.06|4129.06|4132.46|4129.46|4126.26|4123.26|147
1624568400000|2021-06-24 21:00:00|4131.96|4128.96|4131.86|4128.86|4132.36|4129.36|4131.46|4128.46|0
1624572000000|2021-06-24 22:00:00|4131.76|4128.76|4131.46|4128.46|4131.96|4128.96|4129.96|4126.96|0
1624575600000|2021-06-24 23:00:00|4131.56|4128.56|4129.66|4126.66|4131.56|4128.56|4129.26|4126.26|0
1624579200000|2021-06-25 00:00:00|4129.96|4126.96|4127.96|4125.96|4130.96|4128.46|4125.96|4123.96|1693
1624582800000|2021-06-25 01:00:00|4127.46|4125.46|4128.96|4126.96|4130.46|4128.46|4126.46|4124.46|2638
1624586400000|2021-06-25 02:00:00|4129.46|4127.46|4131.46|4129.46|4131.46|4129.46|4128.46|4126.46|623
1624590000000|2021-06-25 03:00:00|4131.96|4129.96|4132.66|4130.66|4133.46|4131.46|4130.96|4128.96|432
1624593600000|2021-06-25 04:00:00|4132.96|4130.96|4131.46|4129.46|4132.96|4130.96|4128.96|4126.96|614
1624597200000|2021-06-25 05:00:00|4131.66|4129.66|4133.96|4131.96|4134.46|4132.46|4129.46|4127.46|1964
1624600800000|2021-06-25 06:00:00|4133.71|4132.21|4127.71|4126.21|4134.21|4132.71|4123.71|4122.21|8801
1624604400000|2021-06-25 07:00:00|4127.21|4125.71|4119.19|4117.69|4128.21|4126.71|4116.71|4115.21|42771
1624608000000|2021-06-25 08:00:00|4118.89|4117.39|4114.19|4112.69|4119.19|4117.69|4113.19|4111.69|41070
1624611600000|2021-06-25 09:00:00|4114.69|4113.19|4118.69|4117.19|4121.19|4119.69|4110.19|4108.69|40653
1624615200000|2021-06-25 10:00:00|4118.19|4116.69|4116.69|4115.19|4119.19|4117.69|4113.19|4111.69|31732
1624618800000|2021-06-25 11:00:00|4117.19|4115.69|4116.73|4115.23|4120.23|4118.73|4114.73|4113.23|30605
1624622400000|2021-06-25 12:00:00|4116.23|4114.73|4117.73|4116.23|4120.23|4118.73|4112.73|4111.23|27834
1624626000000|2021-06-25 13:00:00|4117.23|4115.73|4108.23|4106.73|4117.23|4115.73|4106.23|4104.73|32284
1624629600000|2021-06-25 14:00:00|4107.73|4106.23|4118|4116.5|4119|4117.5|4107.73|4106.23|54649
1624633200000|2021-06-25 15:00:00|4117.5|4116|4121|4119.5|4124.5|4123|4117|4115.5|100149
1624636800000|2021-06-25 16:00:00|4120.5|4119|4120.5|4119|4122.2|4120.7|4117.5|4116|11840
1624640400000|2021-06-25 17:00:00|4120|4118.5|4119.2|4117.7|4121.5|4120|4118|4116.5|5621
1624644000000|2021-06-25 18:00:00|4119.5|4118|4121.5|4120|4121.5|4120|4118.7|4117.2|2545
1624647600000|2021-06-25 19:00:00|4122|4120.5|4122|4120.5|4125|4123.5|4121|4119.5|11931
1624651200000|2021-06-25 20:00:00|4122.45|4119.45|4125.85|4122.85|4126.05|4123.05|4121.65|4118.65|4
1624831200000|2021-06-27 22:00:00|4126.95|4123.95|4126.25|4123.25|4127.65|4124.65|4124.95|4121.95|0
1624834800000|2021-06-27 23:00:00|4126.45|4123.45|4126.05|4123.05|4126.65|4123.65|4124.35|4121.35|0
1624838400000|2021-06-28 00:00:00|4126.15|4123.15|4119.75|4117.75|4126.45|4123.45|4117.95|4115.95|2175
1624842000000|2021-06-28 01:00:00|4119.45|4117.45|4121.75|4119.75|4122.25|4120.25|4118.25|4116.25|1908
1624845600000|2021-06-28 02:00:00|4121.25|4119.25|4121.75|4119.75|4122.75|4120.75|4119.75|4117.75|639
1624849200000|2021-06-28 03:00:00|4122.25|4120.25|4120.75|4118.75|4122.95|4120.95|4119.75|4117.75|1203
1624852800000|2021-06-28 04:00:00|4120.95|4118.95|4121.45|4119.45|4121.75|4119.75|4119.75|4117.75|450
1624856400000|2021-06-28 05:00:00|4121.75|4119.75|4123.75|4121.75|4124.25|4122.25|4120.25|4118.25|2396
1624860000000|2021-06-28 06:00:00|4123.5|4122|4115.7|4114.2|4123.5|4122|4115.5|4114|7786
1624863600000|2021-06-28 07:00:00|4115.5|4114|4111.71|4110.21|4127.5|4126|4109.5|4108|58953
1624867200000|2021-06-28 08:00:00|4111.21|4109.71|4106.71|4105.21|4114.21|4112.71|4098.91|4097.41|51911
1624870800000|2021-06-28 09:00:00|4106.21|4104.71|4106.91|4105.41|4108.71|4107.21|4103.21|4101.71|25843
1624874400000|2021-06-28 10:00:00|4106.71|4105.21|4103.91|4102.41|4107.21|4105.71|4093.21|4091.71|30343
1624878000000|2021-06-28 11:00:00|4104.21|4102.71|4115.49|4113.99|4117.49|4115.99|4102.21|4100.71|49926
1624881600000|2021-06-28 12:00:00|4115.69|4114.19|4116.49|4114.99|4117.69|4116.19|4110.99|4109.49|35410
1624885200000|2021-06-28 13:00:00|4116.99|4115.49|4107.99|4106.49|4118.99|4117.49|4105.99|4104.49|36850
1624888800000|2021-06-28 14:00:00|4107.49|4105.99|4097.61|4096.11|4108.99|4107.49|4093.61|4092.11|63981
1624892400000|2021-06-28 15:00:00|4097.11|4095.61|4095.11|4093.61|4099.31|4097.81|4087.11|4085.61|107550
1624896000000|2021-06-28 16:00:00|4094.61|4093.11|4094.11|4092.61|4097.11|4095.61|4094.11|4092.61|19958
1624899600000|2021-06-28 17:00:00|4094.31|4092.81|4097.11|4095.61|4097.61|4096.11|4091.11|4089.61|7680
1624903200000|2021-06-28 18:00:00|4096.61|4095.11|4099.61|4098.11|4100.11|4098.61|4096.61|4095.11|3348
1624906800000|2021-06-28 19:00:00|4099.81|4098.31|4098.11|4096.61|4100.11|4098.61|4096.11|4094.61|8205
1624910400000|2021-06-28 20:00:00|4098.86|4095.86|4099.46|4096.46|4099.96|4096.96|4097.26|4094.26|147
1624914000000|2021-06-28 21:00:00|4099.56|4096.56|4099.56|4096.56|4099.86|4096.86|4099.36|4096.36|0
1624917600000|2021-06-28 22:00:00|4098.96|4095.96|4096.46|4093.46|4098.96|4095.96|4096.16|4093.16|0
1624921200000|2021-06-28 23:00:00|4096.66|4093.66|4096.26|4093.26|4097.26|4094.26|4095.56|4092.56|0
1624924800000|2021-06-29 00:00:00|4096.06|4093.06|4093.56|4091.56|4096.36|4094.36|4091.36|4089.36|1840
1624928400000|2021-06-29 01:00:00|4093.36|4091.36|4090.36|4088.36|4093.86|4091.86|4088.86|4086.86|1418
1624932000000|2021-06-29 02:00:00|4089.86|4087.86|4091.36|4089.36|4091.86|4089.86|4089.36|4087.36|2222
1624935600000|2021-06-29 03:00:00|4091.56|4089.56|4090.56|4088.56|4091.86|4089.86|4089.36|4087.36|1626
1624939200000|2021-06-29 04:00:00|4090.86|4088.86|4092.86|4090.86|4095.36|4093.36|4089.86|4087.86|2531
1624942800000|2021-06-29 05:00:00|4093.06|4091.06|4095.86|4093.86|4097.36|4095.36|4092.36|4090.36|2164
1624946400000|2021-06-29 06:00:00|4095.61|4094.11|4089.61|4088.11|4097.61|4096.11|4089.11|4087.61|9388
1624950000000|2021-06-29 07:00:00|4090.61|4089.11|4108.58|4107.08|4114.61|4113.11|4090.61|4089.11|63953
1624953600000|2021-06-29 08:00:00|4109.08|4107.58|4102.08|4100.58|4112.08|4110.58|4100.58|4099.08|42935
1624957200000|2021-06-29 09:00:00|4102.58|4101.08|4109.08|4107.58|4110.58|4109.08|4101.58|4100.08|40192
1624960800000|2021-06-29 10:00:00|4109.58|4108.08|4111.58|4110.08|4113.08|4111.58|4106.08|4104.58|18878
1624964400000|2021-06-29 11:00:00|4111.58|4110.08|4109.66|4108.16|4112.78|4111.28|4105.66|4104.16|22585
1624968000000|2021-06-29 12:00:00|4109.16|4107.66|4122.66|4121.16|4124.16|4122.66|4108.66|4107.16|54888
1624971600000|2021-06-29 13:00:00|4123.16|4121.66|4119.66|4118.16|4125.66|4124.16|4118.16|4116.66|45444
1624975200000|2021-06-29 14:00:00|4120.16|4118.66|4111.04|4109.54|4122.16|4120.66|4111.04|4109.54|98072
1624978800000|2021-06-29 15:00:00|4111.24|4109.74|4107.74|4106.24|4111.54|4110.04|4105.54|4104.04|109657
1624982400000|2021-06-29 16:00:00|4107.54|4106.04|4109.04|4107.54|4109.04|4107.54|4105.04|4103.54|12978
1624986000000|2021-06-29 17:00:00|4108.54|4107.04|4107.54|4106.04|4110.04|4108.54|4106.04|4104.54|3569
1624989600000|2021-06-29 18:00:00|4107.04|4105.54|4103.54|4102.04|4108.04|4106.54|4101.54|4100.04|4352
1624993200000|2021-06-29 19:00:00|4103.24|4101.74|4106.54|4105.04|4108.54|4107.04|4102.04|4100.54|8166
1624996800000|2021-06-29 20:00:00|4108.59|4105.59|4110.19|4107.19|4111.79|4108.79|4108.59|4105.59|121
1625000400000|2021-06-29 21:00:00|4110.39|4107.39|4110.39|4107.39|4110.59|4107.59|4110.09|4107.09|0
1625004000000|2021-06-29 22:00:00|4110.89|4107.89|4110.99|4107.99|4111.49|4108.49|4109.69|4106.69|0
1625007600000|2021-06-29 23:00:00|4111.09|4108.09|4114.29|4111.29|4114.79|4111.79|4110.99|4107.99|0
1625011200000|2021-06-30 00:00:00|4114.39|4111.39|4107.29|4105.29|4114.99|4112.79|4107.29|4105.29|1199
1625014800000|2021-06-30 01:00:00|4106.99|4104.99|4107.29|4105.29|4111.29|4109.29|4106.79|4104.79|1164
1625018400000|2021-06-30 02:00:00|4106.79|4104.79|4108.49|4106.49|4109.29|4107.29|4106.79|4104.79|820
1625022000000|2021-06-30 03:00:00|4108.29|4106.29|4110.79|4108.79|4110.79|4108.79|4106.79|4104.79|1006
1625025600000|2021-06-30 04:00:00|4110.49|4108.49|4110.79|4108.79|4111.29|4109.29|4108.79|4106.79|401
1625029200000|2021-06-30 05:00:00|4110.99|4108.99|4105.29|4103.29|4111.79|4109.79|4105.29|4103.29|1235
1625032800000|2021-06-30 06:00:00|4105.04|4103.54|4101.54|4100.04|4105.04|4103.54|4098.54|4097.04|10363
1625036400000|2021-06-30 07:00:00|4101.04|4099.54|4098.72|4097.22|4112.54|4111.04|4097.54|4096.04|56836
1625040000000|2021-06-30 08:00:00|4099.02|4097.52|4059.52|4058.02|4100.52|4099.02|4057.02|4055.52|150869
1625043600000|2021-06-30 09:00:00|4059.02|4057.52|4060.52|4059.02|4065.02|4063.52|4047.22|4045.72|161241
1625047200000|2021-06-30 10:00:00|4060.02|4058.52|4069.02|4067.52|4075.52|4074.02|4060.02|4058.52|62697
1625050800000|2021-06-30 11:00:00|4068.52|4067.02|4084.44|4082.94|4085.94|4084.44|4068.52|4067.02|61859
1625054400000|2021-06-30 12:00:00|4084.94|4083.44|4076.44|4074.94|4085.94|4084.44|4075.94|4074.44|49146
1625058000000|2021-06-30 13:00:00|4076.94|4075.44|4088.64|4087.14|4090.94|4089.44|4069.44|4067.94|57778
1625061600000|2021-06-30 14:00:00|4088.94|4087.44|4073.1|4071.6|4090.44|4088.94|4072.6|4071.1|123909
1625065200000|2021-06-30 15:00:00|4072.8|4071.3|4067.1|4065.6|4073.1|4071.6|4062.1|4060.6|302747
1625068800000|2021-06-30 16:00:00|4066.6|4065.1|4065.1|4063.6|4066.6|4065.1|4061.1|4059.6|33890
1625072400000|2021-06-30 17:00:00|4065.6|4064.1|4066.1|4064.6|4069.1|4067.6|4064.6|4063.1|6850
1625076000000|2021-06-30 18:00:00|4066.3|4064.8|4068.3|4066.8|4071.1|4069.6|4064.6|4063.1|11332
1625079600000|2021-06-30 19:00:00|4068.6|4067.1|4074.1|4072.6|4078.1|4076.6|4067.1|4065.6|16543
1625083200000|2021-06-30 20:00:00|4074.35|4071.35|4078.85|4075.85|4079.75|4076.75|4072.85|4069.85|195
1625086800000|2021-06-30 21:00:00|4078.65|4075.65|4078.75|4075.75|4079.25|4076.25|4078.35|4075.35|0
1625090400000|2021-06-30 22:00:00|4079.75|4076.75|4080.75|4077.75|4080.95|4077.95|4078.95|4075.95|0
1625094000000|2021-06-30 23:00:00|4080.55|4077.55|4080.35|4077.35|4080.55|4077.55|4079.25|4076.25|0
1625097600000|2021-07-01 00:00:00|4080.55|4077.55|4084.05|4082.05|4086.85|4084.85|4078.05|4075.15|3747
1625101200000|2021-07-01 01:00:00|4084.35|4082.35|4081.85|4079.85|4085.85|4083.85|4079.05|4077.05|2779
1625104800000|2021-07-01 02:00:00|4082.35|4080.35|4083.85|4081.85|4084.35|4082.35|4081.35|4079.35|1485
1625108400000|2021-07-01 03:00:00|4084.05|4082.05|4085.55|4083.55|4086.05|4084.05|4082.05|4080.05|1243
1625112000000|2021-07-01 04:00:00|4085.85|4083.85|4084.35|4082.35|4086.35|4084.35|4082.85|4080.85|1331
1625115600000|2021-07-01 05:00:00|4084.85|4082.85|4085.55|4083.55|4086.35|4084.35|4084.35|4082.35|2622
1625119200000|2021-07-01 06:00:00|4085.3|4083.8|4090.6|4089.1|4091.1|4089.6|4083.1|4081.6|14523
1625122800000|2021-07-01 07:00:00|4090.1|4088.6|4107.53|4106.03|4114.53|4113.03|4089.6|4088.1|125154
1625126400000|2021-07-01 08:00:00|4108.03|4106.53|4099.53|4098.03|4114.23|4112.73|4099.53|4098.03|67893
1625130000000|2021-07-01 09:00:00|4100.03|4098.53|4086.03|4084.53|4101.03|4099.53|4082.53|4081.03|56308
1625133600000|2021-07-01 10:00:00|4085.53|4084.03|4059.53|4058.03|4086.53|4085.03|4056.03|4054.53|87734
1625137200000|2021-07-01 11:00:00|4058.53|4057.03|4080.08|4078.58|4080.58|4079.08|4050.53|4049.03|98894
1625140800000|2021-07-01 12:00:00|4080.28|4078.78|4071.78|4070.28|4082.08|4080.58|4067.08|4065.58|53043
1625144400000|2021-07-01 13:00:00|4072.08|4070.58|4077.58|4076.08|4083.58|4082.08|4071.08|4069.58|45100
1625148000000|2021-07-01 14:00:00|4078.08|4076.58|4084.45|4082.95|4090.95|4089.45|4076.28|4074.78|80731
1625151600000|2021-07-01 15:00:00|4083.95|4082.45|4072.95|4071.45|4084.95|4083.45|4069.95|4068.45|106118
1625155200000|2021-07-01 16:00:00|4073.45|4071.95|4074.95|4073.45|4077.15|4075.65|4070.95|4069.45|13037
1625158800000|2021-07-01 17:00:00|4074.45|4072.95|4075.45|4073.95|4080.95|4079.45|4071.95|4070.45|7634
1625162400000|2021-07-01 18:00:00|4075.15|4073.65|4086.95|4085.45|4086.95|4085.45|4074.45|4072.95|9428
1625166000000|2021-07-01 19:00:00|4087.45|4085.95|4091.45|4089.95|4091.95|4090.45|4083.65|4082.15|13633
1625169600000|2021-07-01 20:00:00|4091.7|4088.7|4090.6|4087.6|4091.9|4088.9|4088.9|4085.9|217
1625173200000|2021-07-01 21:00:00|4090.9|4087.9|4090.6|4087.6|4091|4088|4090.1|4087.1|0
1625176800000|2021-07-01 22:00:00|4089.8|4086.8|4091.2|4088.2|4091.4|4088.4|4089.1|4086.1|0
1625180400000|2021-07-01 23:00:00|4091.3|4088.3|4090.2|4087.2|4092.1|4089.1|4090.2|4087.2|0
1625184000000|2021-07-02 00:00:00|4090.4|4087.4|4095.7|4093.7|4096.2|4094.2|4088.9|4086.3|1916
1625187600000|2021-07-02 01:00:00|4096.2|4094.2|4092.2|4090.2|4096.2|4094.2|4091.2|4089.2|1828
1625191200000|2021-07-02 02:00:00|4092.7|4090.7|4092.7|4090.7|4095.7|4093.7|4092.2|4090.2|842
1625194800000|2021-07-02 03:00:00|4092.9|4090.9|4091.2|4089.2|4094.7|4092.7|4090.2|4088.2|856
1625198400000|2021-07-02 04:00:00|4091.7|4089.7|4092.2|4090.2|4092.9|4090.9|4091.7|4089.7|861
1625202000000|2021-07-02 05:00:00|4092.4|4090.4|4087.2|4085.2|4092.7|4090.7|4087.2|4085.2|2149
1625205600000|2021-07-02 06:00:00|4086.95|4085.45|4086.95|4085.45|4088.95|4087.45|4079.95|4078.45|11286
1625209200000|2021-07-02 07:00:00|4087.45|4085.95|4097.55|4096.05|4101.65|4100.15|4078.45|4076.95|82867
1625212800000|2021-07-02 08:00:00|4097.75|4096.25|4081.75|4080.25|4101.05|4099.55|4080.05|4078.55|40550
1625216400000|2021-07-02 09:00:00|4081.55|4080.05|4087.05|4085.55|4091.55|4090.05|4080.05|4078.55|36352
1625220000000|2021-07-02 10:00:00|4086.55|4085.05|4089.55|4088.05|4095.05|4093.55|4085.05|4083.55|33581
1625223600000|2021-07-02 11:00:00|4089.25|4087.75|4088.4|4086.9|4090.9|4089.4|4086.9|4085.4|22176
1625227200000|2021-07-02 12:00:00|4088.9|4087.4|4092.9|4091.4|4100.4|4098.9|4086.4|4084.9|38885
1625230800000|2021-07-02 13:00:00|4093.6|4092.1|4082.4|4080.9|4093.9|4092.4|4080.9|4079.4|42926
1625234400000|2021-07-02 14:00:00|4082.1|4080.6|4083.76|4082.26|4085.26|4083.76|4076.76|4075.26|36585
1625238000000|2021-07-02 15:00:00|4083.26|4081.76|4086.76|4085.26|4087.76|4086.26|4077.26|4075.76|86261
1625241600000|2021-07-02 16:00:00|4086.26|4084.76|4087.26|4085.76|4087.76|4086.26|4083.76|4082.26|11754
1625245200000|2021-07-02 17:00:00|4087.46|4085.96|4085.46|4083.96|4088.26|4086.76|4084.26|4082.76|6699
1625248800000|2021-07-02 18:00:00|4085.26|4083.76|4086.26|4084.76|4087.76|4086.26|4085.26|4083.76|2581
1625252400000|2021-07-02 19:00:00|4085.96|4084.46|4086.76|4085.26|4088.26|4086.76|4085.76|4084.26|8330
1625256000000|2021-07-02 20:00:00|4088.11|4085.11|4084.41|4081.41|4088.11|4085.11|4083.71|4080.71|18
1625436000000|2021-07-04 22:00:00|4086.41|4083.41|4086.21|4083.21|4087.71|4084.71|4085.81|4082.81|0
1625439600000|2021-07-04 23:00:00|4086.01|4083.01|4084.81|4081.81|4086.71|4083.71|4084.11|4081.11|0
1625443200000|2021-07-05 00:00:00|4084.71|4081.71|4083.01|4081.01|4085.51|4083.51|4078.01|4076.01|2187
1625446800000|2021-07-05 01:00:00|4082.71|4080.71|4083.51|4081.51|4085.01|4083.01|4082.01|4080.01|1245
1625450400000|2021-07-05 02:00:00|4083.01|4081.01|4083.51|4081.51|4084.51|4082.51|4082.01|4080.01|947
1625454000000|2021-07-05 03:00:00|4083.71|4081.71|4084.51|4082.51|4085.01|4083.01|4083.01|4081.01|1263
1625457600000|2021-07-05 04:00:00|4085.01|4083.01|4085.51|4083.51|4086.51|4084.51|4084.01|4082.01|954
1625461200000|2021-07-05 05:00:00|4085.01|4083.01|4080.51|4078.51|4085.51|4083.51|4080.51|4078.51|1648
1625464800000|2021-07-05 06:00:00|4080.26|4078.76|4079.96|4078.46|4080.76|4079.26|4073.26|4071.76|9256
1625468400000|2021-07-05 07:00:00|4080.26|4078.76|4061.82|4060.32|4084.76|4083.26|4060.12|4058.62|51585
1625472000000|2021-07-05 08:00:00|4061.62|4060.12|4075.62|4074.12|4082.62|4081.12|4058.12|4056.62|38564
1625475600000|2021-07-05 09:00:00|4075.82|4074.32|4078.62|4077.12|4080.62|4079.12|4073.12|4071.62|20173
1625479200000|2021-07-05 10:00:00|4078.82|4077.32|4084.62|4083.12|4086.12|4084.62|4077.12|4075.62|16558
1625482800000|2021-07-05 11:00:00|4084.82|4083.32|4089.26|4087.76|4093.62|4092.12|4084.62|4083.12|22001
1625486400000|2021-07-05 12:00:00|4089.46|4087.96|4093.26|4091.76|4096.26|4094.76|4088.96|4087.46|16354
1625490000000|2021-07-05 13:00:00|4093.76|4092.26|4091.26|4089.76|4096.26|4094.76|4086.26|4084.76|19931
1625493600000|2021-07-05 14:00:00|4091.46|4089.96|4092.13|4090.63|4093.63|4092.13|4089.26|4087.76|35812
1625497200000|2021-07-05 15:00:00|4092.33|4090.83|4088.13|4086.63|4093.63|4092.13|4086.63|4085.13|54565
1625500800000|2021-07-05 16:00:00|4087.63|4086.13|4087.63|4086.13|4091.63|4090.13|4086.63|4085.13|7927
1625504400000|2021-07-05 17:00:00|4087.33|4085.83|4089.63|4088.13|4089.63|4088.13|4087.13|4085.63|1342
1625508000000|2021-07-05 18:00:00|4089.33|4087.83|4088.13|4086.63|4089.63|4088.13|4088.13|4086.63|298
1625511600000|2021-07-05 19:00:00|4088.33|4086.83|4088.83|4087.33|4090.13|4088.63|4087.33|4085.83|1398
1625515200000|2021-07-05 20:00:00|4089.58|4086.58|4089.68|4086.68|4089.68|4086.68|4089.58|4086.58|2
1625522400000|2021-07-05 22:00:00|4089.78|4086.78|4092.38|4089.38|4092.58|4089.58|4089.08|4086.08|0
1625526000000|2021-07-05 23:00:00|4092.48|4089.48|4093.18|4090.18|4094.08|4091.08|4092.38|4089.38|0
1625529600000|2021-07-06 00:00:00|4093.48|4090.48|4096.58|4094.58|4097.38|4095.38|4085.88|4083.88|1223
1625533200000|2021-07-06 01:00:00|4096.38|4094.38|4092.38|4090.38|4097.38|4095.38|4091.38|4089.38|1142
1625536800000|2021-07-06 02:00:00|4091.88|4089.88|4091.88|4089.88|4096.38|4094.38|4091.88|4089.88|1029
1625540400000|2021-07-06 03:00:00|4091.38|4089.38|4090.38|4088.38|4092.38|4090.38|4089.88|4087.88|797
1625544000000|2021-07-06 04:00:00|4090.58|4088.58|4090.88|4088.88|4092.88|4090.88|4089.88|4087.88|289
1625547600000|2021-07-06 05:00:00|4091.38|4089.38|4086.38|4084.38|4092.38|4090.38|4086.38|4084.38|2417
1625551200000|2021-07-06 06:00:00|4086.13|4084.63|4084.33|4082.83|4087.63|4086.13|4076.63|4075.13|11348
1625554800000|2021-07-06 07:00:00|4083.83|4082.33|4072.81|4071.31|4084.13|4082.63|4064.81|4063.31|82695
1625558400000|2021-07-06 08:00:00|4072.01|4070.51|4076.31|4074.81|4078.01|4076.51|4067.31|4065.81|33422
1625562000000|2021-07-06 09:00:00|4076.01|4074.51|4077.51|4076.01|4079.31|4077.81|4068.81|4067.31|30918
1625565600000|2021-07-06 10:00:00|4077.31|4075.81|4078.81|4077.31|4081.31|4079.81|4074.81|4073.31|20827
1625569200000|2021-07-06 11:00:00|4079.01|4077.51|4078.65|4077.15|4080.81|4079.31|4075.31|4073.81|22640
1625572800000|2021-07-06 12:00:00|4078.85|4077.35|4086.15|4084.65|4087.15|4085.65|4078.15|4076.65|17982
1625576400000|2021-07-06 13:00:00|4086.35|4084.85|4076.85|4075.35|4087.15|4085.65|4075.15|4073.65|38386
1625580000000|2021-07-06 14:00:00|4077.15|4075.65|4042.45|4040.95|4077.65|4076.15|4041.75|4040.25|127344
1625583600000|2021-07-06 15:00:00|4041.75|4040.25|4051.38|4049.88|4053.88|4052.38|4038.25|4036.75|157882
1625587200000|2021-07-06 16:00:00|4051.08|4049.58|4046.08|4044.58|4051.38|4049.88|4039.38|4037.88|28476
1625590800000|2021-07-06 17:00:00|4046.38|4044.88|4050.58|4049.08|4051.38|4049.88|4046.08|4044.58|13281
1625594400000|2021-07-06 18:00:00|4050.88|4049.38|4049.88|4048.38|4054.08|4052.58|4048.08|4046.58|9220
1625598000000|2021-07-06 19:00:00|4049.58|4048.08|4049.38|4047.88|4055.08|4053.58|4048.38|4046.88|15029
1625601600000|2021-07-06 20:00:00|4050.33|4047.33|4045.33|4042.33|4050.93|4047.93|4044.53|4041.53|54
1625605200000|2021-07-06 21:00:00|4045.43|4042.43|4044.83|4041.83|4046.03|4043.03|4043.83|4040.83|0
1625608800000|2021-07-06 22:00:00|4045.33|4042.33|4046.33|4043.33|4047.13|4044.13|4044.63|4041.63|0
1625612400000|2021-07-06 23:00:00|4046.13|4043.13|4044.83|4041.83|4046.93|4043.93|4043.63|4040.63|0
1625616000000|2021-07-07 00:00:00|4044.63|4041.63|4048.63|4046.63|4049.33|4047.33|4040.63|4038.63|2611
1625619600000|2021-07-07 01:00:00|4048.33|4046.33|4052.13|4050.13|4054.13|4052.13|4047.83|4045.83|1606
1625623200000|2021-07-07 02:00:00|4051.63|4049.63|4052.13|4050.13|4053.63|4051.63|4048.13|4046.13|1396
1625626800000|2021-07-07 03:00:00|4052.63|4050.63|4053.63|4051.63|4055.63|4053.63|4051.13|4049.13|974
1625630400000|2021-07-07 04:00:00|4053.13|4051.13|4049.13|4047.13|4054.63|4052.63|4048.13|4046.13|1108
1625634000000|2021-07-07 05:00:00|4048.63|4046.63|4054.13|4052.13|4054.13|4052.13|4047.13|4045.13|2516
1625637600000|2021-07-07 06:00:00|4053.88|4052.38|4064.08|4062.58|4065.88|4064.38|4051.88|4050.38|23208
1625641200000|2021-07-07 07:00:00|4064.38|4062.88|4074.61|4073.11|4083.38|4081.88|4062.58|4061.08|96720
1625644800000|2021-07-07 08:00:00|4074.11|4072.61|4071.61|4070.11|4081.11|4079.61|4068.61|4067.11|55144
1625648400000|2021-07-07 09:00:00|4072.11|4070.61|4072.11|4070.61|4080.31|4078.81|4069.61|4068.11|36152
1625652000000|2021-07-07 10:00:00|4072.61|4071.11|4071.61|4070.11|4073.11|4071.61|4064.61|4063.11|39085
1625655600000|2021-07-07 11:00:00|4071.31|4069.81|4070.43|4068.93|4072.61|4071.11|4067.93|4066.43|19184
1625659200000|2021-07-07 12:00:00|4070.93|4069.43|4068.43|4066.93|4074.43|4072.93|4066.93|4065.43|23177
1625662800000|2021-07-07 13:00:00|4067.93|4066.43|4076.43|4074.93|4081.43|4079.93|4066.93|4065.43|53509
1625666400000|2021-07-07 14:00:00|4075.93|4074.43|4067.63|4066.13|4077.93|4076.43|4060.13|4058.63|59485
1625670000000|2021-07-07 15:00:00|4067.13|4065.63|4081.1|4079.6|4083.1|4081.6|4065.63|4064.13|119577
1625673600000|2021-07-07 16:00:00|4080.8|4079.3|4080.6|4079.1|4083.6|4082.1|4078.6|4077.1|15244
1625677200000|2021-07-07 17:00:00|4080.1|4078.6|4076.1|4074.6|4080.1|4078.6|4075.1|4073.6|9294
1625680800000|2021-07-07 18:00:00|4076.6|4075.1|4081.1|4079.6|4081.8|4080.3|4075.1|4073.6|7568
1625684400000|2021-07-07 19:00:00|4080.8|4079.3|4084.8|4083.3|4085.1|4083.6|4080.1|4078.6|14787
1625688000000|2021-07-07 20:00:00|4085.35|4082.35|4087.25|4084.25|4087.45|4084.45|4083.45|4080.45|33
1625691600000|2021-07-07 21:00:00|4087.15|4084.15|4087.05|4084.05|4087.25|4084.25|4086.65|4083.65|0
1625695200000|2021-07-07 22:00:00|4087.15|4084.15|4086.85|4083.85|4087.35|4084.35|4085.95|4082.95|0
1625698800000|2021-07-07 23:00:00|4086.75|4083.75|4085.85|4082.85|4087.05|4084.05|4085.35|4082.35|0
1625702400000|2021-07-08 00:00:00|4085.95|4082.95|4080.35|4078.35|4087.25|4084.25|4077.85|4075.85|1148
1625706000000|2021-07-08 01:00:00|4080.55|4078.55|4074.85|4072.85|4082.35|4080.35|4074.85|4072.85|1244
1625709600000|2021-07-08 02:00:00|4075.35|4073.35|4071.85|4069.85|4076.85|4074.85|4068.85|4066.85|1950
1625713200000|2021-07-08 03:00:00|4071.35|4069.35|4071.35|4069.35|4072.85|4070.85|4069.35|4067.35|983
1625716800000|2021-07-08 04:00:00|4070.85|4068.85|4074.35|4072.35|4074.35|4072.35|4070.35|4068.35|1157
1625720400000|2021-07-08 05:00:00|4073.85|4071.85|4067.85|4065.85|4073.85|4071.85|4067.85|4065.85|1897
1625724000000|2021-07-08 06:00:00|4067.6|4066.1|4050.1|4048.6|4071.3|4069.8|4046.6|4045.1|28248
1625727600000|2021-07-08 07:00:00|4049.8|4048.3|4022.33|4020.83|4053.1|4051.6|4008.83|4007.33|182527
1625731200000|2021-07-08 08:00:00|4021.83|4020.33|4011.83|4010.33|4021.83|4020.33|4002.33|4000.83|137494
1625734800000|2021-07-08 09:00:00|4011.33|4009.83|4002.83|4001.33|4014.83|4013.33|4000.83|3999.33|69290
1625738400000|2021-07-08 10:00:00|4002.33|4000.83|3993.33|3991.83|4003.33|4001.83|3981.83|3980.33|116964
1625742000000|2021-07-08 11:00:00|3993.53|3992.03|3976.54|3975.04|3995.83|3994.33|3974.04|3972.54|75956
1625745600000|2021-07-08 12:00:00|3976.04|3974.54|3979.74|3978.24|3990.54|3989.04|3965.04|3963.54|75344
1625749200000|2021-07-08 13:00:00|3979.54|3978.04|3983.54|3982.04|3988.04|3986.54|3968.54|3967.04|101525
1625752800000|2021-07-08 14:00:00|3984.04|3982.54|3969.31|3967.81|3984.04|3982.54|3963.31|3961.81|156127
1625756400000|2021-07-08 15:00:00|3969.51|3968.01|4002.81|4001.31|4003.81|4002.31|3967.81|3966.31|276886
1625760000000|2021-07-08 16:00:00|4003.31|4001.81|4000.81|3999.31|4004.81|4003.31|3997.81|3996.31|39942
1625763600000|2021-07-08 17:00:00|4001.31|3999.81|3997.01|3995.51|4001.31|3999.81|3994.31|3992.81|17400
1625767200000|2021-07-08 18:00:00|3997.31|3995.81|3989.31|3987.81|3997.51|3996.01|3985.81|3984.31|11097
1625770800000|2021-07-08 19:00:00|3989.01|3987.51|3996.31|3994.81|3996.81|3995.31|3984.01|3982.51|17640
1625774400000|2021-07-08 20:00:00|3999.86|3996.86|3995.56|3992.56|4000.46|3997.46|3993.16|3990.16|50
1625778000000|2021-07-08 21:00:00|3995.86|3992.86|3995.76|3992.76|3995.96|3992.96|3995.26|3992.26|0
1625781600000|2021-07-08 22:00:00|3995.96|3992.96|3994.26|3991.26|3997.36|3994.36|3993.36|3990.36|0
1625785200000|2021-07-08 23:00:00|3994.16|3991.16|3994.06|3991.06|3997.56|3994.56|3993.36|3990.36|0
1625788800000|2021-07-09 00:00:00|3994.26|3991.26|3986.06|3984.06|4000.06|3998.06|3986.06|3984.06|2827
1625792400000|2021-07-09 01:00:00|3985.76|3983.76|3980.56|3978.56|3989.06|3987.06|3980.06|3978.06|3485
1625796000000|2021-07-09 02:00:00|3980.76|3978.76|3988.56|3986.56|3989.56|3987.56|3974.56|3972.56|3828
1625799600000|2021-07-09 03:00:00|3989.06|3987.06|3991.26|3989.26|3995.76|3993.76|3987.76|3985.76|2228
1625803200000|2021-07-09 04:00:00|3991.56|3989.56|3999.06|3997.06|4000.06|3998.06|3989.56|3987.56|2040
1625806800000|2021-07-09 05:00:00|3999.26|3997.26|4007.06|4005.06|4008.76|4006.76|3998.56|3996.56|5065
1625810400000|2021-07-09 06:00:00|4006.81|4005.31|4011.81|4010.31|4017.81|4016.31|4005.81|4004.31|24337
1625814000000|2021-07-09 07:00:00|4011.31|4009.81|4026.49|4024.99|4035.81|4034.31|4010.81|4009.31|125136
1625817600000|2021-07-09 08:00:00|4026.69|4025.19|4043.49|4041.99|4043.99|4042.49|4025.99|4024.49|69501
1625821200000|2021-07-09 09:00:00|4043.99|4042.49|4034.99|4033.49|4056.49|4054.99|4034.99|4033.49|108826
1625824800000|2021-07-09 10:00:00|4034.49|4032.99|4042.99|4041.49|4047.49|4045.99|4033.99|4032.49|41588
1625828400000|2021-07-09 11:00:00|4043.19|4041.69|4049.49|4047.99|4050.49|4048.99|4041.99|4040.49|32328
1625832000000|2021-07-09 12:00:00|4049.69|4048.19|4042.49|4040.99|4050.49|4048.99|4040.99|4039.49|29847
1625835600000|2021-07-09 13:00:00|4042.99|4041.49|4052.99|4051.49|4053.99|4052.49|4038.99|4037.49|67732
1625839200000|2021-07-09 14:00:00|4053.19|4051.69|4063.62|4062.12|4064.12|4062.62|4052.99|4051.49|92625
1625842800000|2021-07-09 15:00:00|4063.12|4061.62|4070.12|4068.62|4072.12|4070.62|4061.12|4059.62|153274
1625846400000|2021-07-09 16:00:00|4069.62|4068.12|4069.62|4068.12|4073.12|4071.62|4068.12|4066.62|17575
1625850000000|2021-07-09 17:00:00|4069.12|4067.62|4068.12|4066.62|4069.62|4068.12|4067.12|4065.62|4483
1625853600000|2021-07-09 18:00:00|4068.32|4066.82|4073.12|4071.62|4073.12|4071.62|4068.12|4066.62|4928
1625857200000|2021-07-09 19:00:00|4072.62|4071.12|4069.82|4068.32|4073.32|4071.82|4068.62|4067.12|10876
1625860800000|2021-07-09 20:00:00|4072.97|4069.97|4074.57|4071.57|4074.97|4071.97|4071.67|4068.67|22
1626040800000|2021-07-11 22:00:00|4074.27|4071.27|4073.07|4070.07|4074.67|4071.67|4072.77|4069.77|0
1626044400000|2021-07-11 23:00:00|4073.27|4070.27|4073.67|4070.67|4075.07|4072.07|4070.97|4067.97|0
1626048000000|2021-07-12 00:00:00|4073.47|4070.47|4069.37|4067.37|4074.27|4071.27|4063.87|4061.87|1696
1626051600000|2021-07-12 01:00:00|4069.57|4067.57|4064.37|4062.37|4070.37|4068.37|4063.87|4061.87|972
1626055200000|2021-07-12 02:00:00|4064.87|4062.87|4066.87|4064.87|4068.87|4066.87|4064.57|4062.57|694
1626058800000|2021-07-12 03:00:00|4067.37|4065.37|4062.87|4060.87|4067.87|4065.87|4062.87|4060.87|794
1626062400000|2021-07-12 04:00:00|4063.07|4061.07|4064.87|4062.87|4064.87|4062.87|4061.87|4059.87|992
1626066000000|2021-07-12 05:00:00|4065.07|4063.07|4062.57|4060.57|4065.07|4063.07|4059.87|4057.87|2333
1626069600000|2021-07-12 06:00:00|4062.32|4060.82|4067.62|4066.12|4071.62|4070.12|4061.82|4060.32|10734
1626073200000|2021-07-12 07:00:00|4068.12|4066.62|4049.57|4048.07|4075.12|4073.62|4045.77|4044.27|79940
1626076800000|2021-07-12 08:00:00|4049.07|4047.57|4064.07|4062.57|4065.57|4064.07|4048.07|4046.57|50045
1626080400000|2021-07-12 09:00:00|4064.27|4062.77|4059.07|4057.57|4064.27|4062.77|4054.57|4053.07|30416
1626084000000|2021-07-12 10:00:00|4059.27|4057.77|4055.57|4054.07|4062.07|4060.57|4050.07|4048.57|42430
1626087600000|2021-07-12 11:00:00|4056.07|4054.57|4070.79|4069.29|4073.29|4071.79|4056.07|4054.57|43873
1626091200000|2021-07-12 12:00:00|4070.99|4069.49|4079.29|4077.79|4079.79|4078.29|4065.79|4064.29|33385
1626094800000|2021-07-12 13:00:00|4079.79|4078.29|4091.79|4090.29|4092.79|4091.29|4075.29|4073.79|62669
1626098400000|2021-07-12 14:00:00|4092.29|4090.79|4091.52|4090.02|4099.52|4098.02|4089.02|4087.52|116550
1626102000000|2021-07-12 15:00:00|4091.72|4090.22|4098.52|4097.02|4100.52|4099.02|4090.52|4089.02|144029
1626105600000|2021-07-12 16:00:00|4099.02|4097.52|4098.02|4096.52|4101.02|4099.52|4097.02|4095.52|20964
1626109200000|2021-07-12 17:00:00|4098.52|4097.02|4098.52|4097.02|4100.52|4099.02|4097.02|4095.52|5816
1626112800000|2021-07-12 18:00:00|4098.72|4097.22|4100.02|4098.52|4102.22|4100.72|4098.52|4097.02|4754
1626116400000|2021-07-12 19:00:00|4099.72|4098.22|4100.02|4098.52|4102.02|4100.52|4097.52|4096.02|16938
1626120000000|2021-07-12 20:00:00|4100.67|4097.67|4099.87|4096.87|4102.07|4099.07|4099.67|4096.67|86
1626123600000|2021-07-12 21:00:00|4099.97|4096.97|4100.27|4097.27|4100.47|4097.47|4099.57|4096.57|0
1626127200000|2021-07-12 22:00:00|4100.57|4097.57|4098.37|4095.37|4101.17|4098.17|4098.07|4095.07|0
1626130800000|2021-07-12 23:00:00|4098.57|4095.57|4101.27|4098.27|4101.67|4098.67|4098.07|4095.07|0
1626134400000|2021-07-13 00:00:00|4101.07|4098.07|4104.77|4102.77|4105.77|4103.77|4100.27|4097.27|1309
1626138000000|2021-07-13 01:00:00|4104.27|4102.27|4104.27|4102.27|4104.47|4102.47|4097.97|4095.97|1331
1626141600000|2021-07-13 02:00:00|4103.97|4101.97|4102.27|4100.27|4104.77|4102.77|4101.77|4099.77|675
1626145200000|2021-07-13 03:00:00|4102.47|4100.47|4102.77|4100.77|4103.77|4101.77|4101.77|4099.77|794
1626148800000|2021-07-13 04:00:00|4102.97|4100.97|4102.27|4100.27|4103.27|4101.27|4100.97|4098.97|1001
1626152400000|2021-07-13 05:00:00|4102.47|4100.47|4099.27|4097.27|4102.77|4100.77|4098.77|4096.77|932
1626156000000|2021-07-13 06:00:00|4099.02|4097.52|4099.52|4098.02|4100.02|4098.52|4095.02|4093.52|9560
1626159600000|2021-07-13 07:00:00|4098.72|4097.22|4092.58|4091.08|4102.02|4100.52|4085.52|4084.02|79380
1626163200000|2021-07-13 08:00:00|4093.08|4091.58|4093.08|4091.58|4096.58|4095.08|4090.58|4089.08|56060
1626166800000|2021-07-13 09:00:00|4092.78|4091.28|4089.08|4087.58|4093.08|4091.58|4088.08|4086.58|39140
1626170400000|2021-07-13 10:00:00|4089.58|4088.08|4091.08|4089.58|4093.58|4092.08|4088.08|4086.58|27419
1626174000000|2021-07-13 11:00:00|4090.58|4089.08|4092.39|4090.89|4096.89|4095.39|4087.58|4086.08|32015
1626177600000|2021-07-13 12:00:00|4092.89|4091.39|4088.89|4087.39|4097.39|4095.89|4083.59|4082.09|50202
1626181200000|2021-07-13 13:00:00|4089.09|4087.59|4094.39|4092.89|4099.39|4097.89|4087.59|4086.09|43740
1626184800000|2021-07-13 14:00:00|4094.89|4093.39|4086.51|4085.01|4095.51|4094.01|4085.51|4084.01|50919
1626188400000|2021-07-13 15:00:00|4086.21|4084.71|4094.21|4092.71|4096.51|4095.01|4085.01|4083.51|106842
1626192000000|2021-07-13 16:00:00|4094.01|4092.51|4095.51|4094.01|4097.01|4095.51|4094.01|4092.51|8494
1626195600000|2021-07-13 17:00:00|4096.01|4094.51|4091.01|4089.51|4096.01|4094.51|4088.51|4087.01|11594
1626199200000|2021-07-13 18:00:00|4090.51|4089.01|4091.01|4089.51|4092.01|4090.51|4087.01|4085.51|6665
1626202800000|2021-07-13 19:00:00|4091.51|4090.01|4093.01|4091.51|4093.51|4092.01|4087.51|4086.01|7162
1626206400000|2021-07-13 20:00:00|4094.46|4091.46|4092.16|4089.16|4094.86|4091.86|4091.06|4088.06|81
1626210000000|2021-07-13 21:00:00|4092.36|4089.36|4092.26|4089.26|4092.66|4089.66|4091.46|4088.46|0
1626213600000|2021-07-13 22:00:00|4092.46|4089.46|4093.86|4090.86|4095.36|4092.36|4091.96|4088.96|0
1626217200000|2021-07-13 23:00:00|4093.96|4090.96|4088.96|4085.96|4094.46|4091.46|4088.56|4085.56|0
1626220800000|2021-07-14 00:00:00|4088.76|4085.76|4095.26|4093.26|4095.26|4093.26|4088.26|4085.76|1852
1626224400000|2021-07-14 01:00:00|4095.46|4093.46|4093.76|4091.76|4096.26|4094.26|4092.26|4090.26|1498
1626228000000|2021-07-14 02:00:00|4094.26|4092.26|4091.76|4089.76|4094.26|4092.26|4090.26|4088.26|768
1626231600000|2021-07-14 03:00:00|4091.96|4089.96|4090.26|4088.26|4092.26|4090.26|4088.26|4086.26|503
1626235200000|2021-07-14 04:00:00|4089.76|4087.76|4085.76|4083.76|4090.76|4088.76|4085.26|4083.26|1003
1626238800000|2021-07-14 05:00:00|4086.26|4084.26|4086.46|4084.46|4090.26|4088.26|4085.26|4083.26|1718
1626242400000|2021-07-14 06:00:00|4086.21|4084.71|4083.51|4082.01|4089.01|4087.51|4078.01|4076.51|12160
1626246000000|2021-07-14 07:00:00|4083.01|4081.51|4085.69|4084.19|4094.69|4093.19|4075.01|4073.51|75615
1626249600000|2021-07-14 08:00:00|4086.19|4084.69|4087.19|4085.69|4090.19|4088.69|4078.69|4077.19|54531
1626253200000|2021-07-14 09:00:00|4087.69|4086.19|4089.19|4087.69|4094.69|4093.19|4085.69|4084.19|35810
1626256800000|2021-07-14 10:00:00|4088.89|4087.39|4089.19|4087.69|4094.19|4092.69|4087.19|4085.69|24432
1626260400000|2021-07-14 11:00:00|4089.69|4088.19|4093.4|4091.9|4094.69|4093.19|4089.19|4087.69|35951
1626264000000|2021-07-14 12:00:00|4093.9|4092.4|4099.4|4097.9|4100.4|4098.9|4090.6|4089.1|44103
1626267600000|2021-07-14 13:00:00|4099.9|4098.4|4097.9|4096.4|4105.9|4104.4|4096.4|4094.9|43474
1626271200000|2021-07-14 14:00:00|4098.4|4096.9|4100.97|4099.47|4103.97|4102.47|4096.47|4094.97|66380
1626274800000|2021-07-14 15:00:00|4101.47|4099.97|4090.97|4089.47|4104.47|4102.97|4089.47|4087.97|128587
1626278400000|2021-07-14 16:00:00|4090.67|4089.17|4100.47|4098.97|4102.47|4100.97|4090.67|4089.17|15075
1626282000000|2021-07-14 17:00:00|4100.97|4099.47|4098.97|4097.47|4101.47|4099.97|4094.47|4092.97|6409
1626285600000|2021-07-14 18:00:00|4099.17|4097.67|4098.97|4097.47|4101.47|4099.97|4097.47|4095.97|4530
1626289200000|2021-07-14 19:00:00|4098.67|4097.17|4093.97|4092.47|4100.47|4098.97|4092.97|4091.47|9576
1626292800000|2021-07-14 20:00:00|4097.02|4094.02|4094.22|4091.22|4098.02|4095.02|4093.92|4090.92|97
1626296400000|2021-07-14 21:00:00|4094.12|4091.12|4094.82|4091.82|4094.92|4091.92|4094.12|4091.12|0
1626300000000|2021-07-14 22:00:00|4094.32|4091.32|4094.92|4091.92|4096.12|4093.12|4093.62|4090.62|0
1626303600000|2021-07-14 23:00:00|4095.12|4092.12|4095.52|4092.52|4096.12|4093.12|4093.72|4090.72|0
1626307200000|2021-07-15 00:00:00|4095.32|4092.32|4087.42|4085.42|4095.52|4092.52|4085.72|4083.72|3084
1626310800000|2021-07-15 01:00:00|4087.72|4085.72|4091.72|4089.72|4092.72|4090.72|4085.22|4083.22|2948
1626314400000|2021-07-15 02:00:00|4091.42|4089.42|4091.72|4089.72|4092.72|4090.72|4088.22|4086.22|1784
1626318000000|2021-07-15 03:00:00|4091.42|4089.42|4092.72|4090.72|4094.22|4092.22|4090.72|4088.72|895
1626321600000|2021-07-15 04:00:00|4092.42|4090.42|4091.22|4089.22|4093.72|4091.72|4090.22|4088.22|1048
1626325200000|2021-07-15 05:00:00|4091.72|4089.72|4090.72|4088.72|4092.92|4090.92|4088.72|4086.72|2100
1626328800000|2021-07-15 06:00:00|4090.47|4088.97|4089.97|4088.47|4093.47|4091.97|4083.47|4081.97|10618
1626332400000|2021-07-15 07:00:00|4090.47|4088.97|4077.45|4075.95|4090.47|4088.97|4071.97|4070.47|73046
1626336000000|2021-07-15 08:00:00|4077.95|4076.45|4086.45|4084.95|4094.45|4092.95|4072.95|4071.45|35170
1626339600000|2021-07-15 09:00:00|4085.95|4084.45|4079.95|4078.45|4086.95|4085.45|4073.45|4071.95|57802
1626343200000|2021-07-15 10:00:00|4080.45|4078.95|4065.45|4063.95|4082.45|4080.95|4057.95|4056.45|60363
1626346800000|2021-07-15 11:00:00|4065.95|4064.45|4065.6|4064.1|4071.6|4070.1|4053.95|4052.45|50488
1626350400000|2021-07-15 12:00:00|4065.8|4064.3|4059.1|4057.6|4072.1|4070.6|4059.1|4057.6|47753
1626354000000|2021-07-15 13:00:00|4059.3|4057.8|4061.1|4059.6|4063.1|4061.6|4046.6|4045.1|80126
1626357600000|2021-07-15 14:00:00|4061.6|4060.1|4056.19|4054.69|4064.1|4062.6|4054.19|4052.69|77893
1626361200000|2021-07-15 15:00:00|4055.69|4054.19|4058.69|4057.19|4061.69|4060.19|4047.69|4046.19|147256
1626364800000|2021-07-15 16:00:00|4058.39|4056.89|4053.39|4051.89|4059.19|4057.69|4053.19|4051.69|18613
1626368400000|2021-07-15 17:00:00|4053.19|4051.69|4042.69|4041.19|4053.69|4052.19|4042.69|4041.19|10332
1626372000000|2021-07-15 18:00:00|4042.19|4040.69|4049.19|4047.69|4049.19|4047.69|4042.19|4040.69|9444
1626375600000|2021-07-15 19:00:00|4048.69|4047.19|4056.19|4054.69|4058.19|4056.69|4048.69|4047.19|11875
1626379200000|2021-07-15 20:00:00|4058.14|4055.14|4053.74|4050.74|4058.74|4055.74|4052.94|4049.94|35
1626382800000|2021-07-15 21:00:00|4054.44|4051.44|4053.44|4050.44|4054.44|4051.44|4052.84|4049.84|0
1626386400000|2021-07-15 22:00:00|4053.64|4050.64|4053.14|4050.14|4054.04|4051.04|4051.44|4048.44|0
1626390000000|2021-07-15 23:00:00|4053.34|4050.34|4049.94|4046.94|4054.14|4051.14|4049.34|4046.34|0
1626393600000|2021-07-16 00:00:00|4050.04|4047.04|4047.44|4045.44|4057.44|4055.44|4046.44|4043.44|2524
1626397200000|2021-07-16 01:00:00|4046.94|4044.94|4048.14|4046.14|4054.44|4052.44|4043.94|4041.94|1532
1626400800000|2021-07-16 02:00:00|4048.44|4046.44|4050.44|4048.44|4051.44|4049.44|4047.94|4045.94|872
1626404400000|2021-07-16 03:00:00|4050.64|4048.64|4055.94|4053.94|4058.44|4056.44|4050.44|4048.44|1399
1626408000000|2021-07-16 04:00:00|4056.14|4054.14|4057.94|4055.94|4059.44|4057.44|4054.44|4052.44|952
1626411600000|2021-07-16 05:00:00|4058.44|4056.44|4057.94|4055.94|4062.64|4060.64|4057.94|4055.94|3301
1626415200000|2021-07-16 06:00:00|4057.69|4056.19|4065.19|4063.69|4067.19|4065.69|4052.69|4051.19|13749
1626418800000|2021-07-16 07:00:00|4065.69|4064.19|4063.93|4062.43|4074.19|4072.69|4054.19|4052.69|77198
1626422400000|2021-07-16 08:00:00|4064.43|4062.93|4065.43|4063.93|4067.43|4065.93|4056.93|4055.43|48013
1626426000000|2021-07-16 09:00:00|4065.93|4064.43|4057.43|4055.93|4068.43|4066.93|4051.43|4049.93|96104
1626429600000|2021-07-16 10:00:00|4057.13|4055.63|4047.43|4045.93|4059.43|4057.93|4039.43|4037.93|71167
1626433200000|2021-07-16 11:00:00|4047.63|4046.13|4041.21|4039.71|4048.93|4047.43|4040.71|4039.21|41657
1626436800000|2021-07-16 12:00:00|4041.71|4040.21|4048.71|4047.21|4053.21|4051.71|4041.71|4040.21|40001
1626440400000|2021-07-16 13:00:00|4049.21|4047.71|4038.21|4036.71|4055.21|4053.71|4030.71|4029.21|70888
1626444000000|2021-07-16 14:00:00|4038.41|4036.91|4029.9|4028.4|4039.21|4037.71|4014.4|4012.9|130144
1626447600000|2021-07-16 15:00:00|4030.4|4028.9|4036.46|4034.96|4038.46|4036.96|4024.4|4022.9|188032
1626451200000|2021-07-16 16:00:00|4035.96|4034.46|4035.46|4033.96|4040.66|4039.16|4034.46|4032.96|12310
1626454800000|2021-07-16 17:00:00|4035.16|4033.66|4031.66|4030.16|4037.96|4036.46|4030.96|4029.46|6824
1626458400000|2021-07-16 18:00:00|4031.96|4030.46|4023.16|4021.66|4031.96|4030.46|4022.46|4020.96|10232
1626462000000|2021-07-16 19:00:00|4023.46|4021.96|4023.66|4022.16|4023.96|4022.46|4015.96|4014.46|14519
1626465600000|2021-07-16 20:00:00|4023.41|4020.41|4022.81|4019.81|4025.21|4022.21|4019.41|4016.41|118
1626645600000|2021-07-18 22:00:00|4023.21|4020.21|4019.91|4016.91|4024.91|4021.91|4016.71|4013.71|0
1626649200000|2021-07-18 23:00:00|4019.71|4016.71|4014.41|4011.41|4020.11|4017.11|4010.71|4007.71|0
1626652800000|2021-07-19 00:00:00|4014.71|4011.71|4001.41|3999.41|4015.71|4013.71|3999.71|3997.71|6009
1626656400000|2021-07-19 01:00:00|4001.71|3999.71|4002.21|4000.21|4006.21|4004.21|4000.21|3998.21|2010
1626660000000|2021-07-19 02:00:00|4001.71|3999.71|4003.71|4001.71|4004.71|4002.71|3999.41|3997.41|1908
1626663600000|2021-07-19 03:00:00|4003.91|4001.91|4007.21|4005.21|4008.21|4006.21|4003.91|4001.91|1169
1626667200000|2021-07-19 04:00:00|4006.91|4004.91|4000.71|3998.71|4008.21|4006.21|3999.71|3997.71|1839
1626670800000|2021-07-19 05:00:00|4001.21|3999.21|4002.71|4000.71|4007.21|4005.21|4000.21|3998.21|2284
1626674400000|2021-07-19 06:00:00|4002.46|4000.96|4003.46|4001.96|4007.16|4005.66|3998.46|3996.96|16239
1626678000000|2021-07-19 07:00:00|4003.96|4002.46|3976.14|3974.64|4005.96|4004.46|3968.14|3966.64|146547
1626681600000|2021-07-19 08:00:00|3976.64|3975.14|3956.34|3954.84|3992.64|3991.14|3952.14|3950.64|120881
1626685200000|2021-07-19 09:00:00|3956.14|3954.64|3961.64|3960.14|3964.14|3962.64|3948.64|3947.14|88183
1626688800000|2021-07-19 10:00:00|3961.14|3959.64|3952.64|3951.14|3963.64|3962.14|3945.64|3944.14|66601
1626692400000|2021-07-19 11:00:00|3953.14|3951.64|3937.61|3936.11|3954.14|3952.64|3924.61|3923.11|84003
1626696000000|2021-07-19 12:00:00|3938.11|3936.61|3931.61|3930.11|3939.11|3937.61|3918.11|3916.61|64857
1626699600000|2021-07-19 13:00:00|3930.61|3929.11|3918.31|3916.81|3936.61|3935.11|3916.61|3915.11|90652
1626703200000|2021-07-19 14:00:00|3918.11|3916.61|3920.63|3919.13|3928.13|3926.63|3905.13|3903.63|146196
1626706800000|2021-07-19 15:00:00|3920.13|3918.63|3932.13|3930.63|3934.63|3933.13|3915.13|3913.63|241114
1626710400000|2021-07-19 16:00:00|3931.83|3930.33|3916.63|3915.13|3931.83|3930.33|3911.13|3909.63|30918
1626714000000|2021-07-19 17:00:00|3916.13|3914.63|3911.13|3909.63|3922.13|3920.63|3910.83|3909.33|21077
1626717600000|2021-07-19 18:00:00|3911.63|3910.13|3911.13|3909.63|3919.63|3918.13|3908.63|3907.13|13646
1626721200000|2021-07-19 19:00:00|3911.33|3909.83|3931.13|3929.63|3931.13|3929.63|3909.13|3907.63|21587
1626724800000|2021-07-19 20:00:00|3934.78|3931.78|3938.68|3935.68|3939.38|3936.38|3931.08|3928.08|283
1626728400000|2021-07-19 21:00:00|3938.38|3935.38|3939.78|3936.78|3939.88|3936.88|3938.08|3935.08|0
1626732000000|2021-07-19 22:00:00|3939.68|3936.68|3938.98|3935.98|3940.58|3937.58|3936.28|3933.28|0
1626735600000|2021-07-19 23:00:00|3939.08|3936.08|3939.58|3936.58|3941.08|3938.08|3937.18|3934.18|0
1626739200000|2021-07-20 00:00:00|3939.38|3936.38|3946.88|3944.88|3948.38|3946.38|3938.38|3935.58|3877
1626742800000|2021-07-20 01:00:00|3947.38|3945.38|3953.88|3951.88|3953.88|3951.88|3943.88|3941.88|3572
1626746400000|2021-07-20 02:00:00|3953.58|3951.58|3949.38|3947.38|3954.88|3952.88|3947.38|3945.38|3397
1626750000000|2021-07-20 03:00:00|3949.58|3947.58|3930.38|3928.38|3953.08|3951.08|3927.88|3925.88|5399
1626753600000|2021-07-20 04:00:00|3929.88|3927.88|3933.08|3931.08|3934.88|3932.88|3923.08|3921.08|3323
1626757200000|2021-07-20 05:00:00|3933.38|3931.38|3938.88|3936.88|3940.08|3938.08|3930.88|3928.88|2519
1626760800000|2021-07-20 06:00:00|3938.63|3937.13|3953.13|3951.63|3954.33|3952.83|3938.63|3937.13|23311
1626764400000|2021-07-20 07:00:00|3952.63|3951.13|3962.31|3960.81|3980.63|3979.13|3946.63|3945.13|160352
1626768000000|2021-07-20 08:00:00|3962.81|3961.31|3957.81|3956.31|3972.31|3970.81|3956.81|3955.31|56968
1626771600000|2021-07-20 09:00:00|3957.31|3955.81|3937.31|3935.81|3961.81|3960.31|3931.31|3929.81|77215
1626775200000|2021-07-20 10:00:00|3936.81|3935.31|3936.81|3935.31|3951.81|3950.31|3931.81|3930.31|80185
1626778800000|2021-07-20 11:00:00|3937.31|3935.81|3955.97|3954.47|3958.47|3956.97|3928.81|3927.31|59800
1626782400000|2021-07-20 12:00:00|3956.47|3954.97|3937.97|3936.47|3958.47|3956.97|3936.97|3935.47|53270
1626786000000|2021-07-20 13:00:00|3938.47|3936.97|3951.17|3949.67|3951.17|3949.67|3920.97|3919.47|99688
1626789600000|2021-07-20 14:00:00|3951.47|3949.97|3974.12|3972.62|3974.12|3972.62|3949.62|3948.12|99611
1626793200000|2021-07-20 15:00:00|3973.62|3972.12|3962.12|3960.62|3974.12|3972.62|3952.32|3950.82|186949
1626796800000|2021-07-20 16:00:00|3961.62|3960.12|3965.12|3963.62|3965.12|3963.62|3958.62|3957.12|17526
1626800400000|2021-07-20 17:00:00|3964.62|3963.12|3960.62|3959.12|3965.62|3964.12|3957.12|3955.62|21280
1626804000000|2021-07-20 18:00:00|3961.12|3959.62|3966.62|3965.12|3968.82|3967.32|3961.12|3959.62|10838
1626807600000|2021-07-20 19:00:00|3966.82|3965.32|3967.12|3965.62|3974.62|3973.12|3966.62|3965.12|17815
1626811200000|2021-07-20 20:00:00|3966.87|3963.87|3969.87|3966.87|3970.87|3967.87|3965.87|3962.87|394
1626814800000|2021-07-20 21:00:00|3970.17|3967.17|3969.47|3966.47|3970.27|3967.27|3968.77|3965.77|0
1626818400000|2021-07-20 22:00:00|3969.27|3966.27|3972.27|3969.27|3972.87|3969.87|3969.17|3966.17|0
1626822000000|2021-07-20 23:00:00|3972.07|3969.07|3974.37|3971.37|3975.57|3972.57|3971.67|3968.67|0
1626825600000|2021-07-21 00:00:00|3974.27|3971.27|3981.37|3979.37|3984.07|3982.07|3969.77|3966.77|3308
1626829200000|2021-07-21 01:00:00|3980.87|3978.87|3968.87|3966.87|3981.37|3979.37|3966.87|3964.87|1853
1626832800000|2021-07-21 02:00:00|3967.87|3965.87|3956.87|3954.87|3968.37|3966.37|3955.07|3953.07|2510
1626836400000|2021-07-21 03:00:00|3957.37|3955.37|3960.87|3958.87|3964.37|3962.37|3956.87|3954.87|1238
1626840000000|2021-07-21 04:00:00|3960.37|3958.37|3953.37|3951.37|3965.87|3963.87|3953.37|3951.37|1781
1626843600000|2021-07-21 05:00:00|3953.07|3951.07|3965.07|3963.07|3969.37|3967.37|3953.07|3951.07|5817
1626847200000|2021-07-21 06:00:00|3964.87|3962.87|3982.62|3981.12|3983.62|3982.12|3964.62|3962.87|17218
1626850800000|2021-07-21 07:00:00|3983.12|3981.62|4004.84|4003.34|4008.34|4006.84|3975.82|3974.32|110344
1626854400000|2021-07-21 08:00:00|4004.34|4002.84|4011.34|4009.84|4020.34|4018.84|4001.34|3999.84|68795
1626858000000|2021-07-21 09:00:00|4012.34|4010.84|4012.34|4010.84|4016.34|4014.84|4004.34|4002.84|44707
1626861600000|2021-07-21 10:00:00|4012.84|4011.34|4012.34|4010.84|4014.84|4013.34|4005.34|4003.84|29597
1626865200000|2021-07-21 11:00:00|4011.34|4009.84|3993.22|3991.72|4011.84|4010.34|3989.22|3987.72|47442
1626868800000|2021-07-21 12:00:00|3993.72|3992.22|4010.72|4009.22|4011.42|4009.92|3991.22|3989.72|27491
1626872400000|2021-07-21 13:00:00|4010.92|4009.42|4023.22|4021.72|4026.22|4024.72|4009.72|4008.22|67204
1626876000000|2021-07-21 14:00:00|4022.72|4021.22|4026.56|4025.06|4030.56|4029.06|4020.06|4018.56|69144
1626879600000|2021-07-21 15:00:00|4026.06|4024.56|4034.06|4032.56|4035.06|4033.56|4023.56|4022.06|128143
1626883200000|2021-07-21 16:00:00|4033.56|4032.06|4032.06|4030.56|4035.56|4034.06|4030.56|4029.06|19220
1626886800000|2021-07-21 17:00:00|4032.56|4031.06|4040.56|4039.06|4041.06|4039.56|4032.26|4030.76|12068
1626890400000|2021-07-21 18:00:00|4041.06|4039.56|4042.06|4040.56|4042.06|4040.56|4038.56|4037.06|6692
1626894000000|2021-07-21 19:00:00|4041.56|4040.06|4043.06|4041.56|4044.56|4043.06|4035.56|4034.06|14926
1626897600000|2021-07-21 20:00:00|4043.51|4040.51|4046.91|4043.91|4047.11|4044.11|4043.01|4040.01|340
1626901200000|2021-07-21 21:00:00|4046.81|4043.81|4046.61|4043.61|4047.41|4044.41|4046.51|4043.51|0
1626904800000|2021-07-21 22:00:00|4046.91|4043.91|4041.81|4038.81|4046.91|4043.91|4041.11|4038.11|0
1626908400000|2021-07-21 23:00:00|4042.01|4039.01|4042.61|4039.61|4044.71|4041.71|4041.11|4038.11|0
1626912000000|2021-07-22 00:00:00|4042.41|4039.41|4039.31|4037.31|4045.31|4043.31|4038.01|4036.01|1308
1626915600000|2021-07-22 01:00:00|4038.81|4036.81|4047.31|4045.31|4049.51|4047.51|4038.81|4036.81|901
1626919200000|2021-07-22 02:00:00|4047.51|4045.51|4043.51|4041.51|4047.81|4045.81|4043.31|4041.31|861
1626922800000|2021-07-22 03:00:00|4043.31|4041.31|4043.51|4041.51|4045.31|4043.31|4042.81|4040.81|243
1626926400000|2021-07-22 04:00:00|4043.31|4041.31|4044.81|4042.81|4044.81|4042.81|4043.31|4041.31|362
1626930000000|2021-07-22 05:00:00|4044.31|4042.31|4048.01|4046.01|4049.31|4047.31|4043.31|4041.31|1637
1626933600000|2021-07-22 06:00:00|4047.76|4046.26|4048.06|4046.56|4051.06|4049.56|4043.06|4041.56|11388
1626937200000|2021-07-22 07:00:00|4047.56|4046.06|4063.94|4062.44|4068.06|4066.56|4045.56|4044.06|78932
1626940800000|2021-07-22 08:00:00|4063.44|4061.94|4066.44|4064.94|4068.44|4066.94|4060.94|4059.44|49071
1626944400000|2021-07-22 09:00:00|4066.14|4064.64|4069.44|4067.94|4071.44|4069.94|4061.44|4059.94|30357
1626948000000|2021-07-22 10:00:00|4068.94|4067.44|4074.94|4073.44|4079.44|4077.94|4066.94|4065.44|28585
1626951600000|2021-07-22 11:00:00|4075.44|4073.94|4076.28|4074.78|4077.28|4075.78|4069.28|4067.78|41031
1626955200000|2021-07-22 12:00:00|4075.78|4074.28|4062.28|4060.78|4076.28|4074.78|4055.28|4053.78|37311
1626958800000|2021-07-22 13:00:00|4061.28|4059.78|4057.28|4055.78|4069.78|4068.28|4051.28|4049.78|85625
1626962400000|2021-07-22 14:00:00|4057.78|4056.28|4060.57|4059.07|4068.07|4066.57|4054.78|4053.28|54184
1626966000000|2021-07-22 15:00:00|4060.07|4058.57|4060.36|4058.86|4061.57|4060.07|4055.86|4054.36|116142
1626969600000|2021-07-22 16:00:00|4059.86|4058.36|4063.36|4061.86|4063.36|4061.86|4052.86|4051.36|18356
1626973200000|2021-07-22 17:00:00|4062.86|4061.36|4066.86|4065.36|4066.86|4065.36|4062.86|4061.36|9483
1626976800000|2021-07-22 18:00:00|4066.56|4065.06|4069.86|4068.36|4070.36|4068.86|4066.36|4064.86|7705
1626980400000|2021-07-22 19:00:00|4069.36|4067.86|4064.36|4062.86|4069.86|4068.36|4061.86|4060.36|11036
1626984000000|2021-07-22 20:00:00|4065.01|4062.01|4074.11|4071.11|4074.41|4071.41|4064.81|4061.81|147
1626987600000|2021-07-22 21:00:00|4074.01|4071.01|4074.01|4071.01|4074.71|4071.71|4073.61|4070.61|0
1626991200000|2021-07-22 22:00:00|4074.51|4071.51|4072.91|4069.91|4074.71|4071.71|4072.31|4069.31|0
1626994800000|2021-07-22 23:00:00|4073.11|4070.11|4072.71|4069.71|4074.01|4071.01|4072.51|4069.51|0
1626998400000|2021-07-23 00:00:00|4072.61|4069.61|4072.61|4070.61|4074.31|4072.31|4069.11|4067.11|1446
1627002000000|2021-07-23 01:00:00|4072.11|4070.11|4070.81|4068.81|4073.61|4071.61|4069.11|4067.11|720
1627005600000|2021-07-23 02:00:00|4070.61|4068.61|4069.11|4067.11|4073.11|4071.11|4067.11|4065.11|547
1627009200000|2021-07-23 03:00:00|4068.81|4066.81|4067.61|4065.61|4070.61|4068.61|4067.11|4065.11|313
1627012800000|2021-07-23 04:00:00|4067.11|4065.11|4068.61|4066.61|4069.11|4067.11|4065.61|4063.61|331
1627016400000|2021-07-23 05:00:00|4068.11|4066.11|4068.61|4066.61|4069.11|4067.11|4066.61|4064.61|646
1627020000000|2021-07-23 06:00:00|4068.36|4066.86|4076.86|4075.36|4077.36|4075.86|4066.36|4064.86|10289
1627023600000|2021-07-23 07:00:00|4077.86|4076.36|4083.49|4081.99|4085.99|4084.49|4072.36|4070.86|72987
1627027200000|2021-07-23 08:00:00|4083.99|4082.49|4087.99|4086.49|4090.49|4088.99|4081.99|4080.49|48826
1627030800000|2021-07-23 09:00:00|4088.49|4086.99|4092.49|4090.99|4099.49|4097.99|4088.49|4086.99|45298
1627034400000|2021-07-23 10:00:00|4092.99|4091.49|4102.49|4100.99|4103.49|4101.99|4092.99|4091.49|39672
1627038000000|2021-07-23 11:00:00|4101.99|4100.49|4103.43|4101.93|4103.43|4101.93|4097.49|4095.99|23284
1627041600000|2021-07-23 12:00:00|4102.93|4101.43|4102.93|4101.43|4104.93|4103.43|4099.93|4098.43|25697
1627045200000|2021-07-23 13:00:00|4102.43|4100.93|4101.63|4100.13|4109.93|4108.43|4100.93|4099.43|48918
1627048800000|2021-07-23 14:00:00|4101.93|4100.43|4107.73|4106.23|4109.73|4108.23|4100.73|4099.23|48480
1627052400000|2021-07-23 15:00:00|4107.43|4105.93|4110.23|4108.73|4115.23|4113.73|4106.23|4104.73|101932
1627056000000|2021-07-23 16:00:00|4110.73|4109.23|4113.23|4111.73|4114.73|4113.23|4109.73|4108.23|15366
1627059600000|2021-07-23 17:00:00|4112.73|4111.23|4117.23|4115.73|4118.43|4116.93|4112.73|4111.23|9014
1627063200000|2021-07-23 18:00:00|4116.73|4115.23|4109.73|4108.23|4117.23|4115.73|4109.23|4107.73|9415
1627066800000|2021-07-23 19:00:00|4109.23|4107.73|4106.73|4105.23|4111.23|4109.73|4106.23|4104.73|10367
1627070400000|2021-07-23 20:00:00|4107.38|4104.38|4103.58|4100.58|4107.38|4104.38|4102.78|4099.78|31
1627250400000|2021-07-25 22:00:00|4106.27|4103.27|4107.57|4104.57|4108.17|4105.17|4104.77|4101.77|0
1627254000000|2021-07-25 23:00:00|4107.77|4104.77|4106.87|4103.87|4109.07|4106.07|4105.87|4102.87|0
1627257600000|2021-07-26 00:00:00|4106.67|4103.67|4097.67|4095.67|4107.57|4104.57|4092.97|4090.97|3889
1627261200000|2021-07-26 01:00:00|4097.97|4095.97|4096.47|4094.47|4100.97|4098.97|4090.47|4088.47|2858
1627264800000|2021-07-26 02:00:00|4096.97|4094.97|4089.97|4087.97|4098.47|4096.47|4088.97|4086.97|1113
1627268400000|2021-07-26 03:00:00|4090.47|4088.47|4088.47|4086.47|4091.47|4089.47|4086.47|4084.47|829
1627272000000|2021-07-26 04:00:00|4089.17|4087.17|4089.47|4087.47|4090.17|4088.17|4088.47|4086.47|633
1627275600000|2021-07-26 05:00:00|4088.97|4086.97|4088.97|4086.97|4090.17|4088.17|4083.97|4081.97|4582
1627279200000|2021-07-26 06:00:00|4088.72|4087.22|4090.72|4089.22|4092.22|4090.72|4085.22|4083.72|17328
1627282800000|2021-07-26 07:00:00|4090.22|4088.72|4083.06|4081.56|4093.72|4092.22|4078.56|4077.06|67226
1627286400000|2021-07-26 08:00:00|4082.56|4081.06|4081.06|4079.56|4085.56|4084.06|4072.56|4071.06|64488
1627290000000|2021-07-26 09:00:00|4080.76|4079.26|4089.56|4088.06|4091.56|4090.06|4080.56|4079.06|45023
1627293600000|2021-07-26 10:00:00|4089.06|4087.56|4090.06|4088.56|4095.56|4094.06|4089.06|4087.56|24763
1627297200000|2021-07-26 11:00:00|4090.26|4088.76|4100|4098.5|4100|4098.5|4090.26|4088.76|17887
1627300800000|2021-07-26 12:00:00|4099.5|4098|4098|4096.5|4104.5|4103|4096.5|4095|20216
1627304400000|2021-07-26 13:00:00|4097.5|4096|4105.7|4104.2|4106.5|4105|4097|4095.5|34873
1627308000000|2021-07-26 14:00:00|4106|4104.5|4098.65|4097.15|4107|4105.5|4096.15|4094.65|55556
1627311600000|2021-07-26 15:00:00|4098.15|4096.65|4103.15|4101.65|4106.15|4104.65|4097.15|4095.65|111355
1627315200000|2021-07-26 16:00:00|4103.65|4102.15|4098.65|4097.15|4104.15|4102.65|4098.65|4097.15|14567
1627318800000|2021-07-26 17:00:00|4099.15|4097.65|4102.15|4100.65|4102.65|4101.15|4098.15|4096.65|5627
1627322400000|2021-07-26 18:00:00|4101.65|4100.15|4104.15|4102.65|4105.15|4103.65|4101.15|4099.65|3382
1627326000000|2021-07-26 19:00:00|4104.65|4103.15|4106.15|4104.65|4107.15|4105.65|4103.65|4102.15|10678
1627329600000|2021-07-26 20:00:00|4107.1|4104.1|4107.5|4104.5|4108.7|4105.7|4106.6|4103.6|83
1627333200000|2021-07-26 21:00:00|4107.4|4104.4|4108.1|4105.1|4108.3|4105.3|4107|4104|0
1627336800000|2021-07-26 22:00:00|4108|4105|4106.2|4103.2|4108.2|4105.2|4105.8|4102.8|0
1627340400000|2021-07-26 23:00:00|4106.4|4103.4|4104.6|4101.6|4107.1|4104.1|4104.3|4101.3|0
1627344000000|2021-07-27 00:00:00|4104.3|4101.3|4102.4|4100.4|4107.4|4105.4|4099.9|4097.9|802
1627347600000|2021-07-27 01:00:00|4101.9|4099.9|4103.4|4101.4|4106.1|4104.1|4100.4|4098.4|1124
1627351200000|2021-07-27 02:00:00|4103.9|4101.9|4102.9|4100.9|4105.4|4103.4|4097.9|4095.9|763
1627354800000|2021-07-27 03:00:00|4103.1|4101.1|4101.9|4099.9|4103.4|4101.4|4098.9|4096.9|282
1627358400000|2021-07-27 04:00:00|4102.4|4100.4|4102.9|4100.9|4103.1|4101.1|4100.6|4098.6|302
1627362000000|2021-07-27 05:00:00|4102.6|4100.6|4098.6|4096.6|4102.6|4100.6|4093.4|4091.4|2237
1627365600000|2021-07-27 06:00:00|4098.35|4096.85|4092.85|4091.35|4098.35|4096.85|4087.15|4085.65|14895
1627369200000|2021-07-27 07:00:00|4093.15|4091.65|4070.82|4069.32|4093.15|4091.65|4056.62|4055.12|96095
1627372800000|2021-07-27 08:00:00|4070.62|4069.12|4071.62|4070.12|4082.62|4081.12|4059.62|4058.12|82328
1627376400000|2021-07-27 09:00:00|4072.12|4070.62|4081.62|4080.12|4085.62|4084.12|4068.12|4066.62|49299
1627380000000|2021-07-27 10:00:00|4081.82|4080.32|4089.12|4087.62|4089.12|4087.62|4079.62|4078.12|33764
1627383600000|2021-07-27 11:00:00|4089.62|4088.12|4085.7|4084.2|4095.7|4094.2|4082.7|4081.2|25608
1627387200000|2021-07-27 12:00:00|4084.7|4083.2|4082.7|4081.2|4088.2|4086.7|4071.2|4069.7|29909
1627390800000|2021-07-27 13:00:00|4083.2|4081.7|4071.7|4070.2|4085.2|4083.7|4066.7|4065.2|60612
1627394400000|2021-07-27 14:00:00|4071.4|4069.9|4072.29|4070.79|4076.2|4074.7|4063.29|4061.79|61588
1627398000000|2021-07-27 15:00:00|4071.79|4070.29|4069.79|4068.29|4075.29|4073.79|4059.29|4057.79|131348
1627401600000|2021-07-27 16:00:00|4069.29|4067.79|4061.79|4060.29|4069.79|4068.29|4058.79|4057.29|22236
1627405200000|2021-07-27 17:00:00|4061.29|4059.79|4057.29|4055.79|4065.79|4064.29|4054.29|4052.79|12277
1627408800000|2021-07-27 18:00:00|4056.99|4055.49|4073.29|4071.79|4073.29|4071.79|4056.29|4054.79|8681
1627412400000|2021-07-27 19:00:00|4073.79|4072.29|4078.79|4077.29|4081.79|4080.29|4069.79|4068.29|12960
1627416000000|2021-07-27 20:00:00|4080.54|4077.54|4070.14|4067.14|4080.54|4077.54|4069.74|4066.74|127
1627419600000|2021-07-27 21:00:00|4070.24|4067.24|4067.34|4064.34|4070.54|4067.54|4066.44|4063.44|0
1627423200000|2021-07-27 22:00:00|4067.74|4064.74|4075.34|4072.34|4075.74|4072.74|4067.64|4064.64|0
1627426800000|2021-07-27 23:00:00|4075.54|4072.54|4077.84|4074.84|4078.24|4075.24|4074.04|4071.04|0
1627430400000|2021-07-28 00:00:00|4077.94|4074.94|4087.04|4085.04|4087.04|4085.04|4077.24|4074.24|2271
1627434000000|2021-07-28 01:00:00|4087.24|4085.24|4074.04|4072.04|4090.54|4088.54|4073.54|4071.54|2600
1627437600000|2021-07-28 02:00:00|4073.54|4071.54|4078.04|4076.04|4081.04|4079.04|4064.54|4062.54|2583
1627441200000|2021-07-28 03:00:00|4077.54|4075.54|4071.04|4069.04|4079.04|4077.04|4070.54|4068.54|1882
1627444800000|2021-07-28 04:00:00|4070.74|4068.74|4066.04|4064.04|4071.24|4069.24|4064.54|4062.54|1876
1627448400000|2021-07-28 05:00:00|4065.54|4063.54|4078.04|4076.04|4080.04|4078.04|4060.24|4058.24|3959
1627452000000|2021-07-28 06:00:00|4077.79|4076.29|4073.79|4072.29|4081.29|4079.79|4070.79|4069.29|11920
1627455600000|2021-07-28 07:00:00|4074.79|4073.29|4081.08|4079.58|4081.08|4079.58|4065.29|4063.79|53654
1627459200000|2021-07-28 08:00:00|4081.58|4080.08|4089.08|4087.58|4093.08|4091.58|4077.58|4076.08|33882
1627462800000|2021-07-28 09:00:00|4089.58|4088.08|4094.08|4092.58|4096.58|4095.08|4087.28|4085.78|28446
1627466400000|2021-07-28 10:00:00|4093.58|4092.08|4086.58|4085.08|4095.58|4094.08|4083.58|4082.08|28750
1627470000000|2021-07-28 11:00:00|4087.08|4085.58|4087.9|4086.4|4094.58|4093.08|4085.4|4083.9|24618
1627473600000|2021-07-28 12:00:00|4087.4|4085.9|4088.9|4087.4|4088.9|4087.4|4082.4|4080.9|31312
1627477200000|2021-07-28 13:00:00|4089.4|4087.9|4095.4|4093.9|4095.9|4094.4|4087.4|4085.9|67332
1627480800000|2021-07-28 14:00:00|4095.6|4094.1|4101.43|4099.93|4103.43|4101.93|4092.43|4090.93|64496
1627484400000|2021-07-28 15:00:00|4100.93|4099.43|4102.93|4101.43|4106.43|4104.93|4098.93|4097.43|111812
1627488000000|2021-07-28 16:00:00|4103.43|4101.93|4101.43|4099.93|4103.43|4101.93|4100.43|4098.93|12247
1627491600000|2021-07-28 17:00:00|4101.93|4100.43|4095.13|4093.63|4102.43|4100.93|4094.93|4093.43|9500
1627495200000|2021-07-28 18:00:00|4094.93|4093.43|4103.93|4102.43|4106.43|4104.93|4092.13|4090.63|9961
1627498800000|2021-07-28 19:00:00|4104.43|4102.93|4097.43|4095.93|4104.63|4103.13|4096.93|4095.43|11411
1627502400000|2021-07-28 20:00:00|4098.38|4095.38|4097.08|4094.08|4098.58|4095.58|4095.18|4092.18|134
1627506000000|2021-07-28 21:00:00|4096.98|4093.98|4097.38|4094.38|4097.38|4094.38|4096.68|4093.68|0
1627509600000|2021-07-28 22:00:00|4098.48|4095.48|4098.38|4095.38|4099.18|4096.18|4096.68|4093.68|0
1627513200000|2021-07-28 23:00:00|4098.48|4095.48|4098.98|4095.98|4098.98|4095.98|4095.78|4092.78|0
1627516800000|2021-07-29 00:00:00|4098.78|4095.78|4098.38|4096.38|4099.18|4096.38|4093.68|4090.98|1210
1627520400000|2021-07-29 01:00:00|4098.68|4096.68|4087.68|4085.68|4098.68|4096.68|4087.68|4085.68|1754
1627524000000|2021-07-29 02:00:00|4087.88|4085.88|4095.68|4093.68|4096.68|4094.68|4087.68|4085.68|1331
1627527600000|2021-07-29 03:00:00|4096.18|4094.18|4093.18|4091.18|4097.18|4095.18|4092.18|4090.18|711
1627531200000|2021-07-29 04:00:00|4093.38|4091.38|4094.68|4092.68|4096.68|4094.68|4093.18|4091.18|275
1627534800000|2021-07-29 05:00:00|4095.18|4093.18|4099.18|4097.18|4100.18|4098.18|4093.88|4091.88|1849
1627538400000|2021-07-29 06:00:00|4098.93|4097.43|4115.43|4113.93|4117.43|4115.93|4098.43|4096.93|15035
1627542000000|2021-07-29 07:00:00|4114.93|4113.43|4119.16|4117.66|4124.93|4123.43|4111.93|4110.43|62931
1627545600000|2021-07-29 08:00:00|4119.66|4118.16|4116.16|4114.66|4122.16|4120.66|4112.16|4110.66|29597
1627549200000|2021-07-29 09:00:00|4116.66|4115.16|4118.66|4117.16|4119.16|4117.66|4113.16|4111.66|38095
1627552800000|2021-07-29 10:00:00|4118.16|4116.66|4127.16|4125.66|4127.16|4125.66|4117.16|4115.66|47129
1627556400000|2021-07-29 11:00:00|4127.66|4126.16|4125.55|4124.05|4128.16|4126.66|4121.16|4119.66|30689
1627560000000|2021-07-29 12:00:00|4125.25|4123.75|4123.05|4121.55|4130.05|4128.55|4122.55|4121.05|37051
1627563600000|2021-07-29 13:00:00|4122.55|4121.05|4122.55|4121.05|4126.05|4124.55|4119.55|4118.05|37613
1627567200000|2021-07-29 14:00:00|4123.05|4121.55|4118.15|4116.65|4127.65|4126.15|4117.15|4115.65|72872
1627570800000|2021-07-29 15:00:00|4118.65|4117.15|4114.15|4112.65|4121.65|4120.15|4114.15|4112.65|107693
1627574400000|2021-07-29 16:00:00|4114.65|4113.15|4117.65|4116.15|4119.65|4118.15|4114.15|4112.65|11743
1627578000000|2021-07-29 17:00:00|4117.15|4115.65|4117.15|4115.65|4118.15|4116.65|4116.35|4114.85|6178
1627581600000|2021-07-29 18:00:00|4117.65|4116.15|4114.65|4113.15|4118.15|4116.65|4114.65|4113.15|3995
1627585200000|2021-07-29 19:00:00|4114.15|4112.65|4111.15|4109.65|4115.15|4113.65|4111.15|4109.65|11670
1627588800000|2021-07-29 20:00:00|4111.6|4108.6|4099.5|4096.5|4112.1|4109.1|4097.6|4094.6|54
1627592400000|2021-07-29 21:00:00|4099.4|4096.4|4096.7|4093.7|4100.9|4097.9|4096.7|4093.7|0
1627596000000|2021-07-29 22:00:00|4096.9|4093.9|4098.5|4095.5|4101.8|4098.8|4096.9|4093.9|0
1627599600000|2021-07-29 23:00:00|4098.6|4095.6|4090.9|4087.9|4099|4096|4090.3|4087.3|0
1627603200000|2021-07-30 00:00:00|4090.7|4087.7|4092.4|4090.4|4102.9|4100.9|4086.5|4083.5|4115
1627606800000|2021-07-30 01:00:00|4091.9|4089.9|4088.9|4086.9|4095.4|4093.4|4085.4|4083.4|3020
1627610400000|2021-07-30 02:00:00|4088.4|4086.4|4093.9|4091.9|4097.9|4095.9|4087.9|4085.9|1351
1627614000000|2021-07-30 03:00:00|4094.4|4092.4|4088.4|4086.4|4096.9|4094.9|4087.9|4085.9|1036
1627617600000|2021-07-30 04:00:00|4088.9|4086.9|4087.9|4085.9|4089.4|4087.4|4084.4|4082.4|1217
1627621200000|2021-07-30 05:00:00|4087.4|4085.4|4084.9|4082.9|4091.4|4089.4|4080.1|4078.1|6190
1627624800000|2021-07-30 06:00:00|4084.65|4083.15|4092.15|4090.65|4097.15|4095.65|4084.15|4082.65|18988
1627628400000|2021-07-30 07:00:00|4090.65|4089.15|4089.8|4088.3|4096.65|4095.15|4078.65|4077.15|76957
1627632000000|2021-07-30 08:00:00|4089.3|4087.8|4099.8|4098.3|4109.3|4107.8|4087.3|4085.8|49991
1627635600000|2021-07-30 09:00:00|4100.3|4098.8|4087.3|4085.8|4103.8|4102.3|4086.3|4084.8|61118
1627639200000|2021-07-30 10:00:00|4086.8|4085.3|4098.8|4097.3|4098.8|4097.3|4082.8|4081.3|36771
1627642800000|2021-07-30 11:00:00|4098.3|4096.8|4094.56|4093.06|4098.8|4097.3|4090.56|4089.06|18133
1627646400000|2021-07-30 12:00:00|4094.06|4092.56|4102.06|4100.56|4103.76|4102.26|4090.56|4089.06|29554
1627650000000|2021-07-30 13:00:00|4102.56|4101.06|4109.06|4107.56|4110.06|4108.56|4098.56|4097.06|50310
1627653600000|2021-07-30 14:00:00|4108.56|4107.06|4095.53|4094.03|4114.56|4113.06|4095.53|4094.03|94620
1627657200000|2021-07-30 15:00:00|4095.03|4093.53|4093.03|4091.53|4101.53|4100.03|4089.03|4087.53|229109
1627660800000|2021-07-30 16:00:00|4093.23|4091.73|4096.03|4094.53|4098.03|4096.53|4092.53|4091.03|14438
1627664400000|2021-07-30 17:00:00|4096.53|4095.03|4096.03|4094.53|4098.53|4097.03|4093.03|4091.53|7897
1627668000000|2021-07-30 18:00:00|4096.53|4095.03|4093.53|4092.03|4096.53|4095.03|4089.03|4087.53|9051
1627671600000|2021-07-30 19:00:00|4093.23|4091.73|4094.03|4092.53|4096.53|4095.03|4090.03|4088.53|13564
1627675200000|2021-07-30 20:00:00|4093.78|4090.78|4098.68|4095.68|4099.08|4096.08|4093.78|4090.78|162
1627855200000|2021-08-01 22:00:00|4101.78|4098.78|4108.28|4105.28|4110.18|4107.18|4101.78|4098.78|0
1627858800000|2021-08-01 23:00:00|4108.48|4105.48|4108.48|4105.48|4109.78|4106.78|4105.88|4102.88|0
1627862400000|2021-08-02 00:00:00|4108.28|4105.28|4113.28|4111.28|4115.78|4113.78|4106.18|4103.18|3295
1627866000000|2021-08-02 01:00:00|4113.78|4111.78|4111.28|4109.28|4116.28|4114.28|4109.78|4107.78|3005
1627869600000|2021-08-02 02:00:00|4111.48|4109.48|4116.78|4114.78|4118.28|4116.28|4106.28|4104.28|2199
1627873200000|2021-08-02 03:00:00|4116.98|4114.98|4116.28|4114.28|4117.78|4115.78|4114.28|4112.28|592
1627876800000|2021-08-02 04:00:00|4115.78|4113.78|4117.78|4115.78|4119.28|4117.28|4115.28|4113.28|709
1627880400000|2021-08-02 05:00:00|4118.28|4116.28|4115.28|4113.28|4118.78|4116.78|4114.78|4112.78|2695
1627884000000|2021-08-02 06:00:00|4115.03|4113.53|4119.53|4118.03|4123.53|4122.03|4112.53|4111.03|13320
1627887600000|2021-08-02 07:00:00|4120.03|4118.53|4121.91|4120.41|4137.53|4136.03|4117.41|4115.91|89990
1627891200000|2021-08-02 08:00:00|4121.41|4119.91|4121.91|4120.41|4126.91|4125.41|4114.91|4113.41|33337
1627894800000|2021-08-02 09:00:00|4121.61|4120.11|4117.91|4116.41|4124.41|4122.91|4117.41|4115.91|27588
1627898400000|2021-08-02 10:00:00|4117.41|4115.91|4102.91|4101.41|4117.91|4116.41|4102.91|4101.41|38894
1627902000000|2021-08-02 11:00:00|4102.41|4100.91|4111.09|4109.59|4113.09|4111.59|4096.91|4095.41|26383
1627905600000|2021-08-02 12:00:00|4110.59|4109.09|4115.59|4114.09|4116.09|4114.59|4107.09|4105.59|21545
1627909200000|2021-08-02 13:00:00|4115.79|4114.29|4123.09|4121.59|4125.09|4123.59|4115.59|4114.09|34355
1627912800000|2021-08-02 14:00:00|4122.09|4120.59|4121.05|4119.55|4126.59|4125.09|4114.59|4113.09|54872
1627916400000|2021-08-02 15:00:00|4121.55|4120.05|4110.55|4109.05|4125.55|4124.05|4110.55|4109.05|99187
1627920000000|2021-08-02 16:00:00|4110.05|4108.55|4109.55|4108.05|4114.05|4112.55|4105.55|4104.05|24776
1627923600000|2021-08-02 17:00:00|4110.05|4108.55|4112.55|4111.05|4115.55|4114.05|4109.55|4108.05|7246
1627927200000|2021-08-02 18:00:00|4112.05|4110.55|4112.05|4110.55|4116.05|4114.55|4110.05|4108.55|8085
1627930800000|2021-08-02 19:00:00|4111.55|4110.05|4105.05|4103.55|4113.05|4111.55|4101.05|4099.55|22609
1627934400000|2021-08-02 20:00:00|4105.3|4102.3|4108.2|4105.2|4108.5|4105.5|4104.8|4101.8|50
1627938000000|2021-08-02 21:00:00|4108.1|4105.1|4108|4105|4108.4|4105.4|4107.6|4104.6|0
1627941600000|2021-08-02 22:00:00|4108.7|4105.7|4110.7|4107.7|4111.8|4108.8|4107.4|4104.4|0
1627945200000|2021-08-02 23:00:00|4110.9|4107.9|4110.5|4107.5|4111.1|4108.1|4108|4105|0
1627948800000|2021-08-03 00:00:00|4110.3|4107.3|4119.5|4117.5|4123.3|4121.3|4110.3|4107.3|3232
1627952400000|2021-08-03 01:00:00|4119.8|4117.8|4111.5|4109.5|4120.3|4118.3|4107.8|4105.8|2827
1627956000000|2021-08-03 02:00:00|4111.8|4109.8|4108.3|4106.3|4111.8|4109.8|4106.3|4104.3|1439
1627959600000|2021-08-03 03:00:00|4107.8|4105.8|4109.5|4107.5|4113.8|4111.8|4107.3|4105.3|908
1627963200000|2021-08-03 04:00:00|4109.3|4107.3|4111|4109|4111.8|4109.8|4106.8|4104.8|950
1627966800000|2021-08-03 05:00:00|4110.8|4108.8|4114|4112|4116.8|4114.8|4110.8|4108.8|1867
1627970400000|2021-08-03 06:00:00|4113.75|4112.25|4117.05|4115.55|4121.55|4120.05|4112.05|4110.55|9640
1627974000000|2021-08-03 07:00:00|4116.55|4115.05|4120.16|4118.66|4122.66|4121.16|4106.55|4105.05|45170
1627977600000|2021-08-03 08:00:00|4120.66|4119.16|4121.66|4120.16|4122.16|4120.66|4117.66|4116.16|32891
1627981200000|2021-08-03 09:00:00|4122.16|4120.66|4122.66|4121.16|4125.66|4124.16|4116.66|4115.16|81250
1627984800000|2021-08-03 10:00:00|4122.16|4120.66|4126.16|4124.66|4126.16|4124.66|4121.66|4120.16|23751
1627988400000|2021-08-03 11:00:00|4125.66|4124.16|4128.76|4127.26|4130.26|4128.76|4123.16|4121.66|25953
1627992000000|2021-08-03 12:00:00|4128.26|4126.76|4119.26|4117.76|4129.26|4127.76|4112.76|4111.26|36547
1627995600000|2021-08-03 13:00:00|4118.76|4117.26|4106.46|4104.96|4125.26|4123.76|4105.26|4103.76|50183
1627999200000|2021-08-03 14:00:00|4106.76|4105.26|4120.63|4119.13|4122.63|4121.13|4102.76|4101.26|68699
1628002800000|2021-08-03 15:00:00|4120.13|4118.63|4128.63|4127.13|4128.63|4127.13|4117.13|4115.63|82891
1628006400000|2021-08-03 16:00:00|4129.13|4127.63|4126.13|4124.63|4129.13|4127.63|4122.63|4121.13|12348
1628010000000|2021-08-03 17:00:00|4126.63|4125.13|4128.13|4126.63|4129.63|4128.13|4126.13|4124.63|4821
1628013600000|2021-08-03 18:00:00|4128.63|4127.13|4128.63|4127.13|4130.63|4129.13|4126.63|4125.13|4228
1628017200000|2021-08-03 19:00:00|4129.13|4127.63|4129.63|4128.13|4132.13|4130.63|4127.13|4125.63|13087
1628020800000|2021-08-03 20:00:00|4129.88|4126.88|4123.98|4120.98|4129.88|4126.88|4123.78|4120.78|64
1628024400000|2021-08-03 21:00:00|4124.28|4121.28|4124.28|4121.28|4124.38|4121.38|4123.58|4120.58|0
1628028000000|2021-08-03 22:00:00|4124.68|4121.68|4124.98|4121.98|4126.68|4123.68|4124.18|4121.18|0
1628031600000|2021-08-03 23:00:00|4125.08|4122.08|4123.48|4120.48|4125.18|4122.18|4122.88|4119.88|0
1628035200000|2021-08-04 00:00:00|4123.28|4120.28|4123.88|4121.88|4124.88|4122.88|4120.38|4118.28|1284
1628038800000|2021-08-04 01:00:00|4124.08|4122.08|4127.88|4125.88|4128.38|4126.38|4120.88|4118.88|1534
1628042400000|2021-08-04 02:00:00|4128.08|4126.08|4127.58|4125.58|4130.38|4128.38|4126.88|4124.88|1942
1628046000000|2021-08-04 03:00:00|4127.88|4125.88|4126.88|4124.88|4130.38|4128.38|4126.38|4124.38|1094
1628049600000|2021-08-04 04:00:00|4127.08|4125.08|4129.88|4127.88|4130.38|4128.38|4126.38|4124.38|1293
1628053200000|2021-08-04 05:00:00|4129.38|4127.38|4132.38|4130.38|4132.88|4130.88|4127.88|4125.88|2205
1628056800000|2021-08-04 06:00:00|4132.13|4130.63|4138.13|4136.63|4142.13|4140.63|4130.13|4128.63|13069
1628060400000|2021-08-04 07:00:00|4138.63|4137.13|4135.72|4134.22|4147.22|4145.72|4134.72|4133.22|53121
1628064000000|2021-08-04 08:00:00|4134.72|4133.22|4141.22|4139.72|4144.22|4142.72|4132.72|4131.22|40047
1628067600000|2021-08-04 09:00:00|4140.72|4139.22|4146.22|4144.72|4151.22|4149.72|4139.22|4137.72|30008
1628071200000|2021-08-04 10:00:00|4146.72|4145.22|4146.22|4144.72|4149.72|4148.22|4143.22|4141.72|46243
1628074800000|2021-08-04 11:00:00|4145.72|4144.22|4138.47|4136.97|4146.22|4144.72|4136.97|4135.47|32428
1628078400000|2021-08-04 12:00:00|4137.97|4136.47|4129.47|4127.97|4139.47|4137.97|4125.67|4124.17|39383
1628082000000|2021-08-04 13:00:00|4128.97|4127.47|4139.97|4138.47|4142.47|4140.97|4127.97|4126.47|41803
1628085600000|2021-08-04 14:00:00|4139.67|4138.17|4146.47|4144.97|4151.47|4149.97|4139.47|4137.97|65940
1628089200000|2021-08-04 15:00:00|4146.97|4145.47|4145.97|4144.47|4149.97|4148.47|4140.47|4138.97|115775
1628092800000|2021-08-04 16:00:00|4145.47|4143.97|4144.97|4143.47|4146.97|4145.47|4142.47|4140.97|10665
1628096400000|2021-08-04 17:00:00|4144.47|4142.97|4145.97|4144.47|4148.47|4146.97|4144.47|4142.97|6205
1628100000000|2021-08-04 18:00:00|4146.47|4144.97|4144.97|4143.47|4149.47|4147.97|4144.97|4143.47|3591
1628103600000|2021-08-04 19:00:00|4145.47|4143.97|4140.47|4138.97|4145.47|4143.97|4139.97|4138.47|8950
1628107200000|2021-08-04 20:00:00|4141.42|4138.42|4143.42|4140.42|4143.82|4140.82|4141.02|4138.02|31
1628110800000|2021-08-04 21:00:00|4143.32|4140.32|4142.92|4139.92|4143.42|4140.42|4142.12|4139.12|0
1628114400000|2021-08-04 22:00:00|4143.22|4140.22|4145.02|4142.02|4145.72|4142.72|4142.32|4139.32|0
1628118000000|2021-08-04 23:00:00|4144.82|4141.82|4144.42|4141.42|4144.82|4141.82|4143.32|4140.32|0
1628121600000|2021-08-05 00:00:00|4144.22|4141.22|4149.72|4147.72|4152.72|4150.72|4144.02|4141.02|1052
1628125200000|2021-08-05 01:00:00|4149.42|4147.42|4148.22|4146.22|4150.42|4148.42|4146.72|4144.72|972
1628128800000|2021-08-05 02:00:00|4148.42|4146.42|4148.22|4146.22|4151.72|4149.72|4147.22|4145.22|661
1628132400000|2021-08-05 03:00:00|4148.72|4146.72|4147.72|4145.72|4149.72|4147.72|4147.22|4145.22|261
1628136000000|2021-08-05 04:00:00|4148.22|4146.22|4146.72|4144.72|4148.22|4146.22|4146.72|4144.72|247
1628139600000|2021-08-05 05:00:00|4146.42|4144.42|4145.22|4143.22|4148.42|4146.42|4144.22|4142.22|2097
1628143200000|2021-08-05 06:00:00|4144.97|4143.47|4139.47|4137.97|4144.97|4143.47|4138.47|4136.97|8482
1628146800000|2021-08-05 07:00:00|4139.97|4138.47|4160.7|4159.2|4161.97|4160.47|4139.47|4137.97|63500
1628150400000|2021-08-05 08:00:00|4160.2|4158.7|4163.7|4162.2|4166.7|4165.2|4158.2|4156.7|41002
1628154000000|2021-08-05 09:00:00|4163.2|4161.7|4163.9|4162.4|4165.2|4163.7|4159.7|4158.2|34387
1628157600000|2021-08-05 10:00:00|4163.7|4162.2|4153.7|4152.2|4165.2|4163.7|4153.7|4152.2|26487
1628161200000|2021-08-05 11:00:00|4154.4|4152.9|4155.32|4153.82|4155.82|4154.32|4151.2|4149.7|18427
1628164800000|2021-08-05 12:00:00|4154.82|4153.32|4158.32|4156.82|4163.32|4161.82|4154.82|4153.32|20615
1628168400000|2021-08-05 13:00:00|4158.02|4156.52|4160.82|4159.32|4164.82|4163.32|4156.82|4155.32|27578
1628172000000|2021-08-05 14:00:00|4161.32|4159.82|4161.19|4159.69|4163.69|4162.19|4156.19|4154.69|44242
1628175600000|2021-08-05 15:00:00|4161.69|4160.19|4162.19|4160.69|4164.19|4162.69|4160.19|4158.69|72873
1628179200000|2021-08-05 16:00:00|4161.69|4160.19|4157.19|4155.69|4162.19|4160.69|4157.19|4155.69|13333
1628182800000|2021-08-05 17:00:00|4157.69|4156.19|4161.19|4159.69|4161.19|4159.69|4157.19|4155.69|4257
1628186400000|2021-08-05 18:00:00|4161.69|4160.19|4157.69|4156.19|4162.69|4161.19|4157.39|4155.89|4690
1628190000000|2021-08-05 19:00:00|4157.19|4155.69|4161.19|4159.69|4161.19|4159.69|4156.69|4155.19|8023
1628193600000|2021-08-05 20:00:00|4161.64|4158.64|4161.14|4158.14|4161.84|4158.84|4159.24|4156.24|60
1628197200000|2021-08-05 21:00:00|4160.94|4157.94|4160.84|4157.84|4161.54|4158.54|4160.54|4157.54|0
1628200800000|2021-08-05 22:00:00|4160.44|4157.44|4158.84|4155.84|4160.74|4157.74|4158.44|4155.44|0
1628204400000|2021-08-05 23:00:00|4158.74|4155.74|4157.54|4154.54|4159.24|4156.24|4157.34|4154.34|0
1628208000000|2021-08-06 00:00:00|4157.34|4154.34|4156.14|4154.14|4159.44|4157.44|4155.94|4153.94|929
1628211600000|2021-08-06 01:00:00|4156.44|4154.44|4156.94|4154.94|4157.44|4155.44|4152.44|4150.44|1483
1628215200000|2021-08-06 02:00:00|4156.44|4154.44|4156.94|4154.94|4156.94|4154.94|4153.94|4151.94|500
1628218800000|2021-08-06 03:00:00|4157.44|4155.44|4157.94|4155.94|4160.44|4158.44|4156.44|4154.44|605
1628222400000|2021-08-06 04:00:00|4157.44|4155.44|4156.44|4154.44|4157.94|4155.94|4155.44|4153.44|386
1628226000000|2021-08-06 05:00:00|4156.94|4154.94|4160.44|4158.44|4161.14|4159.14|4156.44|4154.44|1766
1628229600000|2021-08-06 06:00:00|4160.19|4158.69|4162.69|4161.19|4165.19|4163.69|4157.69|4156.19|6784
1628233200000|2021-08-06 07:00:00|4163.19|4161.69|4159.35|4157.85|4164.69|4163.19|4155.69|4154.19|48163
1628236800000|2021-08-06 08:00:00|4158.85|4157.35|4164.85|4163.35|4166.35|4164.85|4155.85|4154.35|35138
1628240400000|2021-08-06 09:00:00|4164.55|4163.05|4170.85|4169.35|4171.85|4170.35|4163.85|4162.35|28961
1628244000000|2021-08-06 10:00:00|4170.35|4168.85|4170.35|4168.85|4172.85|4171.35|4166.55|4165.05|23343
1628247600000|2021-08-06 11:00:00|4169.85|4168.35|4169.73|4168.23|4173.85|4172.35|4169.23|4167.73|30321
1628251200000|2021-08-06 12:00:00|4170.23|4168.73|4178.23|4176.73|4179.23|4177.73|4168.23|4166.73|36387
1628254800000|2021-08-06 13:00:00|4178.73|4177.23|4175.23|4173.73|4185.23|4183.73|4173.93|4172.43|51335
1628258400000|2021-08-06 14:00:00|4175.73|4174.23|4176.55|4175.05|4180.05|4178.55|4173.23|4171.73|37843
1628262000000|2021-08-06 15:00:00|4177.05|4175.55|4179.05|4177.55|4179.55|4178.05|4174.05|4172.55|80674
1628265600000|2021-08-06 16:00:00|4179.55|4178.05|4180.05|4178.55|4180.05|4178.55|4177.55|4176.05|11428
1628269200000|2021-08-06 17:00:00|4179.55|4178.05|4178.55|4177.05|4179.55|4178.05|4177.55|4176.05|3813
1628272800000|2021-08-06 18:00:00|4178.75|4177.25|4175.55|4174.05|4179.55|4178.05|4175.05|4173.55|2849
1628276400000|2021-08-06 19:00:00|4176.05|4174.55|4178.75|4177.25|4179.55|4178.05|4174.55|4173.05|11812
1628280000000|2021-08-06 20:00:00|4179.2|4176.2|4179.7|4176.7|4180.1|4177.1|4178.2|4175.2|48
1628460000000|2021-08-08 22:00:00|4178|4175|4173.5|4170.5|4178|4175|4172.7|4169.7|0
1628463600000|2021-08-08 23:00:00|4173.7|4170.7|4167.7|4164.7|4173.7|4170.7|4164.8|4161.8|0
1628467200000|2021-08-09 00:00:00|4167.6|4164.6|4166.8|4164.8|4167.8|4165.8|4162.8|4160.8|1724
1628470800000|2021-08-09 01:00:00|4167|4165|4167|4165|4169.3|4167.3|4165.3|4163.3|1088
1628474400000|2021-08-09 02:00:00|4167.3|4165.3|4171.5|4169.5|4171.8|4169.8|4166.5|4164.5|920
1628478000000|2021-08-09 03:00:00|4171.3|4169.3|4171.3|4169.3|4172.8|4170.8|4169.8|4167.8|528
1628481600000|2021-08-09 04:00:00|4171.8|4169.8|4172.8|4170.8|4173.3|4171.3|4170.8|4168.8|456
1628485200000|2021-08-09 05:00:00|4172|4170|4169.3|4167.3|4172.3|4170.3|4169.3|4167.3|1211
1628488800000|2021-08-09 06:00:00|4169.05|4167.55|4173.55|4172.05|4175.05|4173.55|4164.05|4162.55|11730
1628492400000|2021-08-09 07:00:00|4175.05|4173.55|4180.62|4179.12|4187.55|4186.05|4173.55|4172.05|40853
1628496000000|2021-08-09 08:00:00|4180.32|4178.82|4180.12|4178.62|4180.62|4179.12|4175.62|4174.12|19224
1628499600000|2021-08-09 09:00:00|4179.62|4178.12|4178.12|4176.62|4180.12|4178.62|4173.62|4172.12|21076
1628503200000|2021-08-09 10:00:00|4177.62|4176.12|4175.12|4173.62|4180.62|4179.12|4175.12|4173.62|13567
1628506800000|2021-08-09 11:00:00|4174.82|4173.32|4180.51|4179.01|4181.31|4179.81|4173.62|4172.12|9969
1628510400000|2021-08-09 12:00:00|4180.81|4179.31|4180.31|4178.81|4181.81|4180.31|4174.81|4173.31|18475
1628514000000|2021-08-09 13:00:00|4180.81|4179.31|4177.31|4175.81|4183.01|4181.51|4171.51|4170.01|32462
1628517600000|2021-08-09 14:00:00|4177.51|4176.01|4179.53|4178.03|4180.73|4179.23|4175.31|4173.81|23433
1628521200000|2021-08-09 15:00:00|4179.03|4177.53|4180.03|4178.53|4183.53|4182.03|4177.53|4176.03|63389
1628524800000|2021-08-09 16:00:00|4180.53|4179.03|4181.53|4180.03|4181.53|4180.03|4178.53|4177.03|9092
1628528400000|2021-08-09 17:00:00|4182.03|4180.53|4183.03|4181.53|4183.53|4182.03|4181.03|4179.53|2567
1628532000000|2021-08-09 18:00:00|4182.53|4181.03|4183.53|4182.03|4185.53|4184.03|4182.53|4181.03|2448
1628535600000|2021-08-09 19:00:00|4183.03|4181.53|4184.03|4182.53|4184.53|4183.03|4180.03|4178.53|8775
1628539200000|2021-08-09 20:00:00|4184.08|4181.08|4185.88|4182.88|4187.08|4184.08|4183.88|4180.88|176
1628542800000|2021-08-09 21:00:00|4185.68|4182.68|4186.08|4183.08|4186.88|4183.88|4185.58|4182.58|0
1628546400000|2021-08-09 22:00:00|4185.68|4182.68|4184.08|4181.08|4186.68|4183.68|4183.48|4180.48|0
1628550000000|2021-08-09 23:00:00|4184.28|4181.28|4183.88|4180.88|4184.28|4181.28|4181.98|4178.98|0
1628553600000|2021-08-10 00:00:00|4183.98|4180.98|4189.28|4187.28|4189.78|4187.78|4182.78|4180.78|1905
1628557200000|2021-08-10 01:00:00|4188.78|4186.78|4176.78|4174.78|4189.48|4187.48|4175.78|4173.78|1276
1628560800000|2021-08-10 02:00:00|4176.28|4174.28|4179.78|4177.78|4180.48|4178.48|4175.28|4173.28|1782
1628564400000|2021-08-10 03:00:00|4179.98|4177.98|4177.78|4175.78|4180.28|4178.28|4176.98|4174.98|428
1628568000000|2021-08-10 04:00:00|4177.98|4175.98|4180.48|4178.48|4180.78|4178.78|4177.28|4175.28|343
1628571600000|2021-08-10 05:00:00|4180.28|4178.28|4181.28|4179.28|4183.28|4181.28|4179.28|4177.28|525
1628575200000|2021-08-10 06:00:00|4181.03|4179.53|4183.03|4181.53|4183.53|4182.03|4177.73|4176.23|5761
1628578800000|2021-08-10 07:00:00|4181.03|4179.53|4190.25|4188.75|4193.03|4191.53|4179.53|4178.03|61247
1628582400000|2021-08-10 08:00:00|4189.75|4188.25|4186.25|4184.75|4192.25|4190.75|4183.25|4181.75|56737
1628586000000|2021-08-10 09:00:00|4186.45|4184.95|4186.25|4184.75|4187.25|4185.75|4183.25|4181.75|23317
1628589600000|2021-08-10 10:00:00|4186.45|4184.95|4189.75|4188.25|4190.75|4189.25|4185.75|4184.25|22351
1628593200000|2021-08-10 11:00:00|4189.25|4187.75|4188.63|4187.13|4191.25|4189.75|4188.63|4187.13|20548
1628596800000|2021-08-10 12:00:00|4188.13|4186.63|4189.13|4187.63|4189.13|4187.63|4186.63|4185.13|23526
1628600400000|2021-08-10 13:00:00|4188.63|4187.13|4195.13|4193.63|4196.63|4195.13|4188.63|4187.13|43141
1628604000000|2021-08-10 14:00:00|4195.63|4194.13|4190.61|4189.11|4198.11|4196.61|4188.61|4187.11|40586
1628607600000|2021-08-10 15:00:00|4190.11|4188.61|4190.61|4189.11|4192.11|4190.61|4188.11|4186.61|68865
1628611200000|2021-08-10 16:00:00|4191.11|4189.61|4194.11|4192.61|4195.11|4193.61|4191.11|4189.61|14155
1628614800000|2021-08-10 17:00:00|4194.61|4193.11|4192.61|4191.11|4194.61|4193.11|4190.11|4188.61|4852
1628618400000|2021-08-10 18:00:00|4193.11|4191.61|4193.61|4192.11|4194.11|4192.61|4190.11|4188.61|4046
1628622000000|2021-08-10 19:00:00|4194.11|4192.61|4196.61|4195.11|4197.11|4195.61|4192.11|4190.61|8329
1628625600000|2021-08-10 20:00:00|4197.26|4194.26|4196.76|4193.76|4197.46|4194.46|4194.26|4191.26|140
1628629200000|2021-08-10 21:00:00|4196.66|4193.66|4196.46|4193.46|4196.86|4193.86|4196.06|4193.06|0
1628632800000|2021-08-10 22:00:00|4196.66|4193.66|4195.06|4192.06|4197.16|4194.16|4195.06|4192.06|0
1628636400000|2021-08-10 23:00:00|4195.36|4192.36|4195.06|4192.06|4195.76|4192.76|4194.26|4191.26|0
1628640000000|2021-08-11 00:00:00|4195.36|4192.36|4195.36|4193.36|4198.86|4196.86|4195.06|4192.06|1054
1628643600000|2021-08-11 01:00:00|4194.86|4192.86|4197.86|4195.86|4198.06|4196.06|4192.86|4190.86|828
1628647200000|2021-08-11 02:00:00|4198.06|4196.06|4196.86|4194.86|4199.36|4197.36|4195.86|4193.86|567
1628650800000|2021-08-11 03:00:00|4197.06|4195.06|4194.86|4192.86|4197.06|4195.06|4194.36|4192.36|486
1628654400000|2021-08-11 04:00:00|4194.36|4192.36|4193.36|4191.36|4194.36|4192.36|4192.56|4190.56|364
1628658000000|2021-08-11 05:00:00|4192.86|4190.86|4193.36|4191.36|4194.56|4192.56|4192.86|4190.86|1084
1628661600000|2021-08-11 06:00:00|4193.11|4191.61|4194.31|4192.81|4194.61|4193.11|4191.61|4190.11|5041
1628665200000|2021-08-11 07:00:00|4194.61|4193.11|4189.6|4188.1|4200.61|4199.11|4186.1|4184.6|51437
1628668800000|2021-08-11 08:00:00|4189.8|4188.3|4194.1|4192.6|4196.6|4195.1|4189.1|4187.6|23205
1628672400000|2021-08-11 09:00:00|4194.6|4193.1|4196.1|4194.6|4197.6|4196.1|4192.6|4191.1|43673
1628676000000|2021-08-11 10:00:00|4196.6|4195.1|4198.1|4196.6|4199.6|4198.1|4195.1|4193.6|18114
1628679600000|2021-08-11 11:00:00|4197.6|4196.1|4194.28|4192.78|4198.6|4197.1|4193.78|4192.28|37181
1628683200000|2021-08-11 12:00:00|4193.78|4192.28|4204.78|4203.28|4206.78|4205.28|4193.78|4192.28|63851
1628686800000|2021-08-11 13:00:00|4205.28|4203.78|4213.78|4212.28|4221.28|4219.78|4205.28|4203.78|67010
1628690400000|2021-08-11 14:00:00|4213.28|4211.78|4207.2|4205.7|4213.78|4212.28|4206.7|4205.2|37555
1628694000000|2021-08-11 15:00:00|4206.9|4205.4|4205.7|4204.2|4209.2|4207.7|4202.7|4201.2|84778
1628697600000|2021-08-11 16:00:00|4205.4|4203.9|4210.7|4209.2|4210.7|4209.2|4205.2|4203.7|14362
1628701200000|2021-08-11 17:00:00|4210.2|4208.7|4209.7|4208.2|4212.7|4211.2|4208.7|4207.2|4697
1628704800000|2021-08-11 18:00:00|4209.2|4207.7|4212.2|4210.7|4212.7|4211.2|4209.2|4207.7|2640
1628708400000|2021-08-11 19:00:00|4211.7|4210.2|4215.2|4213.7|4215.2|4213.7|4211.2|4209.7|7363
1628712000000|2021-08-11 20:00:00|4216.25|4213.25|4216.45|4213.45|4216.75|4213.75|4215.45|4212.45|31
1628715600000|2021-08-11 21:00:00|4216.35|4213.35|4215.45|4212.45|4216.55|4213.55|4215.35|4212.35|0
1628719200000|2021-08-11 22:00:00|4215.35|4212.35|4215.05|4212.05|4216.35|4213.35|4214.75|4211.75|0
1628722800000|2021-08-11 23:00:00|4214.85|4211.85|4214.75|4211.75|4215.85|4212.85|4214.55|4211.55|0
1628726400000|2021-08-12 00:00:00|4215.05|4212.05|4210.95|4208.95|4215.95|4213.95|4210.45|4208.45|1054
1628730000000|2021-08-12 01:00:00|4210.65|4208.65|4209.95|4207.95|4212.65|4210.65|4209.45|4207.45|861
1628733600000|2021-08-12 02:00:00|4210.45|4208.45|4210.95|4208.95|4211.95|4209.95|4209.95|4207.95|476
1628737200000|2021-08-12 03:00:00|4210.65|4208.65|4211.45|4209.45|4213.95|4211.95|4210.65|4208.65|1381
1628740800000|2021-08-12 04:00:00|4211.65|4209.65|4209.15|4207.15|4211.95|4209.95|4207.95|4205.95|1121
1628744400000|2021-08-12 05:00:00|4208.95|4206.95|4205.15|4203.15|4209.45|4207.45|4203.45|4201.45|2525
1628748000000|2021-08-12 06:00:00|4204.9|4203.4|4205.2|4203.7|4208.7|4207.2|4201.9|4200.4|8973
1628751600000|2021-08-12 07:00:00|4205.7|4204.2|4211.86|4210.36|4212.86|4211.36|4204.7|4203.2|47272
1628755200000|2021-08-12 08:00:00|4212.06|4210.56|4214.36|4212.86|4215.36|4213.86|4209.36|4207.86|21637
1628758800000|2021-08-12 09:00:00|4214.86|4213.36|4220.86|4219.36|4221.36|4219.86|4214.36|4212.86|32097
1628762400000|2021-08-12 10:00:00|4221.36|4219.86|4221.36|4219.86|4223.86|4222.36|4216.36|4214.86|29457
1628766000000|2021-08-12 11:00:00|4220.86|4219.36|4223.3|4221.8|4225.36|4223.86|4220.36|4218.86|41525
1628769600000|2021-08-12 12:00:00|4223.8|4222.3|4226.8|4225.3|4229.3|4227.8|4221.8|4220.3|33745
1628773200000|2021-08-12 13:00:00|4226.3|4224.8|4226.3|4224.8|4233.3|4231.8|4225.8|4224.3|54102
1628776800000|2021-08-12 14:00:00|4225.8|4224.3|4229.83|4228.33|4229.83|4228.33|4220.33|4218.83|58540
1628780400000|2021-08-12 15:00:00|4229.33|4227.83|4228.72|4227.22|4231.33|4229.83|4226.22|4224.72|117878
1628784000000|2021-08-12 16:00:00|4229.22|4227.72|4228.72|4227.22|4230.22|4228.72|4227.72|4226.22|19082
1628787600000|2021-08-12 17:00:00|4228.22|4226.72|4227.72|4226.22|4229.22|4227.72|4227.22|4225.72|3456
1628791200000|2021-08-12 18:00:00|4227.42|4225.92|4230.72|4229.22|4230.72|4229.22|4227.22|4225.72|2954
1628794800000|2021-08-12 19:00:00|4230.22|4228.72|4229.72|4228.22|4234.22|4232.72|4228.72|4227.22|11792
1628798400000|2021-08-12 20:00:00|4229.47|4226.47|4230.27|4227.27|4230.67|4227.67|4228.17|4225.17|63
1628802000000|2021-08-12 21:00:00|4230.37|4227.37|4230.17|4227.17|4230.67|4227.67|4229.77|4226.77|0
1628805600000|2021-08-12 22:00:00|4230.07|4227.07|4228.67|4225.67|4230.47|4227.47|4228.17|4225.17|0
1628809200000|2021-08-12 23:00:00|4228.87|4225.87|4227.57|4224.57|4229.07|4226.07|4227.37|4224.37|0
1628812800000|2021-08-13 00:00:00|4227.77|4224.77|4227.47|4225.47|4229.47|4227.47|4224.97|4222.97|2513
1628816400000|2021-08-13 01:00:00|4226.97|4224.97|4226.97|4224.97|4227.97|4225.97|4223.97|4221.97|1359
1628820000000|2021-08-13 02:00:00|4226.47|4224.47|4224.97|4222.97|4230.17|4228.17|4224.67|4222.67|838
1628823600000|2021-08-13 03:00:00|4225.17|4223.17|4228.97|4226.97|4229.47|4227.47|4224.97|4222.97|805
1628827200000|2021-08-13 04:00:00|4228.47|4226.47|4227.97|4225.97|4229.67|4227.67|4227.47|4225.47|321
1628830800000|2021-08-13 05:00:00|4228.47|4226.47|4226.97|4224.97|4228.47|4226.47|4225.47|4223.47|1044
1628834400000|2021-08-13 06:00:00|4226.72|4225.22|4225.22|4223.72|4227.22|4225.72|4223.22|4221.72|6249
1628838000000|2021-08-13 07:00:00|4225.72|4224.22|4231.58|4230.08|4232.58|4231.08|4224.72|4223.22|29467
1628841600000|2021-08-13 08:00:00|4232.08|4230.58|4236.58|4235.08|4237.08|4235.58|4229.58|4228.08|42533
1628845200000|2021-08-13 09:00:00|4237.08|4235.58|4241.58|4240.08|4241.58|4240.08|4234.58|4233.08|57900
1628848800000|2021-08-13 10:00:00|4241.08|4239.58|4236.08|4234.58|4243.08|4241.58|4235.08|4233.58|43577
1628852400000|2021-08-13 11:00:00|4235.58|4234.08|4234.5|4233|4237.08|4235.58|4234|4232.5|15827
1628856000000|2021-08-13 12:00:00|4234|4232.5|4232|4230.5|4234.5|4233|4230.5|4229|32009
1628859600000|2021-08-13 13:00:00|4231.7|4230.2|4229.5|4228|4232|4230.5|4227|4225.5|28357
1628863200000|2021-08-13 14:00:00|4230|4228.5|4225.79|4224.29|4230.5|4229|4223.99|4222.49|39650
1628866800000|2021-08-13 15:00:00|4226.29|4224.79|4232.79|4231.29|4232.79|4231.29|4225.29|4223.79|74706
1628870400000|2021-08-13 16:00:00|4232.29|4230.79|4230.79|4229.29|4233.29|4231.79|4229.79|4228.29|8896
1628874000000|2021-08-13 17:00:00|4230.49|4228.99|4229.79|4228.29|4231.29|4229.79|4229.79|4228.29|3524
1628877600000|2021-08-13 18:00:00|4230.29|4228.79|4227.79|4226.29|4230.29|4228.79|4226.29|4224.79|3240
1628881200000|2021-08-13 19:00:00|4227.99|4226.49|4232.79|4231.29|4233.29|4231.79|4227.29|4225.79|7043
1628884800000|2021-08-13 20:00:00|4234.34|4231.34|4231.54|4228.54|4234.34|4231.34|4231.24|4228.24|37
1629064800000|2021-08-15 22:00:00|4228.84|4225.84|4230.14|4227.14|4230.74|4227.74|4227.64|4224.64|0
1629068400000|2021-08-15 23:00:00|4230.34|4227.34|4229.64|4226.64|4230.54|4227.54|4228.84|4225.84|0
1629072000000|2021-08-16 00:00:00|4229.44|4226.44|4215.24|4213.24|4229.94|4226.94|4213.04|4211.04|2242
1629075600000|2021-08-16 01:00:00|4215.54|4213.54|4209.54|4207.54|4219.04|4217.04|4209.04|4207.04|3747
1629079200000|2021-08-16 02:00:00|4209.04|4207.04|4210.54|4208.54|4211.04|4209.04|4204.54|4202.54|2647
1629082800000|2021-08-16 03:00:00|4211.04|4209.04|4209.54|4207.54|4211.04|4209.04|4207.04|4205.04|414
1629086400000|2021-08-16 04:00:00|4209.04|4207.04|4209.54|4207.54|4213.54|4211.54|4208.04|4206.04|856
1629090000000|2021-08-16 05:00:00|4209.74|4207.74|4207.54|4205.54|4211.74|4209.74|4206.54|4204.54|2166
1629093600000|2021-08-16 06:00:00|4207.29|4205.79|4204.29|4202.79|4211.29|4209.79|4196.79|4195.29|23174
1629097200000|2021-08-16 07:00:00|4204.79|4203.29|4211.04|4209.54|4217.99|4216.49|4195.29|4193.79|73680
1629100800000|2021-08-16 08:00:00|4211.54|4210.04|4203.04|4201.54|4213.04|4211.54|4203.04|4201.54|30183
1629104400000|2021-08-16 09:00:00|4203.54|4202.04|4200.54|4199.04|4207.54|4206.04|4200.04|4198.54|46907
1629108000000|2021-08-16 10:00:00|4201.04|4199.54|4204.04|4202.54|4207.04|4205.54|4189.54|4188.04|38797
1629111600000|2021-08-16 11:00:00|4204.54|4203.04|4203.67|4202.17|4209.04|4207.54|4202.47|4200.97|22513
1629115200000|2021-08-16 12:00:00|4203.47|4201.97|4202.97|4201.47|4204.47|4202.97|4196.97|4195.47|47830
1629118800000|2021-08-16 13:00:00|4203.47|4201.97|4196.47|4194.97|4206.47|4204.97|4193.47|4191.97|57970
1629122400000|2021-08-16 14:00:00|4195.97|4194.47|4192.98|4191.48|4203.98|4202.48|4189.98|4188.48|77482
1629126000000|2021-08-16 15:00:00|4192.48|4190.98|4203.48|4201.98|4205.98|4204.48|4190.98|4189.48|149482
1629129600000|2021-08-16 16:00:00|4202.98|4201.48|4204.98|4203.48|4205.48|4203.98|4202.48|4200.98|10955
1629133200000|2021-08-16 17:00:00|4205.18|4203.68|4209.98|4208.48|4209.98|4208.48|4203.48|4201.98|14067
1629136800000|2021-08-16 18:00:00|4209.48|4207.98|4211.98|4210.48|4213.98|4212.48|4209.48|4207.98|6857
1629140400000|2021-08-16 19:00:00|4211.48|4209.98|4216.48|4214.98|4216.98|4215.48|4211.48|4209.98|12351
1629144000000|2021-08-16 20:00:00|4216.93|4213.93|4214.73|4211.73|4218.63|4215.63|4213.03|4210.03|139
1629147600000|2021-08-16 21:00:00|4214.63|4211.63|4215.43|4212.43|4215.53|4212.53|4214.63|4211.63|0
1629151200000|2021-08-16 22:00:00|4215.13|4212.13|4213.33|4210.33|4215.13|4212.13|4212.83|4209.83|0
1629154800000|2021-08-16 23:00:00|4213.43|4210.43|4214.13|4211.13|4215.03|4212.03|4212.93|4209.93|0
1629158400000|2021-08-17 00:00:00|4213.93|4210.93|4206.23|4204.23|4214.33|4211.33|4204.43|4202.43|2052
1629162000000|2021-08-17 01:00:00|4206.73|4204.73|4204.23|4202.23|4206.73|4204.73|4201.73|4199.73|964
1629165600000|2021-08-17 02:00:00|4203.93|4201.93|4203.23|4201.23|4204.73|4202.73|4201.73|4199.73|457
1629169200000|2021-08-17 03:00:00|4202.93|4200.93|4199.73|4197.73|4203.73|4201.73|4199.23|4197.23|744
1629172800000|2021-08-17 04:00:00|4199.43|4197.43|4202.73|4200.73|4203.23|4201.23|4199.43|4197.43|563
1629176400000|2021-08-17 05:00:00|4202.43|4200.43|4196.23|4194.23|4202.43|4200.43|4195.73|4193.73|2469
1629180000000|2021-08-17 06:00:00|4195.98|4194.48|4186.18|4184.68|4195.98|4194.48|4182.98|4181.48|23676
1629183600000|2021-08-17 07:00:00|4186.48|4184.98|4187.42|4185.92|4190.92|4189.42|4172.48|4170.98|111526
1629187200000|2021-08-17 08:00:00|4187.92|4186.42|4190.42|4188.92|4192.92|4191.42|4182.92|4181.42|52082
1629190800000|2021-08-17 09:00:00|4190.12|4188.62|4190.42|4188.92|4197.92|4196.42|4187.92|4186.42|31960
1629194400000|2021-08-17 10:00:00|4189.92|4188.42|4189.92|4188.42|4190.42|4188.92|4185.42|4183.92|35249
1629198000000|2021-08-17 11:00:00|4190.42|4188.92|4191.26|4189.76|4191.42|4189.92|4184.92|4183.42|32188
1629201600000|2021-08-17 12:00:00|4190.76|4189.26|4192.26|4190.76|4194.26|4192.76|4184.76|4183.26|35026
1629205200000|2021-08-17 13:00:00|4192.76|4191.26|4190.26|4188.76|4197.26|4195.76|4188.26|4186.76|43401
1629208800000|2021-08-17 14:00:00|4190.46|4188.96|4197.4|4195.9|4203.4|4201.9|4189.26|4187.76|71471
1629212400000|2021-08-17 15:00:00|4197.9|4196.4|4191.9|4190.4|4202.4|4200.9|4191.9|4190.4|154102
1629216000000|2021-08-17 16:00:00|4192.4|4190.9|4177.9|4176.4|4193.4|4191.9|4175.9|4174.4|35473
1629219600000|2021-08-17 17:00:00|4177.4|4175.9|4183.4|4181.9|4184.4|4182.9|4176.4|4174.9|12970
1629223200000|2021-08-17 18:00:00|4183.9|4182.4|4189.9|4188.4|4190.9|4189.4|4183.4|4181.9|10151
1629226800000|2021-08-17 19:00:00|4190.4|4188.9|4195.1|4193.6|4196.9|4195.4|4188.4|4186.9|14750
1629230400000|2021-08-17 20:00:00|4196.95|4193.95|4190.95|4187.95|4197.55|4194.55|4189.55|4186.55|99
1629234000000|2021-08-17 21:00:00|4191.15|4188.15|4190.45|4187.45|4191.15|4188.15|4190.35|4187.35|0
1629237600000|2021-08-17 22:00:00|4190.05|4187.05|4190.75|4187.75|4192.25|4189.25|4188.45|4185.45|0
1629241200000|2021-08-17 23:00:00|4191.05|4188.05|4187.65|4184.65|4191.75|4188.75|4187.65|4184.65|0
1629244800000|2021-08-18 00:00:00|4187.85|4184.85|4194.15|4192.15|4197.15|4195.15|4186.75|4183.75|2284
1629248400000|2021-08-18 01:00:00|4194.65|4192.65|4197.65|4195.65|4201.65|4199.65|4192.65|4190.65|2253
1629252000000|2021-08-18 02:00:00|4197.15|4195.15|4204.15|4202.15|4205.15|4203.15|4195.65|4193.65|1155
1629255600000|2021-08-18 03:00:00|4204.65|4202.65|4205.65|4203.65|4208.15|4206.15|4203.65|4201.65|1296
1629259200000|2021-08-18 04:00:00|4206.15|4204.15|4206.15|4204.15|4208.65|4206.65|4205.65|4203.65|727
1629262800000|2021-08-18 05:00:00|4206.65|4204.65|4207.65|4205.65|4208.65|4206.65|4205.65|4203.65|1461
1629266400000|2021-08-18 06:00:00|4207.4|4205.9|4199.9|4198.4|4209.4|4207.9|4197.4|4195.9|11194
1629270000000|2021-08-18 07:00:00|4200.4|4198.9|4186.35|4184.85|4200.9|4199.4|4183.85|4182.35|51926
1629273600000|2021-08-18 08:00:00|4186.55|4185.05|4186.85|4185.35|4193.35|4191.85|4180.85|4179.35|32018
1629277200000|2021-08-18 09:00:00|4186.35|4184.85|4185.85|4184.35|4191.85|4190.35|4183.35|4181.85|39777
1629280800000|2021-08-18 10:00:00|4186.35|4184.85|4189.85|4188.35|4191.35|4189.85|4181.85|4180.35|37281
1629284400000|2021-08-18 11:00:00|4190.35|4188.85|4191.41|4189.91|4193.91|4192.41|4187.35|4185.85|30767
1629288000000|2021-08-18 12:00:00|4191.91|4190.41|4186.41|4184.91|4194.41|4192.91|4185.41|4183.91|32074
1629291600000|2021-08-18 13:00:00|4186.91|4185.41|4187.91|4186.41|4188.41|4186.91|4180.41|4178.91|39881
1629295200000|2021-08-18 14:00:00|4188.41|4186.91|4190.52|4189.02|4192.02|4190.52|4184.41|4182.91|49824
1629298800000|2021-08-18 15:00:00|4190.02|4188.52|4192.02|4190.52|4193.52|4192.02|4187.02|4185.52|97612
1629302400000|2021-08-18 16:00:00|4191.52|4190.02|4192.02|4190.52|4194.02|4192.52|4190.02|4188.52|27007
1629306000000|2021-08-18 17:00:00|4191.52|4190.02|4191.52|4190.02|4192.52|4191.02|4190.02|4188.52|3505
1629309600000|2021-08-18 18:00:00|4192.02|4190.52|4189.52|4188.02|4193.52|4192.02|4182.02|4180.52|13323
1629313200000|2021-08-18 19:00:00|4189.02|4187.52|4170.52|4169.02|4189.52|4188.02|4170.02|4168.52|17306
1629316800000|2021-08-18 20:00:00|4172.17|4169.17|4166.17|4163.17|4173.47|4170.47|4159.87|4156.87|144
1629320400000|2021-08-18 21:00:00|4166.27|4163.27|4166.77|4163.77|4167.97|4164.97|4166.07|4163.07|0
1629324000000|2021-08-18 22:00:00|4166.97|4163.97|4170.47|4167.47|4170.77|4167.77|4165.87|4162.87|0
1629327600000|2021-08-18 23:00:00|4170.27|4167.27|4168.37|4165.37|4170.77|4167.77|4166.67|4163.67|0
1629331200000|2021-08-19 00:00:00|4168.27|4165.27|4170.47|4168.47|4173.47|4170.47|4165.77|4163.77|3418
1629334800000|2021-08-19 01:00:00|4170.77|4168.77|4168.47|4166.47|4174.27|4172.27|4168.27|4166.27|1151
1629338400000|2021-08-19 02:00:00|4168.27|4166.27|4166.27|4164.27|4169.77|4167.77|4162.77|4160.77|2279
1629342000000|2021-08-19 03:00:00|4166.77|4164.77|4164.77|4162.77|4169.47|4167.47|4162.97|4160.97|1036
1629345600000|2021-08-19 04:00:00|4164.47|4162.47|4163.27|4161.27|4165.97|4163.97|4162.77|4160.77|910
1629349200000|2021-08-19 05:00:00|4163.47|4161.47|4154.27|4152.27|4164.77|4162.77|4153.77|4151.77|7176
1629352800000|2021-08-19 06:00:00|4154.02|4152.52|4134.52|4133.02|4155.52|4154.02|4133.52|4132.02|39088
1629356400000|2021-08-19 07:00:00|4135.52|4134.02|4118.37|4116.87|4139.52|4138.02|4113.87|4112.37|168549
1629360000000|2021-08-19 08:00:00|4117.87|4116.37|4098.37|4096.87|4118.07|4116.57|4090.87|4089.37|134548
1629363600000|2021-08-19 09:00:00|4097.87|4096.37|4106.87|4105.37|4112.37|4110.87|4081.87|4080.37|121334
1629367200000|2021-08-19 10:00:00|4106.37|4104.87|4105.87|4104.37|4116.87|4115.37|4102.87|4101.37|70952
1629370800000|2021-08-19 11:00:00|4106.37|4104.87|4099|4097.5|4109.3|4107.8|4096.3|4094.8|54763
1629374400000|2021-08-19 12:00:00|4099.3|4097.8|4096.8|4095.3|4107.3|4105.8|4093.3|4091.8|40307
1629378000000|2021-08-19 13:00:00|4097.3|4095.8|4122|4120.5|4127.5|4126|4095.8|4094.3|96874
1629381600000|2021-08-19 14:00:00|4122.3|4120.8|4130.67|4129.17|4136.17|4134.67|4112.67|4111.17|119262
1629385200000|2021-08-19 15:00:00|4130.17|4128.67|4136.17|4134.67|4139.17|4137.67|4121.67|4120.17|160165
1629388800000|2021-08-19 16:00:00|4136.67|4135.17|4142.67|4141.17|4143.17|4141.67|4132.17|4130.67|27800
1629392400000|2021-08-19 17:00:00|4143.17|4141.67|4133.17|4131.67|4143.17|4141.67|4133.17|4131.67|18079
1629396000000|2021-08-19 18:00:00|4133.67|4132.17|4134.37|4132.87|4135.17|4133.67|4122.67|4121.17|14613
1629399600000|2021-08-19 19:00:00|4134.17|4132.67|4137.67|4136.17|4143.67|4142.17|4134.17|4132.67|17312
1629403200000|2021-08-19 20:00:00|4138.92|4135.92|4138.52|4135.52|4142.92|4139.92|4137.02|4134.02|29
1629406800000|2021-08-19 21:00:00|4138.32|4135.32|4137.82|4134.82|4138.72|4135.72|4137.42|4134.42|0
1629410400000|2021-08-19 22:00:00|4138.82|4135.82|4135.12|4132.12|4138.82|4135.82|4134.92|4131.92|0
1629414000000|2021-08-19 23:00:00|4135.32|4132.32|4131.12|4128.12|4136.32|4133.32|4129.62|4126.62|0
1629417600000|2021-08-20 00:00:00|4130.92|4127.92|4140.92|4138.92|4143.42|4141.42|4129.92|4127.92|2143
1629421200000|2021-08-20 01:00:00|4141.42|4139.42|4123.12|4121.12|4141.92|4139.92|4116.42|4114.42|3315
1629424800000|2021-08-20 02:00:00|4123.42|4121.42|4123.62|4121.62|4129.62|4127.62|4120.92|4118.92|1855
1629428400000|2021-08-20 03:00:00|4123.92|4121.92|4128.92|4126.92|4132.42|4130.42|4121.92|4119.92|2391
1629432000000|2021-08-20 04:00:00|4129.42|4127.42|4124.12|4122.12|4129.92|4127.92|4121.92|4119.92|1292
1629435600000|2021-08-20 05:00:00|4123.92|4121.92|4120.92|4118.92|4124.42|4122.42|4113.42|4111.42|2793
1629439200000|2021-08-20 06:00:00|4120.67|4119.17|4127.87|4126.37|4130.17|4128.67|4116.17|4114.67|14410
1629442800000|2021-08-20 07:00:00|4127.67|4126.17|4115.11|4113.61|4132.67|4131.17|4105.17|4103.67|84764
1629446400000|2021-08-20 08:00:00|4115.31|4113.81|4121.61|4120.11|4126.11|4124.61|4107.61|4106.11|57686
1629450000000|2021-08-20 09:00:00|4121.11|4119.61|4119.61|4118.11|4131.11|4129.61|4112.61|4111.11|98741
1629453600000|2021-08-20 10:00:00|4119.11|4117.61|4117.61|4116.11|4124.11|4122.61|4109.61|4108.11|42788
1629457200000|2021-08-20 11:00:00|4117.81|4116.31|4119.16|4117.66|4124.16|4122.66|4111.61|4110.11|36027
1629460800000|2021-08-20 12:00:00|4119.66|4118.16|4128.66|4127.16|4128.66|4127.16|4117.86|4116.36|42129
1629464400000|2021-08-20 13:00:00|4128.36|4126.86|4147.16|4145.66|4149.16|4147.66|4126.66|4125.16|65722
1629468000000|2021-08-20 14:00:00|4147.66|4146.16|4145.48|4143.98|4152.66|4151.16|4142.48|4140.98|60079
1629471600000|2021-08-20 15:00:00|4144.98|4143.48|4147.98|4146.48|4149.48|4147.98|4141.98|4140.48|94230
1629475200000|2021-08-20 16:00:00|4148.48|4146.98|4152.48|4150.98|4154.48|4152.98|4147.48|4145.98|26889
1629478800000|2021-08-20 17:00:00|4152.98|4151.48|4147.98|4146.48|4154.98|4153.48|4147.98|4146.48|11348
1629482400000|2021-08-20 18:00:00|4148.48|4146.98|4147.98|4146.48|4150.98|4149.48|4145.48|4143.98|5833
1629486000000|2021-08-20 19:00:00|4147.48|4145.98|4154.48|4152.98|4156.98|4155.48|4147.48|4145.98|14466
1629489600000|2021-08-20 20:00:00|4155.73|4152.73|4154.53|4151.53|4155.93|4152.93|4152.73|4149.73|73
1629669600000|2021-08-22 22:00:00|4153.13|4150.13|4156.43|4153.43|4158.23|4155.23|4153.13|4150.13|0
1629673200000|2021-08-22 23:00:00|4156.33|4153.33|4156.53|4153.53|4158.43|4155.43|4155.43|4152.43|0
1629676800000|2021-08-23 00:00:00|4156.33|4153.33|4162.73|4160.73|4164.23|4162.23|4156.33|4153.33|2313
1629680400000|2021-08-23 01:00:00|4163.23|4161.23|4165.23|4163.23|4166.23|4164.23|4156.23|4154.23|3761
1629684000000|2021-08-23 02:00:00|4165.43|4163.43|4169.23|4167.23|4169.73|4167.73|4165.23|4163.23|1647
1629687600000|2021-08-23 03:00:00|4169.43|4167.43|4170.23|4168.23|4171.43|4169.43|4168.23|4166.23|1920
1629691200000|2021-08-23 04:00:00|4170.43|4168.43|4173.23|4171.23|4173.23|4171.23|4169.43|4167.43|1987
1629694800000|2021-08-23 05:00:00|4172.73|4170.73|4175.73|4173.73|4176.93|4174.93|4171.73|4169.73|5133
1629698400000|2021-08-23 06:00:00|4175.48|4173.98|4182.48|4180.98|4182.48|4180.98|4174.98|4173.48|25429
1629702000000|2021-08-23 07:00:00|4182.98|4181.48|4165.68|4164.18|4183.98|4182.48|4159.48|4157.98|75550
1629705600000|2021-08-23 08:00:00|4165.98|4164.48|4167.57|4166.07|4170.48|4168.98|4158.07|4156.57|37377
1629709200000|2021-08-23 09:00:00|4168.07|4166.57|4171.07|4169.57|4174.27|4172.77|4163.57|4162.07|19230
1629712800000|2021-08-23 10:00:00|4171.27|4169.77|4175.07|4173.57|4176.07|4174.57|4171.07|4169.57|15366
1629716400000|2021-08-23 11:00:00|4174.57|4173.07|4173.74|4172.24|4177.24|4175.74|4170.57|4169.07|25335
1629720000000|2021-08-23 12:00:00|4173.24|4171.74|4170.24|4168.74|4174.74|4173.24|4169.24|4167.74|22190
1629723600000|2021-08-23 13:00:00|4169.74|4168.24|4170.24|4168.74|4170.74|4169.24|4164.24|4162.74|52632
1629727200000|2021-08-23 14:00:00|4170.74|4169.24|4177.06|4175.56|4178.56|4177.06|4168.74|4167.24|48815
1629730800000|2021-08-23 15:00:00|4177.26|4175.76|4181.06|4179.56|4184.56|4183.06|4177.06|4175.56|144598
1629734400000|2021-08-23 16:00:00|4181.56|4180.06|4185.06|4183.56|4185.06|4183.56|4181.06|4179.56|13936
1629738000000|2021-08-23 17:00:00|4184.56|4183.06|4182.06|4180.56|4186.06|4184.56|4181.56|4180.06|5054
1629741600000|2021-08-23 18:00:00|4182.56|4181.06|4185.06|4183.56|4185.56|4184.06|4182.06|4180.56|3719
1629745200000|2021-08-23 19:00:00|4184.56|4183.06|4181.56|4180.06|4186.06|4184.56|4178.56|4177.06|9132
1629748800000|2021-08-23 20:00:00|4183.31|4180.31|4187.51|4184.51|4187.71|4184.71|4182.31|4179.31|69
1629752400000|2021-08-23 21:00:00|4187.41|4184.41|4187.51|4184.51|4187.81|4184.81|4187.01|4184.01|0
1629756000000|2021-08-23 22:00:00|4187.21|4184.21|4188.31|4185.31|4189.41|4186.41|4186.51|4183.51|0
1629759600000|2021-08-23 23:00:00|4188.21|4185.21|4189.21|4186.21|4189.21|4186.21|4188.21|4185.21|0
1629763200000|2021-08-24 00:00:00|4189.41|4186.41|4188.81|4186.81|4190.51|4188.51|4187.31|4185.31|1629
1629766800000|2021-08-24 01:00:00|4189.01|4187.01|4191.01|4189.01|4192.81|4190.81|4185.81|4183.81|1155
1629770400000|2021-08-24 02:00:00|4191.31|4189.31|4190.81|4188.81|4193.01|4191.01|4189.01|4187.01|1192
1629774000000|2021-08-24 03:00:00|4191.31|4189.31|4192.81|4190.81|4192.81|4190.81|4190.81|4188.81|806
1629777600000|2021-08-24 04:00:00|4193.01|4191.01|4191.81|4189.81|4193.31|4191.31|4190.81|4188.81|327
1629781200000|2021-08-24 05:00:00|4192.01|4190.01|4193.31|4191.31|4195.31|4193.31|4190.81|4188.81|2900
1629784800000|2021-08-24 06:00:00|4193.06|4191.56|4199.56|4198.06|4200.56|4199.06|4191.06|4189.56|16243
1629788400000|2021-08-24 07:00:00|4199.06|4197.56|4187.35|4185.85|4199.56|4198.06|4186.35|4184.85|54623
1629792000000|2021-08-24 08:00:00|4186.85|4185.35|4185.35|4183.85|4191.85|4190.35|4181.35|4179.85|61361
1629795600000|2021-08-24 09:00:00|4184.85|4183.35|4177.35|4175.85|4186.35|4184.85|4175.85|4174.35|27788
1629799200000|2021-08-24 10:00:00|4177.55|4176.05|4179.85|4178.35|4181.85|4180.35|4176.35|4174.85|25972
1629802800000|2021-08-24 11:00:00|4180.35|4178.85|4174.88|4173.38|4180.35|4178.85|4174.38|4172.88|27738
1629806400000|2021-08-24 12:00:00|4175.08|4173.58|4165.88|4164.38|4175.88|4174.38|4164.38|4162.88|24758
1629810000000|2021-08-24 13:00:00|4166.38|4164.88|4174.88|4173.38|4178.38|4176.88|4164.88|4163.38|45111
1629813600000|2021-08-24 14:00:00|4175.38|4173.88|4181.02|4179.52|4181.52|4180.02|4171.88|4170.38|54148
1629817200000|2021-08-24 15:00:00|4181.52|4180.02|4179.52|4178.02|4183.52|4182.02|4177.52|4176.02|101768
1629820800000|2021-08-24 16:00:00|4180.02|4178.52|4181.52|4180.02|4182.02|4180.52|4178.52|4177.02|12838
1629824400000|2021-08-24 17:00:00|4182.02|4180.52|4183.02|4181.52|4184.02|4182.52|4181.02|4179.52|4213
1629828000000|2021-08-24 18:00:00|4183.52|4182.02|4183.52|4182.02|4184.02|4182.52|4181.72|4180.22|2226
1629831600000|2021-08-24 19:00:00|4183.02|4181.52|4179.02|4177.52|4184.02|4182.52|4178.52|4177.02|8571
1629835200000|2021-08-24 20:00:00|4180.37|4177.37|4180.97|4177.97|4181.37|4178.37|4179.07|4176.07|122
1629838800000|2021-08-24 21:00:00|4180.57|4177.57|4181.57|4178.57|4181.77|4178.77|4180.57|4177.57|0
1629842400000|2021-08-24 22:00:00|4181.07|4178.07|4180.17|4177.17|4181.57|4178.57|4180.17|4177.17|0
1629846000000|2021-08-24 23:00:00|4180.27|4177.27|4179.07|4176.07|4180.57|4177.57|4177.67|4174.67|0
1629849600000|2021-08-25 00:00:00|4178.87|4175.87|4182.77|4180.77|4184.77|4182.77|4178.87|4175.87|735
1629853200000|2021-08-25 01:00:00|4182.27|4180.27|4181.27|4179.27|4184.77|4182.77|4180.77|4178.77|1050
1629856800000|2021-08-25 02:00:00|4180.97|4178.97|4177.77|4175.77|4183.77|4181.77|4174.27|4172.27|1259
1629860400000|2021-08-25 03:00:00|4177.27|4175.27|4176.97|4174.97|4179.77|4177.77|4173.27|4171.27|517
1629864000000|2021-08-25 04:00:00|4177.27|4175.27|4176.27|4174.27|4178.77|4176.77|4175.97|4173.97|369
1629867600000|2021-08-25 05:00:00|4175.97|4173.97|4179.77|4177.77|4181.77|4179.77|4175.97|4173.97|1084
1629871200000|2021-08-25 06:00:00|4179.52|4178.02|4183.72|4182.22|4184.52|4183.02|4177.02|4175.52|6600
1629874800000|2021-08-25 07:00:00|4183.52|4182.02|4186.72|4185.22|4189.02|4187.52|4182.02|4180.52|38269
1629878400000|2021-08-25 08:00:00|4186.42|4184.92|4183.22|4181.72|4189.22|4187.72|4182.22|4180.72|31517
1629882000000|2021-08-25 09:00:00|4183.42|4181.92|4185.72|4184.22|4187.22|4185.72|4181.72|4180.22|40130
1629885600000|2021-08-25 10:00:00|4185.22|4183.72|4183.72|4182.22|4187.22|4185.72|4180.72|4179.22|19816
1629889200000|2021-08-25 11:00:00|4184.72|4183.22|4183.78|4182.28|4185.22|4183.72|4178.72|4177.22|17011
1629892800000|2021-08-25 12:00:00|4184.28|4182.78|4187.78|4186.28|4189.78|4188.28|4182.78|4181.28|14825
1629896400000|2021-08-25 13:00:00|4187.28|4185.78|4185.28|4183.78|4187.78|4186.28|4179.78|4178.28|22932
1629900000000|2021-08-25 14:00:00|4185.78|4184.28|4180.69|4179.19|4186.28|4184.78|4180.19|4178.69|37329
1629903600000|2021-08-25 15:00:00|4180.19|4178.69|4183.69|4182.19|4183.69|4182.19|4179.69|4178.19|94130
1629907200000|2021-08-25 16:00:00|4183.19|4181.69|4181.69|4180.19|4183.69|4182.19|4180.69|4179.19|15236
1629910800000|2021-08-25 17:00:00|4181.39|4179.89|4180.19|4178.69|4181.69|4180.19|4180.19|4178.69|2503
1629914400000|2021-08-25 18:00:00|4180.69|4179.19|4181.19|4179.69|4182.69|4181.19|4179.69|4178.19|2148
1629918000000|2021-08-25 19:00:00|4180.69|4179.19|4179.19|4177.69|4181.69|4180.19|4178.19|4176.69|7433
1629921600000|2021-08-25 20:00:00|4179.44|4176.44|4180.34|4177.34|4180.54|4177.54|4178.64|4175.64|102
1629925200000|2021-08-25 21:00:00|4180.44|4177.44|4180.74|4177.74|4180.84|4177.84|4179.84|4176.84|0
1629928800000|2021-08-25 22:00:00|4180.64|4177.64|4179.94|4176.94|4180.84|4177.84|4179.04|4176.04|0
1629932400000|2021-08-25 23:00:00|4180.14|4177.14|4179.24|4176.24|4180.34|4177.34|4179.14|4176.14|0
1629936000000|2021-08-26 00:00:00|4179.44|4176.44|4173.94|4171.94|4179.44|4176.44|4171.44|4169.44|1163
1629939600000|2021-08-26 01:00:00|4173.44|4171.44|4173.44|4171.44|4176.94|4174.94|4170.44|4168.44|989
1629943200000|2021-08-26 02:00:00|4173.94|4171.94|4171.94|4169.94|4174.14|4172.14|4167.94|4165.94|723
1629946800000|2021-08-26 03:00:00|4172.44|4170.44|4171.14|4169.14|4172.44|4170.44|4167.94|4165.94|671
1629950400000|2021-08-26 04:00:00|4170.94|4168.94|4170.64|4168.64|4171.94|4169.94|4170.44|4168.44|291
1629954000000|2021-08-26 05:00:00|4170.44|4168.44|4171.44|4169.44|4173.94|4171.94|4169.94|4167.94|1087
1629957600000|2021-08-26 06:00:00|4171.19|4169.69|4161.69|4160.19|4171.69|4170.19|4158.19|4156.69|17749
1629961200000|2021-08-26 07:00:00|4161.19|4159.69|4166.17|4164.67|4170.69|4169.19|4142.89|4141.39|109525
1629964800000|2021-08-26 08:00:00|4166.67|4165.17|4159.67|4158.17|4174.67|4173.17|4159.17|4157.67|37497
1629968400000|2021-08-26 09:00:00|4160.17|4158.67|4157.67|4156.17|4161.67|4160.17|4149.67|4148.17|46101
1629972000000|2021-08-26 10:00:00|4157.37|4155.87|4162.17|4160.67|4162.17|4160.67|4154.67|4153.17|42700
1629975600000|2021-08-26 11:00:00|4162.37|4160.87|4166.3|4164.8|4167.1|4165.6|4158.67|4157.17|23227
1629979200000|2021-08-26 12:00:00|4166.6|4165.1|4166.6|4165.1|4169.1|4167.6|4162.6|4161.1|78997
1629982800000|2021-08-26 13:00:00|4167.1|4165.6|4173.1|4171.6|4177.6|4176.1|4167.1|4165.6|74160
1629986400000|2021-08-26 14:00:00|4173.3|4171.8|4165.52|4164.02|4176.02|4174.52|4157.52|4156.02|65396
1629990000000|2021-08-26 15:00:00|4165.02|4163.52|4172.52|4171.02|4174.52|4173.02|4161.52|4160.02|108270
1629993600000|2021-08-26 16:00:00|4173.02|4171.52|4176.02|4174.52|4177.02|4175.52|4172.52|4171.02|26075
1629997200000|2021-08-26 17:00:00|4175.72|4174.22|4173.52|4172.02|4176.02|4174.52|4171.52|4170.02|4794
1630000800000|2021-08-26 18:00:00|4173.02|4171.52|4165.52|4164.02|4173.02|4171.52|4165.02|4163.52|4873
1630004400000|2021-08-26 19:00:00|4165.02|4163.52|4164.02|4162.52|4167.02|4165.52|4160.52|4159.02|11856
1630008000000|2021-08-26 20:00:00|4164.47|4161.47|4167.37|4164.37|4167.77|4164.77|4163.97|4160.97|52
1630011600000|2021-08-26 21:00:00|4167.47|4164.47|4167.27|4164.27|4167.67|4164.67|4166.97|4163.97|0
1630015200000|2021-08-26 22:00:00|4167.47|4164.47|4166.97|4163.97|4168.87|4165.87|4166.77|4163.77|0
1630018800000|2021-08-26 23:00:00|4166.77|4163.77|4163.97|4160.97|4166.77|4163.77|4162.57|4159.57|0
1630022400000|2021-08-27 00:00:00|4163.77|4160.77|4162.27|4160.27|4163.97|4160.97|4154.97|4152.97|1275
1630026000000|2021-08-27 01:00:00|4162.47|4160.47|4166.77|4164.77|4169.27|4167.27|4161.77|4159.77|1489
1630029600000|2021-08-27 02:00:00|4166.97|4164.97|4169.77|4167.77|4174.77|4172.77|4166.97|4164.97|1051
1630033200000|2021-08-27 03:00:00|4169.27|4167.27|4169.27|4167.27|4171.27|4169.27|4167.77|4165.77|484
1630036800000|2021-08-27 04:00:00|4169.77|4167.77|4170.77|4168.77|4171.47|4169.47|4169.27|4167.27|130
1630040400000|2021-08-27 05:00:00|4170.97|4168.97|4171.77|4169.77|4171.77|4169.77|4167.77|4165.77|1033
1630044000000|2021-08-27 06:00:00|4171.52|4170.02|4170.22|4168.72|4175.02|4173.52|4168.52|4167.02|8179
1630047600000|2021-08-27 07:00:00|4170.02|4168.52|4172.59|4171.09|4177.52|4176.02|4160.52|4159.02|51278
1630051200000|2021-08-27 08:00:00|4173.09|4171.59|4172.59|4171.09|4177.59|4176.09|4171.29|4169.79|23241
1630054800000|2021-08-27 09:00:00|4172.79|4171.29|4170.59|4169.09|4179.09|4177.59|4170.09|4168.59|41919
1630058400000|2021-08-27 10:00:00|4170.09|4168.59|4172.09|4170.59|4175.09|4173.59|4170.09|4168.59|20076
1630062000000|2021-08-27 11:00:00|4172.59|4171.09|4167.7|4166.2|4173.09|4171.59|4164.2|4162.7|18849
1630065600000|2021-08-27 12:00:00|4167.2|4165.7|4169.7|4168.2|4171.2|4169.7|4166.7|4165.2|26995
1630069200000|2021-08-27 13:00:00|4169.2|4167.7|4180.7|4179.2|4187.2|4185.7|4168.7|4167.2|50149
1630072800000|2021-08-27 14:00:00|4180.9|4179.4|4190.77|4189.27|4193.27|4191.77|4176.2|4174.7|68347
1630076400000|2021-08-27 15:00:00|4190.27|4188.77|4198.77|4197.27|4198.77|4197.27|4187.77|4186.27|106140
1630080000000|2021-08-27 16:00:00|4199.27|4197.77|4195.27|4193.77|4199.77|4198.27|4193.77|4192.27|20678
1630083600000|2021-08-27 17:00:00|4195.77|4194.27|4195.77|4194.27|4197.77|4196.27|4195.27|4193.77|4830
1630087200000|2021-08-27 18:00:00|4195.97|4194.47|4196.27|4194.77|4196.27|4194.77|4194.27|4192.77|3655
1630090800000|2021-08-27 19:00:00|4196.77|4195.27|4195.47|4193.97|4199.77|4198.27|4195.27|4193.77|8483
1630094400000|2021-08-27 20:00:00|4196.92|4193.92|4198.52|4195.52|4198.52|4195.52|4194.82|4191.82|36
1630274400000|2021-08-29 22:00:00|4196.72|4193.72|4198.42|4195.42|4200.12|4197.12|4196.72|4193.72|0
1630278000000|2021-08-29 23:00:00|4198.62|4195.62|4200.72|4197.72|4202.82|4199.82|4198.02|4195.02|0
1630281600000|2021-08-30 00:00:00|4200.92|4197.92|4187.22|4185.22|4201.72|4198.72|4186.52|4184.52|2326
1630285200000|2021-08-30 01:00:00|4187.52|4185.52|4190.02|4188.02|4190.52|4188.52|4184.02|4182.02|2023
1630288800000|2021-08-30 02:00:00|4190.52|4188.52|4192.52|4190.52|4194.02|4192.02|4189.52|4187.52|582
1630292400000|2021-08-30 03:00:00|4192.22|4190.22|4194.52|4192.52|4195.02|4193.02|4191.52|4189.52|583
1630296000000|2021-08-30 04:00:00|4193.52|4191.52|4194.02|4192.02|4194.02|4192.02|4193.02|4191.02|147
1630299600000|2021-08-30 05:00:00|4193.72|4191.72|4193.52|4191.52|4195.02|4193.02|4193.02|4191.02|982
1630303200000|2021-08-30 06:00:00|4193.27|4191.77|4197.77|4196.27|4197.77|4196.27|4189.27|4187.77|7836
1630306800000|2021-08-30 07:00:00|4197.27|4195.77|4197.65|4196.15|4204.77|4203.27|4192.77|4191.27|41387
1630310400000|2021-08-30 08:00:00|4198.15|4196.65|4201.51|4200.01|4201.51|4200.01|4195.65|4194.15|45919
1630314000000|2021-08-30 09:00:00|4201.01|4199.51|4201.51|4200.01|4202.51|4201.01|4198.01|4196.51|23072
1630317600000|2021-08-30 10:00:00|4201.01|4199.51|4198.51|4197.01|4202.01|4200.51|4197.51|4196.01|29313
1630321200000|2021-08-30 11:00:00|4198.01|4196.51|4199.06|4197.56|4200.51|4199.01|4198.01|4196.51|5435
1630324800000|2021-08-30 12:00:00|4199.56|4198.06|4198.56|4197.06|4200.56|4199.06|4195.56|4194.06|36179
1630328400000|2021-08-30 13:00:00|4198.06|4196.56|4196.56|4195.06|4201.06|4199.56|4194.56|4193.06|33246
1630332000000|2021-08-30 14:00:00|4197.06|4195.56|4200.49|4198.99|4202.49|4200.99|4191.99|4190.49|46524
1630335600000|2021-08-30 15:00:00|4200.99|4199.49|4203.49|4201.99|4203.99|4202.49|4199.99|4198.49|71349
1630339200000|2021-08-30 16:00:00|4203.99|4202.49|4200.99|4199.49|4203.99|4202.49|4200.49|4198.99|7072
1630342800000|2021-08-30 17:00:00|4200.49|4198.99|4201.99|4200.49|4201.99|4200.49|4200.49|4198.99|4107
1630346400000|2021-08-30 18:00:00|4201.49|4199.99|4200.99|4199.49|4203.49|4201.99|4199.49|4197.99|3032
1630350000000|2021-08-30 19:00:00|4201.49|4199.99|4199.49|4197.99|4201.99|4200.49|4197.49|4195.99|7754
1630353600000|2021-08-30 20:00:00|4200.44|4197.44|4204.14|4201.14|4204.34|4201.34|4199.14|4196.14|105
1630357200000|2021-08-30 21:00:00|4204.04|4201.04|4204.04|4201.04|4204.34|4201.34|4203.54|4200.54|0
1630360800000|2021-08-30 22:00:00|4203.64|4200.64|4204.14|4201.14|4205.24|4202.24|4203.14|4200.14|0
1630364400000|2021-08-30 23:00:00|4204.34|4201.34|4201.84|4198.84|4204.34|4201.34|4201.24|4198.24|0
1630368000000|2021-08-31 00:00:00|4201.64|4198.64|4199.24|4197.24|4202.94|4199.94|4194.74|4192.74|1445
1630371600000|2021-08-31 01:00:00|4198.94|4196.94|4196.74|4194.74|4201.24|4199.24|4196.24|4194.24|771
1630375200000|2021-08-31 02:00:00|4196.24|4194.24|4194.94|4192.94|4197.24|4195.24|4194.74|4192.74|643
1630378800000|2021-08-31 03:00:00|4195.24|4193.24|4201.94|4199.94|4203.24|4201.24|4195.24|4193.24|1476
1630382400000|2021-08-31 04:00:00|4201.74|4199.74|4210.24|4208.24|4210.74|4208.74|4200.74|4198.74|2295
1630386000000|2021-08-31 05:00:00|4210.74|4208.74|4212.74|4210.74|4217.74|4215.74|4210.44|4208.44|3241
1630389600000|2021-08-31 06:00:00|4212.49|4210.99|4211.99|4210.49|4214.49|4212.99|4208.49|4206.99|12902
1630393200000|2021-08-31 07:00:00|4212.49|4210.99|4215.41|4213.91|4218.99|4217.49|4207.49|4205.99|85255
1630396800000|2021-08-31 08:00:00|4215.21|4213.71|4216.71|4215.21|4217.21|4215.71|4209.71|4208.21|82387
1630400400000|2021-08-31 09:00:00|4216.91|4215.41|4212.71|4211.21|4223.71|4222.21|4211.71|4210.21|106871
1630404000000|2021-08-31 10:00:00|4212.21|4210.71|4194.21|4192.71|4218.71|4217.21|4188.71|4187.21|74863
1630407600000|2021-08-31 11:00:00|4193.71|4192.21|4193.89|4192.39|4196.39|4194.89|4188.71|4187.21|42241
1630411200000|2021-08-31 12:00:00|4193.39|4191.89|4189.89|4188.39|4199.39|4197.89|4184.89|4183.39|54620
1630414800000|2021-08-31 13:00:00|4190.39|4188.89|4181.39|4179.89|4197.89|4196.39|4178.89|4177.39|65472
1630418400000|2021-08-31 14:00:00|4181.09|4179.59|4182.63|4181.13|4187.89|4186.39|4175.63|4174.13|105508
1630422000000|2021-08-31 15:00:00|4182.13|4180.63|4200.13|4198.63|4202.63|4201.13|4179.33|4177.83|294500
1630425600000|2021-08-31 16:00:00|4200.63|4199.13|4199.63|4198.13|4200.63|4199.13|4198.13|4196.63|20484
1630429200000|2021-08-31 17:00:00|4199.33|4197.83|4198.13|4196.63|4199.63|4198.13|4195.63|4194.13|10185
1630432800000|2021-08-31 18:00:00|4197.63|4196.13|4198.13|4196.63|4198.13|4196.63|4195.13|4193.63|4845
1630436400000|2021-08-31 19:00:00|4197.63|4196.13|4196.33|4194.83|4198.63|4197.13|4193.13|4191.63|13052
1630440000000|2021-08-31 20:00:00|4197.88|4194.88|4204.18|4201.18|4204.48|4201.48|4197.38|4194.38|98
1630443600000|2021-08-31 21:00:00|4203.98|4200.98|4203.58|4200.58|4204.18|4201.18|4203.38|4200.38|0
1630447200000|2021-08-31 22:00:00|4203.98|4200.98|4203.08|4200.08|4204.88|4201.88|4202.38|4199.38|0
1630450800000|2021-08-31 23:00:00|4203.28|4200.28|4204.48|4201.48|4204.48|4201.48|4202.18|4199.18|0
1630454400000|2021-09-01 00:00:00|4204.68|4201.68|4202.38|4200.38|4205.88|4203.88|4199.88|4197.88|2314
1630458000000|2021-09-01 01:00:00|4201.88|4199.88|4209.88|4207.88|4210.38|4208.38|4200.38|4198.38|4024
1630461600000|2021-09-01 02:00:00|4210.38|4208.38|4212.38|4210.38|4212.38|4210.38|4209.88|4207.88|774
1630465200000|2021-09-01 03:00:00|4212.08|4210.08|4211.88|4209.88|4212.88|4210.88|4210.88|4208.88|1204
1630468800000|2021-09-01 04:00:00|4212.38|4210.38|4213.38|4211.38|4214.38|4212.38|4211.88|4209.88|591
1630472400000|2021-09-01 05:00:00|4213.88|4211.88|4214.38|4212.38|4216.88|4214.88|4212.38|4210.38|2596
1630476000000|2021-09-01 06:00:00|4214.88|4212.88|4227.13|4225.63|4229.13|4227.63|4214.63|4212.88|24677
1630479600000|2021-09-01 07:00:00|4227.63|4226.13|4244.12|4242.62|4247.62|4246.12|4227.63|4226.13|126355
1630483200000|2021-09-01 08:00:00|4244.32|4242.82|4243.62|4242.12|4252.12|4250.62|4243.62|4242.12|101880
1630486800000|2021-09-01 09:00:00|4244.12|4242.62|4234.62|4233.12|4244.62|4243.12|4231.62|4230.12|63058
1630490400000|2021-09-01 10:00:00|4234.12|4232.62|4234.62|4233.12|4235.12|4233.62|4224.32|4222.82|56502
1630494000000|2021-09-01 11:00:00|4235.12|4233.62|4242.59|4241.09|4242.59|4241.09|4228.62|4227.12|30002
1630497600000|2021-09-01 12:00:00|4242.09|4240.59|4227.09|4225.59|4248.09|4246.59|4227.09|4225.59|69684
1630501200000|2021-09-01 13:00:00|4227.29|4225.79|4218.79|4217.29|4228.59|4227.09|4210.09|4208.59|90065
1630504800000|2021-09-01 14:00:00|4219.09|4217.59|4229.32|4227.82|4229.32|4227.82|4215.79|4214.29|72844
1630508400000|2021-09-01 15:00:00|4228.82|4227.32|4229.19|4227.69|4230.82|4229.32|4224.32|4222.82|119418
1630512000000|2021-09-01 16:00:00|4228.69|4227.19|4234.69|4233.19|4235.89|4234.39|4228.69|4227.19|22248
1630515600000|2021-09-01 17:00:00|4235.19|4233.69|4234.69|4233.19|4235.69|4234.19|4230.69|4229.19|9551
1630519200000|2021-09-01 18:00:00|4234.39|4232.89|4228.89|4227.39|4235.19|4233.69|4227.19|4225.69|6715
1630522800000|2021-09-01 19:00:00|4228.69|4227.19|4225.69|4224.19|4229.69|4228.19|4223.69|4222.19|8577
1630526400000|2021-09-01 20:00:00|4226.94|4223.94|4227.14|4224.14|4229.24|4226.24|4225.64|4222.64|69
1630530000000|2021-09-01 21:00:00|4227.04|4224.04|4226.94|4223.94|4227.34|4224.34|4226.34|4223.34|0
1630533600000|2021-09-01 22:00:00|4227.24|4224.24|4227.54|4224.54|4228.64|4225.64|4226.74|4223.74|0
1630537200000|2021-09-01 23:00:00|4227.44|4224.44|4228.04|4225.04|4228.44|4225.44|4226.94|4223.94|0
1630540800000|2021-09-02 00:00:00|4227.74|4224.74|4218.44|4216.44|4230.14|4228.14|4215.64|4213.64|2154
1630544400000|2021-09-02 01:00:00|4218.64|4216.64|4220.44|4218.44|4223.94|4221.94|4216.94|4214.94|1836
1630548000000|2021-09-02 02:00:00|4219.94|4217.94|4220.44|4218.44|4225.44|4223.44|4219.44|4217.44|1479
1630551600000|2021-09-02 03:00:00|4220.14|4218.14|4221.94|4219.94|4222.94|4220.94|4217.94|4215.94|552
1630555200000|2021-09-02 04:00:00|4222.14|4220.14|4222.44|4220.44|4223.14|4221.14|4221.14|4219.14|299
1630558800000|2021-09-02 05:00:00|4221.94|4219.94|4222.14|4220.14|4224.44|4222.44|4220.94|4218.94|1621
1630562400000|2021-09-02 06:00:00|4221.89|4220.39|4225.19|4223.69|4225.39|4223.89|4216.19|4214.69|10597
1630566000000|2021-09-02 07:00:00|4224.69|4223.19|4235.63|4234.13|4236.13|4234.63|4219.69|4218.19|45513
1630569600000|2021-09-02 08:00:00|4235.83|4234.33|4239.13|4237.63|4240.13|4238.63|4234.13|4232.63|38069
1630573200000|2021-09-02 09:00:00|4238.63|4237.13|4230.83|4229.33|4239.63|4238.13|4230.13|4228.63|27980
1630576800000|2021-09-02 10:00:00|4231.13|4229.63|4227.63|4226.13|4233.63|4232.13|4224.63|4223.13|20607
1630580400000|2021-09-02 11:00:00|4228.13|4226.63|4227.57|4226.07|4229.63|4228.13|4225.57|4224.07|11373
1630584000000|2021-09-02 12:00:00|4228.07|4226.57|4234.07|4232.57|4235.07|4233.57|4225.27|4223.77|21893
1630587600000|2021-09-02 13:00:00|4233.57|4232.07|4229.07|4227.57|4234.07|4232.57|4228.57|4227.07|60123
1630591200000|2021-09-02 14:00:00|4229.57|4228.07|4231.54|4230.04|4233.54|4232.04|4227.04|4225.54|53048
1630594800000|2021-09-02 15:00:00|4232.04|4230.54|4232.04|4230.54|4237.04|4235.54|4230.54|4229.04|99116
1630598400000|2021-09-02 16:00:00|4231.54|4230.04|4228.04|4226.54|4231.54|4230.04|4227.04|4225.54|13051
1630602000000|2021-09-02 17:00:00|4228.24|4226.74|4224.54|4223.04|4229.54|4228.04|4222.04|4220.54|9003
1630605600000|2021-09-02 18:00:00|4224.04|4222.54|4225.54|4224.04|4226.04|4224.54|4221.04|4219.54|5242
1630609200000|2021-09-02 19:00:00|4225.74|4224.24|4228.04|4226.54|4228.04|4226.54|4222.54|4221.04|9759
1630612800000|2021-09-02 20:00:00|4228.39|4225.39|4228.89|4225.89|4229.39|4226.39|4226.09|4223.09|13
1630616400000|2021-09-02 21:00:00|4228.79|4225.79|4228.99|4225.99|4229.59|4226.59|4228.79|4225.79|0
1630620000000|2021-09-02 22:00:00|4229.09|4226.09|4229.19|4226.19|4229.79|4226.79|4227.79|4224.79|0
1630623600000|2021-09-02 23:00:00|4229.29|4226.29|4227.49|4224.49|4229.39|4226.39|4226.89|4223.89|0
1630627200000|2021-09-03 00:00:00|4227.79|4224.79|4227.79|4225.79|4230.59|4228.29|4227.29|4224.29|735
1630630800000|2021-09-03 01:00:00|4228.29|4226.29|4226.79|4224.79|4228.79|4226.79|4225.29|4223.29|768
1630634400000|2021-09-03 02:00:00|4226.29|4224.29|4238.79|4236.79|4238.79|4236.79|4226.29|4224.29|1796
1630638000000|2021-09-03 03:00:00|4239.29|4237.29|4235.29|4233.29|4239.79|4237.79|4232.29|4230.29|1230
1630641600000|2021-09-03 04:00:00|4234.99|4232.99|4234.29|4232.29|4236.79|4234.79|4231.79|4229.79|606
1630645200000|2021-09-03 05:00:00|4233.99|4231.99|4237.79|4235.79|4237.79|4235.79|4231.29|4229.29|2098
1630648800000|2021-09-03 06:00:00|4237.54|4236.04|4230.04|4228.54|4237.54|4236.04|4227.54|4226.04|9748
1630652400000|2021-09-03 07:00:00|4231.04|4229.54|4228.05|4226.55|4233.54|4232.04|4218.04|4216.54|47197
1630656000000|2021-09-03 08:00:00|4227.75|4226.25|4228.05|4226.55|4231.55|4230.05|4225.55|4224.05|37078
1630659600000|2021-09-03 09:00:00|4227.55|4226.05|4226.05|4224.55|4228.05|4226.55|4224.05|4222.55|49499
1630663200000|2021-09-03 10:00:00|4226.55|4225.05|4224.55|4223.05|4226.55|4225.05|4223.55|4222.05|19953
1630666800000|2021-09-03 11:00:00|4224.05|4222.55|4221.58|4220.08|4225.55|4224.05|4221.08|4219.58|24670
1630670400000|2021-09-03 12:00:00|4222.08|4220.58|4217.58|4216.08|4224.58|4223.08|4212.08|4210.58|75229
1630674000000|2021-09-03 13:00:00|4218.08|4216.58|4190.58|4189.08|4219.58|4218.08|4183.08|4181.58|146584
1630677600000|2021-09-03 14:00:00|4190.28|4188.78|4203.39|4201.89|4203.39|4201.89|4185.08|4183.58|93266
1630681200000|2021-09-03 15:00:00|4202.89|4201.39|4195.89|4194.39|4207.39|4205.89|4194.39|4192.89|108660
1630684800000|2021-09-03 16:00:00|4195.39|4193.89|4198.89|4197.39|4200.39|4198.89|4194.89|4193.39|14914
1630688400000|2021-09-03 17:00:00|4199.39|4197.89|4201.89|4200.39|4202.39|4200.89|4199.39|4197.89|5847
1630692000000|2021-09-03 18:00:00|4201.39|4199.89|4201.89|4200.39|4202.89|4201.39|4200.89|4199.39|4156
1630695600000|2021-09-03 19:00:00|4202.39|4200.89|4199.59|4198.09|4203.89|4202.39|4196.89|4195.39|7972
1630699200000|2021-09-03 20:00:00|4199.39|4197.89|4200.14|4197.14|4201.24|4198.24|4199.39|4196.54|89
1630879200000|2021-09-05 22:00:00|4200.44|4197.44|4198.34|4195.34|4200.64|4197.64|4197.74|4194.74|0
1630882800000|2021-09-05 23:00:00|4198.24|4195.24|4195.64|4192.64|4198.74|4195.74|4195.44|4192.44|0
1630886400000|2021-09-06 00:00:00|4195.44|4192.44|4195.14|4193.14|4195.84|4193.14|4188.34|4186.34|2016
1630890000000|2021-09-06 01:00:00|4195.34|4193.34|4201.64|4199.64|4205.64|4203.64|4195.14|4193.14|1666
1630893600000|2021-09-06 02:00:00|4201.84|4199.84|4201.14|4199.14|4204.84|4202.84|4196.84|4194.84|873
1630897200000|2021-09-06 03:00:00|4201.64|4199.64|4204.64|4202.64|4205.14|4203.14|4199.64|4197.64|668
1630900800000|2021-09-06 04:00:00|4204.84|4202.84|4203.14|4201.14|4205.34|4203.34|4203.14|4201.14|304
1630904400000|2021-09-06 05:00:00|4203.64|4201.64|4206.64|4204.64|4208.64|4206.64|4201.84|4199.84|1405
1630908000000|2021-09-06 06:00:00|4206.39|4204.89|4214.89|4213.39|4217.89|4216.39|4205.89|4204.39|14886
1630911600000|2021-09-06 07:00:00|4214.39|4212.89|4232.2|4230.7|4237.89|4236.39|4212.89|4211.39|69588
1630915200000|2021-09-06 08:00:00|4232.7|4231.2|4240.7|4239.2|4241.2|4239.7|4231.2|4229.7|74225
1630918800000|2021-09-06 09:00:00|4241.2|4239.7|4237.7|4236.2|4242.2|4240.7|4235.2|4233.7|27805
1630922400000|2021-09-06 10:00:00|4237.9|4236.4|4240.7|4239.2|4245.2|4243.7|4237.9|4236.4|30242
1630926000000|2021-09-06 11:00:00|4241.2|4239.7|4243.03|4241.53|4244.53|4243.03|4239.7|4238.2|13641
1630929600000|2021-09-06 12:00:00|4243.53|4242.03|4243.03|4241.53|4245.03|4243.53|4241.53|4240.03|16068
1630933200000|2021-09-06 13:00:00|4242.53|4241.03|4250.03|4248.53|4251.03|4249.53|4240.53|4239.03|59570
1630936800000|2021-09-06 14:00:00|4250.53|4249.03|4246.42|4244.92|4254.03|4252.53|4245.42|4243.92|81163
1630940400000|2021-09-06 15:00:00|4246.92|4245.42|4247.92|4246.42|4248.92|4247.42|4243.42|4241.92|92200
1630944000000|2021-09-06 16:00:00|4247.42|4245.92|4243.42|4241.92|4247.92|4246.42|4242.42|4240.92|11588
1630947600000|2021-09-06 17:00:00|4243.12|4241.62|4246.42|4244.92|4246.42|4244.92|4242.92|4241.42|1454
1630951200000|2021-09-06 18:00:00|4246.62|4245.12|4244.62|4243.12|4247.42|4245.92|4244.42|4242.92|792
1630954800000|2021-09-06 19:00:00|4244.42|4242.92|4245.42|4243.92|4247.12|4245.62|4243.92|4242.42|1927
1630958400000|2021-09-06 20:00:00|4246.17|4243.17|4246.07|4243.07|4246.17|4243.17|4246.07|4243.07|8
1630962000000|2021-09-06 21:00:00|4246.27|4243.27|4246.37|4243.37|4246.37|4243.37|4246.27|4243.27|0
1630965600000|2021-09-06 22:00:00|4245.17|4242.17|4242.27|4239.27|4245.37|4242.37|4242.27|4239.27|0
1630969200000|2021-09-06 23:00:00|4242.47|4239.47|4240.77|4237.77|4243.57|4240.57|4240.57|4237.57|0
1630972800000|2021-09-07 00:00:00|4240.57|4237.57|4237.87|4235.87|4241.87|4239.67|4237.67|4235.67|2245
1630976400000|2021-09-07 01:00:00|4238.17|4236.17|4238.17|4236.17|4238.67|4236.67|4234.67|4232.67|2024
1630980000000|2021-09-07 02:00:00|4237.67|4235.67|4242.67|4240.67|4242.87|4240.87|4237.67|4235.67|1185
1630983600000|2021-09-07 03:00:00|4242.37|4240.37|4240.87|4238.87|4243.17|4241.17|4237.67|4235.67|907
1630987200000|2021-09-07 04:00:00|4240.67|4238.67|4239.87|4237.87|4242.17|4240.17|4237.37|4235.37|980
1630990800000|2021-09-07 05:00:00|4240.17|4238.17|4242.37|4240.37|4242.67|4240.67|4238.17|4236.17|1622
1630994400000|2021-09-07 06:00:00|4242.67|4240.67|4241.42|4239.92|4244.42|4242.92|4238.92|4237.42|9215
1630998000000|2021-09-07 07:00:00|4240.42|4238.92|4245.08|4243.58|4247.08|4245.58|4236.42|4234.92|46448
1631001600000|2021-09-07 08:00:00|4244.08|4242.58|4236.58|4235.08|4245.58|4244.08|4233.08|4231.58|98916
1631005200000|2021-09-07 09:00:00|4236.28|4234.78|4234.58|4233.08|4237.58|4236.08|4229.58|4228.08|96362
1631008800000|2021-09-07 10:00:00|4234.08|4232.58|4235.78|4234.28|4239.08|4237.58|4232.08|4230.58|36245
1631012400000|2021-09-07 11:00:00|4236.08|4234.58|4240.78|4239.28|4242.28|4240.78|4235.08|4233.58|28408
1631016000000|2021-09-07 12:00:00|4240.28|4238.78|4237.28|4235.78|4243.28|4241.78|4235.28|4233.78|27012
1631019600000|2021-09-07 13:00:00|4236.78|4235.28|4226.78|4225.28|4237.28|4235.78|4219.78|4218.28|77006
1631023200000|2021-09-07 14:00:00|4226.28|4224.78|4230.13|4228.63|4230.63|4229.13|4220.13|4218.63|80512
1631026800000|2021-09-07 15:00:00|4229.63|4228.13|4224.13|4222.63|4230.63|4229.13|4223.63|4222.13|114938
1631030400000|2021-09-07 16:00:00|4223.63|4222.13|4226.13|4224.63|4228.63|4227.13|4223.63|4222.13|20428
1631034000000|2021-09-07 17:00:00|4225.63|4224.13|4222.13|4220.63|4226.63|4225.13|4222.13|4220.63|9996
1631037600000|2021-09-07 18:00:00|4221.63|4220.13|4219.63|4218.13|4221.63|4220.13|4216.13|4214.63|8876
1631041200000|2021-09-07 19:00:00|4220.13|4218.63|4216.83|4215.33|4220.63|4219.13|4215.13|4213.63|19314
1631044800000|2021-09-07 20:00:00|4216.63|4215.13|4216.58|4213.58|4218.28|4215.28|4214.68|4211.68|38
1631048400000|2021-09-07 21:00:00|4216.68|4213.68|4216.58|4213.58|4216.78|4213.78|4216.38|4213.38|0
1631052000000|2021-09-07 22:00:00|4216.48|4213.48|4216.78|4213.78|4218.08|4215.08|4216.18|4213.18|0
1631055600000|2021-09-07 23:00:00|4217.08|4214.08|4213.88|4210.88|4217.08|4214.08|4213.08|4210.08|0
1631059200000|2021-09-08 00:00:00|4214.08|4211.08|4221.38|4219.38|4221.88|4219.88|4213.38|4210.68|2280
1631062800000|2021-09-08 01:00:00|4220.88|4218.88|4223.88|4221.88|4224.38|4222.38|4219.38|4217.38|1987
1631066400000|2021-09-08 02:00:00|4224.08|4222.08|4221.88|4219.88|4225.38|4223.38|4221.38|4219.38|1295
1631070000000|2021-09-08 03:00:00|4221.58|4219.58|4216.38|4214.38|4222.88|4220.88|4213.38|4211.38|686
1631073600000|2021-09-08 04:00:00|4216.88|4214.88|4217.38|4215.38|4218.38|4216.38|4215.88|4213.88|373
1631077200000|2021-09-08 05:00:00|4217.88|4215.88|4223.38|4221.38|4224.38|4222.38|4216.38|4214.38|1946
1631080800000|2021-09-08 06:00:00|4223.13|4221.63|4210.63|4209.13|4224.63|4223.13|4208.13|4206.63|13931
1631084400000|2021-09-08 07:00:00|4209.63|4208.13|4176.16|4174.66|4209.63|4208.13|4172.13|4170.63|174113
1631088000000|2021-09-08 08:00:00|4176.36|4174.86|4169.66|4168.16|4179.16|4177.66|4160.66|4159.16|108469
1631091600000|2021-09-08 09:00:00|4169.16|4167.66|4194.16|4192.66|4195.86|4194.36|4167.66|4166.16|108476
1631095200000|2021-09-08 10:00:00|4194.66|4193.16|4203.16|4201.66|4208.16|4206.66|4191.66|4190.16|63069
1631098800000|2021-09-08 11:00:00|4202.66|4201.16|4205.75|4204.25|4209.16|4207.66|4202.16|4200.66|35486
1631102400000|2021-09-08 12:00:00|4205.45|4203.95|4194.45|4192.95|4208.25|4206.75|4182.75|4181.25|68646
1631106000000|2021-09-08 13:00:00|4194.75|4193.25|4200.25|4198.75|4205.75|4204.25|4192.25|4190.75|66078
1631109600000|2021-09-08 14:00:00|4200.75|4199.25|4178.66|4177.16|4204.25|4202.75|4171.66|4170.16|92961
1631113200000|2021-09-08 15:00:00|4178.16|4176.66|4176.45|4174.95|4187.66|4186.16|4173.45|4171.95|153068
1631116800000|2021-09-08 16:00:00|4175.95|4174.45|4178.45|4176.95|4187.45|4185.95|4175.45|4173.95|32967
1631120400000|2021-09-08 17:00:00|4178.15|4176.65|4176.45|4174.95|4180.95|4179.45|4176.45|4174.95|13886
1631124000000|2021-09-08 18:00:00|4176.95|4175.45|4179.45|4177.95|4181.45|4179.95|4176.45|4174.95|7587
1631127600000|2021-09-08 19:00:00|4178.95|4177.45|4178.95|4177.45|4182.95|4181.45|4177.95|4176.45|15583
1631131200000|2021-09-08 20:00:00|4180.7|4177.7|4179|4176|4180.7|4177.7|4178.4|4175.4|119
1631134800000|2021-09-08 21:00:00|4179.1|4176.1|4178.3|4175.3|4179.1|4176.1|4178.3|4175.3|0
1631138400000|2021-09-08 22:00:00|4178.7|4175.7|4176.5|4173.5|4179.3|4176.3|4176.1|4173.1|0
1631142000000|2021-09-08 23:00:00|4176.3|4173.3|4175.9|4172.9|4177.4|4174.4|4174.9|4171.9|0
1631145600000|2021-09-09 00:00:00|4176.1|4173.1|4169.2|4167.2|4178|4175|4167.9|4165.9|2096
1631149200000|2021-09-09 01:00:00|4168.7|4166.7|4171.7|4169.7|4173.7|4171.7|4167.2|4165.2|1625
1631152800000|2021-09-09 02:00:00|4171.2|4169.2|4166.7|4164.7|4175.2|4173.2|4166.2|4164.2|1447
1631156400000|2021-09-09 03:00:00|4166.4|4164.4|4165.7|4163.7|4169.2|4167.2|4161.2|4159.2|746
1631160000000|2021-09-09 04:00:00|4165.2|4163.2|4162.2|4160.2|4167.2|4165.2|4159.7|4157.7|1185
1631163600000|2021-09-09 05:00:00|4161.2|4159.2|4152.7|4150.7|4161.7|4159.7|4152.2|4150.2|7070
1631167200000|2021-09-09 06:00:00|4152.45|4150.95|4153.15|4151.65|4162.95|4161.45|4149.95|4148.45|19767
1631170800000|2021-09-09 07:00:00|4152.65|4151.15|4154.79|4153.29|4161.95|4160.45|4134.45|4132.95|192913
1631174400000|2021-09-09 08:00:00|4155.29|4153.79|4151.79|4150.29|4161.99|4160.49|4150.79|4149.29|70701
1631178000000|2021-09-09 09:00:00|4152.29|4150.79|4159.29|4157.79|4163.29|4161.79|4147.79|4146.29|105832
1631181600000|2021-09-09 10:00:00|4159.79|4158.29|4159.29|4157.79|4166.79|4165.29|4157.79|4156.29|58548
1631185200000|2021-09-09 11:00:00|4159.79|4158.29|4176.52|4175.02|4178.02|4176.52|4155.52|4154.02|78200
1631188800000|2021-09-09 12:00:00|4177.22|4175.72|4178.52|4177.02|4183.02|4181.52|4166.72|4165.22|105205
1631192400000|2021-09-09 13:00:00|4178.72|4177.22|4182.02|4180.52|4184.02|4182.52|4166.02|4164.52|157971
1631196000000|2021-09-09 14:00:00|4182.52|4181.02|4191.12|4189.62|4195.62|4194.12|4182.02|4180.52|94963
1631199600000|2021-09-09 15:00:00|4190.82|4189.32|4184.62|4183.12|4191.62|4190.12|4176.62|4175.12|131318
1631203200000|2021-09-09 16:00:00|4184.12|4182.62|4179.12|4177.62|4184.12|4182.62|4177.62|4176.12|20294
1631206800000|2021-09-09 17:00:00|4179.62|4178.12|4163.62|4162.12|4181.62|4180.12|4160.12|4158.62|20846
1631210400000|2021-09-09 18:00:00|4163.12|4161.62|4165.12|4163.62|4166.12|4164.62|4158.82|4157.32|8088
1631214000000|2021-09-09 19:00:00|4165.62|4164.12|4164.62|4163.12|4169.62|4168.12|4162.12|4160.62|21605
1631217600000|2021-09-09 20:00:00|4166.47|4163.47|4160.67|4157.67|4168.17|4165.17|4157.47|4154.47|90
1631221200000|2021-09-09 21:00:00|4160.57|4157.57|4164.57|4161.57|4164.87|4161.87|4160.07|4157.07|0
1631224800000|2021-09-09 22:00:00|4163.37|4160.37|4164.47|4161.47|4165.47|4162.47|4161.97|4158.97|0
1631228400000|2021-09-09 23:00:00|4164.37|4161.37|4163.87|4160.87|4165.27|4162.27|4162.07|4159.07|0
1631232000000|2021-09-10 00:00:00|4164.07|4161.07|4165.37|4163.37|4170.87|4168.87|4163.57|4160.57|2105
1631235600000|2021-09-10 01:00:00|4164.87|4162.87|4174.87|4172.87|4176.87|4174.87|4159.57|4157.57|3093
1631239200000|2021-09-10 02:00:00|4175.37|4173.37|4184.37|4182.37|4184.37|4182.37|4174.87|4172.87|4252
1631242800000|2021-09-10 03:00:00|4184.87|4182.87|4183.37|4181.37|4186.07|4184.07|4182.87|4180.87|1125
1631246400000|2021-09-10 04:00:00|4183.57|4181.57|4190.37|4188.37|4193.37|4191.37|4182.87|4180.87|5145
1631250000000|2021-09-10 05:00:00|4190.87|4188.87|4190.87|4188.87|4194.37|4192.37|4189.87|4187.87|2994
1631253600000|2021-09-10 06:00:00|4190.62|4189.12|4193.62|4192.12|4193.62|4192.12|4184.62|4183.12|15044
1631257200000|2021-09-10 07:00:00|4191.62|4190.12|4192.03|4190.53|4198.62|4197.12|4186.12|4184.62|118046
1631260800000|2021-09-10 08:00:00|4192.53|4191.03|4206.03|4204.53|4206.53|4205.03|4190.03|4188.53|48904
1631264400000|2021-09-10 09:00:00|4205.53|4204.03|4193.53|4192.03|4206.53|4205.03|4192.53|4191.03|75946
1631268000000|2021-09-10 10:00:00|4194.03|4192.53|4202.03|4200.53|4202.03|4200.53|4192.53|4191.03|84825
1631271600000|2021-09-10 11:00:00|4201.53|4200.03|4195.91|4194.41|4202.53|4201.03|4193.71|4192.21|49735
1631275200000|2021-09-10 12:00:00|4196.21|4194.71|4193.21|4191.71|4196.71|4195.21|4191.21|4189.71|87691
1631278800000|2021-09-10 13:00:00|4192.71|4191.21|4181.21|4179.71|4195.71|4194.21|4181.21|4179.71|101486
1631282400000|2021-09-10 14:00:00|4180.71|4179.21|4168.9|4167.4|4185.2|4183.7|4160.2|4158.7|145127
1631286000000|2021-09-10 15:00:00|4168.7|4167.2|4171.2|4169.7|4174.2|4172.7|4166.2|4164.7|124033
1631289600000|2021-09-10 16:00:00|4170.7|4169.2|4178.2|4176.7|4178.7|4177.2|4170.7|4169.2|14815
1631293200000|2021-09-10 17:00:00|4178.7|4177.2|4174.2|4172.7|4179.7|4178.2|4172.7|4171.2|8252
1631296800000|2021-09-10 18:00:00|4174.7|4173.2|4170.2|4168.7|4175.2|4173.7|4169.7|4168.2|3319
1631300400000|2021-09-10 19:00:00|4169.7|4168.2|4156.7|4155.2|4170.2|4168.7|4155.2|4153.7|14538
1631304000000|2021-09-10 20:00:00|4159.45|4156.45|4161.35|4158.35|4163.65|4160.65|4158.15|4155.15|21
1631484000000|2021-09-12 22:00:00|4165.85|4162.85|4169.65|4166.65|4170.45|4167.45|4163.15|4160.15|0
1631487600000|2021-09-12 23:00:00|4169.85|4166.85|4172.75|4169.75|4173.65|4170.65|4168.35|4165.35|0
1631491200000|2021-09-13 00:00:00|4172.85|4169.85|4165.65|4163.65|4176.45|4174.45|4165.45|4163.45|3546
1631494800000|2021-09-13 01:00:00|4165.45|4163.45|4164.15|4162.15|4168.15|4166.15|4162.45|4160.45|2055
1631498400000|2021-09-13 02:00:00|4163.95|4161.95|4166.65|4164.65|4168.95|4166.95|4163.95|4161.95|1861
1631502000000|2021-09-13 03:00:00|4166.45|4164.45|4166.95|4164.95|4171.45|4169.45|4165.45|4163.45|835
1631505600000|2021-09-13 04:00:00|4166.65|4164.65|4164.95|4162.95|4168.15|4166.15|4163.95|4161.95|1251
1631509200000|2021-09-13 05:00:00|4165.45|4163.45|4169.95|4167.95|4169.95|4167.95|4156.95|4154.95|2920
1631512800000|2021-09-13 06:00:00|4169.7|4168.2|4183.4|4181.9|4185.7|4184.2|4169.7|4168.2|19351
1631516400000|2021-09-13 07:00:00|4183.7|4182.2|4191.84|4190.34|4199.2|4197.7|4181.7|4180.2|242508
1631520000000|2021-09-13 08:00:00|4192.84|4191.34|4193.34|4191.84|4198.84|4197.34|4189.34|4187.84|159988
1631523600000|2021-09-13 09:00:00|4192.84|4191.34|4194.84|4193.34|4198.34|4196.84|4191.34|4189.84|143089
1631527200000|2021-09-13 10:00:00|4195.34|4193.84|4209.04|4207.54|4210.84|4209.34|4194.84|4193.34|139983
1631530800000|2021-09-13 11:00:00|4209.34|4207.84|4208.82|4207.32|4211.84|4210.34|4205.82|4204.32|201303
1631534400000|2021-09-13 12:00:00|4208.32|4206.82|4207.82|4206.32|4210.82|4209.32|4204.32|4202.82|112543
1631538000000|2021-09-13 13:00:00|4208.32|4206.82|4195.32|4193.82|4210.32|4208.82|4194.02|4192.52|181844
1631541600000|2021-09-13 14:00:00|4194.82|4193.32|4192.29|4190.79|4195.82|4194.32|4183.09|4181.59|257817
1631545200000|2021-09-13 15:00:00|4192.59|4191.09|4189.09|4187.59|4194.59|4193.09|4185.09|4183.59|195780
1631548800000|2021-09-13 16:00:00|4189.59|4188.09|4191.59|4190.09|4193.59|4192.09|4186.09|4184.59|40182
1631552400000|2021-09-13 17:00:00|4191.79|4190.29|4186.59|4185.09|4193.09|4191.59|4184.79|4183.29|19155
1631556000000|2021-09-13 18:00:00|4187.09|4185.59|4186.09|4184.59|4188.59|4187.09|4181.59|4180.09|7101
1631559600000|2021-09-13 19:00:00|4185.59|4184.09|4195.09|4193.59|4195.59|4194.09|4181.09|4179.59|40064
1631563200000|2021-09-13 20:00:00|4195.74|4192.74|4201.34|4198.34|4202.04|4199.04|4195.04|4192.04|71
1631566800000|2021-09-13 21:00:00|4201.14|4198.14|4200.94|4197.94|4201.34|4198.34|4200.84|4197.84|0
1631570400000|2021-09-13 22:00:00|4200.44|4197.44|4202.04|4199.04|4203.34|4200.34|4199.14|4196.14|0
1631574000000|2021-09-13 23:00:00|4202.24|4199.24|4201.24|4198.24|4202.94|4199.94|4200.14|4197.14|0
1631577600000|2021-09-14 00:00:00|4201.04|4198.04|4197.84|4195.84|4201.84|4198.84|4194.54|4192.54|1798
1631581200000|2021-09-14 01:00:00|4198.34|4196.34|4199.84|4197.84|4202.54|4200.54|4197.34|4195.34|1633
1631584800000|2021-09-14 02:00:00|4200.34|4198.34|4194.84|4192.84|4202.84|4200.84|4194.34|4192.34|1951
1631588400000|2021-09-14 03:00:00|4195.34|4193.34|4200.04|4198.04|4201.34|4199.34|4193.84|4191.84|762
1631592000000|2021-09-14 04:00:00|4200.34|4198.34|4199.84|4197.84|4201.34|4199.34|4198.34|4196.34|1033
1631595600000|2021-09-14 05:00:00|4199.54|4197.54|4197.34|4195.34|4203.04|4201.04|4197.34|4195.34|20815
1631599200000|2021-09-14 06:00:00|4197.09|4195.59|4187.09|4185.59|4198.09|4196.59|4185.79|4184.29|15227
1631602800000|2021-09-14 07:00:00|4186.59|4185.09|4179.98|4178.48|4191.59|4190.09|4164.48|4162.98|172052
1631606400000|2021-09-14 08:00:00|4180.48|4178.98|4181.68|4180.18|4184.48|4182.98|4174.48|4172.98|180390
1631610000000|2021-09-14 09:00:00|4181.98|4180.48|4180.48|4178.98|4187.98|4186.48|4179.48|4177.98|192877
1631613600000|2021-09-14 10:00:00|4179.98|4178.48|4187.48|4185.98|4188.48|4186.98|4178.98|4177.48|122169
1631617200000|2021-09-14 11:00:00|4186.98|4185.48|4176.03|4174.53|4187.48|4185.98|4172.53|4171.03|146056
1631620800000|2021-09-14 12:00:00|4175.53|4174.03|4192.73|4191.23|4199.53|4198.03|4174.53|4173.03|148389
1631624400000|2021-09-14 13:00:00|4193.03|4191.53|4192.03|4190.53|4203.73|4202.23|4191.53|4190.03|233430
1631628000000|2021-09-14 14:00:00|4191.73|4190.23|4181.21|4179.71|4195.03|4193.53|4178.21|4176.71|220911
1631631600000|2021-09-14 15:00:00|4181.71|4180.21|4197.21|4195.71|4197.21|4195.71|4179.71|4178.21|208453
1631635200000|2021-09-14 16:00:00|4197.71|4196.21|4188.41|4186.91|4199.21|4197.71|4187.71|4186.21|22302
1631638800000|2021-09-14 17:00:00|4188.21|4186.71|4190.71|4189.21|4191.41|4189.91|4183.21|4181.71|14371
1631642400000|2021-09-14 18:00:00|4190.21|4188.71|4184.21|4182.71|4191.21|4189.71|4178.71|4177.21|7875
1631646000000|2021-09-14 19:00:00|4183.71|4182.21|4184.21|4182.71|4186.21|4184.71|4179.71|4178.21|20744
1631649600000|2021-09-14 20:00:00|4185.66|4182.66|4186.86|4183.86|4188.06|4185.06|4183.96|4180.96|47
1631653200000|2021-09-14 21:00:00|4186.96|4183.96|4186.26|4183.26|4187.26|4184.26|4185.76|4182.76|0
1631656800000|2021-09-14 22:00:00|4186.66|4183.66|4187.76|4184.76|4188.86|4185.86|4185.86|4182.86|0
1631660400000|2021-09-14 23:00:00|4188.06|4185.06|4190.36|4187.36|4190.36|4187.36|4187.16|4184.16|0
1631664000000|2021-09-15 00:00:00|4190.16|4187.16|4190.66|4188.66|4199.16|4197.16|4189.46|4186.76|3009
1631667600000|2021-09-15 01:00:00|4190.96|4188.96|4187.16|4185.16|4192.96|4190.96|4186.46|4184.46|2314
1631671200000|2021-09-15 02:00:00|4186.96|4184.96|4189.96|4187.96|4192.66|4190.66|4182.96|4180.96|2122
1631674800000|2021-09-15 03:00:00|4190.16|4188.16|4193.96|4191.96|4194.46|4192.46|4188.46|4186.46|941
1631678400000|2021-09-15 04:00:00|4193.46|4191.46|4196.46|4194.46|4197.96|4195.96|4193.46|4191.46|749
1631682000000|2021-09-15 05:00:00|4196.96|4194.96|4190.16|4188.16|4198.46|4196.46|4187.46|4185.46|6117
1631685600000|2021-09-15 06:00:00|4189.91|4188.41|4188.21|4186.71|4190.71|4189.21|4179.21|4177.71|21990
1631689200000|2021-09-15 07:00:00|4187.71|4186.21|4187.49|4185.99|4198.21|4196.71|4184.99|4183.49|137655
1631692800000|2021-09-15 08:00:00|4187.99|4186.49|4188.99|4187.49|4193.99|4192.49|4185.99|4184.49|100341
1631696400000|2021-09-15 09:00:00|4188.49|4186.99|4186.99|4185.49|4190.49|4188.99|4182.99|4181.49|84601
1631700000000|2021-09-15 10:00:00|4186.49|4184.99|4173.49|4171.99|4187.49|4185.99|4172.49|4170.99|84373
1631703600000|2021-09-15 11:00:00|4173.99|4172.49|4175.22|4173.72|4176.69|4175.19|4169.99|4168.49|65615
1631707200000|2021-09-15 12:00:00|4175.72|4174.22|4171.72|4170.22|4176.22|4174.72|4162.72|4161.22|65959
1631710800000|2021-09-15 13:00:00|4171.22|4169.72|4163.72|4162.22|4172.72|4171.22|4155.22|4153.72|167854
1631714400000|2021-09-15 14:00:00|4164.22|4162.72|4151.43|4149.93|4168.72|4167.22|4146.93|4145.43|209293
1631718000000|2021-09-15 15:00:00|4151.63|4150.13|4149.43|4147.93|4154.93|4153.43|4143.93|4142.43|182173
1631721600000|2021-09-15 16:00:00|4148.93|4147.43|4161.93|4160.43|4163.43|4161.93|4146.43|4144.93|32810
1631725200000|2021-09-15 17:00:00|4162.43|4160.93|4165.43|4163.93|4168.93|4167.43|4161.93|4160.43|8827
1631728800000|2021-09-15 18:00:00|4165.93|4164.43|4168.43|4166.93|4169.43|4167.93|4164.93|4163.43|9692
1631732400000|2021-09-15 19:00:00|4168.13|4166.63|4172.13|4170.63|4172.43|4170.93|4167.93|4166.43|10845
1631736000000|2021-09-15 20:00:00|4173.48|4170.48|4176.38|4173.38|4177.28|4174.28|4171.38|4168.38|126
1631739600000|2021-09-15 21:00:00|4176.28|4173.28|4175.78|4172.78|4176.48|4173.48|4175.08|4172.08|0
1631743200000|2021-09-15 22:00:00|4176.28|4173.28|4176.58|4173.58|4177.18|4174.18|4175.38|4172.38|0
1631746800000|2021-09-15 23:00:00|4176.38|4173.38|4175.58|4172.58|4176.38|4173.38|4174.28|4171.28|0
1631750400000|2021-09-16 00:00:00|4175.48|4172.48|4170.88|4168.88|4175.58|4172.58|4169.18|4167.18|1586
1631754000000|2021-09-16 01:00:00|4170.68|4168.68|4162.68|4160.68|4175.88|4173.88|4162.18|4160.18|1640
1631757600000|2021-09-16 02:00:00|4162.88|4160.88|4166.68|4164.68|4168.68|4166.68|4160.18|4158.18|1715
1631761200000|2021-09-16 03:00:00|4167.18|4165.18|4156.68|4154.68|4167.68|4165.68|4156.38|4154.38|1569
1631764800000|2021-09-16 04:00:00|4157.38|4155.38|4160.68|4158.68|4162.18|4160.18|4156.68|4154.68|1140
1631768400000|2021-09-16 05:00:00|4160.88|4158.88|4160.68|4158.68|4164.38|4162.38|4156.88|4154.88|1412
1631772000000|2021-09-16 06:00:00|4160.43|4158.93|4165.93|4164.43|4169.63|4168.13|4159.93|4158.43|11976
1631775600000|2021-09-16 07:00:00|4166.43|4164.93|4177.67|4176.17|4182.93|4181.43|4165.43|4163.93|83873
1631779200000|2021-09-16 08:00:00|4176.67|4175.17|4178.67|4177.17|4181.17|4179.67|4176.17|4174.67|85689
1631782800000|2021-09-16 09:00:00|4179.17|4177.67|4179.67|4178.17|4186.17|4184.67|4177.17|4175.67|68577
1631786400000|2021-09-16 10:00:00|4179.17|4177.67|4180.17|4178.67|4180.67|4179.17|4177.67|4176.17|63262
1631790000000|2021-09-16 11:00:00|4180.67|4179.17|4178.19|4176.69|4184.67|4183.17|4178.19|4176.69|28462
1631793600000|2021-09-16 12:00:00|4177.69|4176.19|4186.19|4184.69|4187.19|4185.69|4172.19|4170.69|46787
1631797200000|2021-09-16 13:00:00|4186.69|4185.19|4179.19|4177.69|4191.39|4189.89|4175.19|4173.69|62703
1631800800000|2021-09-16 14:00:00|4178.89|4177.39|4174.21|4172.71|4182.21|4180.71|4166.21|4164.71|83595
1631804400000|2021-09-16 15:00:00|4173.71|4172.21|4179.21|4177.71|4179.21|4177.71|4165.71|4164.21|120125
1631808000000|2021-09-16 16:00:00|4179.71|4178.21|4183.71|4182.21|4185.71|4184.21|4177.71|4176.21|27907
1631811600000|2021-09-16 17:00:00|4183.91|4182.41|4189.71|4188.21|4189.71|4188.21|4180.71|4179.21|18117
1631815200000|2021-09-16 18:00:00|4190.21|4188.71|4194.21|4192.71|4195.21|4193.71|4188.21|4186.71|15517
1631818800000|2021-09-16 19:00:00|4194.41|4192.91|4193.41|4191.91|4198.21|4196.71|4189.21|4187.71|23688
1631822400000|2021-09-16 20:00:00|4195.66|4192.66|4191.76|4188.76|4195.66|4192.66|4191.06|4188.06|50
1631826000000|2021-09-16 21:00:00|4191.96|4188.96|4191.46|4188.46|4192.16|4189.16|4190.76|4187.76|0
1631829600000|2021-09-16 22:00:00|4191.96|4188.96|4191.06|4188.06|4192.76|4189.76|4190.66|4187.66|0
1631833200000|2021-09-16 23:00:00|4191.36|4188.36|4188.36|4185.36|4191.76|4188.76|4186.66|4183.66|0
1631836800000|2021-09-17 00:00:00|4188.56|4185.56|4187.46|4185.46|4193.46|4191.46|4185.96|4183.66|2204
1631840400000|2021-09-17 01:00:00|4187.96|4185.96|4189.66|4187.66|4191.96|4189.96|4182.46|4180.46|1534
1631844000000|2021-09-17 02:00:00|4189.46|4187.46|4194.16|4192.16|4196.46|4194.46|4189.46|4187.46|1022
1631847600000|2021-09-17 03:00:00|4194.46|4192.46|4193.96|4191.96|4197.16|4195.16|4193.16|4191.16|903
1631851200000|2021-09-17 04:00:00|4194.16|4192.16|4195.46|4193.46|4196.96|4194.96|4193.96|4191.96|879
1631854800000|2021-09-17 05:00:00|4194.96|4192.96|4200.46|4198.46|4200.96|4198.96|4194.96|4192.96|4824
1631858400000|2021-09-17 06:00:00|4200.21|4198.71|4205.21|4203.71|4206.21|4204.71|4196.21|4194.71|20866
1631862000000|2021-09-17 07:00:00|4204.91|4203.41|4211.44|4209.94|4215.21|4213.71|4201.71|4200.21|120422
1631865600000|2021-09-17 08:00:00|4210.94|4209.44|4204.94|4203.44|4211.44|4209.94|4201.44|4199.94|83973
1631869200000|2021-09-17 09:00:00|4205.44|4203.94|4171.94|4170.44|4205.44|4203.94|4165.44|4163.94|179123
1631872800000|2021-09-17 10:00:00|4171.44|4169.94|4161.94|4160.44|4171.44|4169.94|4152.44|4150.94|167782
1631876400000|2021-09-17 11:00:00|4162.14|4160.64|4157.78|4156.28|4167.44|4165.94|4151.94|4150.44|102291
1631880000000|2021-09-17 12:00:00|4158.28|4156.78|4179.78|4178.28|4181.28|4179.78|4157.78|4156.28|53821
1631883600000|2021-09-17 13:00:00|4180.28|4178.78|4162.78|4161.28|4184.28|4182.78|4158.78|4157.28|74102
1631887200000|2021-09-17 14:00:00|4163.28|4161.78|4129.63|4128.13|4163.78|4162.28|4125.63|4124.13|139086
1631890800000|2021-09-17 15:00:00|4129.13|4127.63|4127.17|4125.67|4135.17|4133.67|4113.17|4111.67|261236
1631894400000|2021-09-17 16:00:00|4126.67|4125.17|4132.67|4131.17|4138.17|4136.67|4126.37|4124.87|33562
1631898000000|2021-09-17 17:00:00|4132.87|4131.37|4127.17|4125.67|4133.67|4132.17|4123.67|4122.17|11656
1631901600000|2021-09-17 18:00:00|4126.67|4125.17|4133.37|4131.87|4135.67|4134.17|4126.67|4125.17|10180
1631905200000|2021-09-17 19:00:00|4133.67|4132.17|4133.67|4132.17|4138.17|4136.67|4130.67|4129.17|13221
1631908800000|2021-09-17 20:00:00|4132.87|4131.37|4122.32|4119.32|4133.22|4131.37|4121.12|4118.12|56
1632088800000|2021-09-19 22:00:00|4127.32|4124.32|4127.22|4124.22|4127.82|4124.82|4119.52|4116.52|0
1632092400000|2021-09-19 23:00:00|4127.42|4124.42|4129.12|4126.12|4129.52|4126.52|4124.72|4121.72|0
1632096000000|2021-09-20 00:00:00|4129.32|4126.32|4128.42|4126.42|4133.92|4131.92|4127.42|4125.42|1843
1632099600000|2021-09-20 01:00:00|4127.92|4125.92|4115.42|4113.42|4128.42|4126.42|4114.62|4112.62|2873
1632103200000|2021-09-20 02:00:00|4114.92|4112.92|4088.42|4086.42|4115.62|4113.62|4087.42|4085.42|5938
1632106800000|2021-09-20 03:00:00|4088.62|4086.62|4091.92|4089.92|4094.92|4092.92|4083.42|4081.42|3197
1632110400000|2021-09-20 04:00:00|4091.42|4089.42|4095.42|4093.42|4096.42|4094.42|4082.92|4080.92|2512
1632114000000|2021-09-20 05:00:00|4095.12|4093.12|4093.42|4091.42|4100.12|4098.12|4091.12|4089.12|4853
1632117600000|2021-09-20 06:00:00|4093.17|4091.67|4072.37|4070.87|4098.37|4096.87|4063.17|4061.67|42024
1632121200000|2021-09-20 07:00:00|4071.17|4069.67|4043.3|4041.8|4075.17|4073.67|4040.8|4039.3|162600
1632124800000|2021-09-20 08:00:00|4043.8|4042.3|4048.3|4046.8|4056.8|4055.3|4036.8|4035.3|115362
1632128400000|2021-09-20 09:00:00|4048.8|4047.3|4044.8|4043.3|4054.8|4053.3|4036.8|4035.3|80668
1632132000000|2021-09-20 10:00:00|4043.8|4042.3|4038.3|4036.8|4050.5|4049|4033.8|4032.3|62483
1632135600000|2021-09-20 11:00:00|4038.8|4037.3|4020.96|4019.46|4041.3|4039.8|4019.96|4018.46|100591
1632139200000|2021-09-20 12:00:00|4020.46|4018.96|4025.46|4023.96|4027.96|4026.46|4011.96|4010.46|93676
1632142800000|2021-09-20 13:00:00|4025.66|4024.16|4044.46|4042.96|4048.46|4046.96|4018.46|4016.96|128243
1632146400000|2021-09-20 14:00:00|4043.96|4042.46|4038.62|4037.12|4047.62|4046.12|4032.62|4031.12|106360
1632150000000|2021-09-20 15:00:00|4038.12|4036.62|4032.32|4030.82|4052.12|4050.62|4031.82|4030.32|183247
1632153600000|2021-09-20 16:00:00|4031.82|4030.32|4018.32|4016.82|4033.32|4031.82|4017.32|4015.82|35443
1632157200000|2021-09-20 17:00:00|4018.82|4017.32|4022.32|4020.82|4025.82|4024.32|4011.82|4010.32|12958
1632160800000|2021-09-20 18:00:00|4022.82|4021.32|4009.52|4008.02|4025.32|4023.82|4006.02|4004.52|13073
1632164400000|2021-09-20 19:00:00|4009.32|4007.82|4038.32|4036.82|4038.52|4037.02|4003.82|4002.32|31829
1632168000000|2021-09-20 20:00:00|4039.27|4036.27|4035.97|4032.97|4040.87|4037.87|4029.27|4026.27|107
1632171600000|2021-09-20 21:00:00|4035.87|4032.87|4034.77|4031.77|4036.67|4033.67|4034.77|4031.77|0
1632175200000|2021-09-20 22:00:00|4034.37|4031.37|4038.27|4035.27|4040.27|4037.27|4034.37|4031.37|0
1632178800000|2021-09-20 23:00:00|4038.07|4035.07|4045.47|4042.47|4045.87|4042.87|4033.47|4030.47|0
1632182400000|2021-09-21 00:00:00|4045.67|4042.67|4048.57|4046.57|4064.07|4062.07|4042.57|4039.57|5424
1632186000000|2021-09-21 01:00:00|4048.07|4046.07|4053.57|4051.57|4054.57|4052.57|4043.07|4041.07|3253
1632189600000|2021-09-21 02:00:00|4053.77|4051.77|4060.27|4058.27|4060.57|4058.57|4052.07|4050.07|1971
1632193200000|2021-09-21 03:00:00|4060.57|4058.57|4060.57|4058.57|4062.07|4060.07|4052.57|4050.57|1428
1632196800000|2021-09-21 04:00:00|4060.07|4058.07|4062.57|4060.57|4063.57|4061.57|4060.07|4058.07|801
1632200400000|2021-09-21 05:00:00|4062.27|4060.27|4054.07|4052.07|4064.57|4062.57|4051.57|4049.57|4526
1632204000000|2021-09-21 06:00:00|4053.82|4052.32|4064.02|4062.52|4076.32|4074.82|4050.32|4048.82|26942
1632207600000|2021-09-21 07:00:00|4063.82|4062.32|4100.32|4098.82|4100.32|4098.82|4062.32|4060.82|140338
1632211200000|2021-09-21 08:00:00|4101.32|4099.82|4094.82|4093.32|4108.82|4107.32|4090.82|4089.32|78967
1632214800000|2021-09-21 09:00:00|4095.02|4093.52|4102.32|4100.82|4105.82|4104.32|4087.82|4086.32|59802
1632218400000|2021-09-21 10:00:00|4103.32|4101.82|4101.32|4099.82|4107.82|4106.32|4099.82|4098.32|43325
1632222000000|2021-09-21 11:00:00|4101.82|4100.32|4101.82|4100.32|4106.32|4104.82|4100.82|4099.32|45093
1632225600000|2021-09-21 12:00:00|4102.32|4100.82|4092.85|4091.35|4106.82|4105.32|4091.85|4090.35|72752
1632229200000|2021-09-21 13:00:00|4093.35|4091.85|4100.85|4099.35|4108.35|4106.85|4090.35|4088.85|92136
1632232800000|2021-09-21 14:00:00|4101.35|4099.85|4081.5|4080|4102.85|4101.35|4080|4078.5|110048
1632236400000|2021-09-21 15:00:00|4081|4079.5|4100.5|4099|4102.5|4101|4078|4076.5|161276
1632240000000|2021-09-21 16:00:00|4100|4098.5|4101|4099.5|4106.5|4105|4098|4096.5|34995
1632243600000|2021-09-21 17:00:00|4100.5|4099|4092|4090.5|4102.5|4101|4089.5|4088|16132
1632247200000|2021-09-21 18:00:00|4091.5|4090|4096|4094.5|4101.2|4099.7|4087|4085.5|8941
1632250800000|2021-09-21 19:00:00|4096.5|4095|4086.5|4085|4103|4101.5|4086|4084.5|15109
1632254400000|2021-09-21 20:00:00|4087.15|4084.15|4080.25|4077.25|4088.25|4085.25|4073.05|4070.05|195
1632258000000|2021-09-21 21:00:00|4080.35|4077.35|4080.45|4077.45|4081.85|4078.85|4080.15|4077.15|0
1632261600000|2021-09-21 22:00:00|4080.35|4077.35|4078.15|4075.15|4083.35|4080.35|4077.45|4074.45|0
1632265200000|2021-09-21 23:00:00|4078.45|4075.45|4075.05|4072.05|4080.75|4077.75|4074.55|4071.55|0
1632268800000|2021-09-22 00:00:00|4074.55|4071.55|4073.25|4071.25|4081.75|4079.75|4064.55|4061.55|3891
1632272400000|2021-09-22 01:00:00|4072.95|4070.95|4098.75|4096.75|4108.25|4106.25|4069.75|4067.75|7660
1632276000000|2021-09-22 02:00:00|4098.95|4096.95|4101.25|4099.25|4102.75|4100.75|4087.25|4085.25|2368
1632279600000|2021-09-22 03:00:00|4100.95|4098.95|4095.95|4093.95|4103.75|4101.75|4093.75|4091.75|1716
1632283200000|2021-09-22 04:00:00|4096.25|4094.25|4100.75|4098.75|4103.25|4101.25|4094.75|4092.75|1101
1632286800000|2021-09-22 05:00:00|4100.45|4098.45|4109.25|4107.25|4115.75|4113.75|4100.25|4098.25|7884
1632290400000|2021-09-22 06:00:00|4109|4107.5|4130|4128.5|4132.5|4131|4109|4107.5|32330
1632294000000|2021-09-22 07:00:00|4131.5|4130|4116.87|4115.37|4138|4136.5|4113.87|4112.37|105549
1632297600000|2021-09-22 08:00:00|4116.37|4114.87|4132.87|4131.37|4135.87|4134.37|4114.87|4113.37|44965
1632301200000|2021-09-22 09:00:00|4133.37|4131.87|4128.37|4126.87|4136.87|4135.37|4124.87|4123.37|50082
1632304800000|2021-09-22 10:00:00|4128.87|4127.37|4130.87|4129.37|4137.87|4136.37|4128.87|4127.37|72320
1632308400000|2021-09-22 11:00:00|4129.87|4128.37|4133.62|4132.12|4136.37|4134.87|4129.37|4127.87|37431
1632312000000|2021-09-22 12:00:00|4134.12|4132.62|4141.12|4139.62|4141.62|4140.12|4134.12|4132.62|36010
1632315600000|2021-09-22 13:00:00|4141.62|4140.12|4144.62|4143.12|4147.12|4145.62|4134.62|4133.12|69032
1632319200000|2021-09-22 14:00:00|4145.12|4143.62|4146.28|4144.78|4147.28|4145.78|4140.28|4138.78|73476
1632322800000|2021-09-22 15:00:00|4146.78|4145.28|4154.78|4153.28|4162.98|4161.48|4141.28|4139.78|150161
1632326400000|2021-09-22 16:00:00|4155.28|4153.78|4155.28|4153.78|4158.28|4156.78|4152.28|4150.78|15201
1632330000000|2021-09-22 17:00:00|4154.78|4153.28|4154.28|4152.78|4155.78|4154.28|4151.28|4149.78|9700
1632333600000|2021-09-22 18:00:00|4151.48|4149.98|4156.78|4155.28|4167.28|4165.78|4148.28|4146.78|24623
1632337200000|2021-09-22 19:00:00|4156.28|4154.78|4148.78|4147.28|4165.28|4163.78|4145.78|4144.28|23127
1632340800000|2021-09-22 20:00:00|4147.93|4144.93|4150.33|4147.33|4153.13|4150.13|4145.63|4142.63|101
1632344400000|2021-09-22 21:00:00|4150.03|4147.03|4150.03|4147.03|4150.43|4147.43|4149.63|4146.63|0
1632348000000|2021-09-22 22:00:00|4149.93|4146.93|4153.33|4150.33|4153.93|4150.93|4149.63|4146.63|0
1632351600000|2021-09-22 23:00:00|4153.63|4150.63|4156.23|4153.23|4157.03|4154.03|4152.33|4149.33|0
1632355200000|2021-09-23 00:00:00|4156.53|4153.53|4164.03|4162.03|4166.03|4164.03|4156.23|4153.23|1534
1632358800000|2021-09-23 01:00:00|4164.23|4162.23|4167.03|4165.03|4172.03|4170.03|4162.23|4160.23|1689
1632362400000|2021-09-23 02:00:00|4167.53|4165.53|4166.03|4164.03|4169.53|4167.53|4163.53|4161.53|984
1632366000000|2021-09-23 03:00:00|4166.23|4164.23|4164.73|4162.73|4169.23|4167.23|4164.03|4162.03|720
1632369600000|2021-09-23 04:00:00|4164.53|4162.53|4166.53|4164.53|4168.03|4166.03|4164.03|4162.03|1402
1632373200000|2021-09-23 05:00:00|4166.23|4164.23|4173.73|4171.73|4174.03|4172.03|4165.53|4163.53|3276
1632376800000|2021-09-23 06:00:00|4173.48|4171.98|4181.78|4180.28|4187.78|4186.28|4172.28|4170.78|20799
1632380400000|2021-09-23 07:00:00|4180.78|4179.28|4191.83|4190.33|4196.33|4194.83|4177.28|4175.78|86562
1632384000000|2021-09-23 08:00:00|4192.33|4190.83|4199.33|4197.83|4201.83|4200.33|4191.33|4189.83|58898
1632387600000|2021-09-23 09:00:00|4199.83|4198.33|4200.33|4198.83|4206.83|4205.33|4196.83|4195.33|71009
1632391200000|2021-09-23 10:00:00|4200.53|4199.03|4187.33|4185.83|4207.33|4205.83|4180.03|4178.53|86654
1632394800000|2021-09-23 11:00:00|4185.53|4184.03|4186.02|4184.52|4192.33|4190.83|4182.03|4180.53|23068
1632398400000|2021-09-23 12:00:00|4186.52|4185.02|4184.52|4183.02|4189.02|4187.52|4181.52|4180.02|24532
1632402000000|2021-09-23 13:00:00|4183.52|4182.02|4198.52|4197.02|4203.52|4202.02|4177.52|4176.02|54925
1632405600000|2021-09-23 14:00:00|4199.02|4197.52|4198.42|4196.92|4203.52|4202.02|4195.92|4194.42|57686
1632409200000|2021-09-23 15:00:00|4197.92|4196.42|4200.42|4198.92|4200.92|4199.42|4193.42|4191.92|115612
1632412800000|2021-09-23 16:00:00|4199.92|4198.42|4197.92|4196.42|4200.42|4198.92|4195.92|4194.42|24402
1632416400000|2021-09-23 17:00:00|4198.42|4196.92|4202.92|4201.42|4202.92|4201.42|4197.92|4196.42|7752
1632420000000|2021-09-23 18:00:00|4202.42|4200.92|4197.42|4195.92|4202.92|4201.42|4196.92|4195.42|6109
1632423600000|2021-09-23 19:00:00|4197.92|4196.42|4197.42|4195.92|4198.42|4196.92|4193.42|4191.92|11039
1632427200000|2021-09-23 20:00:00|4196.77|4193.77|4198.67|4195.67|4201.97|4198.97|4194.97|4191.97|116
1632430800000|2021-09-23 21:00:00|4198.37|4195.37|4199.27|4196.27|4199.87|4196.87|4198.07|4195.07|0
1632434400000|2021-09-23 22:00:00|4198.47|4195.47|4201.67|4198.67|4202.47|4199.47|4198.47|4195.47|0
1632438000000|2021-09-23 23:00:00|4201.97|4198.97|4200.67|4197.67|4204.27|4201.27|4199.17|4196.17|0
1632441600000|2021-09-24 00:00:00|4200.77|4197.77|4195.17|4193.17|4220.17|4218.17|4194.87|4192.87|5296
1632445200000|2021-09-24 01:00:00|4195.37|4193.37|4186.17|4184.17|4199.17|4197.17|4185.37|4183.37|3268
1632448800000|2021-09-24 02:00:00|4186.37|4184.37|4193.17|4191.17|4194.67|4192.67|4186.17|4184.17|1196
1632452400000|2021-09-24 03:00:00|4193.67|4191.67|4192.37|4190.37|4195.67|4193.67|4188.67|4186.67|2019
1632456000000|2021-09-24 04:00:00|4192.17|4190.17|4193.17|4191.17|4193.67|4191.67|4190.37|4188.37|390
1632459600000|2021-09-24 05:00:00|4193.67|4191.67|4192.17|4190.17|4194.17|4192.17|4186.67|4184.67|3038
1632463200000|2021-09-24 06:00:00|4191.92|4190.42|4183.92|4182.42|4197.42|4195.92|4182.42|4180.92|12231
1632466800000|2021-09-24 07:00:00|4184.42|4182.92|4159.05|4157.55|4184.92|4183.42|4156.42|4154.92|98290
1632470400000|2021-09-24 08:00:00|4158.75|4157.25|4172.05|4170.55|4172.05|4170.55|4150.55|4149.05|63327
1632474000000|2021-09-24 09:00:00|4171.75|4170.25|4154.05|4152.55|4171.75|4170.25|4152.55|4151.05|46883
1632477600000|2021-09-24 10:00:00|4153.75|4152.25|4160.05|4158.55|4167.55|4166.05|4152.05|4150.55|41108
1632481200000|2021-09-24 11:00:00|4160.25|4158.75|4155.95|4154.45|4163.55|4162.05|4155.05|4153.55|18712
1632484800000|2021-09-24 12:00:00|4155.45|4153.95|4156.95|4155.45|4158.45|4156.95|4150.45|4148.95|24759
1632488400000|2021-09-24 13:00:00|4156.65|4155.15|4169.45|4167.95|4169.45|4167.95|4154.95|4153.45|56256
1632492000000|2021-09-24 14:00:00|4168.95|4167.45|4161.26|4159.76|4172.95|4171.45|4158.26|4156.76|50767
1632495600000|2021-09-24 15:00:00|4160.76|4159.26|4162.76|4161.26|4164.26|4162.76|4155.26|4153.76|116479
1632499200000|2021-09-24 16:00:00|4162.96|4161.46|4163.26|4161.76|4164.76|4163.26|4159.76|4158.26|12954
1632502800000|2021-09-24 17:00:00|4162.76|4161.26|4160.76|4159.26|4164.26|4162.76|4160.76|4159.26|4906
1632506400000|2021-09-24 18:00:00|4161.26|4159.76|4167.26|4165.76|4167.26|4165.76|4160.26|4158.76|3307
1632510000000|2021-09-24 19:00:00|4166.76|4165.26|4163.26|4161.76|4169.26|4167.76|4162.26|4160.76|8607
1632513600000|2021-09-24 20:00:00|4164.51|4161.51|4164.91|4161.91|4166.51|4163.51|4163.91|4160.91|70
1632693600000|2021-09-26 22:00:00|4168.11|4165.11|4172.61|4169.61|4173.91|4170.91|4167.11|4164.11|0
1632697200000|2021-09-26 23:00:00|4172.81|4169.81|4173.21|4170.21|4173.71|4170.71|4168.81|4165.81|0
1632700800000|2021-09-27 00:00:00|4173.41|4170.41|4179.21|4177.21|4182.11|4179.11|4167.51|4165.51|3611
1632704400000|2021-09-27 01:00:00|4179.51|4177.51|4186.51|4184.51|4188.01|4186.01|4177.01|4175.01|1920
1632708000000|2021-09-27 02:00:00|4187.01|4185.01|4185.51|4183.51|4189.01|4187.01|4182.51|4180.51|1354
1632711600000|2021-09-27 03:00:00|4186.01|4184.01|4178.01|4176.01|4187.01|4185.01|4176.51|4174.51|676
1632715200000|2021-09-27 04:00:00|4178.21|4176.21|4178.51|4176.51|4180.51|4178.51|4178.01|4176.01|464
1632718800000|2021-09-27 05:00:00|4177.51|4175.51|4196.01|4194.01|4196.51|4194.51|4177.01|4175.01|4239
1632722400000|2021-09-27 06:00:00|4195.76|4194.26|4194.76|4193.26|4201.26|4199.76|4190.26|4188.76|17856
1632726000000|2021-09-27 07:00:00|4195.26|4193.76|4184.9|4183.4|4199.76|4198.26|4183.76|4182.26|54827
1632729600000|2021-09-27 08:00:00|4184.4|4182.9|4183.4|4181.9|4185.9|4184.4|4178.9|4177.4|33878
1632733200000|2021-09-27 09:00:00|4183.9|4182.4|4180.4|4178.9|4190.9|4189.4|4179.4|4177.9|44027
1632736800000|2021-09-27 10:00:00|4179.9|4178.4|4168.4|4166.9|4184.9|4183.4|4167.4|4165.9|44721
1632740400000|2021-09-27 11:00:00|4167.9|4166.4|4169.97|4168.47|4174.9|4173.4|4162.9|4161.4|40722
1632744000000|2021-09-27 12:00:00|4169.47|4167.97|4163.47|4161.97|4170.47|4168.97|4162.97|4161.47|28033
1632747600000|2021-09-27 13:00:00|4163.97|4162.47|4171.47|4169.97|4172.97|4171.47|4159.97|4158.47|39140
1632751200000|2021-09-27 14:00:00|4171.17|4169.67|4169.35|4167.85|4175.85|4174.35|4166.35|4164.85|52652
1632754800000|2021-09-27 15:00:00|4168.85|4167.35|4160.95|4159.45|4173.85|4172.35|4156.45|4154.95|121079
1632758400000|2021-09-27 16:00:00|4161.45|4159.95|4163.45|4161.95|4166.45|4164.95|4159.95|4158.45|19031
1632762000000|2021-09-27 17:00:00|4162.95|4161.45|4170.95|4169.45|4171.45|4169.95|4162.45|4160.95|5655
1632765600000|2021-09-27 18:00:00|4171.45|4169.95|4169.95|4168.45|4172.95|4171.45|4168.95|4167.45|4954
1632769200000|2021-09-27 19:00:00|4169.45|4167.95|4169.65|4168.15|4172.45|4170.95|4164.15|4162.65|8560
1632772800000|2021-09-27 20:00:00|4170.4|4167.4|4166.2|4163.2|4170.4|4167.4|4165.3|4162.3|53
1632776400000|2021-09-27 21:00:00|4166.3|4163.3|4166|4163|4166.9|4163.9|4165.3|4162.3|0
1632780000000|2021-09-27 22:00:00|4166.4|4163.4|4162.2|4159.2|4169.1|4166.1|4162.2|4159.2|0
1632783600000|2021-09-27 23:00:00|4162.4|4159.4|4166.6|4163.6|4169.9|4166.9|4162.4|4159.4|0
1632787200000|2021-09-28 00:00:00|4166.8|4163.8|4160.4|4158.4|4168.7|4166.7|4156.7|4154.7|1541
1632790800000|2021-09-28 01:00:00|4160.7|4158.7|4165.7|4163.7|4165.7|4163.7|4154.4|4152.4|1431
1632794400000|2021-09-28 02:00:00|4165.9|4163.9|4172.7|4170.7|4173.7|4171.7|4165.7|4163.7|931
1632798000000|2021-09-28 03:00:00|4172.9|4170.9|4166.7|4164.7|4174.2|4172.2|4166.2|4164.2|1166
1632801600000|2021-09-28 04:00:00|4167.2|4165.2|4172.2|4170.2|4172.7|4170.7|4165.7|4163.7|1386
1632805200000|2021-09-28 05:00:00|4172.4|4170.4|4176.9|4174.9|4177.7|4175.7|4168.7|4166.7|1804
1632808800000|2021-09-28 06:00:00|4176.65|4175.15|4153.95|4152.45|4179.95|4178.45|4152.95|4151.45|15957
1632812400000|2021-09-28 07:00:00|4154.95|4153.45|4119.75|4118.25|4160.95|4159.45|4116.25|4114.75|101562
1632816000000|2021-09-28 08:00:00|4119.25|4117.75|4117.25|4115.75|4120.25|4118.75|4096.75|4095.25|104029
1632819600000|2021-09-28 09:00:00|4117.75|4116.25|4096.75|4095.25|4117.75|4116.25|4094.25|4092.75|58342
1632823200000|2021-09-28 10:00:00|4096.25|4094.75|4095.25|4093.75|4100.75|4099.25|4086.75|4085.25|62201
1632826800000|2021-09-28 11:00:00|4095.75|4094.25|4104.51|4103.01|4106.01|4104.51|4088.25|4086.75|46638
1632830400000|2021-09-28 12:00:00|4104.71|4103.21|4097.51|4096.01|4111.01|4109.51|4093.51|4092.01|40312
1632834000000|2021-09-28 13:00:00|4097.01|4095.51|4090.01|4088.51|4108.51|4107.01|4084.51|4083.01|76618
1632837600000|2021-09-28 14:00:00|4089.01|4087.51|4071.25|4069.75|4089.21|4087.71|4056.25|4054.75|192634
1632841200000|2021-09-28 15:00:00|4070.75|4069.25|4060.75|4059.25|4073.25|4071.75|4053.25|4051.75|205208
1632844800000|2021-09-28 16:00:00|4060.95|4059.45|4052.75|4051.25|4064.25|4062.75|4050.75|4049.25|37374
1632848400000|2021-09-28 17:00:00|4053.25|4051.75|4056.25|4054.75|4065.75|4064.25|4049.75|4048.25|25028
1632852000000|2021-09-28 18:00:00|4056.75|4055.25|4071.75|4070.25|4074.75|4073.25|4053.25|4051.75|13930
1632855600000|2021-09-28 19:00:00|4072.25|4070.75|4065.75|4064.25|4078.25|4076.75|4058.75|4057.25|23425
1632859200000|2021-09-28 20:00:00|4065.95|4064.45|4067.8|4064.8|4071.6|4068.6|4063.6|4060.6|109
1632862800000|2021-09-28 21:00:00|4067.7|4064.7|4068|4065|4069.2|4066.2|4067.2|4064.2|0
1632866400000|2021-09-28 22:00:00|4070.2|4067.2|4072.6|4069.6|4074.1|4071.1|4068|4065|0
1632870000000|2021-09-28 23:00:00|4072.9|4069.9|4075.2|4072.2|4075.9|4072.9|4066.7|4063.7|0
1632873600000|2021-09-29 00:00:00|4075|4072|4075.2|4073.2|4081|4079|4069.2|4067.2|3382
1632877200000|2021-09-29 01:00:00|4075.5|4073.5|4062.7|4060.7|4076.5|4074.5|4056.2|4054.2|4048
1632880800000|2021-09-29 02:00:00|4063|4061|4068.5|4066.5|4073.5|4071.5|4061.7|4059.7|2148
1632884400000|2021-09-29 03:00:00|4068.7|4066.7|4070.5|4068.5|4074.5|4072.5|4065.5|4063.5|1132
1632888000000|2021-09-29 04:00:00|4070.2|4068.2|4079.7|4077.7|4080|4078|4067.7|4065.7|1411
1632891600000|2021-09-29 05:00:00|4079.5|4077.5|4080.5|4078.5|4084|4082|4068.5|4066.5|7572
1632895200000|2021-09-29 06:00:00|4080.25|4078.75|4082.25|4080.75|4089.95|4088.45|4073.75|4072.25|27885
1632898800000|2021-09-29 07:00:00|4082.45|4080.95|4096.97|4095.47|4100.25|4098.75|4073.25|4071.75|113383
1632902400000|2021-09-29 08:00:00|4097.47|4095.97|4101.97|4100.47|4101.97|4100.47|4085.97|4084.47|52601
1632906000000|2021-09-29 09:00:00|4102.17|4100.67|4105.47|4103.97|4107.47|4105.97|4097.47|4095.97|53988
1632909600000|2021-09-29 10:00:00|4104.97|4103.47|4105.47|4103.97|4109.97|4108.47|4104.47|4102.97|36986
1632913200000|2021-09-29 11:00:00|4105.97|4104.47|4101.19|4099.69|4107.47|4105.97|4095.97|4094.47|39481
1632916800000|2021-09-29 12:00:00|4101.69|4100.19|4096.69|4095.19|4105.69|4104.19|4093.69|4092.19|44922
1632920400000|2021-09-29 13:00:00|4097.19|4095.69|4083.19|4081.69|4098.69|4097.19|4071.69|4070.19|92069
1632924000000|2021-09-29 14:00:00|4083.69|4082.19|4090.04|4088.54|4094.04|4092.54|4079.69|4078.19|82299
1632927600000|2021-09-29 15:00:00|4090.54|4089.04|4081.04|4079.54|4093.54|4092.04|4075.04|4073.54|141459
1632931200000|2021-09-29 16:00:00|4081.54|4080.04|4078.04|4076.54|4084.04|4082.54|4071.04|4069.54|34449
1632934800000|2021-09-29 17:00:00|4078.24|4076.74|4076.04|4074.54|4080.54|4079.04|4070.54|4069.04|11005
1632938400000|2021-09-29 18:00:00|4075.54|4074.04|4086.54|4085.04|4089.54|4088.04|4075.54|4074.04|13834
1632942000000|2021-09-29 19:00:00|4087.04|4085.54|4074.54|4073.04|4088.54|4087.04|4072.54|4071.04|16350
1632945600000|2021-09-29 20:00:00|4076.29|4073.29|4082.69|4079.69|4084.49|4081.49|4075.29|4072.29|56
1632949200000|2021-09-29 21:00:00|4082.39|4079.39|4083.89|4080.89|4084.29|4081.29|4081.89|4078.89|0
1632952800000|2021-09-29 22:00:00|4084.19|4081.19|4084.19|4081.19|4086.79|4083.79|4081.09|4078.09|0
1632956400000|2021-09-29 23:00:00|4084.29|4081.29|4088.59|4085.59|4092.39|4089.39|4084.29|4081.29|0
1632960000000|2021-09-30 00:00:00|4088.29|4085.29|4087.79|4085.79|4089.39|4086.99|4080.29|4078.29|1900
1632963600000|2021-09-30 01:00:00|4087.29|4085.29|4091.29|4089.29|4091.79|4089.79|4081.29|4079.29|2295
1632967200000|2021-09-30 02:00:00|4090.99|4088.99|4095.29|4093.29|4096.79|4094.79|4090.29|4088.29|2076
1632970800000|2021-09-30 03:00:00|4095.79|4093.79|4099.79|4097.79|4101.29|4099.29|4093.29|4091.29|2224
1632974400000|2021-09-30 04:00:00|4099.49|4097.49|4103.79|4101.79|4105.29|4103.29|4099.29|4097.29|1440
1632978000000|2021-09-30 05:00:00|4104.29|4102.29|4101.29|4099.29|4112.29|4110.29|4099.79|4097.79|5219
1632981600000|2021-09-30 06:00:00|4101.04|4099.54|4113.24|4111.74|4118.54|4117.04|4100.54|4099.04|23400
1632985200000|2021-09-30 07:00:00|4113.54|4112.04|4109.96|4108.46|4117.96|4116.46|4090.04|4088.54|100788
1632988800000|2021-09-30 08:00:00|4109.46|4107.96|4102.46|4100.96|4115.96|4114.46|4093.96|4092.46|50040
1632992400000|2021-09-30 09:00:00|4102.66|4101.16|4085.96|4084.46|4106.46|4104.96|4082.96|4081.46|70976
1632996000000|2021-09-30 10:00:00|4085.66|4084.16|4074.96|4073.46|4090.46|4088.96|4070.96|4069.46|47823
1632999600000|2021-09-30 11:00:00|4075.46|4073.96|4075.81|4074.31|4080.96|4079.46|4066.81|4065.31|31536
1633003200000|2021-09-30 12:00:00|4075.31|4073.81|4070.81|4069.31|4082.81|4081.31|4070.81|4069.31|35413
1633006800000|2021-09-30 13:00:00|4071.31|4069.81|4061.31|4059.81|4074.81|4073.31|4053.31|4051.81|77753
1633010400000|2021-09-30 14:00:00|4061.81|4060.31|4052.78|4051.28|4065.78|4064.28|4050.28|4048.78|139614
1633014000000|2021-09-30 15:00:00|4052.28|4050.78|4047.28|4045.78|4070.28|4068.78|4038.28|4036.78|369954
1633017600000|2021-09-30 16:00:00|4047.48|4045.98|4038.78|4037.28|4048.78|4047.28|4029.28|4027.78|73062
1633021200000|2021-09-30 17:00:00|4038.28|4036.78|4045.78|4044.28|4048.28|4046.78|4036.28|4034.78|16395
1633024800000|2021-09-30 18:00:00|4045.48|4043.98|4050.98|4049.48|4058.78|4057.28|4045.28|4043.78|11282
1633028400000|2021-09-30 19:00:00|4051.28|4049.78|4038.28|4036.78|4058.28|4056.78|4036.28|4034.78|24197
1633032000000|2021-09-30 20:00:00|4037.23|4034.23|4042.53|4039.53|4047.73|4044.73|4037.23|4034.23|149
1633035600000|2021-09-30 21:00:00|4042.63|4039.63|4044.23|4041.23|4045.73|4042.73|4042.33|4039.33|0
1633039200000|2021-09-30 22:00:00|4045.53|4042.53|4046.43|4043.43|4049.53|4046.53|4041.03|4038.03|0
1633042800000|2021-09-30 23:00:00|4046.53|4043.53|4048.03|4045.03|4050.83|4047.83|4044.93|4041.93|0
1633046400000|2021-10-01 00:00:00|4047.13|4044.13|4035.73|4033.73|4052.13|4049.13|4035.23|4033.23|3266
1633050000000|2021-10-01 01:00:00|4036.03|4034.03|4003.73|4001.73|4037.03|4035.03|4000.03|3998.03|9243
1633053600000|2021-10-01 02:00:00|4003.53|4001.53|4005.03|4003.03|4008.53|4006.53|4001.53|3999.53|1655
1633057200000|2021-10-01 03:00:00|4005.73|4003.73|4002.23|4000.23|4011.53|4009.53|4002.23|4000.23|1497
1633060800000|2021-10-01 04:00:00|4002.53|4000.53|4005.03|4003.03|4008.03|4006.03|4000.03|3998.03|2248
1633064400000|2021-10-01 05:00:00|4006.03|4004.03|4011.03|4009.03|4011.23|4009.23|4001.53|3999.53|6160
1633068000000|2021-10-01 06:00:00|4010.78|4009.28|3996.78|3995.28|4019.28|4017.78|3987.78|3986.28|45147
1633071600000|2021-10-01 07:00:00|3996.28|3994.78|4018.07|4016.57|4030.57|4029.07|3979.78|3978.28|174101
1633075200000|2021-10-01 08:00:00|4017.57|4016.07|4018.07|4016.57|4021.07|4019.57|3994.57|3993.07|108331
1633078800000|2021-10-01 09:00:00|4018.27|4016.77|4014.07|4012.57|4028.57|4027.07|4008.07|4006.57|91953
1633082400000|2021-10-01 10:00:00|4014.57|4013.07|4021.07|4019.57|4026.07|4024.57|4012.57|4011.07|45256
1633086000000|2021-10-01 11:00:00|4021.57|4020.07|4046.46|4044.96|4053.26|4051.76|4020.57|4019.07|69976
1633089600000|2021-10-01 12:00:00|4046.76|4045.26|4041.76|4040.26|4055.76|4054.26|4038.76|4037.26|62915
1633093200000|2021-10-01 13:00:00|4042.26|4040.76|4030.26|4028.76|4054.76|4053.26|4025.76|4024.26|70290
1633096800000|2021-10-01 14:00:00|4031.76|4030.26|4029.95|4028.45|4043.26|4041.76|4018.95|4017.45|123287
1633100400000|2021-10-01 15:00:00|4029.45|4027.95|4033.94|4032.44|4039.95|4038.45|4020.94|4019.44|190986
1633104000000|2021-10-01 16:00:00|4034.44|4032.94|4034.44|4032.94|4040.44|4038.94|4030.94|4029.44|23057
1633107600000|2021-10-01 17:00:00|4034.64|4033.14|4045.94|4044.44|4048.94|4047.44|4031.44|4029.94|11266
1633111200000|2021-10-01 18:00:00|4046.44|4044.94|4058.44|4056.94|4059.94|4058.44|4045.94|4044.44|11279
1633114800000|2021-10-01 19:00:00|4058.94|4057.44|4052.94|4051.44|4065.44|4063.94|4050.44|4048.94|14131
1633118400000|2021-10-01 20:00:00|4058.49|4055.49|4058.59|4055.59|4063.39|4060.39|4054.19|4051.19|14325
1633298400000|2021-10-03 22:00:00|4061.99|4058.99|4069.39|4066.39|4069.89|4066.89|4054.89|4051.89|0
1633302000000|2021-10-03 23:00:00|4069.69|4066.69|4066.89|4063.89|4070.49|4067.49|4065.29|4062.29|0
1633305600000|2021-10-04 00:00:00|4066.39|4063.39|4044.19|4042.19|4067.39|4064.39|4039.19|4037.19|3898
1633309200000|2021-10-04 01:00:00|4043.89|4041.89|4032.39|4030.39|4048.69|4046.69|4025.19|4023.19|4802
1633312800000|2021-10-04 02:00:00|4032.19|4030.19|4038.39|4036.39|4042.89|4040.89|4026.69|4024.69|3395
1633316400000|2021-10-04 03:00:00|4038.19|4036.19|4025.89|4023.89|4038.69|4036.69|4024.19|4022.19|1374
1633320000000|2021-10-04 04:00:00|4025.69|4023.69|4037.69|4035.69|4039.69|4037.69|4024.39|4022.39|2151
1633323600000|2021-10-04 05:00:00|4037.39|4035.39|4029.39|4027.39|4045.19|4043.19|4026.69|4024.69|4218
1633327200000|2021-10-04 06:00:00|4029.14|4027.64|4018.44|4016.94|4032.14|4030.64|4010.64|4009.14|24552
1633330800000|2021-10-04 07:00:00|4019.44|4017.94|4014.64|4013.14|4026.44|4024.94|3993.44|3991.94|88986
1633334400000|2021-10-04 08:00:00|4015.14|4013.64|4020.14|4018.64|4024.64|4023.14|3999.14|3997.64|67931
1633338000000|2021-10-04 09:00:00|4020.64|4019.14|4032.64|4031.14|4037.64|4036.14|4018.64|4017.14|54708
1633341600000|2021-10-04 10:00:00|4032.84|4031.34|4035.14|4033.64|4038.14|4036.64|4027.14|4025.64|23604
1633345200000|2021-10-04 11:00:00|4035.64|4034.14|4021.44|4019.94|4035.84|4034.34|4017.44|4015.94|31961
1633348800000|2021-10-04 12:00:00|4021.94|4020.44|4031.94|4030.44|4034.94|4033.44|4018.94|4017.44|41461
1633352400000|2021-10-04 13:00:00|4032.44|4030.94|4037.94|4036.44|4038.94|4037.44|4028.94|4027.44|59815
1633356000000|2021-10-04 14:00:00|4037.44|4035.94|4002.91|4001.41|4038.94|4037.44|3995.41|3993.91|96618
1633359600000|2021-10-04 15:00:00|4001.91|4000.41|4006.61|4005.11|4007.91|4006.41|3992.41|3990.91|142013
1633363200000|2021-10-04 16:00:00|4006.41|4004.91|3997.91|3996.41|4007.91|4006.41|3993.91|3992.41|21955
1633366800000|2021-10-04 17:00:00|3997.41|3995.91|3999.91|3998.41|4004.91|4003.41|3993.41|3991.91|11631
1633370400000|2021-10-04 18:00:00|3999.61|3998.11|4004.41|4002.91|4006.91|4005.41|3999.41|3997.91|13583
1633374000000|2021-10-04 19:00:00|4004.91|4003.41|4008.41|4006.91|4010.41|4008.91|4000.41|3998.91|20413
1633377600000|2021-10-04 20:00:00|4011.36|4008.36|4013.06|4010.06|4015.26|4012.26|4008.86|4005.86|129
1633381200000|2021-10-04 21:00:00|4012.76|4009.76|4010.56|4007.56|4013.36|4010.36|4010.26|4007.26|0
1633384800000|2021-10-04 22:00:00|4012.56|4009.56|4016.06|4013.06|4017.06|4014.06|4010.66|4007.66|0
1633388400000|2021-10-04 23:00:00|4016.26|4013.26|4010.46|4007.46|4017.06|4014.06|4007.36|4004.36|0
1633392000000|2021-10-05 00:00:00|4010.66|4007.66|3992.16|3990.16|4012.76|4010.16|3992.16|3990.16|3215
1633395600000|2021-10-05 01:00:00|3991.66|3989.66|3997.86|3995.86|4002.86|4000.86|3984.16|3982.16|4466
1633399200000|2021-10-05 02:00:00|3998.16|3996.16|4010.36|4008.36|4012.16|4010.16|3995.66|3993.66|3339
1633402800000|2021-10-05 03:00:00|4010.66|4008.66|4016.66|4014.66|4017.36|4015.36|4004.16|4002.16|1798
1633406400000|2021-10-05 04:00:00|4017.16|4015.16|4010.66|4008.66|4017.16|4015.16|4006.16|4004.16|1134
1633410000000|2021-10-05 05:00:00|4010.36|4008.36|4010.16|4008.16|4013.66|4011.66|4006.66|4004.66|3513
1633413600000|2021-10-05 06:00:00|4009.91|4008.41|4009.41|4007.91|4016.41|4014.91|3998.41|3996.91|17213
1633417200000|2021-10-05 07:00:00|4008.11|4006.61|4005.35|4003.85|4022.61|4021.11|4001.41|3999.91|79612
1633420800000|2021-10-05 08:00:00|4005.85|4004.35|4026.85|4025.35|4026.85|4025.35|4002.85|4001.35|50439
1633424400000|2021-10-05 09:00:00|4027.35|4025.85|4034.85|4033.35|4038.35|4036.85|4025.35|4023.85|47932
1633428000000|2021-10-05 10:00:00|4035.05|4033.55|4031.35|4029.85|4035.85|4034.35|4025.35|4023.85|52910
1633431600000|2021-10-05 11:00:00|4030.35|4028.85|4036.8|4035.3|4040.35|4038.85|4026.35|4024.85|37073
1633435200000|2021-10-05 12:00:00|4035.8|4034.3|4036.3|4034.8|4037.8|4036.3|4030.3|4028.8|29404
1633438800000|2021-10-05 13:00:00|4036|4034.5|4034.5|4033|4039.8|4038.3|4026.8|4025.3|74151
1633442400000|2021-10-05 14:00:00|4035|4033.5|4063.4|4061.9|4063.4|4061.9|4034.8|4033.3|100522
1633446000000|2021-10-05 15:00:00|4063.6|4062.1|4064.1|4062.6|4069.4|4067.9|4058.9|4057.4|144510
1633449600000|2021-10-05 16:00:00|4063.9|4062.4|4063.9|4062.4|4066.9|4065.4|4060.4|4058.9|29192
1633453200000|2021-10-05 17:00:00|4063.4|4061.9|4064.4|4062.9|4065.4|4063.9|4061.4|4059.9|9408
1633456800000|2021-10-05 18:00:00|4064.6|4063.1|4065.4|4063.9|4066.9|4065.4|4061.9|4060.4|8206
1633460400000|2021-10-05 19:00:00|4064.9|4063.4|4055.4|4053.9|4065.9|4064.4|4055.4|4053.9|13978
1633464000000|2021-10-05 20:00:00|4058.95|4055.95|4059.95|4056.95|4061.45|4058.45|4055.05|4052.05|146
1633467600000|2021-10-05 21:00:00|4059.85|4056.85|4059.05|4056.05|4059.95|4056.95|4058.95|4055.95|0
1633471200000|2021-10-05 22:00:00|4058.55|4055.55|4061.95|4058.95|4063.25|4060.25|4057.75|4054.75|0
1633474800000|2021-10-05 23:00:00|4062.15|4059.15|4050.75|4047.75|4062.25|4059.25|4050.75|4047.75|0
1633478400000|2021-10-06 00:00:00|4050.95|4047.95|4057.85|4055.85|4062.15|4060.15|4049.75|4046.75|2034
1633482000000|2021-10-06 01:00:00|4058.15|4056.15|4033.85|4031.85|4059.85|4057.85|4023.15|4021.15|6419
1633485600000|2021-10-06 02:00:00|4033.65|4031.65|4030.85|4028.85|4037.15|4035.15|4023.65|4021.65|3517
1633489200000|2021-10-06 03:00:00|4031.15|4029.15|4034.85|4032.85|4038.15|4036.15|4024.65|4022.65|2813
1633492800000|2021-10-06 04:00:00|4035.15|4033.15|4028.35|4026.35|4036.65|4034.65|4020.65|4018.65|3619
1633496400000|2021-10-06 05:00:00|4028.15|4026.15|4030.85|4028.85|4038.65|4036.65|4026.65|4024.65|4348
1633500000000|2021-10-06 06:00:00|4030.6|4029.1|4033.9|4032.4|4036.4|4034.9|4021.4|4019.9|21139
1633503600000|2021-10-06 07:00:00|4032.9|4031.4|3992.25|3990.75|4034.4|4032.9|3985.4|3983.9|146767
1633507200000|2021-10-06 08:00:00|3992.75|3991.25|3988.25|3986.75|4000.25|3998.75|3978.75|3977.25|85623
1633510800000|2021-10-06 09:00:00|3987.95|3986.45|3976.75|3975.25|3988.75|3987.25|3965.25|3963.75|118693
1633514400000|2021-10-06 10:00:00|3976.45|3974.95|3977.25|3975.75|3982.25|3980.75|3970.75|3969.25|75132
1633518000000|2021-10-06 11:00:00|3977.75|3976.25|3992.38|3990.88|3992.88|3991.38|3972.25|3970.75|100290
1633521600000|2021-10-06 12:00:00|3992.88|3991.38|4000.88|3999.38|4009.88|4008.38|3989.88|3988.38|95874
1633525200000|2021-10-06 13:00:00|4001.38|3999.88|4009.58|4008.08|4022.38|4020.88|4000.88|3999.38|92993
1633528800000|2021-10-06 14:00:00|4008.88|4007.38|4027|4025.5|4027.5|4026|3998.38|3996.88|94875
1633532400000|2021-10-06 15:00:00|4026.7|4025.2|4025.5|4024|4026.7|4025.2|4009.7|4008.2|192030
1633536000000|2021-10-06 16:00:00|4026|4024.5|4010.2|4008.7|4026.5|4025|4006.5|4005|37957
1633539600000|2021-10-06 17:00:00|4010.5|4009|4029.2|4027.7|4032.5|4031|4005|4003.5|27620
1633543200000|2021-10-06 18:00:00|4029.5|4028|4039|4037.5|4044|4042.5|4026|4024.5|23563
1633546800000|2021-10-06 19:00:00|4034.5|4033|4042|4040.5|4043|4041.5|4032.5|4031|14376
1633550400000|2021-10-06 20:00:00|4042.75|4039.75|4042.35|4039.35|4044.55|4041.55|4038.15|4035.15|203
1633554000000|2021-10-06 21:00:00|4042.05|4039.05|4042.85|4039.85|4042.95|4039.95|4041.15|4038.15|0
1633557600000|2021-10-06 22:00:00|4042.35|4039.35|4052.95|4049.95|4053.25|4050.25|4042.35|4039.35|0
1633561200000|2021-10-06 23:00:00|4053.15|4050.15|4051.95|4048.95|4058.75|4055.75|4048.35|4045.35|0
1633564800000|2021-10-07 00:00:00|4051.75|4048.75|4057.75|4055.75|4059.75|4057.75|4047.75|4045.35|3253
1633568400000|2021-10-07 01:00:00|4058.25|4056.25|4066.75|4064.75|4069.25|4067.25|4054.95|4052.95|4004
1633572000000|2021-10-07 02:00:00|4066.95|4064.95|4068.25|4066.25|4071.75|4069.75|4064.75|4062.75|1789
1633575600000|2021-10-07 03:00:00|4068.45|4066.45|4061.25|4059.25|4068.45|4066.45|4058.25|4056.25|1972
1633579200000|2021-10-07 04:00:00|4061.45|4059.45|4056.95|4054.95|4063.95|4061.95|4055.25|4053.25|1396
1633582800000|2021-10-07 05:00:00|4056.75|4054.75|4061.75|4059.75|4063.25|4061.25|4054.75|4052.75|3561
1633586400000|2021-10-07 06:00:00|4061.5|4060|4064.7|4063.2|4074.5|4073|4053.2|4051.7|34098
1633590000000|2021-10-07 07:00:00|4064|4062.5|4067.52|4066.02|4076.5|4075|4058|4056.5|97698
1633593600000|2021-10-07 08:00:00|4067.02|4065.52|4066.02|4064.52|4072.02|4070.52|4056.02|4054.52|60712
1633597200000|2021-10-07 09:00:00|4066.52|4065.02|4069.22|4067.72|4070.52|4069.02|4063.52|4062.02|69045
1633600800000|2021-10-07 10:00:00|4069.52|4068.02|4077.52|4076.02|4077.72|4076.22|4065.52|4064.02|44012
1633604400000|2021-10-07 11:00:00|4077.02|4075.52|4081.09|4079.59|4085.52|4084.02|4075.52|4074.02|47376
1633608000000|2021-10-07 12:00:00|4080.59|4079.09|4081.09|4079.59|4085.09|4083.59|4077.59|4076.09|43194
1633611600000|2021-10-07 13:00:00|4080.59|4079.09|4088.09|4086.59|4088.09|4086.59|4071.59|4070.09|65381
1633615200000|2021-10-07 14:00:00|4088.59|4087.09|4098.88|4097.38|4100.38|4098.88|4087.59|4086.09|87837
1633618800000|2021-10-07 15:00:00|4099.38|4097.88|4097.16|4095.66|4099.88|4098.38|4092.88|4091.38|169561
1633622400000|2021-10-07 16:00:00|4097.66|4096.16|4097.66|4096.16|4098.66|4097.16|4093.86|4092.36|24249
1633626000000|2021-10-07 17:00:00|4097.16|4095.66|4097.16|4095.66|4099.66|4098.16|4094.66|4093.16|7155
1633629600000|2021-10-07 18:00:00|4096.66|4095.16|4089.16|4087.66|4097.16|4095.66|4087.16|4085.66|9885
1633633200000|2021-10-07 19:00:00|4088.66|4087.16|4090.16|4088.66|4095.66|4094.16|4087.66|4086.16|18528
1633636800000|2021-10-07 20:00:00|4092.51|4089.51|4092.01|4089.01|4096.21|4093.21|4090.61|4087.61|279
1633640400000|2021-10-07 21:00:00|4092.11|4089.11|4092.71|4089.71|4093.11|4090.11|4092.01|4089.01|0
1633644000000|2021-10-07 22:00:00|4092.61|4089.61|4097.11|4094.11|4097.31|4094.31|4091.71|4088.71|0
1633647600000|2021-10-07 23:00:00|4097.31|4094.31|4101.31|4098.31|4102.01|4099.01|4095.71|4092.71|0
1633651200000|2021-10-08 00:00:00|4101.11|4098.11|4097.61|4095.61|4101.31|4098.31|4085.41|4083.41|2365
1633654800000|2021-10-08 01:00:00|4097.41|4095.41|4100.11|4098.11|4103.91|4101.91|4095.91|4093.91|2877
1633658400000|2021-10-08 02:00:00|4099.91|4097.91|4101.41|4099.41|4102.91|4100.91|4096.91|4094.91|708
1633662000000|2021-10-08 03:00:00|4101.91|4099.91|4093.41|4091.41|4101.91|4099.91|4090.91|4088.91|947
1633665600000|2021-10-08 04:00:00|4093.11|4091.11|4090.91|4088.91|4093.91|4091.91|4090.41|4088.41|1593
1633669200000|2021-10-08 05:00:00|4090.61|4088.61|4087.91|4085.91|4093.91|4091.91|4086.41|4084.41|3084
1633672800000|2021-10-08 06:00:00|4087.66|4086.16|4094.66|4093.16|4094.86|4093.36|4087.66|4086.16|11143
1633676400000|2021-10-08 07:00:00|4095.66|4094.16|4087.06|4085.56|4103.16|4101.66|4080.16|4078.66|59586
1633680000000|2021-10-08 08:00:00|4086.06|4084.56|4082.06|4080.56|4090.06|4088.56|4081.56|4080.06|40962
1633683600000|2021-10-08 09:00:00|4082.56|4081.06|4085.26|4083.76|4086.26|4084.76|4075.56|4074.06|61817
1633687200000|2021-10-08 10:00:00|4085.06|4083.56|4087.56|4086.06|4093.56|4092.06|4084.06|4082.56|31667
1633690800000|2021-10-08 11:00:00|4088.06|4086.56|4092.38|4090.88|4093.88|4092.38|4088.06|4086.56|21893
1633694400000|2021-10-08 12:00:00|4091.88|4090.38|4093.88|4092.38|4100.88|4099.38|4080.58|4079.08|54957
1633698000000|2021-10-08 13:00:00|4093.38|4091.88|4085.38|4083.88|4101.38|4099.88|4080.38|4078.88|79798
1633701600000|2021-10-08 14:00:00|4085.88|4084.38|4078.32|4076.82|4090.38|4088.88|4075.32|4073.82|76612
1633705200000|2021-10-08 15:00:00|4078.82|4077.32|4073.32|4071.82|4081.32|4079.82|4071.82|4070.32|99228
1633708800000|2021-10-08 16:00:00|4073.02|4071.52|4072.32|4070.82|4075.52|4074.02|4069.32|4067.82|15177
1633712400000|2021-10-08 17:00:00|4072.82|4071.32|4071.82|4070.32|4073.82|4072.32|4066.52|4065.02|9364
1633716000000|2021-10-08 18:00:00|4071.52|4070.02|4072.52|4071.02|4076.32|4074.82|4070.82|4069.32|6593
1633719600000|2021-10-08 19:00:00|4072.82|4071.32|4070.82|4069.32|4074.82|4073.32|4066.82|4065.32|10838
1633723200000|2021-10-08 20:00:00|4073.37|4070.37|4070.87|4067.87|4073.67|4070.67|4067.87|4064.87|222
1633903200000|2021-10-10 22:00:00|4076.27|4073.27|4060.37|4057.37|4076.57|4073.57|4059.27|4056.27|0
1633906800000|2021-10-10 23:00:00|4060.47|4057.47|4050.47|4047.47|4062.87|4059.87|4045.07|4042.07|0
1633910400000|2021-10-11 00:00:00|4050.37|4047.37|4068.57|4066.57|4070.57|4068.57|4048.07|4045.07|2957
1633914000000|2021-10-11 01:00:00|4068.77|4066.77|4075.27|4073.27|4084.07|4082.07|4068.57|4066.57|2569
1633917600000|2021-10-11 02:00:00|4075.57|4073.57|4070.57|4068.57|4079.77|4077.77|4070.57|4068.57|919
1633921200000|2021-10-11 03:00:00|4070.27|4068.27|4075.57|4073.57|4078.07|4076.07|4068.27|4066.27|904
1633924800000|2021-10-11 04:00:00|4075.77|4073.77|4078.77|4076.77|4080.77|4078.77|4074.07|4072.07|671
1633928400000|2021-10-11 05:00:00|4079.07|4077.07|4081.07|4079.07|4083.57|4081.57|4077.07|4075.07|1626
1633932000000|2021-10-11 06:00:00|4080.82|4079.32|4065.32|4063.82|4085.82|4084.32|4056.32|4054.82|14500
1633935600000|2021-10-11 07:00:00|4065.82|4064.32|4060.42|4058.92|4077.82|4076.32|4054.92|4053.42|58336
1633939200000|2021-10-11 08:00:00|4060.92|4059.42|4065.92|4064.42|4069.92|4068.42|4048.42|4046.92|52363
1633942800000|2021-10-11 09:00:00|4065.42|4063.92|4068.42|4066.92|4072.42|4070.92|4063.92|4062.42|29622
1633946400000|2021-10-11 10:00:00|4068.92|4067.42|4051.92|4050.42|4070.92|4069.42|4048.42|4046.92|25042
1633950000000|2021-10-11 11:00:00|4051.42|4049.92|4050.7|4049.2|4061.42|4059.92|4048.7|4047.2|23210
1633953600000|2021-10-11 12:00:00|4050.2|4048.7|4059.2|4057.7|4061.7|4060.2|4044.2|4042.7|31255
1633957200000|2021-10-11 13:00:00|4058.7|4057.2|4073.7|4072.2|4075.2|4073.7|4058.2|4056.7|43112
1633960800000|2021-10-11 14:00:00|4073.2|4071.7|4069.92|4068.42|4077.92|4076.42|4067.7|4066.2|53155
1633964400000|2021-10-11 15:00:00|4069.42|4067.92|4073.92|4072.42|4077.12|4075.62|4066.42|4064.92|92175
1633968000000|2021-10-11 16:00:00|4073.42|4071.92|4066.42|4064.92|4074.42|4072.92|4065.42|4063.92|13054
1633971600000|2021-10-11 17:00:00|4066.62|4065.12|4058.92|4057.42|4066.62|4065.12|4056.42|4054.92|13079
1633975200000|2021-10-11 18:00:00|4058.62|4057.12|4061.42|4059.92|4063.42|4061.92|4056.92|4055.42|5113
1633978800000|2021-10-11 19:00:00|4060.92|4059.42|4052.12|4050.62|4064.42|4062.92|4050.92|4049.42|11678
1633982400000|2021-10-11 20:00:00|4051.92|4050.42|4049.37|4046.37|4053.07|4050.42|4046.57|4043.57|126
1633986000000|2021-10-11 21:00:00|4049.47|4046.47|4050.47|4047.47|4050.77|4047.77|4049.27|4046.27|0
1633989600000|2021-10-11 22:00:00|4050.67|4047.67|4045.47|4042.47|4051.67|4048.67|4044.47|4041.47|0
1633993200000|2021-10-11 23:00:00|4045.57|4042.57|4050.07|4047.07|4050.77|4047.77|4044.47|4041.47|0
1633996800000|2021-10-12 00:00:00|4050.27|4047.27|4035.67|4033.67|4053.27|4050.27|4032.17|4030.17|4253
1634000400000|2021-10-12 01:00:00|4035.37|4033.37|4037.37|4035.37|4038.17|4036.17|4026.87|4024.87|3675
1634004000000|2021-10-12 02:00:00|4037.67|4035.67|4041.37|4039.37|4042.67|4040.67|4035.37|4033.37|1668
1634007600000|2021-10-12 03:00:00|4041.67|4039.67|4034.17|4032.17|4042.87|4040.87|4032.37|4030.37|925
1634011200000|2021-10-12 04:00:00|4034.37|4032.37|4039.67|4037.67|4041.17|4039.17|4034.17|4032.17|836
1634014800000|2021-10-12 05:00:00|4039.17|4037.17|4041.37|4039.37|4044.67|4042.67|4038.67|4036.67|2220
1634018400000|2021-10-12 06:00:00|4041.12|4039.62|4026.42|4024.92|4041.12|4039.62|4018.92|4017.42|20586
1634022000000|2021-10-12 07:00:00|4027.92|4026.42|4040.99|4039.49|4045.49|4043.99|4018.92|4017.42|78790
1634025600000|2021-10-12 08:00:00|4040.49|4038.99|4050.99|4049.49|4051.99|4050.49|4031.49|4029.99|45242
1634029200000|2021-10-12 09:00:00|4051.69|4050.19|4060.49|4058.99|4063.49|4061.99|4050.49|4048.99|42888
1634032800000|2021-10-12 10:00:00|4060.99|4059.49|4062.49|4060.99|4063.49|4061.99|4054.99|4053.49|37700
1634036400000|2021-10-12 11:00:00|4061.99|4060.49|4054.83|4053.33|4062.49|4060.99|4052.83|4051.33|23307
1634040000000|2021-10-12 12:00:00|4055.33|4053.83|4055.83|4054.33|4064.33|4062.83|4051.33|4049.83|28903
1634043600000|2021-10-12 13:00:00|4055.33|4053.83|4048.83|4047.33|4060.83|4059.33|4044.83|4043.33|65612
1634047200000|2021-10-12 14:00:00|4049.33|4047.83|4047.14|4045.64|4058.64|4057.14|4045.14|4043.64|69346
1634050800000|2021-10-12 15:00:00|4047.64|4046.14|4062.64|4061.14|4063.14|4061.64|4047.64|4046.14|93747
1634054400000|2021-10-12 16:00:00|4062.14|4060.64|4057.14|4055.64|4067.14|4065.64|4055.14|4053.64|23103
1634058000000|2021-10-12 17:00:00|4056.84|4055.34|4059.64|4058.14|4062.14|4060.64|4054.14|4052.64|11120
1634061600000|2021-10-12 18:00:00|4059.14|4057.64|4058.64|4057.14|4066.64|4065.14|4058.64|4057.14|9480
1634065200000|2021-10-12 19:00:00|4058.84|4057.34|4055.14|4053.64|4059.64|4058.14|4052.14|4050.64|14902
1634068800000|2021-10-12 20:00:00|4055.59|4052.59|4045.09|4042.09|4055.89|4052.89|4042.79|4039.79|193
1634072400000|2021-10-12 21:00:00|4045.29|4042.29|4045.39|4042.39|4047.19|4044.19|4044.39|4041.39|0
1634076000000|2021-10-12 22:00:00|4045.89|4042.89|4050.29|4047.29|4051.49|4048.49|4045.89|4042.89|0
1634079600000|2021-10-12 23:00:00|4050.09|4047.09|4048.19|4045.19|4051.89|4048.89|4047.29|4044.29|0
1634083200000|2021-10-13 00:00:00|4048.09|4045.09|4059.39|4057.39|4061.89|4059.89|4047.99|4044.99|2413
1634086800000|2021-10-13 01:00:00|4059.59|4057.59|4052.39|4050.39|4059.89|4057.89|4047.39|4045.39|2056
1634090400000|2021-10-13 02:00:00|4052.59|4050.59|4052.89|4050.89|4054.89|4052.89|4049.09|4047.09|1345
1634094000000|2021-10-13 03:00:00|4053.39|4051.39|4057.39|4055.39|4058.89|4056.89|4053.39|4051.39|1035
1634097600000|2021-10-13 04:00:00|4057.59|4055.59|4061.59|4059.59|4062.39|4060.39|4057.59|4055.59|1263
1634101200000|2021-10-13 05:00:00|4061.89|4059.89|4056.89|4054.89|4063.39|4061.39|4054.39|4052.39|2078
1634104800000|2021-10-13 06:00:00|4056.59|4054.59|4055.14|4053.64|4058.64|4057.14|4050.14|4048.64|11545
1634108400000|2021-10-13 07:00:00|4055.84|4054.34|4062.31|4060.81|4063.31|4061.81|4041.64|4040.14|52249
1634112000000|2021-10-13 08:00:00|4062.01|4060.51|4077.81|4076.31|4083.31|4081.81|4059.31|4057.81|54713
1634115600000|2021-10-13 09:00:00|4078.31|4076.81|4077.81|4076.31|4081.31|4079.81|4072.81|4071.31|50271
1634119200000|2021-10-13 10:00:00|4078.31|4076.81|4077.31|4075.81|4082.81|4081.31|4073.31|4071.81|28043
1634122800000|2021-10-13 11:00:00|4077.01|4075.51|4078.82|4077.32|4081.32|4079.82|4073.31|4071.81|26413
1634126400000|2021-10-13 12:00:00|4079.02|4077.52|4074.32|4072.82|4085.02|4083.52|4071.82|4070.32|77656
1634130000000|2021-10-13 13:00:00|4073.82|4072.32|4084.32|4082.82|4094.32|4092.82|4073.82|4072.32|81076
1634133600000|2021-10-13 14:00:00|4084.82|4083.32|4081.73|4080.23|4085.32|4083.82|4073.23|4071.73|70880
1634137200000|2021-10-13 15:00:00|4082.23|4080.73|4095.23|4093.73|4096.73|4095.23|4081.73|4080.23|125817
1634140800000|2021-10-13 16:00:00|4095.73|4094.23|4091.23|4089.73|4096.73|4095.23|4089.73|4088.23|19555
1634144400000|2021-10-13 17:00:00|4091.73|4090.23|4094.23|4092.73|4098.23|4096.73|4090.73|4089.23|8860
1634148000000|2021-10-13 18:00:00|4093.73|4092.23|4092.23|4090.73|4100.43|4098.93|4090.23|4088.73|10264
1634151600000|2021-10-13 19:00:00|4091.73|4090.23|4093.93|4092.43|4094.73|4093.23|4089.73|4088.23|12222
1634155200000|2021-10-13 20:00:00|4094.68|4091.68|4094.58|4091.58|4096.28|4093.28|4092.28|4089.28|116
1634158800000|2021-10-13 21:00:00|4094.38|4091.38|4094.68|4091.68|4094.88|4091.88|4093.98|4090.98|0
1634162400000|2021-10-13 22:00:00|4094.28|4091.28|4099.78|4096.78|4101.88|4098.88|4094.08|4091.08|0
1634166000000|2021-10-13 23:00:00|4099.68|4096.68|4101.48|4098.48|4103.08|4100.08|4098.68|4095.68|0
1634169600000|2021-10-14 00:00:00|4101.18|4098.18|4103.48|4101.48|4108.48|4106.48|4100.98|4097.98|1944
1634173200000|2021-10-14 01:00:00|4102.98|4100.98|4100.68|4098.68|4105.98|4103.98|4100.48|4098.48|1121
1634176800000|2021-10-14 02:00:00|4100.48|4098.48|4103.68|4101.68|4104.68|4102.68|4100.48|4098.48|635
1634180400000|2021-10-14 03:00:00|4103.98|4101.98|4104.48|4102.48|4107.68|4105.68|4102.48|4100.48|659
1634184000000|2021-10-14 04:00:00|4104.98|4102.98|4104.98|4102.98|4105.18|4103.18|4102.48|4100.48|759
1634187600000|2021-10-14 05:00:00|4104.48|4102.48|4108.98|4106.98|4108.98|4106.98|4100.98|4098.98|1674
1634191200000|2021-10-14 06:00:00|4108.73|4107.23|4120.93|4119.43|4120.93|4119.43|4101.23|4099.73|22208
1634194800000|2021-10-14 07:00:00|4120.73|4119.23|4115.79|4114.29|4121.23|4119.73|4106.23|4104.73|62383
1634198400000|2021-10-14 08:00:00|4116.29|4114.79|4125.79|4124.29|4130.79|4129.29|4115.79|4114.29|64313
1634202000000|2021-10-14 09:00:00|4126.29|4124.79|4131.79|4130.29|4133.79|4132.29|4126.29|4124.79|56211
1634205600000|2021-10-14 10:00:00|4131.99|4130.49|4131.29|4129.79|4132.79|4131.29|4129.29|4127.79|41692
1634209200000|2021-10-14 11:00:00|4130.79|4129.29|4135.58|4134.08|4136.08|4134.58|4128.29|4126.79|29797
1634212800000|2021-10-14 12:00:00|4135.08|4133.58|4142.08|4140.58|4143.58|4142.08|4135.08|4133.58|51895
1634216400000|2021-10-14 13:00:00|4142.58|4141.08|4146.08|4144.58|4149.58|4148.08|4140.28|4138.78|87757
1634220000000|2021-10-14 14:00:00|4146.58|4145.08|4147.79|4146.29|4152.79|4151.29|4145.58|4144.08|91461
1634223600000|2021-10-14 15:00:00|4147.29|4145.79|4155.79|4154.29|4156.29|4154.79|4144.79|4143.29|159648
1634227200000|2021-10-14 16:00:00|4155.29|4153.79|4156.79|4155.29|4156.79|4155.29|4154.29|4152.79|22017
1634230800000|2021-10-14 17:00:00|4156.29|4154.79|4155.29|4153.79|4156.79|4155.29|4151.79|4150.29|8933
1634234400000|2021-10-14 18:00:00|4154.79|4153.29|4158.29|4156.79|4158.79|4157.29|4154.29|4152.79|5902
1634238000000|2021-10-14 19:00:00|4157.79|4156.29|4159.49|4157.99|4160.29|4158.79|4153.79|4152.29|16393
1634241600000|2021-10-14 20:00:00|4158.54|4155.54|4165.14|4162.14|4166.74|4163.74|4157.84|4154.84|129
1634245200000|2021-10-14 21:00:00|4164.94|4161.94|4164.34|4161.34|4165.24|4162.24|4163.94|4160.94|0
1634248800000|2021-10-14 22:00:00|4163.54|4160.54|4165.84|4162.84|4166.74|4163.74|4161.94|4158.94|0
1634252400000|2021-10-14 23:00:00|4166.04|4163.04|4165.84|4162.84|4167.44|4164.44|4165.34|4162.34|0
1634256000000|2021-10-15 00:00:00|4165.54|4162.54|4160.24|4158.24|4165.84|4162.84|4155.04|4153.04|2190
1634259600000|2021-10-15 01:00:00|4160.04|4158.04|4161.54|4159.54|4161.54|4159.54|4152.54|4150.54|2545
1634263200000|2021-10-15 02:00:00|4161.74|4159.74|4166.74|4164.74|4169.54|4167.54|4160.54|4158.54|3049
1634266800000|2021-10-15 03:00:00|4167.04|4165.04|4167.24|4165.24|4167.54|4165.54|4165.04|4163.04|1189
1634270400000|2021-10-15 04:00:00|4167.54|4165.54|4168.54|4166.54|4169.54|4167.54|4165.54|4163.54|1522
1634274000000|2021-10-15 05:00:00|4168.74|4166.74|4172.04|4170.04|4172.04|4170.04|4168.54|4166.54|5231
1634277600000|2021-10-15 06:00:00|4171.79|4170.29|4171.29|4169.79|4174.29|4172.79|4162.79|4161.29|14049
1634281200000|2021-10-15 07:00:00|4171.79|4170.29|4163.15|4161.65|4174.29|4172.79|4158.65|4157.15|75474
1634284800000|2021-10-15 08:00:00|4163.65|4162.15|4167.65|4166.15|4172.15|4170.65|4162.65|4161.15|61177
1634288400000|2021-10-15 09:00:00|4168.15|4166.65|4172.15|4170.65|4174.65|4173.15|4165.65|4164.15|87742
1634292000000|2021-10-15 10:00:00|4171.65|4170.15|4163.65|4162.15|4174.65|4173.15|4162.65|4161.15|60320
1634295600000|2021-10-15 11:00:00|4164.15|4162.65|4167.2|4165.7|4169.65|4168.15|4162.15|4160.65|47175
1634299200000|2021-10-15 12:00:00|4166.7|4165.2|4176.2|4174.7|4178.2|4176.7|4166.7|4165.2|35753
1634302800000|2021-10-15 13:00:00|4175.7|4174.2|4187.2|4185.7|4187.7|4186.2|4172.2|4170.7|62875
1634306400000|2021-10-15 14:00:00|4187.7|4186.2|4183.44|4181.94|4187.7|4186.2|4171.44|4169.94|84845
1634310000000|2021-10-15 15:00:00|4183.94|4182.44|4177.5|4176|4186.44|4184.94|4176.5|4175|138128
1634313600000|2021-10-15 16:00:00|4178|4176.5|4181.5|4180|4182|4180.5|4177.5|4176|14502
1634317200000|2021-10-15 17:00:00|4182|4180.5|4182.5|4181|4183|4181.5|4179.5|4178|6099
1634320800000|2021-10-15 18:00:00|4183|4181.5|4184.5|4183|4186|4184.5|4182.5|4181|6112
1634324400000|2021-10-15 19:00:00|4185|4183.5|4186.5|4185|4187|4185.5|4180.5|4179|12895
1634328000000|2021-10-15 20:00:00|4187.95|4184.95|4189.85|4186.85|4190.15|4187.15|4186.55|4183.55|139
1634508000000|2021-10-17 22:00:00|4193.35|4190.35|4185.05|4182.05|4195.35|4192.35|4182.45|4179.45|0
1634511600000|2021-10-17 23:00:00|4185.15|4182.15|4179.45|4176.45|4186.15|4183.15|4179.15|4176.15|0
1634515200000|2021-10-18 00:00:00|4179.85|4176.85|4181.25|4179.25|4186.25|4184.25|4175.25|4173.25|2601
1634518800000|2021-10-18 01:00:00|4180.75|4178.75|4180.75|4178.75|4182.75|4180.75|4174.75|4172.75|2511
1634522400000|2021-10-18 02:00:00|4180.45|4178.45|4182.95|4180.95|4183.75|4181.75|4178.75|4176.75|2173
1634526000000|2021-10-18 03:00:00|4183.25|4181.25|4181.75|4179.75|4183.75|4181.75|4181.25|4179.25|984
1634529600000|2021-10-18 04:00:00|4181.45|4179.45|4178.25|4176.25|4181.95|4179.95|4178.25|4176.25|1563
1634533200000|2021-10-18 05:00:00|4178.45|4176.45|4179.25|4177.25|4181.75|4179.75|4177.75|4175.75|3053
1634536800000|2021-10-18 06:00:00|4179|4177.5|4167.2|4165.7|4179|4177.5|4162|4160.5|16221
1634540400000|2021-10-18 07:00:00|4168|4166.5|4152.29|4150.79|4169|4167.5|4146.5|4145|68959
1634544000000|2021-10-18 08:00:00|4151.79|4150.29|4157.29|4155.79|4161.29|4159.79|4150.29|4148.79|38118
1634547600000|2021-10-18 09:00:00|4157.79|4156.29|4152.29|4150.79|4159.29|4157.79|4151.79|4150.29|22568
1634551200000|2021-10-18 10:00:00|4151.79|4150.29|4148.29|4146.79|4154.29|4152.79|4143.79|4142.29|36911
1634554800000|2021-10-18 11:00:00|4149.29|4147.79|4148.36|4146.86|4156.29|4154.79|4147.79|4146.29|34075
1634558400000|2021-10-18 12:00:00|4147.86|4146.36|4136.36|4134.86|4148.36|4146.86|4134.36|4132.86|56907
1634562000000|2021-10-18 13:00:00|4135.86|4134.36|4144.86|4143.36|4145.36|4143.86|4131.36|4129.86|72058
1634565600000|2021-10-18 14:00:00|4144.56|4143.06|4150.34|4148.84|4150.84|4149.34|4138.84|4137.34|86707
1634569200000|2021-10-18 15:00:00|4150.54|4149.04|4156.34|4154.84|4159.34|4157.84|4149.34|4147.84|109283
1634572800000|2021-10-18 16:00:00|4155.84|4154.34|4150.34|4148.84|4157.34|4155.84|4148.84|4147.34|17850
1634576400000|2021-10-18 17:00:00|4150.84|4149.34|4150.84|4149.34|4151.84|4150.34|4149.34|4147.84|4717
1634580000000|2021-10-18 18:00:00|4150.54|4149.04|4153.84|4152.34|4154.34|4152.84|4148.84|4147.34|4083
1634583600000|2021-10-18 19:00:00|4153.34|4151.84|4155.54|4154.04|4155.84|4154.34|4152.34|4150.84|13116
1634587200000|2021-10-18 20:00:00|4154.69|4151.69|4153.79|4150.79|4155.09|4152.09|4153.29|4150.29|75
1634590800000|2021-10-18 21:00:00|4153.69|4150.69|4154.59|4151.59|4154.69|4151.69|4153.69|4150.69|0
1634594400000|2021-10-18 22:00:00|4153.79|4150.79|4150.69|4147.69|4154.79|4151.79|4150.49|4147.49|0
1634598000000|2021-10-18 23:00:00|4151.19|4148.19|4154.39|4151.39|4155.29|4152.29|4149.69|4146.69|0
1634601600000|2021-10-19 00:00:00|4154.59|4151.59|4157.29|4155.29|4164.09|4162.09|4154.09|4151.09|2207
1634605200000|2021-10-19 01:00:00|4157.59|4155.59|4161.09|4159.09|4162.59|4160.59|4152.79|4150.79|1732
1634608800000|2021-10-19 02:00:00|4161.29|4159.29|4159.59|4157.59|4162.59|4160.59|4158.09|4156.09|1597
1634612400000|2021-10-19 03:00:00|4159.29|4157.29|4161.09|4159.09|4162.59|4160.59|4158.29|4156.29|517
1634616000000|2021-10-19 04:00:00|4160.79|4158.79|4159.59|4157.59|4161.59|4159.59|4157.59|4155.59|371
1634619600000|2021-10-19 05:00:00|4159.09|4157.09|4163.59|4161.59|4164.09|4162.09|4156.59|4154.59|1992
1634623200000|2021-10-19 06:00:00|4163.34|4161.84|4166.34|4164.84|4168.34|4166.84|4159.34|4157.84|13045
1634626800000|2021-10-19 07:00:00|4165.84|4164.34|4158.86|4157.36|4165.84|4164.34|4151.34|4149.84|52072
1634630400000|2021-10-19 08:00:00|4158.36|4156.86|4159.86|4158.36|4168.36|4166.86|4156.86|4155.36|35428
1634634000000|2021-10-19 09:00:00|4159.36|4157.86|4159.86|4158.36|4161.36|4159.86|4157.86|4156.36|22995
1634637600000|2021-10-19 10:00:00|4160.36|4158.86|4166.86|4165.36|4169.36|4167.86|4158.36|4156.86|26718
1634641200000|2021-10-19 11:00:00|4166.36|4164.86|4163.25|4161.75|4167.36|4165.86|4161.25|4159.75|29808
1634644800000|2021-10-19 12:00:00|4162.75|4161.25|4158.25|4156.75|4163.25|4161.75|4157.75|4156.25|22599
1634648400000|2021-10-19 13:00:00|4157.75|4156.25|4158.75|4157.25|4162.25|4160.75|4154.25|4152.75|42041
1634652000000|2021-10-19 14:00:00|4158.95|4157.45|4166.69|4165.19|4166.69|4165.19|4158.75|4157.25|64043
1634655600000|2021-10-19 15:00:00|4166.19|4164.69|4168.19|4166.69|4171.69|4170.19|4165.19|4163.69|99095
1634659200000|2021-10-19 16:00:00|4168.39|4166.89|4169.69|4168.19|4170.19|4168.69|4165.69|4164.19|13209
1634662800000|2021-10-19 17:00:00|4169.19|4167.69|4167.69|4166.19|4169.69|4168.19|4167.19|4165.69|4948
1634666400000|2021-10-19 18:00:00|4167.19|4165.69|4164.19|4162.69|4167.69|4166.19|4160.69|4159.19|5434
1634670000000|2021-10-19 19:00:00|4163.69|4162.19|4167.19|4165.69|4169.19|4167.69|4163.69|4162.19|15256
1634673600000|2021-10-19 20:00:00|4170.84|4167.84|4173.74|4170.74|4175.84|4172.84|4169.94|4166.94|55
1634677200000|2021-10-19 21:00:00|4173.54|4170.54|4173.54|4170.54|4173.74|4170.74|4172.94|4169.94|0
1634680800000|2021-10-19 22:00:00|4174.14|4171.14|4171.24|4168.24|4174.14|4171.14|4170.14|4167.14|0
1634684400000|2021-10-19 23:00:00|4171.04|4168.04|4174.24|4171.24|4175.44|4172.44|4170.54|4167.54|0
1634688000000|2021-10-20 00:00:00|4174.74|4171.74|4169.64|4167.64|4175.14|4172.14|4167.44|4165.44|1701
1634691600000|2021-10-20 01:00:00|4169.94|4167.94|4168.94|4166.94|4172.14|4170.14|4164.94|4162.94|2247
1634695200000|2021-10-20 02:00:00|4168.64|4166.64|4165.64|4163.64|4169.44|4167.44|4163.44|4161.44|737
1634698800000|2021-10-20 03:00:00|4165.94|4163.94|4169.64|4167.64|4170.14|4168.14|4164.94|4162.94|486
1634702400000|2021-10-20 04:00:00|4169.94|4167.94|4167.44|4165.44|4169.94|4167.94|4166.94|4164.94|568
1634706000000|2021-10-20 05:00:00|4166.94|4164.94|4163.94|4161.94|4166.94|4164.94|4161.94|4159.94|2871
1634709600000|2021-10-20 06:00:00|4163.69|4162.19|4153.69|4152.19|4165.69|4164.19|4150.19|4148.69|14379
1634713200000|2021-10-20 07:00:00|4153.19|4151.69|4161.58|4160.08|4172.69|4171.19|4143.69|4142.19|64324
1634716800000|2021-10-20 08:00:00|4161.08|4159.58|4169.08|4167.58|4169.78|4168.28|4159.58|4158.08|31629
1634720400000|2021-10-20 09:00:00|4168.58|4167.08|4169.58|4168.08|4169.58|4168.08|4162.08|4160.58|32958
1634724000000|2021-10-20 10:00:00|4170.08|4168.58|4169.58|4168.08|4170.58|4169.08|4165.58|4164.08|40671
1634727600000|2021-10-20 11:00:00|4169.08|4167.58|4169.87|4168.37|4175.58|4174.08|4168.58|4167.08|26911
1634731200000|2021-10-20 12:00:00|4169.67|4168.17|4164.17|4162.67|4175.17|4173.67|4164.17|4162.67|25444
1634734800000|2021-10-20 13:00:00|4164.67|4163.17|4162.17|4160.67|4173.17|4171.67|4161.17|4159.67|42053
1634738400000|2021-10-20 14:00:00|4161.67|4160.17|4173.34|4171.84|4179.84|4178.34|4161.67|4160.17|55267
1634742000000|2021-10-20 15:00:00|4173.84|4172.34|4174.34|4172.84|4177.34|4175.84|4170.34|4168.84|87354
1634745600000|2021-10-20 16:00:00|4174.04|4172.54|4172.84|4171.34|4174.34|4172.84|4171.34|4169.84|14510
1634749200000|2021-10-20 17:00:00|4173.34|4171.84|4170.84|4169.34|4173.84|4172.34|4167.34|4165.84|9742
1634752800000|2021-10-20 18:00:00|4170.34|4168.84|4172.84|4171.34|4173.84|4172.34|4170.34|4168.84|5781
1634756400000|2021-10-20 19:00:00|4173.34|4171.84|4173.04|4171.54|4174.34|4172.84|4170.84|4169.34|7749
1634760000000|2021-10-20 20:00:00|4174.69|4171.69|4170.69|4167.69|4176.49|4173.49|4169.39|4166.39|104
1634763600000|2021-10-20 21:00:00|4170.79|4167.79|4170.59|4167.59|4170.99|4167.99|4170.49|4167.49|0
1634767200000|2021-10-20 22:00:00|4171.09|4168.09|4170.09|4167.09|4172.39|4169.39|4168.89|4165.89|0
1634770800000|2021-10-20 23:00:00|4170.29|4167.29|4166.89|4163.89|4171.49|4168.49|4166.89|4163.89|0
1634774400000|2021-10-21 00:00:00|4167.09|4164.09|4170.29|4168.29|4170.59|4168.59|4163.29|4161.29|1832
1634778000000|2021-10-21 01:00:00|4170.09|4168.09|4174.29|4172.29|4175.09|4173.09|4166.59|4164.59|1138
1634781600000|2021-10-21 02:00:00|4174.09|4172.09|4173.79|4171.79|4175.29|4173.29|4172.09|4170.09|663
1634785200000|2021-10-21 03:00:00|4174.09|4172.09|4167.79|4165.79|4174.59|4172.59|4167.59|4165.59|393
1634788800000|2021-10-21 04:00:00|4167.59|4165.59|4164.09|4162.09|4168.79|4166.79|4160.59|4158.59|2839
1634792400000|2021-10-21 05:00:00|4163.79|4161.79|4154.09|4152.09|4164.09|4162.09|4152.09|4150.09|3353
1634796000000|2021-10-21 06:00:00|4153.84|4152.34|4149.84|4148.34|4160.54|4159.04|4146.34|4144.84|17272
1634799600000|2021-10-21 07:00:00|4149.54|4148.04|4164.4|4162.9|4166.4|4164.9|4139.34|4137.84|74116
1634803200000|2021-10-21 08:00:00|4164.1|4162.6|4156.6|4155.1|4164.9|4163.4|4154.6|4153.1|25933
1634806800000|2021-10-21 09:00:00|4156.4|4154.9|4164.4|4162.9|4164.9|4163.4|4153.9|4152.4|62749
1634810400000|2021-10-21 10:00:00|4164.6|4163.1|4158.4|4156.9|4165.9|4164.4|4156.9|4155.4|34787
1634814000000|2021-10-21 11:00:00|4158.6|4157.1|4159.12|4157.62|4161.92|4160.42|4157.9|4156.4|22452
1634817600000|2021-10-21 12:00:00|4159.42|4157.92|4159.92|4158.42|4164.42|4162.92|4158.42|4156.92|30304
1634821200000|2021-10-21 13:00:00|4160.42|4158.92|4158.92|4157.42|4161.42|4159.92|4154.92|4153.42|41507
1634824800000|2021-10-21 14:00:00|4159.42|4157.92|4164.83|4163.33|4167.83|4166.33|4156.92|4155.42|57150
1634828400000|2021-10-21 15:00:00|4165.33|4163.83|4159.33|4157.83|4167.83|4166.33|4155.83|4154.33|138660
1634832000000|2021-10-21 16:00:00|4159.83|4158.33|4161.83|4160.33|4163.33|4161.83|4159.83|4158.33|27301
1634835600000|2021-10-21 17:00:00|4161.33|4159.83|4160.33|4158.83|4163.83|4162.33|4159.83|4158.33|8925
1634839200000|2021-10-21 18:00:00|4160.83|4159.33|4164.83|4163.33|4165.33|4163.83|4160.33|4158.83|5793
1634842800000|2021-10-21 19:00:00|4165.33|4163.83|4172.03|4170.53|4172.83|4171.33|4164.83|4163.33|15378
1634846400000|2021-10-21 20:00:00|4171.18|4168.18|4163.08|4160.08|4172.58|4169.58|4160.48|4157.48|38
1634850000000|2021-10-21 21:00:00|4162.98|4159.98|4166.58|4163.58|4167.18|4164.18|4162.88|4159.88|0
1634853600000|2021-10-21 22:00:00|4166.38|4163.38|4165.58|4162.58|4167.08|4164.08|4162.88|4159.88|0
1634857200000|2021-10-21 23:00:00|4165.48|4162.48|4165.08|4162.08|4167.38|4164.38|4163.78|4160.78|0
1634860800000|2021-10-22 00:00:00|4165.38|4162.38|4176.28|4174.28|4176.58|4174.58|4164.08|4161.88|2766
1634864400000|2021-10-22 01:00:00|4176.08|4174.08|4181.08|4179.08|4182.08|4180.08|4173.58|4171.58|2829
1634868000000|2021-10-22 02:00:00|4180.78|4178.78|4179.78|4177.78|4181.58|4179.58|4177.58|4175.58|1102
1634871600000|2021-10-22 03:00:00|4180.08|4178.08|4183.08|4181.08|4183.58|4181.58|4179.28|4177.28|1161
1634875200000|2021-10-22 04:00:00|4182.58|4180.58|4181.58|4179.58|4183.08|4181.08|4177.58|4175.58|1642
1634878800000|2021-10-22 05:00:00|4181.78|4179.78|4178.58|4176.58|4183.08|4181.08|4176.58|4174.58|2817
1634882400000|2021-10-22 06:00:00|4178.33|4176.83|4178.83|4177.33|4183.83|4182.33|4173.83|4172.33|16440
1634886000000|2021-10-22 07:00:00|4179.33|4177.83|4188.08|4186.58|4204.33|4202.83|4172.83|4171.33|103664
1634889600000|2021-10-22 08:00:00|4188.28|4186.78|4197.58|4196.08|4200.58|4199.08|4179.58|4178.08|46725
1634893200000|2021-10-22 09:00:00|4198.08|4196.58|4195.08|4193.58|4200.08|4198.58|4192.58|4191.08|45741
1634896800000|2021-10-22 10:00:00|4194.78|4193.28|4197.58|4196.08|4199.08|4197.58|4190.08|4188.58|24647
1634900400000|2021-10-22 11:00:00|4198.08|4196.58|4199.36|4197.86|4201.58|4200.08|4196.58|4195.08|39657
1634904000000|2021-10-22 12:00:00|4199.56|4198.06|4193.86|4192.36|4199.86|4198.36|4191.36|4189.86|41930
1634907600000|2021-10-22 13:00:00|4193.36|4191.86|4204.36|4202.86|4204.86|4203.36|4190.86|4189.36|46332
1634911200000|2021-10-22 14:00:00|4203.86|4202.36|4197.09|4195.59|4204.59|4203.09|4197.09|4195.59|70115
1634914800000|2021-10-22 15:00:00|4196.59|4195.09|4188.38|4186.88|4199.59|4198.09|4184.38|4182.88|145543
1634918400000|2021-10-22 16:00:00|4187.88|4186.38|4194.88|4193.38|4198.38|4196.88|4184.88|4183.38|31901
1634922000000|2021-10-22 17:00:00|4195.38|4193.88|4194.38|4192.88|4198.88|4197.38|4193.88|4192.38|11037
1634925600000|2021-10-22 18:00:00|4194.88|4193.38|4195.38|4193.88|4202.38|4200.88|4194.38|4192.88|10007
1634929200000|2021-10-22 19:00:00|4194.88|4193.38|4197.88|4196.38|4199.38|4197.88|4192.88|4191.38|14137
1634932800000|2021-10-22 20:00:00|4197.33|4194.33|4190.83|4187.83|4198.23|4195.23|4190.43|4187.43|138
1635112800000|2021-10-24 22:00:00|4188.33|4185.33|4189.43|4186.43|4193.63|4190.63|4187.13|4184.13|0
1635116400000|2021-10-24 23:00:00|4189.73|4186.73|4187.43|4184.43|4191.13|4188.13|4184.63|4181.63|0
1635120000000|2021-10-25 00:00:00|4187.63|4184.63|4196.33|4194.33|4198.63|4196.63|4187.43|4184.43|2478
1635123600000|2021-10-25 01:00:00|4196.63|4194.63|4194.33|4192.33|4198.63|4196.63|4190.13|4188.13|983
1635127200000|2021-10-25 02:00:00|4194.63|4192.63|4196.83|4194.83|4197.13|4195.13|4191.13|4189.13|873
1635130800000|2021-10-25 03:00:00|4197.13|4195.13|4199.13|4197.13|4202.63|4200.63|4196.33|4194.33|1953
1635134400000|2021-10-25 04:00:00|4199.33|4197.33|4200.13|4198.13|4200.33|4198.33|4197.13|4195.13|908
1635138000000|2021-10-25 05:00:00|4199.83|4197.83|4202.13|4200.13|4203.13|4201.13|4197.63|4195.63|1980
1635141600000|2021-10-25 06:00:00|4201.88|4200.38|4198.88|4197.38|4202.38|4200.88|4194.88|4193.38|10325
1635145200000|2021-10-25 07:00:00|4199.88|4198.38|4191.5|4190|4201.88|4200.38|4187.5|4186|35874
1635148800000|2021-10-25 08:00:00|4191|4189.5|4191|4189.5|4197.2|4195.7|4190|4188.5|27262
1635152400000|2021-10-25 09:00:00|4191.5|4190|4191.5|4190|4194.5|4193|4188.5|4187|22844
1635156000000|2021-10-25 10:00:00|4192|4190.5|4193|4191.5|4200|4198.5|4192|4190.5|23464
1635159600000|2021-10-25 11:00:00|4192.7|4191.2|4194.02|4192.52|4195.52|4194.02|4190|4188.5|24665
1635163200000|2021-10-25 12:00:00|4194.52|4193.02|4194.02|4192.52|4197.02|4195.52|4191.52|4190.02|17604
1635166800000|2021-10-25 13:00:00|4193.72|4192.22|4191.22|4189.72|4197.52|4196.02|4186.02|4184.52|38636
1635170400000|2021-10-25 14:00:00|4191.02|4189.52|4189.44|4187.94|4192.02|4190.52|4186.44|4184.94|68310
1635174000000|2021-10-25 15:00:00|4188.94|4187.44|4192.44|4190.94|4197.94|4196.44|4188.44|4186.94|115005
1635177600000|2021-10-25 16:00:00|4192.94|4191.44|4194.94|4193.44|4196.94|4195.44|4191.94|4190.44|15333
1635181200000|2021-10-25 17:00:00|4195.44|4193.94|4195.44|4193.94|4197.94|4196.44|4193.44|4191.94|6996
1635184800000|2021-10-25 18:00:00|4194.94|4193.44|4193.94|4192.44|4196.44|4194.94|4192.94|4191.44|5612
1635188400000|2021-10-25 19:00:00|4193.44|4191.94|4190.94|4189.44|4193.94|4192.44|4189.44|4187.94|8755
1635192000000|2021-10-25 20:00:00|4192.99|4189.99|4197.69|4194.69|4198.49|4195.49|4186.09|4183.09|48
1635195600000|2021-10-25 21:00:00|4197.89|4194.89|4197.49|4194.49|4197.89|4194.89|4196.89|4193.89|0
1635199200000|2021-10-25 22:00:00|4197.89|4194.89|4194.79|4191.79|4198.39|4195.39|4194.39|4191.39|0
1635202800000|2021-10-25 23:00:00|4194.89|4191.89|4197.89|4194.89|4199.39|4196.39|4194.49|4191.49|0
1635206400000|2021-10-26 00:00:00|4198.19|4195.19|4201.39|4199.39|4202.19|4200.19|4196.59|4193.59|1565
1635210000000|2021-10-26 01:00:00|4201.69|4199.69|4200.39|4198.39|4206.19|4204.19|4200.19|4198.19|1763
1635213600000|2021-10-26 02:00:00|4200.19|4198.19|4204.39|4202.39|4204.69|4202.69|4199.19|4197.19|891
1635217200000|2021-10-26 03:00:00|4204.69|4202.69|4199.69|4197.69|4204.69|4202.69|4199.19|4197.19|651
1635220800000|2021-10-26 04:00:00|4199.39|4197.39|4197.19|4195.19|4199.69|4197.69|4197.19|4195.19|1726
1635224400000|2021-10-26 05:00:00|4197.39|4195.39|4196.69|4194.69|4200.19|4198.19|4196.19|4194.19|2232
1635228000000|2021-10-26 06:00:00|4196.44|4194.94|4196.94|4195.44|4203.94|4202.44|4193.14|4191.64|14180
1635231600000|2021-10-26 07:00:00|4195.94|4194.44|4217.03|4215.53|4219.53|4218.03|4194.44|4192.94|70912
1635235200000|2021-10-26 08:00:00|4217.53|4216.03|4225.03|4223.53|4230.03|4228.53|4216.03|4214.53|70895
1635238800000|2021-10-26 09:00:00|4225.23|4223.73|4222.53|4221.03|4225.53|4224.03|4218.03|4216.53|34005
1635242400000|2021-10-26 10:00:00|4222.03|4220.53|4223.53|4222.03|4225.03|4223.53|4220.03|4218.53|22621
1635246000000|2021-10-26 11:00:00|4223.23|4221.73|4221.02|4219.52|4224.53|4223.03|4219.52|4218.02|31097
1635249600000|2021-10-26 12:00:00|4220.52|4219.02|4226.52|4225.02|4227.02|4225.52|4220.02|4218.52|42743
1635253200000|2021-10-26 13:00:00|4226.22|4224.72|4224.22|4222.72|4229.52|4228.02|4223.52|4222.02|48392
1635256800000|2021-10-26 14:00:00|4224.52|4223.02|4229.48|4227.98|4230.98|4229.48|4223.52|4222.02|47639
1635260400000|2021-10-26 15:00:00|4229.98|4228.48|4221.98|4220.48|4232.98|4231.48|4221.48|4219.98|155757
1635264000000|2021-10-26 16:00:00|4222.48|4220.98|4218.48|4216.98|4222.48|4220.98|4213.98|4212.48|31554
1635267600000|2021-10-26 17:00:00|4218.18|4216.68|4219.48|4217.98|4221.48|4219.98|4214.98|4213.48|8558
1635271200000|2021-10-26 18:00:00|4219.68|4218.18|4222.98|4221.48|4222.98|4221.48|4218.98|4217.48|4377
1635274800000|2021-10-26 19:00:00|4222.68|4221.18|4218.98|4217.48|4224.68|4223.18|4216.48|4214.98|11649
1635278400000|2021-10-26 20:00:00|4220.73|4217.73|4219.93|4216.93|4223.43|4220.43|4219.43|4216.43|124
1635282000000|2021-10-26 21:00:00|4220.33|4217.33|4220.33|4217.33|4221.03|4218.03|4219.53|4216.53|0
1635285600000|2021-10-26 22:00:00|4220.53|4217.53|4226.03|4223.03|4227.33|4224.33|4220.33|4217.33|0
1635289200000|2021-10-26 23:00:00|4225.73|4222.73|4225.33|4222.33|4228.53|4225.53|4222.73|4219.73|0
1635292800000|2021-10-27 00:00:00|4225.53|4222.53|4218.23|4216.23|4227.33|4224.33|4216.73|4214.73|1470
1635296400000|2021-10-27 01:00:00|4218.43|4216.43|4212.73|4210.73|4219.23|4217.23|4212.23|4210.23|1522
1635300000000|2021-10-27 02:00:00|4213.23|4211.23|4216.73|4214.73|4217.73|4215.73|4213.23|4211.23|700
1635303600000|2021-10-27 03:00:00|4217.23|4215.23|4214.73|4212.73|4218.23|4216.23|4214.73|4212.73|556
1635307200000|2021-10-27 04:00:00|4215.23|4213.23|4215.73|4213.73|4215.73|4213.73|4213.23|4211.23|828
1635310800000|2021-10-27 05:00:00|4216.73|4214.73|4221.43|4219.43|4223.23|4221.23|4216.73|4214.73|2720
1635314400000|2021-10-27 06:00:00|4221.18|4219.68|4217.98|4216.48|4223.48|4221.98|4213.48|4211.98|11169
1635318000000|2021-10-27 07:00:00|4218.48|4216.98|4225.29|4223.79|4226.98|4225.48|4216.98|4215.48|54176
1635321600000|2021-10-27 08:00:00|4224.79|4223.29|4211.29|4209.79|4228.29|4226.79|4210.79|4209.29|43719
1635325200000|2021-10-27 09:00:00|4211.79|4210.29|4216.29|4214.79|4216.29|4214.79|4205.79|4204.29|39947
1635328800000|2021-10-27 10:00:00|4216.79|4215.29|4212.49|4210.99|4220.79|4219.29|4208.29|4206.79|35491
1635332400000|2021-10-27 11:00:00|4212.29|4210.79|4216.32|4214.82|4222.79|4221.29|4211.99|4210.49|34492
1635336000000|2021-10-27 12:00:00|4215.82|4214.32|4217.82|4216.32|4219.52|4218.02|4211.32|4209.82|29113
1635339600000|2021-10-27 13:00:00|4217.32|4215.82|4224.82|4223.32|4224.82|4223.32|4214.32|4212.82|46420
1635343200000|2021-10-27 14:00:00|4225.32|4223.82|4218.48|4216.98|4226.32|4224.82|4215.48|4213.98|48224
1635346800000|2021-10-27 15:00:00|4217.98|4216.48|4222.98|4221.48|4223.98|4222.48|4217.98|4216.48|110408
1635350400000|2021-10-27 16:00:00|4223.48|4221.98|4229.98|4228.48|4231.48|4229.98|4222.48|4220.98|26971
1635354000000|2021-10-27 17:00:00|4230.48|4228.98|4230.98|4229.48|4231.98|4230.48|4228.98|4227.48|8569
1635357600000|2021-10-27 18:00:00|4230.48|4228.98|4229.48|4227.98|4231.98|4230.48|4228.48|4226.98|4591
1635361200000|2021-10-27 19:00:00|4228.98|4227.48|4211.48|4209.98|4229.48|4227.98|4210.48|4208.98|23639
1635364800000|2021-10-27 20:00:00|4211.68|4210.18|4215.23|4212.23|4215.73|4212.73|4211.68|4208.73|55
1635368400000|2021-10-27 21:00:00|4215.13|4212.13|4215.53|4212.53|4215.83|4212.83|4214.93|4211.93|0
1635372000000|2021-10-27 22:00:00|4216.03|4213.03|4218.93|4215.93|4219.33|4216.33|4215.83|4212.83|0
1635375600000|2021-10-27 23:00:00|4219.03|4216.03|4220.53|4217.53|4221.23|4218.23|4218.03|4215.03|0
1635379200000|2021-10-28 00:00:00|4220.33|4217.33|4216.73|4214.73|4222.73|4220.73|4212.93|4210.93|2018
1635382800000|2021-10-28 01:00:00|4216.93|4214.93|4219.23|4217.23|4223.23|4221.23|4214.23|4212.23|2141
1635386400000|2021-10-28 02:00:00|4218.73|4216.73|4217.23|4215.23|4221.73|4219.73|4213.73|4211.73|1237
1635390000000|2021-10-28 03:00:00|4217.43|4215.43|4218.73|4216.73|4219.23|4217.23|4214.73|4212.73|777
1635393600000|2021-10-28 04:00:00|4218.23|4216.23|4220.73|4218.73|4221.23|4219.23|4217.43|4215.43|1012
1635397200000|2021-10-28 05:00:00|4221.23|4219.23|4224.23|4222.23|4226.73|4224.73|4220.73|4218.73|4787
1635400800000|2021-10-28 06:00:00|4223.98|4222.48|4213.98|4212.48|4225.48|4223.98|4211.98|4210.48|15233
1635404400000|2021-10-28 07:00:00|4213.48|4211.98|4228.19|4226.69|4232.98|4231.48|4212.98|4211.48|62321
1635408000000|2021-10-28 08:00:00|4227.89|4226.39|4227.19|4225.69|4230.19|4228.69|4213.69|4212.19|58134
1635411600000|2021-10-28 09:00:00|4227.39|4225.89|4228.69|4227.19|4231.19|4229.69|4222.19|4220.69|33634
1635415200000|2021-10-28 10:00:00|4228.19|4226.69|4232.19|4230.69|4234.69|4233.19|4227.19|4225.69|43868
1635418800000|2021-10-28 11:00:00|4232.69|4231.19|4229|4227.5|4237.69|4236.19|4228|4226.5|55847
1635422400000|2021-10-28 12:00:00|4228.7|4227.2|4225|4223.5|4234.5|4233|4220|4218.5|38596
1635426000000|2021-10-28 13:00:00|4224.5|4223|4225|4223.5|4232|4230.5|4215|4213.5|71313
1635429600000|2021-10-28 14:00:00|4224.5|4223|4224.84|4223.34|4229.84|4228.34|4220.34|4218.84|45443
1635433200000|2021-10-28 15:00:00|4224.34|4222.84|4230.81|4229.31|4236.31|4234.81|4223.34|4221.84|159713
1635436800000|2021-10-28 16:00:00|4231.01|4229.51|4225.81|4224.31|4232.31|4230.81|4224.31|4222.81|21553
1635440400000|2021-10-28 17:00:00|4226.31|4224.81|4227.31|4225.81|4230.31|4228.81|4224.31|4222.81|9645
1635444000000|2021-10-28 18:00:00|4227.81|4226.31|4226.81|4225.31|4229.81|4228.31|4226.31|4224.81|5344
1635447600000|2021-10-28 19:00:00|4227.31|4225.81|4233.81|4232.31|4233.81|4232.31|4225.31|4223.81|13996
1635451200000|2021-10-28 20:00:00|4232.06|4229.06|4223.76|4220.76|4234.16|4231.16|4217.76|4214.76|106
1635454800000|2021-10-28 21:00:00|4223.46|4220.46|4228.26|4225.26|4229.76|4226.76|4222.86|4219.86|0
1635458400000|2021-10-28 22:00:00|4226.76|4223.76|4226.06|4223.06|4228.76|4225.76|4224.16|4221.16|0
1635462000000|2021-10-28 23:00:00|4225.86|4222.86|4226.36|4223.36|4227.26|4224.26|4223.56|4220.56|0
1635465600000|2021-10-29 00:00:00|4226.56|4223.56|4216.56|4214.56|4229.46|4226.46|4216.06|4214.06|3229
1635469200000|2021-10-29 01:00:00|4217.06|4215.06|4217.56|4215.56|4220.56|4218.56|4212.56|4210.56|2879
1635472800000|2021-10-29 02:00:00|4218.06|4216.06|4218.06|4216.06|4220.56|4218.56|4215.06|4213.06|1558
1635476400000|2021-10-29 03:00:00|4217.56|4215.56|4219.06|4217.06|4224.56|4222.56|4216.26|4214.26|1443
1635480000000|2021-10-29 04:00:00|4218.76|4216.76|4215.06|4213.06|4221.26|4219.26|4215.06|4213.06|945
1635483600000|2021-10-29 05:00:00|4215.26|4213.26|4212.56|4210.56|4215.56|4213.56|4210.56|4208.56|3094
1635487200000|2021-10-29 06:00:00|4212.31|4210.81|4213.81|4212.31|4216.31|4214.81|4203.51|4202.01|18815
1635490800000|2021-10-29 07:00:00|4212.31|4210.81|4210.69|4209.19|4226.31|4224.81|4197.81|4196.31|102927
1635494400000|2021-10-29 08:00:00|4210.39|4208.89|4209.19|4207.69|4217.89|4216.39|4202.19|4200.69|56421
1635498000000|2021-10-29 09:00:00|4207.39|4205.89|4212.19|4210.69|4214.39|4212.89|4206.19|4204.69|42765
1635501600000|2021-10-29 10:00:00|4212.69|4211.19|4207.69|4206.19|4214.69|4213.19|4188.19|4186.69|82994
1635505200000|2021-10-29 11:00:00|4207.39|4205.89|4211.65|4210.15|4215.65|4214.15|4204.69|4203.19|42056
1635508800000|2021-10-29 12:00:00|4211.45|4209.95|4216.45|4214.95|4220.95|4219.45|4209.95|4208.45|51084
1635512400000|2021-10-29 13:00:00|4216.95|4215.45|4228.95|4227.45|4233.95|4232.45|4213.45|4211.95|81714
1635516000000|2021-10-29 14:00:00|4228.45|4226.95|4240.41|4238.91|4244.41|4242.91|4228.45|4226.95|96476
1635519600000|2021-10-29 15:00:00|4240.91|4239.41|4250.41|4248.91|4254.41|4252.91|4237.41|4235.91|287252
1635523200000|2021-10-29 16:00:00|4250.91|4249.41|4258.41|4256.91|4264.91|4263.41|4249.91|4248.41|76256
1635526800000|2021-10-29 17:00:00|4258.61|4257.11|4259.91|4258.41|4259.91|4258.41|4256.91|4255.41|9378
1635530400000|2021-10-29 18:00:00|4259.41|4257.91|4255.41|4253.91|4259.41|4257.91|4251.91|4250.41|8324
1635534000000|2021-10-29 19:00:00|4255.11|4253.61|4263.11|4261.61|4266.41|4264.91|4254.41|4252.91|17958
1635537600000|2021-10-29 20:00:00|4264.06|4261.06|4268.66|4265.66|4269.36|4266.36|4262.86|4259.86|45
1635717600000|2021-10-31 22:00:00|4268.56|4265.56|4267.46|4264.46|4272.76|4269.76|4267.06|4264.06|0
1635721200000|2021-10-31 23:00:00|4267.66|4264.66|4270.46|4267.46|4271.86|4268.86|4263.46|4260.46|0
1635724800000|2021-11-01 00:00:00|4270.66|4267.66|4280.16|4278.16|4282.66|4280.66|4269.76|4266.76|4215
1635728400000|2021-11-01 01:00:00|4279.86|4277.86|4271.16|4269.16|4279.86|4277.86|4268.66|4266.66|2610
1635732000000|2021-11-01 02:00:00|4271.36|4269.36|4270.66|4268.66|4273.16|4271.16|4268.66|4266.66|1337
1635735600000|2021-11-01 03:00:00|4271.16|4269.16|4271.16|4269.16|4273.66|4271.66|4270.66|4268.66|923
1635739200000|2021-11-01 04:00:00|4271.66|4269.66|4270.16|4268.16|4272.66|4270.66|4269.66|4267.66|979
1635742800000|2021-11-01 05:00:00|4270.66|4268.66|4270.16|4268.16|4275.66|4273.66|4269.66|4267.66|1519
1635746400000|2021-11-01 06:00:00|4269.16|4267.16|4267.66|4265.66|4270.16|4268.16|4262.66|4260.66|3561
1635750000000|2021-11-01 07:00:00|4267.41|4265.91|4268.91|4267.41|4274.91|4273.41|4266.91|4265.41|11577
1635753600000|2021-11-01 08:00:00|4267.41|4265.91|4288.86|4287.36|4290.86|4289.36|4266.91|4265.41|90786
1635757200000|2021-11-01 09:00:00|4289.06|4287.56|4284.86|4283.36|4292.36|4290.86|4282.36|4280.86|57163
1635760800000|2021-11-01 10:00:00|4285.36|4283.86|4278.86|4277.36|4285.86|4284.36|4278.36|4276.86|49549
1635764400000|2021-11-01 11:00:00|4279.36|4277.86|4276.86|4275.36|4281.86|4280.36|4274.36|4272.86|28293
1635768000000|2021-11-01 12:00:00|4277.36|4275.86|4272.59|4271.09|4277.36|4275.86|4270.36|4268.86|20307
1635771600000|2021-11-01 13:00:00|4272.09|4270.59|4269.79|4268.29|4275.59|4274.09|4267.09|4265.59|38462
1635775200000|2021-11-01 14:00:00|4269.59|4268.09|4276.09|4274.59|4276.09|4274.59|4264.09|4262.59|52029
1635778800000|2021-11-01 15:00:00|4276.59|4275.09|4282.78|4281.28|4284.28|4282.78|4276.09|4274.59|66718
1635782400000|2021-11-01 16:00:00|4282.98|4281.48|4285.28|4283.78|4285.78|4284.28|4280.28|4278.78|98859
1635786000000|2021-11-01 17:00:00|4285.78|4284.28|4281.28|4279.78|4285.78|4284.28|4280.28|4278.78|14154
1635789600000|2021-11-01 18:00:00|4280.78|4279.28|4278.78|4277.28|4281.78|4280.28|4274.78|4273.28|10714
1635793200000|2021-11-01 19:00:00|4278.28|4276.78|4287.28|4285.78|4288.28|4286.78|4277.78|4276.28|11996
1635796800000|2021-11-01 20:00:00|4286.78|4285.28|4284.78|4283.28|4287.28|4285.78|4282.78|4281.28|1975
1635800400000|2021-11-01 21:00:00|4284.48|4282.98|4284.93|4281.93|4285.43|4282.98|4284.48|4281.53|0
1635804000000|2021-11-01 22:00:00|4285.73|4282.73|4287.13|4284.13|4287.73|4284.73|4282.83|4279.83|0
1635807600000|2021-11-01 23:00:00|4287.03|4284.03|4283.03|4280.03|4287.13|4284.13|4283.03|4280.03|0
1635811200000|2021-11-02 00:00:00|4283.23|4280.23|4281.53|4279.53|4284.23|4281.23|4279.23|4277.23|892
1635814800000|2021-11-02 01:00:00|4282.03|4280.03|4279.53|4277.53|4286.53|4284.53|4278.73|4276.73|1303
1635818400000|2021-11-02 02:00:00|4279.73|4277.73|4272.53|4270.53|4281.03|4279.03|4271.53|4269.53|1731
1635822000000|2021-11-02 03:00:00|4273.03|4271.03|4275.53|4273.53|4275.53|4273.53|4270.53|4268.53|649
1635825600000|2021-11-02 04:00:00|4275.23|4273.23|4272.03|4270.03|4276.03|4274.03|4272.03|4270.03|466
1635829200000|2021-11-02 05:00:00|4272.23|4270.23|4277.53|4275.53|4279.03|4277.03|4271.03|4269.03|1425
1635832800000|2021-11-02 06:00:00|4277.23|4275.23|4276.53|4274.53|4277.53|4275.53|4273.53|4271.53|1699
1635836400000|2021-11-02 07:00:00|4276.28|4274.78|4277.78|4276.28|4281.28|4279.78|4274.78|4273.28|9570
1635840000000|2021-11-02 08:00:00|4278.28|4276.78|4278.72|4277.22|4285.72|4284.22|4271.78|4270.28|56639
1635843600000|2021-11-02 09:00:00|4278.22|4276.72|4287.72|4286.22|4289.22|4287.72|4277.22|4275.72|35075
1635847200000|2021-11-02 10:00:00|4287.22|4285.72|4291.22|4289.72|4291.42|4289.92|4282.72|4281.22|34613
1635850800000|2021-11-02 11:00:00|4291.72|4290.22|4284.22|4282.72|4291.72|4290.22|4282.22|4280.72|42370
1635854400000|2021-11-02 12:00:00|4284.72|4283.22|4287.53|4286.03|4289.72|4288.22|4284.22|4282.72|25266
1635858000000|2021-11-02 13:00:00|4288.03|4286.53|4294.03|4292.53|4295.53|4294.03|4282.03|4280.53|32310
1635861600000|2021-11-02 14:00:00|4293.73|4292.23|4293.03|4291.53|4294.53|4293.03|4287.53|4286.03|39055
1635865200000|2021-11-02 15:00:00|4292.53|4291.03|4293.46|4291.96|4298.46|4296.96|4292.46|4290.96|42981
1635868800000|2021-11-02 16:00:00|4293.96|4292.46|4299.46|4297.96|4300.46|4298.96|4291.46|4289.96|111820
1635872400000|2021-11-02 17:00:00|4298.96|4297.46|4297.46|4295.96|4299.66|4298.16|4294.96|4293.46|10422
1635876000000|2021-11-02 18:00:00|4297.96|4296.46|4296.46|4294.96|4297.96|4296.46|4294.46|4292.96|5609
1635879600000|2021-11-02 19:00:00|4296.96|4295.46|4295.46|4293.96|4297.96|4296.46|4293.96|4292.46|11293
1635883200000|2021-11-02 20:00:00|4294.96|4293.46|4296.96|4295.46|4297.66|4296.16|4293.96|4292.46|3693
1635886800000|2021-11-02 21:00:00|4297.71|4294.71|4297.41|4294.41|4298.21|4295.21|4297.21|4294.21|0
1635890400000|2021-11-02 22:00:00|4297.71|4294.71|4295.51|4292.51|4297.91|4294.91|4295.51|4292.51|0
1635894000000|2021-11-02 23:00:00|4295.71|4292.71|4295.51|4292.51|4296.61|4293.61|4295.01|4292.01|0
1635897600000|2021-11-03 00:00:00|4295.21|4292.21|4296.71|4294.71|4296.71|4294.71|4290.71|4288.71|1042
1635901200000|2021-11-03 01:00:00|4296.21|4294.21|4298.21|4296.21|4303.71|4301.71|4296.21|4294.21|1719
1635904800000|2021-11-03 02:00:00|4297.71|4295.71|4295.71|4293.71|4298.21|4296.21|4295.21|4293.21|653
1635908400000|2021-11-03 03:00:00|4295.91|4293.91|4294.21|4292.21|4296.21|4294.21|4293.71|4291.71|651
1635912000000|2021-11-03 04:00:00|4294.41|4292.41|4294.21|4292.21|4295.21|4293.21|4293.71|4291.71|349
1635915600000|2021-11-03 05:00:00|4294.41|4292.41|4292.21|4290.21|4295.21|4293.21|4291.21|4289.21|633
1635919200000|2021-11-03 06:00:00|4292.71|4290.71|4294.21|4292.21|4297.71|4295.71|4291.71|4289.71|1554
1635922800000|2021-11-03 07:00:00|4293.96|4292.46|4292.96|4291.46|4294.96|4293.46|4288.46|4286.96|8019
1635926400000|2021-11-03 08:00:00|4292.46|4290.96|4296.79|4295.29|4302.45|4300.95|4290.96|4289.46|43639
1635930000000|2021-11-03 09:00:00|4296.29|4294.79|4296.29|4294.79|4299.79|4298.29|4292.29|4290.79|31675
1635933600000|2021-11-03 10:00:00|4296.49|4294.99|4297.79|4296.29|4299.79|4298.29|4293.29|4291.79|39397
1635937200000|2021-11-03 11:00:00|4297.49|4295.99|4305.29|4303.79|4306.79|4305.29|4294.29|4292.79|30151
1635940800000|2021-11-03 12:00:00|4304.79|4303.29|4298.95|4297.45|4305.79|4304.29|4297.95|4296.45|40814
1635944400000|2021-11-03 13:00:00|4299.45|4297.95|4300.95|4299.45|4304.65|4303.15|4298.45|4296.95|32002
1635948000000|2021-11-03 14:00:00|4301.45|4299.95|4306.45|4304.95|4306.95|4305.45|4299.45|4297.95|54890
1635951600000|2021-11-03 15:00:00|4306.65|4305.15|4307.97|4306.47|4308.47|4306.97|4299.47|4297.97|77834
1635955200000|2021-11-03 16:00:00|4307.67|4306.17|4311.47|4309.97|4312.97|4311.47|4306.47|4304.97|103652
1635958800000|2021-11-03 17:00:00|4311.67|4310.17|4309.67|4308.17|4312.97|4311.47|4309.47|4307.97|14843
1635962400000|2021-11-03 18:00:00|4309.47|4307.97|4326.97|4325.47|4328.47|4326.97|4309.17|4307.67|22047
1635966000000|2021-11-03 19:00:00|4327.47|4325.97|4331.47|4329.97|4332.47|4330.97|4326.97|4325.47|17606
1635969600000|2021-11-03 20:00:00|4331.17|4329.67|4332.47|4330.97|4332.97|4331.47|4330.17|4328.67|3082
1635973200000|2021-11-03 21:00:00|4333.42|4330.42|4333.82|4330.82|4334.32|4331.32|4333.32|4330.32|3
1635976800000|2021-11-03 22:00:00|4333.42|4330.42|4336.82|4333.82|4337.22|4334.22|4333.22|4330.22|0
1635980400000|2021-11-03 23:00:00|4337.02|4334.02|4340.22|4337.22|4341.22|4338.22|4336.82|4333.82|0
1635984000000|2021-11-04 00:00:00|4340.02|4337.02|4332.22|4330.22|4340.02|4337.02|4330.72|4328.72|1983
1635987600000|2021-11-04 01:00:00|4331.72|4329.72|4327.92|4325.92|4332.22|4330.22|4327.22|4325.22|1593
1635991200000|2021-11-04 02:00:00|4328.22|4326.22|4331.42|4329.42|4331.72|4329.72|4327.72|4325.72|568
1635994800000|2021-11-04 03:00:00|4331.22|4329.22|4330.72|4328.72|4331.72|4329.72|4329.72|4327.72|350
1635998400000|2021-11-04 04:00:00|4331.22|4329.22|4331.22|4329.22|4332.72|4330.72|4330.72|4328.72|588
1636002000000|2021-11-04 05:00:00|4331.42|4329.42|4330.22|4328.22|4332.22|4330.22|4329.72|4327.72|1252
1636005600000|2021-11-04 06:00:00|4330.72|4328.72|4336.72|4334.72|4337.22|4335.22|4330.22|4328.22|2677
1636009200000|2021-11-04 07:00:00|4336.47|4334.97|4334.47|4332.97|4340.47|4338.97|4332.97|4331.47|10334
1636012800000|2021-11-04 08:00:00|4333.97|4332.47|4328.53|4327.03|4341.47|4339.97|4325.53|4324.03|65778
1636016400000|2021-11-04 09:00:00|4329.03|4327.53|4327.53|4326.03|4332.03|4330.53|4324.03|4322.53|55329
1636020000000|2021-11-04 10:00:00|4327.03|4325.53|4332.53|4331.03|4333.53|4332.03|4326.03|4324.53|51140
1636023600000|2021-11-04 11:00:00|4332.03|4330.53|4327.53|4326.03|4333.03|4331.53|4327.53|4326.03|31700
1636027200000|2021-11-04 12:00:00|4327.03|4325.53|4328.13|4326.63|4335.53|4334.03|4326.73|4325.23|38218
1636030800000|2021-11-04 13:00:00|4328.63|4327.13|4331.13|4329.63|4333.63|4332.13|4323.13|4321.63|36572
1636034400000|2021-11-04 14:00:00|4330.63|4329.13|4335.13|4333.63|4338.63|4337.13|4329.63|4328.13|43392
1636038000000|2021-11-04 15:00:00|4334.63|4333.13|4333.77|4332.27|4334.63|4333.13|4327.27|4325.77|60346
1636041600000|2021-11-04 16:00:00|4333.27|4331.77|4337.27|4335.77|4337.27|4335.77|4329.27|4327.77|105901
1636045200000|2021-11-04 17:00:00|4336.77|4335.27|4338.27|4336.77|4338.77|4337.27|4335.77|4334.27|16958
1636048800000|2021-11-04 18:00:00|4337.77|4336.27|4337.27|4335.77|4338.77|4337.27|4333.77|4332.27|15621
1636052400000|2021-11-04 19:00:00|4336.77|4335.27|4340.27|4338.77|4341.27|4339.77|4335.77|4334.27|22220
1636056000000|2021-11-04 20:00:00|4339.97|4338.47|4336.77|4335.27|4340.27|4338.77|4336.27|4334.77|4766
1636059600000|2021-11-04 21:00:00|4337.02|4334.02|4336.62|4333.62|4337.62|4334.62|4336.52|4333.52|36
1636063200000|2021-11-04 22:00:00|4336.02|4333.02|4338.92|4335.92|4339.92|4336.92|4334.72|4331.72|0
1636066800000|2021-11-04 23:00:00|4339.22|4336.22|4341.02|4338.02|4341.32|4338.32|4337.32|4334.32|0
1636070400000|2021-11-05 00:00:00|4340.82|4337.82|4337.52|4335.52|4340.82|4338.72|4333.02|4331.02|1706
1636074000000|2021-11-05 01:00:00|4338.02|4336.02|4334.52|4332.52|4338.52|4336.52|4331.72|4329.72|1332
1636077600000|2021-11-05 02:00:00|4334.02|4332.02|4339.02|4337.02|4340.52|4338.52|4333.52|4331.52|758
1636081200000|2021-11-05 03:00:00|4339.52|4337.52|4337.52|4335.52|4339.52|4337.52|4333.52|4331.52|824
1636084800000|2021-11-05 04:00:00|4337.22|4335.22|4337.02|4335.02|4338.52|4336.52|4337.02|4335.02|342
1636088400000|2021-11-05 05:00:00|4336.52|4334.52|4334.52|4332.52|4337.02|4335.02|4334.02|4332.02|409
1636092000000|2021-11-05 06:00:00|4335.02|4333.02|4334.22|4332.22|4337.52|4335.52|4333.02|4331.02|1298
1636095600000|2021-11-05 07:00:00|4333.97|4332.47|4332.77|4331.27|4334.27|4332.77|4325.27|4323.77|15452
1636099200000|2021-11-05 08:00:00|4334.27|4332.77|4339.84|4338.34|4346.27|4344.77|4332.27|4330.77|74090
1636102800000|2021-11-05 09:00:00|4340.34|4338.84|4353.34|4351.84|4353.84|4352.34|4340.34|4338.84|35124
1636106400000|2021-11-05 10:00:00|4353.84|4352.34|4361.34|4359.84|4361.84|4360.34|4350.34|4348.84|80207
1636110000000|2021-11-05 11:00:00|4361.84|4360.34|4363.34|4361.84|4365.84|4364.34|4358.84|4357.34|57526
1636113600000|2021-11-05 12:00:00|4363.04|4361.54|4374.82|4373.32|4375.84|4374.34|4361.34|4359.84|55923
1636117200000|2021-11-05 13:00:00|4375.32|4373.82|4373.32|4371.82|4375.82|4374.32|4369.32|4367.82|51975
1636120800000|2021-11-05 14:00:00|4372.82|4371.32|4366.82|4365.32|4374.82|4373.32|4359.82|4358.32|61864
1636124400000|2021-11-05 15:00:00|4366.32|4364.82|4361.7|4360.2|4369.2|4367.7|4361.7|4360.2|67608
1636128000000|2021-11-05 16:00:00|4362.2|4360.7|4358.2|4356.7|4364.7|4363.2|4356.7|4355.2|118394
1636131600000|2021-11-05 17:00:00|4357.7|4356.2|4356.2|4354.7|4359.2|4357.7|4347.7|4346.2|20224
1636135200000|2021-11-05 18:00:00|4355.7|4354.2|4360.7|4359.2|4362.2|4360.7|4355.7|4354.2|8439
1636138800000|2021-11-05 19:00:00|4361.2|4359.7|4364.7|4363.2|4364.7|4363.2|4356.7|4355.2|12701
1636142400000|2021-11-05 20:00:00|4364.2|4362.7|4361.2|4359.7|4364.2|4362.7|4359.2|4357.7|3512
1636326000000|2021-11-07 23:00:00|4360.25|4357.25|4360.45|4357.45|4365.15|4362.15|4359.75|4356.75|0
1636329600000|2021-11-08 00:00:00|4360.25|4357.25|4356.65|4354.65|4360.95|4357.95|4352.95|4350.95|1502
1636333200000|2021-11-08 01:00:00|4356.95|4354.95|4353.65|4351.65|4359.95|4357.95|4352.45|4350.45|2199
1636336800000|2021-11-08 02:00:00|4353.45|4351.45|4358.45|4356.45|4359.45|4357.45|4353.45|4351.45|879
1636340400000|2021-11-08 03:00:00|4357.95|4355.95|4357.45|4355.45|4359.45|4357.45|4356.95|4354.95|653
1636344000000|2021-11-08 04:00:00|4357.95|4355.95|4355.45|4353.45|4357.95|4355.95|4354.15|4352.15|400
1636347600000|2021-11-08 05:00:00|4355.65|4353.65|4359.95|4357.95|4360.95|4358.95|4354.95|4352.95|753
1636351200000|2021-11-08 06:00:00|4360.15|4358.15|4356.95|4354.95|4361.45|4359.45|4354.95|4352.95|1168
1636354800000|2021-11-08 07:00:00|4356.7|4355.2|4357.7|4356.2|4365.2|4363.7|4353.7|4352.2|10429
1636358400000|2021-11-08 08:00:00|4358.7|4357.2|4362.28|4360.78|4367.7|4366.2|4356.2|4354.7|64652
1636362000000|2021-11-08 09:00:00|4361.78|4360.28|4358.78|4357.28|4361.78|4360.28|4354.28|4352.78|31551
1636365600000|2021-11-08 10:00:00|4358.28|4356.78|4361.28|4359.78|4362.28|4360.78|4357.28|4355.78|39029
1636369200000|2021-11-08 11:00:00|4361.48|4359.98|4359.28|4357.78|4362.98|4361.48|4359.28|4357.78|29217
1636372800000|2021-11-08 12:00:00|4359.78|4358.28|4360.21|4358.71|4361.78|4360.28|4358.21|4356.71|15758
1636376400000|2021-11-08 13:00:00|4360.71|4359.21|4363.71|4362.21|4363.71|4362.21|4358.21|4356.71|21267
1636380000000|2021-11-08 14:00:00|4363.21|4361.71|4364.21|4362.71|4367.71|4366.21|4362.71|4361.21|30060
1636383600000|2021-11-08 15:00:00|4364.71|4363.21|4360.06|4358.56|4365.36|4363.86|4358.36|4356.86|40960
1636387200000|2021-11-08 16:00:00|4360.36|4358.86|4348.86|4347.36|4361.36|4359.86|4347.86|4346.36|103319
1636390800000|2021-11-08 17:00:00|4349.36|4347.86|4347.86|4346.36|4350.86|4349.36|4345.86|4344.36|14556
1636394400000|2021-11-08 18:00:00|4348.06|4346.56|4350.86|4349.36|4351.36|4349.86|4347.36|4345.86|5477
1636398000000|2021-11-08 19:00:00|4351.36|4349.86|4353.86|4352.36|4353.86|4352.36|4350.36|4348.86|4452
1636401600000|2021-11-08 20:00:00|4353.36|4351.86|4350.86|4349.36|4353.36|4351.86|4347.36|4345.86|7970
1636405200000|2021-11-08 21:00:00|4351.31|4348.31|4349.01|4346.01|4352.71|4349.71|4346.21|4343.21|36
1636408800000|2021-11-08 22:00:00|4349.11|4346.11|4348.11|4345.11|4349.21|4346.21|4347.91|4344.91|0
1636412400000|2021-11-08 23:00:00|4348.41|4345.41|4346.11|4343.11|4349.31|4346.31|4345.31|4342.31|0
1636416000000|2021-11-09 00:00:00|4346.21|4343.21|4344.11|4342.11|4348.31|4346.31|4343.61|4341.41|1282
1636419600000|2021-11-09 01:00:00|4344.31|4342.31|4344.11|4342.11|4346.31|4344.31|4341.61|4339.61|1196
1636423200000|2021-11-09 02:00:00|4343.61|4341.61|4344.11|4342.11|4346.11|4344.11|4342.81|4340.81|441
1636426800000|2021-11-09 03:00:00|4344.31|4342.31|4338.11|4336.11|4344.81|4342.81|4336.61|4334.61|1595
1636430400000|2021-11-09 04:00:00|4338.61|4336.61|4337.31|4335.31|4340.61|4338.61|4336.61|4334.61|927
1636434000000|2021-11-09 05:00:00|4337.61|4335.61|4340.61|4338.61|4342.11|4340.11|4336.81|4334.81|930
1636437600000|2021-11-09 06:00:00|4341.11|4339.11|4345.11|4343.11|4345.11|4343.11|4340.61|4338.61|1520
1636441200000|2021-11-09 07:00:00|4344.86|4343.36|4341.86|4340.36|4347.86|4346.36|4341.86|4340.36|10606
1636444800000|2021-11-09 08:00:00|4342.06|4340.56|4351.46|4349.96|4353.46|4351.96|4337.86|4336.36|45229
1636448400000|2021-11-09 09:00:00|4350.96|4349.46|4354.96|4353.46|4355.96|4354.46|4348.96|4347.46|33935
1636452000000|2021-11-09 10:00:00|4354.46|4352.96|4357.46|4355.96|4357.96|4356.46|4352.46|4350.96|32076
1636455600000|2021-11-09 11:00:00|4356.96|4355.46|4361.96|4360.46|4362.96|4361.46|4356.96|4355.46|27861
1636459200000|2021-11-09 12:00:00|4362.46|4360.96|4356.2|4354.7|4362.96|4361.46|4355.7|4354.2|23796
1636462800000|2021-11-09 13:00:00|4356.7|4355.2|4360.2|4358.7|4362.2|4360.7|4354.2|4352.7|24604
1636466400000|2021-11-09 14:00:00|4359.7|4358.2|4344.7|4343.2|4365.2|4363.7|4343.7|4342.2|80139
1636470000000|2021-11-09 15:00:00|4345.2|4343.7|4348.42|4346.92|4354.42|4352.92|4339.9|4338.4|98212
1636473600000|2021-11-09 16:00:00|4348.92|4347.42|4342.42|4340.92|4352.42|4350.92|4341.42|4339.92|100215
1636477200000|2021-11-09 17:00:00|4342.12|4340.62|4342.92|4341.42|4344.92|4343.42|4337.42|4335.92|19548
1636480800000|2021-11-09 18:00:00|4343.42|4341.92|4339.42|4337.92|4345.12|4343.62|4337.92|4336.42|7358
1636484400000|2021-11-09 19:00:00|4339.62|4338.12|4344.42|4342.92|4345.42|4343.92|4338.62|4337.12|4533
1636488000000|2021-11-09 20:00:00|4343.92|4342.42|4345.42|4343.92|4346.42|4344.92|4339.42|4337.92|15251
1636491600000|2021-11-09 21:00:00|4345.62|4344.12|4343.27|4340.27|4346.57|4344.12|4342.17|4339.17|25117
1636495200000|2021-11-09 22:00:00|4342.67|4339.67|4343.17|4340.17|4343.27|4340.27|4342.27|4339.27|0
1636498800000|2021-11-09 23:00:00|4343.07|4340.07|4339.77|4336.77|4343.37|4340.37|4339.37|4336.37|0
1636502400000|2021-11-10 00:00:00|4340.07|4337.07|4341.17|4339.17|4342.57|4340.17|4338.67|4336.57|1286
1636506000000|2021-11-10 01:00:00|4341.67|4339.67|4341.67|4339.67|4343.67|4341.67|4337.67|4335.67|1343
1636509600000|2021-11-10 02:00:00|4342.17|4340.17|4334.67|4332.67|4342.17|4340.17|4332.87|4330.87|1576
1636513200000|2021-11-10 03:00:00|4334.37|4332.37|4333.67|4331.67|4335.67|4333.67|4332.17|4330.17|942
1636516800000|2021-11-10 04:00:00|4334.17|4332.17|4334.17|4332.17|4334.67|4332.67|4332.17|4330.17|534
1636520400000|2021-11-10 05:00:00|4334.67|4332.67|4335.67|4333.67|4337.17|4335.17|4332.17|4330.17|1045
1636524000000|2021-11-10 06:00:00|4335.37|4333.37|4343.17|4341.17|4343.67|4341.67|4335.17|4333.17|1279
1636527600000|2021-11-10 07:00:00|4342.92|4341.42|4346.92|4345.42|4354.42|4352.92|4341.92|4340.42|9997
1636531200000|2021-11-10 08:00:00|4347.42|4345.92|4344.65|4343.15|4357.92|4356.42|4344.15|4342.65|46011
1636534800000|2021-11-10 09:00:00|4345.15|4343.65|4347.15|4345.65|4350.15|4348.65|4334.15|4332.65|47150
1636538400000|2021-11-10 10:00:00|4347.65|4346.15|4338.35|4336.85|4349.15|4347.65|4334.15|4332.65|33650
1636542000000|2021-11-10 11:00:00|4338.15|4336.65|4333.15|4331.65|4342.65|4341.15|4330.65|4329.15|35957
1636545600000|2021-11-10 12:00:00|4333.65|4332.15|4338.88|4337.38|4340.15|4338.65|4333.65|4332.15|16509
1636549200000|2021-11-10 13:00:00|4339.38|4337.88|4338.38|4336.88|4344.38|4342.88|4332.38|4330.88|31473
1636552800000|2021-11-10 14:00:00|4337.88|4336.38|4347.38|4345.88|4347.88|4346.38|4334.38|4332.88|37962
1636556400000|2021-11-10 15:00:00|4348.08|4346.58|4348.51|4347.01|4353.51|4352.01|4344.38|4342.88|52833
1636560000000|2021-11-10 16:00:00|4349.01|4347.51|4350.01|4348.51|4351.51|4350.01|4344.51|4343.01|101135
1636563600000|2021-11-10 17:00:00|4350.51|4349.01|4345.51|4344.01|4350.51|4349.01|4343.51|4342.01|18056
1636567200000|2021-11-10 18:00:00|4345.01|4343.51|4335.51|4334.01|4346.01|4344.51|4333.01|4331.51|17485
1636570800000|2021-11-10 19:00:00|4335.01|4333.51|4326.51|4325.01|4335.51|4334.01|4322.01|4320.51|23941
1636574400000|2021-11-10 20:00:00|4326.01|4324.51|4328.51|4327.01|4333.51|4332.01|4324.01|4322.51|20829
1636578000000|2021-11-10 21:00:00|4330.46|4327.46|4333.26|4330.26|4334.16|4331.16|4329.36|4326.36|81
1636581600000|2021-11-10 22:00:00|4333.46|4330.46|4333.26|4330.26|4333.86|4330.86|4333.06|4330.06|0
1636585200000|2021-11-10 23:00:00|4333.66|4330.66|4330.96|4327.96|4334.46|4331.46|4327.56|4324.56|0
1636588800000|2021-11-11 00:00:00|4330.76|4327.76|4329.96|4327.96|4336.56|4333.56|4327.96|4325.96|1780
1636592400000|2021-11-11 01:00:00|4329.76|4327.76|4337.26|4335.26|4337.26|4335.26|4325.26|4323.26|1707
1636596000000|2021-11-11 02:00:00|4337.76|4335.76|4335.26|4333.26|4338.26|4336.26|4334.76|4332.76|795
1636599600000|2021-11-11 03:00:00|4334.96|4332.96|4332.26|4330.26|4336.76|4334.76|4331.76|4329.76|875
1636603200000|2021-11-11 04:00:00|4332.46|4330.46|4328.76|4326.76|4332.76|4330.76|4327.26|4325.26|806
1636606800000|2021-11-11 05:00:00|4328.96|4326.96|4333.26|4331.26|4335.26|4333.26|4328.96|4326.96|1455
1636610400000|2021-11-11 06:00:00|4333.76|4331.76|4338.46|4336.46|4339.26|4337.26|4333.76|4331.76|1855
1636614000000|2021-11-11 07:00:00|4338.21|4336.71|4340.51|4339.01|4346.21|4344.71|4336.01|4334.51|11613
1636617600000|2021-11-11 08:00:00|4340.01|4338.51|4342.83|4341.33|4348.51|4347.01|4335.51|4334.01|50301
1636621200000|2021-11-11 09:00:00|4343.33|4341.83|4352.33|4350.83|4357.33|4355.83|4342.33|4340.83|40374
1636624800000|2021-11-11 10:00:00|4351.83|4350.33|4348.83|4347.33|4357.33|4355.83|4342.83|4341.33|49392
1636628400000|2021-11-11 11:00:00|4348.53|4347.03|4348.33|4346.83|4352.33|4350.83|4344.83|4343.33|26940
1636632000000|2021-11-11 12:00:00|4347.83|4346.33|4347.65|4346.15|4350.33|4348.83|4345.33|4343.83|12307
1636635600000|2021-11-11 13:00:00|4347.15|4345.65|4356.15|4354.65|4356.65|4355.15|4347.15|4345.65|31201
1636639200000|2021-11-11 14:00:00|4355.65|4354.15|4352.65|4351.15|4356.15|4354.65|4345.65|4344.15|30361
1636642800000|2021-11-11 15:00:00|4353.15|4351.65|4355.74|4354.24|4357.74|4356.24|4349.24|4347.74|42511
1636646400000|2021-11-11 16:00:00|4355.44|4353.94|4356.24|4354.74|4360.74|4359.24|4355.24|4353.74|71744
1636650000000|2021-11-11 17:00:00|4356.74|4355.24|4356.74|4355.24|4358.24|4356.74|4352.24|4350.74|13980
1636653600000|2021-11-11 18:00:00|4356.24|4354.74|4358.24|4356.74|4358.74|4357.24|4354.74|4353.24|6143
1636657200000|2021-11-11 19:00:00|4357.94|4356.44|4357.24|4355.74|4360.74|4359.24|4357.24|4355.74|4606
1636660800000|2021-11-11 20:00:00|4357.74|4356.24|4355.74|4354.24|4359.24|4357.74|4354.74|4353.24|8235
1636664400000|2021-11-11 21:00:00|4356.49|4353.49|4359.39|4356.39|4359.99|4356.99|4355.99|4352.99|79
1636668000000|2021-11-11 22:00:00|4359.29|4356.29|4359.39|4356.39|4359.49|4356.49|4358.99|4355.99|0
1636671600000|2021-11-11 23:00:00|4360.29|4357.29|4363.69|4360.69|4363.89|4360.89|4359.49|4356.49|0
1636675200000|2021-11-12 00:00:00|4363.89|4360.89|4368.49|4366.49|4370.99|4368.99|4363.49|4360.49|1775
1636678800000|2021-11-12 01:00:00|4367.69|4365.69|4369.49|4367.49|4370.49|4368.49|4365.99|4363.99|1163
1636682400000|2021-11-12 02:00:00|4368.99|4366.99|4365.99|4363.99|4369.49|4367.49|4365.49|4363.49|828
1636686000000|2021-11-12 03:00:00|4365.69|4363.69|4362.99|4360.99|4365.99|4363.99|4362.69|4360.69|592
1636689600000|2021-11-12 04:00:00|4363.19|4361.19|4362.49|4360.49|4363.99|4361.99|4361.99|4359.99|641
1636693200000|2021-11-12 05:00:00|4362.19|4360.19|4362.49|4360.49|4362.99|4360.99|4358.99|4356.99|1388
1636696800000|2021-11-12 06:00:00|4361.99|4359.99|4360.49|4358.49|4363.99|4361.99|4359.49|4357.49|1494
1636700400000|2021-11-12 07:00:00|4360.24|4358.74|4357.24|4355.74|4360.24|4358.74|4353.24|4351.74|7368
1636704000000|2021-11-12 08:00:00|4356.24|4354.74|4361.01|4359.51|4372.24|4370.74|4353.24|4351.74|52140
1636707600000|2021-11-12 09:00:00|4360.51|4359.01|4359.01|4357.51|4362.01|4360.51|4354.01|4352.51|47234
1636711200000|2021-11-12 10:00:00|4359.51|4358.01|4368.01|4366.51|4371.01|4369.51|4359.51|4358.01|59764
1636714800000|2021-11-12 11:00:00|4367.51|4366.01|4368.01|4366.51|4368.51|4367.01|4362.51|4361.01|20254
1636718400000|2021-11-12 12:00:00|4368.51|4367.01|4364.61|4363.11|4368.51|4367.01|4363.61|4362.11|27986
1636722000000|2021-11-12 13:00:00|4365.11|4363.61|4367.11|4365.61|4367.11|4365.61|4363.11|4361.61|13619
1636725600000|2021-11-12 14:00:00|4366.81|4365.31|4368.11|4366.61|4371.61|4370.11|4362.61|4361.11|36430
1636729200000|2021-11-12 15:00:00|4367.61|4366.11|4367.52|4366.02|4369.52|4368.02|4363.11|4361.61|51567
1636732800000|2021-11-12 16:00:00|4367.02|4365.52|4372.52|4371.02|4374.02|4372.52|4366.52|4365.02|99827
1636736400000|2021-11-12 17:00:00|4373.02|4371.52|4370.02|4368.52|4373.72|4372.22|4369.52|4368.02|13645
1636740000000|2021-11-12 18:00:00|4369.02|4367.52|4369.52|4368.02|4371.02|4369.52|4368.02|4366.52|5733
1636743600000|2021-11-12 19:00:00|4370.02|4368.52|4369.02|4367.52|4370.52|4369.02|4368.02|4366.52|3122
1636747200000|2021-11-12 20:00:00|4369.52|4368.02|4372.02|4370.52|4373.02|4371.52|4369.02|4367.52|9331
1636750800000|2021-11-12 21:00:00|4371.87|4368.87|4375.17|4372.17|4379.07|4376.07|4371.17|4368.17|128
1636930800000|2021-11-14 23:00:00|4378.07|4375.07|4377.57|4374.57|4381.57|4378.57|4374.37|4371.37|0
1636934400000|2021-11-15 00:00:00|4377.77|4374.77|4376.27|4374.27|4380.17|4377.77|4373.77|4371.77|1598
1636938000000|2021-11-15 01:00:00|4375.77|4373.77|4372.27|4370.27|4376.77|4374.77|4372.27|4370.27|1371
1636941600000|2021-11-15 02:00:00|4372.47|4370.47|4371.77|4369.77|4373.77|4371.77|4371.77|4369.77|797
1636945200000|2021-11-15 03:00:00|4371.27|4369.27|4368.77|4366.77|4371.27|4369.27|4368.27|4366.27|1164
1636948800000|2021-11-15 04:00:00|4368.27|4366.27|4368.77|4366.77|4369.27|4367.27|4367.27|4365.27|578
1636952400000|2021-11-15 05:00:00|4369.27|4367.27|4369.77|4367.77|4370.27|4368.27|4368.27|4366.27|1148
1636956000000|2021-11-15 06:00:00|4370.27|4368.27|4367.77|4365.77|4371.27|4369.27|4366.77|4364.77|1707
1636959600000|2021-11-15 07:00:00|4367.52|4366.02|4367.02|4365.52|4371.02|4369.52|4365.52|4364.02|7738
1636963200000|2021-11-15 08:00:00|4367.52|4366.02|4374.9|4373.4|4375.9|4374.4|4366.22|4364.72|37009
1636966800000|2021-11-15 09:00:00|4375.4|4373.9|4375.9|4374.4|4378.9|4377.4|4371.9|4370.4|31443
1636970400000|2021-11-15 10:00:00|4375.4|4373.9|4373.9|4372.4|4376.9|4375.4|4372.9|4371.4|14607
1636974000000|2021-11-15 11:00:00|4374.9|4373.4|4375.4|4373.9|4378.4|4376.9|4371.9|4370.4|21614
1636977600000|2021-11-15 12:00:00|4375.1|4373.6|4378.89|4377.39|4380.89|4379.39|4374.9|4373.4|27839
1636981200000|2021-11-15 13:00:00|4378.39|4376.89|4380.39|4378.89|4384.39|4382.89|4377.89|4376.39|23504
1636984800000|2021-11-15 14:00:00|4380.89|4379.39|4378.39|4376.89|4381.89|4380.39|4372.39|4370.89|42720
1636988400000|2021-11-15 15:00:00|4378.09|4376.59|4378.52|4377.02|4380.52|4379.02|4374.02|4372.52|42303
1636992000000|2021-11-15 16:00:00|4379.02|4377.52|4380.02|4378.52|4387.02|4385.52|4375.52|4374.02|124274
1636995600000|2021-11-15 17:00:00|4379.52|4378.02|4383.02|4381.52|4385.02|4383.52|4378.52|4377.02|17790
1636999200000|2021-11-15 18:00:00|4382.52|4381.02|4382.52|4381.02|4384.02|4382.52|4381.52|4380.02|7592
1637002800000|2021-11-15 19:00:00|4382.02|4380.52|4384.02|4382.52|4384.52|4383.02|4380.02|4378.52|4665
1637006400000|2021-11-15 20:00:00|4383.52|4382.02|4383.22|4381.72|4385.52|4384.02|4381.02|4379.52|11636
1637010000000|2021-11-15 21:00:00|4383.47|4380.47|4385.57|4382.57|4386.27|4383.27|4382.77|4379.77|26
1637013600000|2021-11-15 22:00:00|4385.47|4382.47|4384.67|4381.67|4385.77|4382.77|4384.47|4381.47|0
1637017200000|2021-11-15 23:00:00|4385.27|4382.27|4384.17|4381.17|4385.67|4382.67|4383.27|4380.27|0
1637020800000|2021-11-16 00:00:00|4384.47|4381.47|4381.77|4379.77|4386.57|4383.57|4378.27|4376.27|808
1637024400000|2021-11-16 01:00:00|4382.27|4380.27|4391.77|4389.77|4392.27|4390.27|4381.27|4379.27|2802
1637028000000|2021-11-16 02:00:00|4391.27|4389.27|4386.27|4384.27|4392.27|4390.27|4386.27|4384.27|893
1637031600000|2021-11-16 03:00:00|4386.77|4384.77|4387.77|4385.77|4389.27|4387.27|4386.27|4384.27|177
1637035200000|2021-11-16 04:00:00|4387.47|4385.47|4384.77|4382.77|4387.77|4385.77|4381.97|4379.97|764
1637038800000|2021-11-16 05:00:00|4385.27|4383.27|4383.77|4381.77|4386.77|4384.77|4381.97|4379.97|1091
1637042400000|2021-11-16 06:00:00|4384.27|4382.27|4387.27|4385.27|4387.27|4385.27|4381.97|4379.97|1761
1637046000000|2021-11-16 07:00:00|4387.02|4385.52|4395.02|4393.52|4397.52|4396.02|4385.52|4384.02|13113
1637049600000|2021-11-16 08:00:00|4395.22|4393.72|4391.18|4389.68|4401.02|4399.52|4391.18|4389.68|55571
1637053200000|2021-11-16 09:00:00|4391.68|4390.18|4398.68|4397.18|4399.18|4397.68|4390.18|4388.68|36175
1637056800000|2021-11-16 10:00:00|4399.18|4397.68|4398.18|4396.68|4400.68|4399.18|4393.68|4392.18|33566
1637060400000|2021-11-16 11:00:00|4398.68|4397.18|4404.68|4403.18|4406.18|4404.68|4396.68|4395.18|47725
1637064000000|2021-11-16 12:00:00|4404.18|4402.68|4399.18|4397.68|4404.88|4403.38|4397.68|4396.18|41875
1637067600000|2021-11-16 13:00:00|4399.68|4398.18|4400.18|4398.68|4402.18|4400.68|4397.18|4395.68|32926
1637071200000|2021-11-16 14:00:00|4399.68|4398.18|4402.18|4400.68|4405.68|4404.18|4398.18|4396.68|42842
1637074800000|2021-11-16 15:00:00|4402.68|4401.18|4396.36|4394.86|4405.18|4403.68|4395.86|4394.36|55197
1637078400000|2021-11-16 16:00:00|4396.86|4395.36|4404.36|4402.86|4407.36|4405.86|4396.86|4395.36|95187
1637082000000|2021-11-16 17:00:00|4404.86|4403.36|4406.36|4404.86|4407.36|4405.86|4403.86|4402.36|12094
1637085600000|2021-11-16 18:00:00|4405.86|4404.36|4408.36|4406.86|4409.36|4407.86|4405.36|4403.86|6994
1637089200000|2021-11-16 19:00:00|4407.86|4406.36|4406.86|4405.36|4408.86|4407.36|4405.86|4404.36|3331
1637092800000|2021-11-16 20:00:00|4407.36|4405.86|4402.36|4400.86|4407.36|4405.86|4401.86|4400.36|10132
1637096400000|2021-11-16 21:00:00|4404.51|4401.51|4403.31|4400.31|4406.31|4403.31|4402.31|4399.31|37
1637100000000|2021-11-16 22:00:00|4403.41|4400.41|4403.61|4400.61|4403.91|4400.91|4403.21|4400.21|0
1637103600000|2021-11-16 23:00:00|4403.91|4400.91|4405.91|4402.91|4406.81|4403.81|4401.91|4398.91|0
1637107200000|2021-11-17 00:00:00|4406.01|4403.01|4399.61|4397.61|4406.61|4403.61|4399.11|4397.11|1117
1637110800000|2021-11-17 01:00:00|4399.11|4397.11|4398.11|4396.11|4400.11|4398.11|4397.11|4395.11|1630
1637114400000|2021-11-17 02:00:00|4398.31|4396.31|4396.61|4394.61|4399.11|4397.11|4396.11|4394.11|1373
1637118000000|2021-11-17 03:00:00|4397.11|4395.11|4396.61|4394.61|4398.61|4396.61|4394.61|4392.61|1229
1637121600000|2021-11-17 04:00:00|4397.11|4395.11|4399.61|4397.61|4399.61|4397.61|4395.61|4393.61|859
1637125200000|2021-11-17 05:00:00|4400.11|4398.11|4399.11|4397.11|4401.61|4399.61|4399.11|4397.11|1107
1637128800000|2021-11-17 06:00:00|4399.31|4397.31|4399.61|4397.61|4401.11|4399.11|4397.61|4395.61|1758
1637132400000|2021-11-17 07:00:00|4399.36|4397.86|4401.86|4400.36|4404.86|4403.36|4396.36|4394.86|12294
1637136000000|2021-11-17 08:00:00|4402.56|4401.06|4407.37|4405.87|4409.87|4408.37|4401.36|4399.86|35737
1637139600000|2021-11-17 09:00:00|4406.87|4405.37|4401.87|4400.37|4407.87|4406.37|4400.37|4398.87|34397
1637143200000|2021-11-17 10:00:00|4402.37|4400.87|4403.87|4402.37|4404.57|4403.07|4401.37|4399.87|64574
1637146800000|2021-11-17 11:00:00|4403.37|4401.87|4402.37|4400.87|4405.37|4403.87|4400.87|4399.37|23214
1637150400000|2021-11-17 12:00:00|4402.87|4401.37|4403.64|4402.14|4406.14|4404.64|4401.87|4400.37|24916
1637154000000|2021-11-17 13:00:00|4404.14|4402.64|4405.14|4403.64|4406.14|4404.64|4400.14|4398.64|41909
1637157600000|2021-11-17 14:00:00|4404.84|4403.34|4402.64|4401.14|4408.14|4406.64|4400.64|4399.14|31361
1637161200000|2021-11-17 15:00:00|4403.14|4401.64|4406.53|4405.03|4410.03|4408.53|4402.14|4400.64|50363
1637164800000|2021-11-17 16:00:00|4406.03|4404.53|4408.03|4406.53|4409.03|4407.53|4400.53|4399.03|113235
1637168400000|2021-11-17 17:00:00|4408.53|4407.03|4401.03|4399.53|4408.53|4407.03|4398.53|4397.03|18574
1637172000000|2021-11-17 18:00:00|4400.73|4399.23|4404.53|4403.03|4404.53|4403.03|4400.03|4398.53|6353
1637175600000|2021-11-17 19:00:00|4404.03|4402.53|4402.53|4401.03|4404.53|4403.03|4400.03|4398.53|3593
1637179200000|2021-11-17 20:00:00|4402.73|4401.23|4402.03|4400.53|4404.03|4402.53|4399.53|4398.03|8820
1637182800000|2021-11-17 21:00:00|4403.98|4400.98|4402.78|4399.78|4404.18|4401.18|4399.98|4396.98|116
1637186400000|2021-11-17 22:00:00|4402.68|4399.68|4402.28|4399.28|4402.98|4399.98|4402.28|4399.28|0
1637190000000|2021-11-17 23:00:00|4402.88|4399.88|4405.78|4402.78|4405.88|4402.88|4402.08|4399.08|0
1637193600000|2021-11-18 00:00:00|4405.58|4402.58|4404.28|4402.28|4406.78|4403.78|4400.78|4398.78|1115
1637197200000|2021-11-18 01:00:00|4404.78|4402.78|4400.28|4398.28|4404.78|4402.78|4399.28|4397.28|1123
1637200800000|2021-11-18 02:00:00|4400.78|4398.78|4399.28|4397.28|4401.78|4399.78|4397.78|4395.78|854
1637204400000|2021-11-18 03:00:00|4398.78|4396.78|4400.28|4398.28|4401.28|4399.28|4398.28|4396.28|474
1637208000000|2021-11-18 04:00:00|4400.78|4398.78|4402.28|4400.28|4402.78|4400.78|4400.28|4398.28|338
1637211600000|2021-11-18 05:00:00|4402.78|4400.78|4402.78|4400.78|4406.28|4404.28|4402.28|4400.28|966
1637215200000|2021-11-18 06:00:00|4402.48|4400.48|4402.28|4400.28|4403.28|4401.28|4401.78|4399.78|591
1637218800000|2021-11-18 07:00:00|4402.03|4400.53|4404.23|4402.73|4405.53|4404.03|4401.03|4399.53|6027
1637222400000|2021-11-18 08:00:00|4404.03|4402.53|4413.09|4411.59|4414.09|4412.59|4401.53|4400.03|47400
1637226000000|2021-11-18 09:00:00|4412.59|4411.09|4407.09|4405.59|4416.09|4414.59|4407.09|4405.59|31252
1637229600000|2021-11-18 10:00:00|4407.59|4406.09|4405.59|4404.09|4407.59|4406.09|4403.59|4402.09|32766
1637233200000|2021-11-18 11:00:00|4405.09|4403.59|4402.59|4401.09|4406.59|4405.09|4402.59|4401.09|25952
1637236800000|2021-11-18 12:00:00|4402.09|4400.59|4401.23|4399.73|4403.59|4402.09|4400.59|4399.09|20163
1637240400000|2021-11-18 13:00:00|4400.73|4399.23|4395.23|4393.73|4402.23|4400.73|4395.23|4393.73|37890
1637244000000|2021-11-18 14:00:00|4395.43|4393.93|4393.73|4392.23|4398.23|4396.73|4390.23|4388.73|60665
1637247600000|2021-11-18 15:00:00|4393.23|4391.73|4385.64|4384.14|4394.73|4393.23|4378.64|4377.14|110777
1637251200000|2021-11-18 16:00:00|4385.14|4383.64|4388.64|4387.14|4390.14|4388.64|4381.14|4379.64|121366
1637254800000|2021-11-18 17:00:00|4389.14|4387.64|4388.64|4387.14|4393.14|4391.64|4387.14|4385.64|15368
1637258400000|2021-11-18 18:00:00|4388.14|4386.64|4388.64|4387.14|4390.64|4389.14|4387.64|4386.14|4647
1637262000000|2021-11-18 19:00:00|4388.14|4386.64|4389.14|4387.64|4389.64|4388.14|4384.14|4382.64|3882
1637265600000|2021-11-18 20:00:00|4388.84|4387.34|4391.64|4390.14|4391.64|4390.14|4387.64|4386.14|10028
1637269200000|2021-11-18 21:00:00|4392.39|4389.39|4395.29|4392.29|4396.49|4393.49|4389.29|4386.29|35
1637272800000|2021-11-18 22:00:00|4395.49|4392.49|4395.29|4392.29|4395.59|4392.59|4394.99|4391.99|0
1637276400000|2021-11-18 23:00:00|4395.69|4392.69|4395.09|4392.09|4397.19|4394.19|4393.29|4390.29|0
1637280000000|2021-11-19 00:00:00|4394.89|4391.89|4393.39|4391.39|4397.49|4394.49|4392.39|4390.39|955
1637283600000|2021-11-19 01:00:00|4393.09|4391.09|4396.39|4394.39|4398.89|4396.89|4390.89|4388.89|2309
1637287200000|2021-11-19 02:00:00|4396.89|4394.89|4401.59|4399.59|4401.89|4399.89|4395.89|4393.89|1479
1637290800000|2021-11-19 03:00:00|4401.39|4399.39|4401.89|4399.89|4403.39|4401.39|4399.39|4397.39|1093
1637294400000|2021-11-19 04:00:00|4401.39|4399.39|4402.39|4400.39|4403.39|4401.39|4401.39|4399.39|580
1637298000000|2021-11-19 05:00:00|4402.89|4400.89|4401.39|4399.39|4403.89|4401.89|4401.39|4399.39|1153
1637301600000|2021-11-19 06:00:00|4401.59|4399.59|4404.09|4402.09|4405.39|4403.39|4401.39|4399.39|2025
1637305200000|2021-11-19 07:00:00|4403.84|4402.34|4398.64|4397.14|4405.64|4404.14|4398.64|4397.14|10892
1637308800000|2021-11-19 08:00:00|4399.14|4397.64|4398.11|4396.61|4403.14|4401.64|4393.14|4391.64|44334
1637312400000|2021-11-19 09:00:00|4397.61|4396.11|4368.81|4367.31|4401.61|4400.11|4363.11|4361.61|121085
1637316000000|2021-11-19 10:00:00|4369.11|4367.61|4380.11|4378.61|4382.61|4381.11|4352.11|4350.61|234500
1637319600000|2021-11-19 11:00:00|4379.61|4378.11|4353.11|4351.61|4384.11|4382.61|4351.61|4350.11|87270
1637323200000|2021-11-19 12:00:00|4353.61|4352.11|4343.57|4342.07|4359.11|4357.61|4337.57|4336.07|82360
1637326800000|2021-11-19 13:00:00|4344.07|4342.57|4345.57|4344.07|4348.57|4347.07|4334.57|4333.07|76085
1637330400000|2021-11-19 14:00:00|4345.07|4343.57|4366.07|4364.57|4366.57|4365.07|4339.07|4337.57|102576
1637334000000|2021-11-19 15:00:00|4365.57|4364.07|4351.87|4350.37|4366.07|4364.57|4346.87|4345.37|81777
1637337600000|2021-11-19 16:00:00|4352.37|4350.87|4354.61|4353.11|4363.37|4361.87|4350.87|4349.37|124543
1637341200000|2021-11-19 17:00:00|4355.11|4353.61|4358.61|4357.11|4360.61|4359.11|4354.61|4353.11|12270
1637344800000|2021-11-19 18:00:00|4358.11|4356.61|4351.11|4349.61|4359.11|4357.61|4345.61|4344.11|9879
1637348400000|2021-11-19 19:00:00|4351.61|4350.11|4348.61|4347.11|4353.11|4351.61|4347.61|4346.11|6838
1637352000000|2021-11-19 20:00:00|4348.31|4346.81|4352.11|4350.61|4353.61|4352.11|4345.61|4344.11|9285
1637355600000|2021-11-19 21:00:00|4352.46|4349.46|4356.46|4353.46|4356.66|4353.66|4351.76|4348.76|36
1637535600000|2021-11-21 23:00:00|4361.47|4358.47|4353.47|4350.47|4361.87|4358.87|4353.17|4350.17|0
1637539200000|2021-11-22 00:00:00|4353.67|4350.67|4358.87|4356.87|4359.37|4357.37|4351.37|4348.77|2239
1637542800000|2021-11-22 01:00:00|4359.37|4357.37|4363.37|4361.37|4364.37|4362.37|4358.87|4356.87|2305
1637546400000|2021-11-22 02:00:00|4363.87|4361.87|4365.37|4363.37|4366.87|4364.87|4363.87|4361.87|1198
1637550000000|2021-11-22 03:00:00|4364.87|4362.87|4364.37|4362.37|4365.37|4363.37|4363.57|4361.57|876
1637553600000|2021-11-22 04:00:00|4364.87|4362.87|4365.37|4363.37|4369.37|4367.37|4364.87|4362.87|1474
1637557200000|2021-11-22 05:00:00|4364.87|4362.87|4365.57|4363.57|4365.87|4363.87|4363.37|4361.37|468
1637560800000|2021-11-22 06:00:00|4365.37|4363.37|4362.57|4360.57|4368.87|4366.87|4362.37|4360.37|2336
1637564400000|2021-11-22 07:00:00|4362.32|4360.82|4361.62|4360.12|4369.12|4367.62|4359.12|4357.62|14371
1637568000000|2021-11-22 08:00:00|4362.12|4360.62|4365.52|4364.02|4373.12|4371.62|4362.12|4360.62|46042
1637571600000|2021-11-22 09:00:00|4365.02|4363.52|4359.02|4357.52|4370.02|4368.52|4355.52|4354.02|37940
1637575200000|2021-11-22 10:00:00|4359.52|4358.02|4359.52|4358.02|4364.02|4362.52|4355.52|4354.02|35961
1637578800000|2021-11-22 11:00:00|4359.02|4357.52|4346.02|4344.52|4362.02|4360.52|4341.52|4340.02|38425
1637582400000|2021-11-22 12:00:00|4346.52|4345.02|4345.95|4344.45|4351.52|4350.02|4340.52|4339.02|30329
1637586000000|2021-11-22 13:00:00|4345.45|4343.95|4342.45|4340.95|4347.95|4346.45|4336.45|4334.95|42756
1637589600000|2021-11-22 14:00:00|4342.95|4341.45|4357.65|4356.15|4357.95|4356.45|4342.45|4340.95|58054
1637593200000|2021-11-22 15:00:00|4357.95|4356.45|4359.82|4358.32|4364.32|4362.82|4357.45|4355.95|43425
1637596800000|2021-11-22 16:00:00|4360.02|4358.52|4329.82|4328.32|4360.82|4359.32|4323.32|4321.82|145119
1637600400000|2021-11-22 17:00:00|4328.82|4327.32|4335.32|4333.82|4339.82|4338.32|4327.32|4325.82|26880
1637604000000|2021-11-22 18:00:00|4335.52|4334.02|4337.82|4336.32|4339.82|4338.32|4332.82|4331.32|6187
1637607600000|2021-11-22 19:00:00|4337.32|4335.82|4347.32|4345.82|4348.82|4347.32|4337.32|4335.82|7484
1637611200000|2021-11-22 20:00:00|4347.02|4345.52|4324.52|4323.02|4350.32|4348.82|4323.82|4322.32|17066
1637614800000|2021-11-22 21:00:00|4325.27|4322.27|4328.77|4325.77|4328.97|4325.97|4319.97|4316.97|21271
1637618400000|2021-11-22 22:00:00|4328.87|4325.87|4328.47|4325.47|4329.17|4326.17|4328.07|4325.07|0
1637622000000|2021-11-22 23:00:00|4329.97|4326.97|4329.87|4326.87|4332.37|4329.37|4328.67|4325.67|0
1637625600000|2021-11-23 00:00:00|4330.07|4327.07|4330.57|4328.57|4332.07|4330.07|4325.57|4323.57|1784
1637629200000|2021-11-23 01:00:00|4331.07|4329.07|4326.57|4324.57|4331.77|4329.77|4325.57|4323.57|1864
1637632800000|2021-11-23 02:00:00|4327.07|4325.07|4325.07|4323.07|4329.07|4327.07|4321.07|4319.07|2440
1637636400000|2021-11-23 03:00:00|4325.57|4323.57|4328.07|4326.07|4330.07|4328.07|4325.07|4323.07|577
1637640000000|2021-11-23 04:00:00|4328.57|4326.57|4329.07|4327.07|4330.57|4328.57|4327.07|4325.07|502
1637643600000|2021-11-23 05:00:00|4329.57|4327.57|4320.07|4318.07|4329.57|4327.57|4316.57|4314.57|1515
1637647200000|2021-11-23 06:00:00|4319.57|4317.57|4319.07|4317.07|4322.57|4320.57|4316.07|4314.07|2544
1637650800000|2021-11-23 07:00:00|4318.82|4317.32|4306.32|4304.82|4322.82|4321.32|4289.82|4288.32|39280
1637654400000|2021-11-23 08:00:00|4306.52|4305.02|4282.4|4280.9|4311.32|4309.82|4270.82|4269.32|129746
1637658000000|2021-11-23 09:00:00|4282.6|4281.1|4294.4|4292.9|4295.4|4293.9|4267.9|4266.4|77890
1637661600000|2021-11-23 10:00:00|4294.9|4293.4|4302.4|4300.9|4308.9|4307.4|4294.4|4292.9|47112
1637665200000|2021-11-23 11:00:00|4303.4|4301.9|4309.9|4308.4|4312.6|4311.1|4288.9|4287.4|50675
1637668800000|2021-11-23 12:00:00|4310.4|4308.9|4314.12|4312.62|4317.4|4315.9|4308.4|4306.9|41703
1637672400000|2021-11-23 13:00:00|4313.62|4312.12|4309.12|4307.62|4318.12|4316.62|4308.12|4306.62|23974
1637676000000|2021-11-23 14:00:00|4309.62|4308.12|4321.32|4319.82|4329.62|4328.12|4307.62|4306.12|61114
1637679600000|2021-11-23 15:00:00|4321.62|4320.12|4286.07|4284.57|4324.12|4322.62|4286.07|4284.57|81962
1637683200000|2021-11-23 16:00:00|4286.27|4284.77|4285.07|4283.57|4297.07|4295.57|4279.57|4278.07|167560
1637686800000|2021-11-23 17:00:00|4284.57|4283.07|4283.57|4282.07|4291.57|4290.07|4281.07|4279.57|29995
1637690400000|2021-11-23 18:00:00|4283.07|4281.57|4288.57|4287.07|4291.57|4290.07|4279.77|4278.27|21646
1637694000000|2021-11-23 19:00:00|4288.77|4287.27|4294.07|4292.57|4296.07|4294.57|4282.57|4281.07|14308
1637697600000|2021-11-23 20:00:00|4293.77|4292.27|4306.77|4305.27|4307.57|4306.07|4291.07|4289.57|24346
1637701200000|2021-11-23 21:00:00|4306.12|4303.12|4303.92|4300.92|4306.62|4303.62|4298.82|4295.82|12962
1637704800000|2021-11-23 22:00:00|4303.72|4300.72|4303.52|4300.52|4304.12|4301.12|4303.12|4300.12|0
1637708400000|2021-11-23 23:00:00|4303.62|4300.62|4301.62|4298.62|4305.92|4302.92|4300.62|4297.62|0
1637712000000|2021-11-24 00:00:00|4301.82|4298.82|4305.32|4303.32|4308.52|4306.52|4301.62|4298.62|1555
1637715600000|2021-11-24 01:00:00|4305.82|4303.82|4305.82|4303.82|4308.82|4306.82|4304.52|4302.52|737
1637719200000|2021-11-24 02:00:00|4306.02|4304.02|4300.82|4298.82|4306.02|4304.02|4300.32|4298.32|1291
1637722800000|2021-11-24 03:00:00|4301.02|4299.02|4297.82|4295.82|4301.32|4299.32|4295.32|4293.32|1274
1637726400000|2021-11-24 04:00:00|4298.32|4296.32|4291.52|4289.52|4298.32|4296.32|4290.82|4288.82|1266
1637730000000|2021-11-24 05:00:00|4291.82|4289.82|4303.82|4301.82|4304.82|4302.82|4291.32|4289.32|1259
1637733600000|2021-11-24 06:00:00|4304.02|4302.02|4305.82|4303.82|4309.32|4307.32|4302.52|4300.52|2284
1637737200000|2021-11-24 07:00:00|4305.57|4304.07|4297.57|4296.07|4309.07|4307.57|4293.07|4291.57|13986
1637740800000|2021-11-24 08:00:00|4296.07|4294.57|4301.28|4299.78|4306.57|4305.07|4290.57|4289.07|54069
1637744400000|2021-11-24 09:00:00|4300.48|4298.98|4271.78|4270.28|4302.28|4300.78|4270.28|4268.78|69699
1637748000000|2021-11-24 10:00:00|4272.28|4270.78|4261.78|4260.28|4281.28|4279.78|4261.28|4259.78|74779
1637751600000|2021-11-24 11:00:00|4262.28|4260.78|4271.78|4270.28|4278.28|4276.78|4256.28|4254.78|56913
1637755200000|2021-11-24 12:00:00|4272.28|4270.78|4267.35|4265.85|4280.28|4278.78|4265.85|4264.35|36705
1637758800000|2021-11-24 13:00:00|4267.85|4266.35|4246.85|4245.35|4270.35|4268.85|4243.85|4242.35|67915
1637762400000|2021-11-24 14:00:00|4246.35|4244.85|4262.35|4260.85|4262.85|4261.35|4241.85|4240.35|101051
1637766000000|2021-11-24 15:00:00|4262.05|4260.55|4279.87|4278.37|4282.37|4280.87|4258.85|4257.35|82856
1637769600000|2021-11-24 16:00:00|4279.37|4277.87|4276.87|4275.37|4285.37|4283.87|4273.37|4271.87|121257
1637773200000|2021-11-24 17:00:00|4277.07|4275.57|4280.87|4279.37|4282.87|4281.37|4275.87|4274.37|16027
1637776800000|2021-11-24 18:00:00|4280.37|4278.87|4280.37|4278.87|4283.87|4282.37|4280.37|4278.87|6319
1637780400000|2021-11-24 19:00:00|4280.87|4279.37|4282.87|4281.37|4284.37|4282.87|4275.37|4273.87|6723
1637784000000|2021-11-24 20:00:00|4283.37|4281.87|4289.87|4288.37|4290.37|4288.87|4280.87|4279.37|17023
1637787600000|2021-11-24 21:00:00|4290.82|4287.82|4291.92|4288.92|4293.52|4290.52|4288.72|4285.72|70
1637791200000|2021-11-24 22:00:00|4291.82|4288.82|4292.22|4289.22|4292.22|4289.22|4291.52|4288.52|0
1637794800000|2021-11-24 23:00:00|4291.82|4288.82|4293.32|4290.32|4294.22|4291.22|4291.82|4288.82|0
1637798400000|2021-11-25 00:00:00|4293.12|4290.12|4301.62|4299.62|4302.12|4300.12|4291.12|4289.12|1933
1637802000000|2021-11-25 01:00:00|4301.12|4299.12|4297.62|4295.62|4303.12|4301.12|4297.12|4295.12|1050
1637805600000|2021-11-25 02:00:00|4297.82|4295.82|4301.12|4299.12|4301.12|4299.12|4297.62|4295.62|668
1637809200000|2021-11-25 03:00:00|4301.32|4299.32|4303.12|4301.12|4304.12|4302.12|4300.62|4298.62|747
1637812800000|2021-11-25 04:00:00|4303.62|4301.62|4302.62|4300.62|4304.62|4302.62|4302.12|4300.12|567
1637816400000|2021-11-25 05:00:00|4302.12|4300.12|4304.62|4302.62|4304.62|4302.62|4302.12|4300.12|1370
1637820000000|2021-11-25 06:00:00|4305.12|4303.12|4305.62|4303.62|4308.12|4306.12|4304.12|4302.12|3975
1637823600000|2021-11-25 07:00:00|4305.37|4303.87|4298.87|4297.37|4307.37|4305.87|4297.37|4295.87|14356
1637827200000|2021-11-25 08:00:00|4298.37|4296.87|4299.02|4297.52|4305.87|4304.37|4294.82|4293.32|62846
1637830800000|2021-11-25 09:00:00|4298.82|4297.32|4292.82|4291.32|4300.82|4299.32|4291.82|4290.32|32877
1637834400000|2021-11-25 10:00:00|4293.82|4292.32|4288.52|4287.02|4293.82|4292.32|4283.82|4282.32|25454
1637838000000|2021-11-25 11:00:00|4288.32|4286.82|4289.82|4288.32|4289.82|4288.32|4283.32|4281.82|20672
1637841600000|2021-11-25 12:00:00|4289.32|4287.82|4285.63|4284.13|4289.32|4287.82|4284.32|4282.82|20631
1637845200000|2021-11-25 13:00:00|4286.13|4284.63|4281.63|4280.13|4287.13|4285.63|4280.13|4278.63|18207
1637848800000|2021-11-25 14:00:00|4281.13|4279.63|4292.63|4291.13|4292.63|4291.13|4279.63|4278.13|31791
1637852400000|2021-11-25 15:00:00|4293.13|4291.63|4294.34|4292.84|4295.84|4294.34|4290.34|4288.84|39262
1637856000000|2021-11-25 16:00:00|4293.84|4292.34|4295.84|4294.34|4295.84|4294.34|4289.84|4288.34|53038
1637859600000|2021-11-25 17:00:00|4296.34|4294.84|4291.34|4289.84|4296.84|4295.34|4291.34|4289.84|6598
1637863200000|2021-11-25 18:00:00|4291.54|4290.04|4292.34|4290.84|4293.84|4292.34|4291.34|4289.84|1048
1637866800000|2021-11-25 19:00:00|4292.54|4291.04|4292.04|4290.54|4293.84|4292.34|4291.84|4290.34|1059
1637870400000|2021-11-25 20:00:00|4291.84|4290.34|4296.04|4294.54|4297.34|4295.84|4291.84|4290.34|1488
1637874000000|2021-11-25 21:00:00|4297.19|4294.19|4296.99|4293.99|4297.19|4294.19|4296.99|4293.99|6045
1637881200000|2021-11-25 23:00:00|4296.29|4293.29|4279.39|4276.39|4296.59|4293.59|4278.79|4275.79|0
1637884800000|2021-11-26 00:00:00|4279.19|4276.19|4255.59|4253.59|4279.39|4276.39|4251.29|4249.29|6487
1637888400000|2021-11-26 01:00:00|4256.59|4254.59|4238.29|4236.29|4258.09|4256.09|4232.59|4230.59|5656
1637892000000|2021-11-26 02:00:00|4238.59|4236.59|4218.59|4216.59|4241.59|4239.59|4217.09|4215.09|5771
1637895600000|2021-11-26 03:00:00|4218.79|4216.79|4206.59|4204.59|4222.09|4220.09|4203.79|4201.79|3591
1637899200000|2021-11-26 04:00:00|4206.79|4204.79|4206.09|4204.09|4210.59|4208.59|4197.59|4195.59|4613
1637902800000|2021-11-26 05:00:00|4206.59|4204.59|4210.79|4208.79|4211.59|4209.59|4196.09|4194.09|4920
1637906400000|2021-11-26 06:00:00|4211.09|4209.09|4190.59|4188.59|4211.09|4209.09|4189.59|4187.59|15928
1637910000000|2021-11-26 07:00:00|4190.34|4188.84|4148.34|4146.84|4191.84|4190.34|4130.84|4129.34|109331
1637913600000|2021-11-26 08:00:00|4148.84|4147.34|4161.34|4159.84|4163.84|4162.34|4098.34|4096.84|305548
1637917200000|2021-11-26 09:00:00|4161.84|4160.34|4158.85|4157.35|4167.85|4166.35|4135.34|4133.84|149118
1637920800000|2021-11-26 10:00:00|4159.35|4157.85|4155.35|4153.85|4179.85|4178.35|4143.35|4141.85|137858
1637924400000|2021-11-26 11:00:00|4155.85|4154.35|4152.85|4151.35|4177.85|4176.35|4151.35|4149.85|90037
1637928000000|2021-11-26 12:00:00|4152.35|4150.85|4147.05|4145.55|4169.85|4168.35|4145.35|4143.85|67390
1637931600000|2021-11-26 13:00:00|4147.35|4145.85|4144.35|4142.85|4154.35|4152.85|4139.35|4137.85|79563
1637935200000|2021-11-26 14:00:00|4144.85|4143.35|4134.84|4133.34|4154.35|4152.85|4130.35|4128.85|109305
1637938800000|2021-11-26 15:00:00|4134.34|4132.84|4117.27|4115.77|4136.34|4134.84|4112.27|4110.77|156752
1637942400000|2021-11-26 16:00:00|4116.77|4115.27|4089.27|4087.77|4117.27|4115.77|4081.27|4079.77|294073
1637946000000|2021-11-26 17:00:00|4089.47|4087.97|4099.97|4098.47|4107.47|4105.97|4086.27|4084.77|74696
1637949600000|2021-11-26 18:00:00|4100.47|4098.97|4075.77|4074.27|4101.97|4100.47|4074.27|4072.77|15944
1637953200000|2021-11-26 19:00:00|4075.27|4073.77|4049.27|4047.77|4075.77|4074.27|4046.77|4045.27|12226
1637956800000|2021-11-26 20:00:00|4048.77|4047.27|4067.77|4066.27|4068.47|4066.97|4037.27|4035.77|11972
1638140400000|2021-11-28 23:00:00|4099.42|4096.42|4122.82|4119.82|4125.52|4122.52|4095.62|4092.62|0
1638144000000|2021-11-29 00:00:00|4123.02|4120.02|4154.02|4152.02|4172.22|4170.22|4121.62|4118.62|13829
1638147600000|2021-11-29 01:00:00|4153.72|4151.72|4161.02|4159.02|4162.52|4160.52|4141.52|4139.52|7647
1638151200000|2021-11-29 02:00:00|4161.52|4159.52|4154.02|4152.02|4167.52|4165.52|4153.02|4151.02|6693
1638154800000|2021-11-29 03:00:00|4153.52|4151.52|4152.02|4150.02|4158.02|4156.02|4148.02|4146.02|3097
1638158400000|2021-11-29 04:00:00|4151.52|4149.52|4144.02|4142.02|4154.52|4152.52|4141.02|4139.02|3041
1638162000000|2021-11-29 05:00:00|4144.52|4142.52|4133.72|4131.72|4145.52|4143.52|4125.02|4123.02|8524
1638165600000|2021-11-29 06:00:00|4134.52|4132.52|4161.02|4159.02|4163.52|4161.52|4128.52|4126.52|11880
1638169200000|2021-11-29 07:00:00|4160.77|4159.27|4141.97|4140.47|4164.77|4163.27|4137.77|4136.27|49823
1638172800000|2021-11-29 08:00:00|4141.27|4139.77|4121.61|4120.11|4156.27|4154.77|4112.11|4110.61|178724
1638176400000|2021-11-29 09:00:00|4121.11|4119.61|4113.81|4112.31|4141.61|4140.11|4113.11|4111.61|127258
1638180000000|2021-11-29 10:00:00|4114.11|4112.61|4135.61|4134.11|4141.11|4139.61|4114.11|4112.61|74663
1638183600000|2021-11-29 11:00:00|4136.11|4134.61|4131.11|4129.61|4145.61|4144.11|4131.11|4129.61|58678
1638187200000|2021-11-29 12:00:00|4131.61|4130.11|4138.63|4137.13|4140.63|4139.13|4122.11|4120.61|42758
1638190800000|2021-11-29 13:00:00|4138.13|4136.63|4144.63|4143.13|4146.63|4145.13|4134.13|4132.63|55653
1638194400000|2021-11-29 14:00:00|4144.13|4142.63|4137.63|4136.13|4152.13|4150.63|4129.13|4127.63|92146
1638198000000|2021-11-29 15:00:00|4137.13|4135.63|4109.59|4108.09|4140.63|4139.13|4097.09|4095.59|132563
1638201600000|2021-11-29 16:00:00|4109.09|4107.59|4111.53|4110.03|4121.09|4119.59|4100.53|4099.03|193345
1638205200000|2021-11-29 17:00:00|4112.03|4110.53|4133.03|4131.53|4134.53|4133.03|4111.23|4109.73|40027
1638208800000|2021-11-29 18:00:00|4133.23|4131.73|4135.03|4133.53|4138.53|4137.03|4130.23|4128.73|11872
1638212400000|2021-11-29 19:00:00|4134.73|4133.23|4128.53|4127.03|4135.03|4133.53|4126.03|4124.53|10022
1638216000000|2021-11-29 20:00:00|4128.03|4126.53|4124.53|4123.03|4132.03|4130.53|4124.03|4122.53|22655
1638219600000|2021-11-29 21:00:00|4125.98|4122.98|4130.98|4127.98|4132.88|4129.88|4124.18|4121.18|60943
1638223200000|2021-11-29 22:00:00|4130.78|4127.78|4132.58|4129.58|4132.78|4129.78|4129.88|4126.88|0
1638226800000|2021-11-29 23:00:00|4132.78|4129.78|4138.48|4135.48|4140.68|4137.68|4131.98|4128.98|0
1638230400000|2021-11-30 00:00:00|4138.78|4135.78|4155.28|4153.28|4156.78|4154.78|4135.78|4132.98|5155
1638234000000|2021-11-30 01:00:00|4154.98|4152.98|4145.28|4143.28|4155.78|4153.78|4145.28|4143.28|2852
1638237600000|2021-11-30 02:00:00|4144.78|4142.78|4135.78|4133.78|4146.78|4144.78|4131.28|4129.28|3286
1638241200000|2021-11-30 03:00:00|4136.28|4134.28|4129.98|4127.98|4136.28|4134.28|4122.48|4120.48|1987
1638244800000|2021-11-30 04:00:00|4130.28|4128.28|4121.78|4119.78|4131.78|4129.78|4119.78|4117.78|1992
1638248400000|2021-11-30 05:00:00|4121.98|4119.98|4038.78|4036.78|4122.28|4120.28|4035.28|4033.28|16910
1638252000000|2021-11-30 06:00:00|4039.28|4037.28|4044.98|4042.98|4053.28|4051.28|3999.28|3997.28|19585
1638255600000|2021-11-30 07:00:00|4044.73|4043.23|4059.03|4057.53|4061.53|4060.03|4034.53|4033.03|40174
1638259200000|2021-11-30 08:00:00|4060.23|4058.73|4052.82|4051.32|4072.23|4070.73|4040.82|4039.32|149117
1638262800000|2021-11-30 09:00:00|4052.32|4050.82|4048.82|4047.32|4052.82|4051.32|4027.82|4026.32|137919
1638266400000|2021-11-30 10:00:00|4049.32|4047.82|4049.32|4047.82|4056.82|4055.32|4038.82|4037.32|97212
1638270000000|2021-11-30 11:00:00|4049.82|4048.32|4055.82|4054.32|4057.82|4056.32|4036.32|4034.82|66680
1638273600000|2021-11-30 12:00:00|4054.32|4052.82|4065.24|4063.74|4075.82|4074.32|4054.32|4052.82|84412
1638277200000|2021-11-30 13:00:00|4065.74|4064.24|4092.24|4090.74|4092.44|4090.94|4053.74|4052.24|64867
1638280800000|2021-11-30 14:00:00|4091.94|4090.44|4092.94|4091.44|4101.74|4100.24|4078.94|4077.44|142286
1638284400000|2021-11-30 15:00:00|4092.74|4091.24|4074.76|4073.26|4113.26|4111.76|4074.76|4073.26|202157
1638288000000|2021-11-30 16:00:00|4074.26|4072.76|4054.76|4053.26|4103.76|4102.26|4045.26|4043.76|482107
1638291600000|2021-11-30 17:00:00|4054.26|4052.76|4061.26|4059.76|4065.76|4064.26|4048.26|4046.76|62845
1638295200000|2021-11-30 18:00:00|4061.76|4060.26|4077.26|4075.76|4077.26|4075.76|4053.76|4052.26|17308
1638298800000|2021-11-30 19:00:00|4076.76|4075.26|4064.76|4063.26|4078.26|4076.76|4060.76|4059.26|12502
1638302400000|2021-11-30 20:00:00|4064.26|4062.76|4069.26|4067.76|4074.26|4072.76|4059.76|4058.26|29273
1638306000000|2021-11-30 21:00:00|4068.11|4065.11|4089.01|4086.01|4089.31|4086.31|4064.81|4061.81|71321
1638309600000|2021-11-30 22:00:00|4088.91|4085.91|4089.31|4086.31|4089.51|4086.51|4087.91|4084.91|0
1638313200000|2021-11-30 23:00:00|4091.01|4088.01|4088.91|4085.91|4098.71|4095.71|4084.51|4081.51|0
1638316800000|2021-12-01 00:00:00|4089.11|4086.11|4074.51|4072.51|4096.51|4093.51|4065.51|4063.51|3759
1638320400000|2021-12-01 01:00:00|4074.01|4072.01|4094.71|4092.71|4098.51|4096.51|4068.01|4066.01|3625
1638324000000|2021-12-01 02:00:00|4094.51|4092.51|4106.51|4104.51|4107.01|4105.01|4094.01|4092.01|3632
1638327600000|2021-12-01 03:00:00|4106.21|4104.21|4096.21|4094.21|4106.21|4104.21|4090.51|4088.51|2033
1638331200000|2021-12-01 04:00:00|4096.51|4094.51|4107.51|4105.51|4108.51|4106.51|4096.51|4094.51|2126
1638334800000|2021-12-01 05:00:00|4108.01|4106.01|4103.01|4101.01|4108.01|4106.01|4101.21|4099.21|1844
1638338400000|2021-12-01 06:00:00|4103.51|4101.51|4118.01|4116.01|4122.21|4120.21|4102.01|4100.01|8185
1638342000000|2021-12-01 07:00:00|4117.76|4116.26|4106.76|4105.26|4120.76|4119.26|4099.26|4097.76|35519
1638345600000|2021-12-01 08:00:00|4104.76|4103.26|4109.79|4108.29|4110.29|4108.79|4088.46|4086.96|92688
1638349200000|2021-12-01 09:00:00|4109.29|4107.79|4134.79|4133.29|4139.49|4137.99|4106.79|4105.29|106508
1638352800000|2021-12-01 10:00:00|4133.79|4132.29|4132.79|4131.29|4137.29|4135.79|4125.79|4124.29|57942
1638356400000|2021-12-01 11:00:00|4133.29|4131.79|4139.29|4137.79|4139.79|4138.29|4121.29|4119.79|57398
1638360000000|2021-12-01 12:00:00|4139.79|4138.29|4150|4148.5|4152.29|4150.79|4136.79|4135.29|64327
1638363600000|2021-12-01 13:00:00|4150.2|4148.7|4153.5|4152|4155|4153.5|4145|4143.5|40140
1638367200000|2021-12-01 14:00:00|4153|4151.5|4145.2|4143.7|4154|4152.5|4138.5|4137|68486
1638370800000|2021-12-01 15:00:00|4144.7|4143.2|4166.65|4165.15|4169.65|4168.15|4142.2|4140.7|89315
1638374400000|2021-12-01 16:00:00|4167.15|4165.65|4161|4159.5|4189.15|4187.65|4156|4154.5|260593
1638378000000|2021-12-01 17:00:00|4160.7|4159.2|4144.5|4143|4171.7|4170.2|4144|4142.5|42466
1638381600000|2021-12-01 18:00:00|4144|4142.5|4133.5|4132|4149.5|4148|4119.7|4118.2|39492
1638385200000|2021-12-01 19:00:00|4132.7|4131.2|4125.5|4124|4136.5|4135|4120.5|4119|22117
1638388800000|2021-12-01 20:00:00|4126|4124.5|4083|4081.5|4128|4126.5|4083|4081.5|39665
1638392400000|2021-12-01 21:00:00|4082.65|4079.65|4093.15|4090.15|4094.45|4091.45|4072.05|4069.05|29234
1638396000000|2021-12-01 22:00:00|4087.25|4084.25|4091.15|4088.15|4091.35|4088.35|4086.85|4083.85|0
1638399600000|2021-12-01 23:00:00|4091.25|4088.25|4106.95|4103.95|4108.25|4105.25|4087.45|4084.45|0
1638403200000|2021-12-02 00:00:00|4107.05|4104.05|4104.45|4102.45|4113.75|4111.75|4096.25|4094.25|4326
1638406800000|2021-12-02 01:00:00|4104.75|4102.75|4118.75|4116.75|4121.75|4119.75|4099.25|4097.25|3808
1638410400000|2021-12-02 02:00:00|4119.25|4117.25|4131.25|4129.25|4131.75|4129.75|4112.75|4110.75|3185
1638414000000|2021-12-02 03:00:00|4131.75|4129.75|4126.75|4124.75|4131.75|4129.75|4119.95|4117.95|1320
1638417600000|2021-12-02 04:00:00|4126.95|4124.95|4126.45|4124.45|4131.75|4129.75|4124.75|4122.75|1255
1638421200000|2021-12-02 05:00:00|4126.25|4124.25|4131.95|4129.95|4132.75|4130.75|4120.25|4118.25|2399
1638424800000|2021-12-02 06:00:00|4131.25|4129.25|4144.95|4142.95|4148.25|4146.25|4122.25|4120.25|5783
1638428400000|2021-12-02 07:00:00|4144.7|4143.2|4128.7|4127.2|4153.2|4151.7|4124.5|4123|27899
1638432000000|2021-12-02 08:00:00|4129.2|4127.7|4128.15|4126.65|4132.7|4131.2|4109|4107.5|107593
1638435600000|2021-12-02 09:00:00|4127.65|4126.15|4137.15|4135.65|4145.85|4144.35|4123.15|4121.65|71805
1638439200000|2021-12-02 10:00:00|4137.65|4136.15|4132.65|4131.15|4138.15|4136.65|4111.15|4109.65|74011
1638442800000|2021-12-02 11:00:00|4133.15|4131.65|4116.15|4114.65|4134.15|4132.65|4115.15|4113.65|32503
1638446400000|2021-12-02 12:00:00|4116.35|4114.85|4104.85|4103.35|4121.65|4120.15|4087.05|4085.55|78106
1638450000000|2021-12-02 13:00:00|4104.35|4102.85|4096.85|4095.35|4111.35|4109.85|4093.85|4092.35|70614
1638453600000|2021-12-02 14:00:00|4097.05|4095.55|4120.85|4119.35|4122.85|4121.35|4088.85|4087.35|117001
1638457200000|2021-12-02 15:00:00|4121.35|4119.85|4119.32|4117.82|4123.05|4121.55|4098.82|4097.32|112252
1638460800000|2021-12-02 16:00:00|4118.82|4117.32|4120.02|4118.52|4125.32|4123.82|4099.82|4098.32|197855
1638464400000|2021-12-02 17:00:00|4119.82|4118.32|4127.32|4125.82|4139.82|4138.32|4118.32|4116.82|55602
1638468000000|2021-12-02 18:00:00|4127.82|4126.32|4132.82|4131.32|4133.82|4132.32|4118.82|4117.32|17270
1638471600000|2021-12-02 19:00:00|4132.32|4130.82|4132.32|4130.82|4137.32|4135.82|4127.32|4125.82|11121
1638475200000|2021-12-02 20:00:00|4133.32|4131.82|4131.82|4130.32|4141.82|4140.32|4120.32|4118.82|23639
1638478800000|2021-12-02 21:00:00|4130.52|4129.02|4137.97|4134.97|4138.67|4135.67|4124.77|4121.77|44638
1638482400000|2021-12-02 22:00:00|4137.47|4134.47|4138.27|4135.27|4139.67|4136.67|4137.07|4134.07|0
1638486000000|2021-12-02 23:00:00|4139.67|4136.67|4113.47|4110.47|4141.67|4138.67|4111.57|4108.57|0
1638489600000|2021-12-03 00:00:00|4113.37|4110.37|4115.57|4113.57|4120.77|4118.77|4104.77|4102.77|2722
1638493200000|2021-12-03 01:00:00|4115.77|4113.77|4104.57|4102.57|4121.77|4119.77|4090.07|4088.07|3888
1638496800000|2021-12-03 02:00:00|4104.77|4102.77|4106.27|4104.27|4109.07|4107.07|4100.57|4098.57|1522
1638500400000|2021-12-03 03:00:00|4106.07|4104.07|4125.27|4123.27|4128.07|4126.07|4104.77|4102.77|1303
1638504000000|2021-12-03 04:00:00|4125.57|4123.57|4131.07|4129.07|4135.07|4133.07|4124.57|4122.57|1273
1638507600000|2021-12-03 05:00:00|4130.77|4128.77|4139.77|4137.77|4146.07|4144.07|4129.07|4127.07|1629
1638511200000|2021-12-03 06:00:00|4140.07|4138.07|4145.57|4143.57|4150.27|4148.27|4138.07|4136.07|2522
1638514800000|2021-12-03 07:00:00|4145.32|4143.82|4151.32|4149.82|4153.82|4152.32|4136.82|4135.32|13650
1638518400000|2021-12-03 08:00:00|4152.32|4150.82|4121.15|4119.65|4154.82|4153.32|4116.15|4114.65|61066
1638522000000|2021-12-03 09:00:00|4120.65|4119.15|4113.65|4112.15|4126.65|4125.15|4110.65|4109.15|58776
1638525600000|2021-12-03 10:00:00|4113.85|4112.35|4097.65|4096.15|4116.15|4114.65|4092.65|4091.15|92107
1638529200000|2021-12-03 11:00:00|4098.15|4096.65|4113.65|4112.15|4114.35|4112.85|4096.65|4095.15|44997
1638532800000|2021-12-03 12:00:00|4114.15|4112.65|4115.98|4114.48|4117.98|4116.48|4108.15|4106.65|30209
1638536400000|2021-12-03 13:00:00|4116.48|4114.98|4117.98|4116.48|4127.98|4126.48|4112.18|4110.68|63429
1638540000000|2021-12-03 14:00:00|4118.48|4116.98|4087.18|4085.68|4131.98|4130.48|4086.48|4084.98|90124
1638543600000|2021-12-03 15:00:00|4087.48|4085.98|4071.14|4069.64|4096.64|4095.14|4067.64|4066.14|141574
1638547200000|2021-12-03 16:00:00|4070.64|4069.14|4060.14|4058.64|4084.34|4082.84|4058.64|4057.14|214144
1638550800000|2021-12-03 17:00:00|4059.84|4058.34|4069.64|4068.14|4078.14|4076.64|4056.64|4055.14|30137
1638554400000|2021-12-03 18:00:00|4069.14|4067.64|4061.84|4060.34|4077.14|4075.64|4060.14|4058.64|16628
1638558000000|2021-12-03 19:00:00|4061.64|4060.14|4060.64|4059.14|4069.14|4067.64|4056.84|4055.34|15645
1638561600000|2021-12-03 20:00:00|4060.34|4058.84|4084.84|4083.34|4089.64|4088.14|4056.64|4055.14|22776
1638565200000|2021-12-03 21:00:00|4092.39|4089.39|4087.19|4084.19|4097.59|4094.59|4082.29|4079.29|70162
1638745200000|2021-12-05 23:00:00|4092.49|4089.49|4108.79|4105.79|4111.09|4108.09|4092.19|4089.19|0
1638748800000|2021-12-06 00:00:00|4108.99|4105.99|4103.59|4101.59|4110.29|4107.29|4083.09|4081.09|6065
1638752400000|2021-12-06 01:00:00|4102.89|4100.89|4110.09|4108.09|4113.59|4111.59|4096.59|4094.59|4263
1638756000000|2021-12-06 02:00:00|4110.39|4108.39|4113.39|4111.39|4115.39|4113.39|4105.89|4103.89|1536
1638759600000|2021-12-06 03:00:00|4113.89|4111.89|4113.59|4111.59|4119.89|4117.89|4111.89|4109.89|1578
1638763200000|2021-12-06 04:00:00|4113.89|4111.89|4119.59|4117.59|4122.89|4120.89|4113.89|4111.89|1544
1638766800000|2021-12-06 05:00:00|4119.89|4117.89|4117.89|4115.89|4124.09|4122.09|4115.89|4113.89|2733
1638770400000|2021-12-06 06:00:00|4117.59|4115.59|4113.09|4111.09|4120.39|4118.39|4107.59|4105.59|3557
1638774000000|2021-12-06 07:00:00|4112.84|4111.34|4107.64|4106.14|4123.14|4121.64|4106.14|4104.64|19461
1638777600000|2021-12-06 08:00:00|4110.14|4108.64|4104.73|4103.23|4120.14|4118.64|4088.64|4087.14|89740
1638781200000|2021-12-06 09:00:00|4104.23|4102.73|4087.43|4085.93|4115.23|4113.73|4085.23|4083.73|51190
1638784800000|2021-12-06 10:00:00|4088.73|4087.23|4091.23|4089.73|4092.73|4091.23|4078.73|4077.23|43698
1638788400000|2021-12-06 11:00:00|4091.73|4090.23|4109.73|4108.23|4110.43|4108.93|4090.73|4089.23|41684
1638792000000|2021-12-06 12:00:00|4110.23|4108.73|4108.74|4107.24|4112.73|4111.23|4104.73|4103.23|54183
1638795600000|2021-12-06 13:00:00|4109.24|4107.74|4120.74|4119.24|4120.74|4119.24|4108.24|4106.74|52491
1638799200000|2021-12-06 14:00:00|4120.44|4118.94|4123.94|4122.44|4129.24|4127.74|4109.44|4107.94|67576
1638802800000|2021-12-06 15:00:00|4124.74|4123.24|4146.45|4144.95|4146.95|4145.45|4120.24|4118.74|118585
1638806400000|2021-12-06 16:00:00|4145.95|4144.45|4129.45|4127.95|4147.95|4146.45|4127.45|4125.95|160609
1638810000000|2021-12-06 17:00:00|4130.15|4128.65|4147.45|4145.95|4147.65|4146.15|4128.95|4127.45|25505
1638813600000|2021-12-06 18:00:00|4147.65|4146.15|4151.95|4150.45|4152.95|4151.45|4144.45|4142.95|13923
1638817200000|2021-12-06 19:00:00|4152.45|4150.95|4142.95|4141.45|4154.45|4152.95|4141.95|4140.45|7207
1638820800000|2021-12-06 20:00:00|4143.15|4141.65|4147.65|4146.15|4150.95|4149.45|4141.65|4140.15|13126
1638824400000|2021-12-06 21:00:00|4149.7|4146.7|4153|4150|4153.2|4150.2|4145.6|4142.6|39218
1638828000000|2021-12-06 22:00:00|4152.8|4149.8|4152.6|4149.6|4152.8|4149.8|4152|4149|0
1638831600000|2021-12-06 23:00:00|4152.4|4149.4|4151.5|4148.5|4155.2|4152.2|4147.9|4144.9|0
1638835200000|2021-12-07 00:00:00|4152|4149|4145.7|4143.7|4152.6|4149.6|4137.7|4135.7|2302
1638838800000|2021-12-07 01:00:00|4145.9|4143.9|4151.7|4149.7|4157.7|4155.7|4144.9|4142.9|4995
1638842400000|2021-12-07 02:00:00|4152.2|4150.2|4143.7|4141.7|4153.2|4151.2|4143.2|4141.2|2131
1638846000000|2021-12-07 03:00:00|4144.7|4142.7|4152.7|4150.7|4153.7|4151.7|4143.2|4141.2|1546
1638849600000|2021-12-07 04:00:00|4152.9|4150.9|4162.4|4160.4|4164.4|4162.4|4152.7|4150.7|2928
1638853200000|2021-12-07 05:00:00|4162.2|4160.2|4171.9|4169.9|4172.2|4170.2|4159.2|4157.2|4923
1638856800000|2021-12-07 06:00:00|4171.7|4169.7|4173.7|4171.7|4174.7|4172.7|4163.9|4161.9|3681
1638860400000|2021-12-07 07:00:00|4173.45|4171.95|4191.95|4190.45|4192.45|4190.95|4172.45|4170.95|29235
1638864000000|2021-12-07 08:00:00|4190.45|4188.95|4226.77|4225.27|4229.97|4228.47|4184.15|4182.65|136687
1638867600000|2021-12-07 09:00:00|4227.27|4225.77|4235.77|4234.27|4238.77|4237.27|4227.27|4225.77|97928
1638871200000|2021-12-07 10:00:00|4236.27|4234.77|4243.77|4242.27|4245.27|4243.77|4233.27|4231.77|69895
1638874800000|2021-12-07 11:00:00|4243.27|4241.77|4240.27|4238.77|4245.27|4243.77|4239.77|4238.27|17004
1638878400000|2021-12-07 12:00:00|4240.77|4239.27|4239.27|4237.77|4242.47|4240.97|4235.27|4233.77|39438
1638882000000|2021-12-07 13:00:00|4239.77|4238.27|4238.27|4236.77|4243.27|4241.77|4236.77|4235.27|64978
1638885600000|2021-12-07 14:00:00|4238.77|4237.27|4255.77|4254.27|4255.77|4254.27|4237.27|4235.77|95024
1638889200000|2021-12-07 15:00:00|4256.27|4254.77|4272.96|4271.46|4272.96|4271.46|4254.77|4253.27|97405
1638892800000|2021-12-07 16:00:00|4272.46|4270.96|4275.96|4274.46|4280.96|4279.46|4270.46|4268.96|209059
1638896400000|2021-12-07 17:00:00|4276.16|4274.66|4287.46|4285.96|4287.46|4285.96|4274.96|4273.46|32461
1638900000000|2021-12-07 18:00:00|4286.96|4285.46|4278.96|4277.46|4286.96|4285.46|4278.46|4276.96|10780
1638903600000|2021-12-07 19:00:00|4278.46|4276.96|4275.96|4274.46|4278.46|4276.96|4273.46|4271.96|10615
1638907200000|2021-12-07 20:00:00|4275.46|4273.96|4274.66|4273.16|4277.46|4275.96|4263.46|4261.96|20379
1638910800000|2021-12-07 21:00:00|4275.71|4272.71|4284.71|4281.71|4286.71|4283.71|4274.11|4271.11|67850
1638914400000|2021-12-07 22:00:00|4284.81|4281.81|4285.61|4282.61|4286.21|4283.21|4284.71|4281.71|0
1638918000000|2021-12-07 23:00:00|4285.01|4282.01|4277.81|4274.81|4286.31|4283.31|4275.71|4272.71|0
1638921600000|2021-12-08 00:00:00|4277.61|4274.61|4283.71|4281.71|4284.41|4282.41|4261.21|4259.21|4296
1638925200000|2021-12-08 01:00:00|4283.21|4281.21|4271.71|4269.71|4283.21|4281.21|4266.71|4264.71|3597
1638928800000|2021-12-08 02:00:00|4271.91|4269.91|4278.91|4276.91|4283.91|4281.91|4271.71|4269.71|1966
1638932400000|2021-12-08 03:00:00|4279.21|4277.21|4279.71|4277.71|4284.21|4282.21|4276.71|4274.71|1499
1638936000000|2021-12-08 04:00:00|4280.21|4278.21|4278.21|4276.21|4285.91|4283.91|4275.41|4273.41|3288
1638939600000|2021-12-08 05:00:00|4278.41|4276.41|4278.21|4276.21|4279.21|4277.21|4270.71|4268.71|2031
1638943200000|2021-12-08 06:00:00|4277.91|4275.91|4270.41|4268.41|4279.21|4277.21|4268.71|4266.71|3207
1638946800000|2021-12-08 07:00:00|4270.16|4268.66|4272.16|4270.66|4276.96|4275.46|4259.46|4257.96|17800
1638950400000|2021-12-08 08:00:00|4271.96|4270.46|4283.31|4281.81|4285.96|4284.46|4266.96|4265.46|131894
1638954000000|2021-12-08 09:00:00|4282.81|4281.31|4267.31|4265.81|4282.81|4281.31|4262.81|4261.31|68994
1638957600000|2021-12-08 10:00:00|4267.01|4265.51|4244.81|4243.31|4267.31|4265.81|4243.81|4242.31|119624
1638961200000|2021-12-08 11:00:00|4244.31|4242.81|4277.31|4275.81|4290.31|4288.81|4242.81|4241.31|105289
1638964800000|2021-12-08 12:00:00|4277.01|4275.51|4260.9|4259.4|4281.51|4280.01|4256.9|4255.4|51848
1638968400000|2021-12-08 13:00:00|4261.1|4259.6|4256.9|4255.4|4265.9|4264.4|4256.4|4254.9|66817
1638972000000|2021-12-08 14:00:00|4256.6|4255.1|4249.4|4247.9|4258.6|4257.1|4243.4|4241.9|73423
1638975600000|2021-12-08 15:00:00|4248.9|4247.4|4239.66|4238.16|4253.6|4252.1|4237.16|4235.66|68970
1638979200000|2021-12-08 16:00:00|4239.16|4237.66|4236.16|4234.66|4245.16|4243.66|4232.16|4230.66|124372
1638982800000|2021-12-08 17:00:00|4235.66|4234.16|4235.16|4233.66|4238.66|4237.16|4232.16|4230.66|14879
1638986400000|2021-12-08 18:00:00|4234.66|4233.16|4238.66|4237.16|4240.66|4239.16|4233.66|4232.16|6585
1638990000000|2021-12-08 19:00:00|4239.16|4237.66|4241.66|4240.16|4241.66|4240.16|4236.16|4234.66|5898
1638993600000|2021-12-08 20:00:00|4241.16|4239.66|4240.66|4239.16|4246.66|4245.16|4239.66|4238.16|12993
1638997200000|2021-12-08 21:00:00|4242.11|4239.11|4240.91|4237.91|4243.41|4240.41|4240.01|4237.01|18261
1639000800000|2021-12-08 22:00:00|4240.71|4237.71|4241.11|4238.11|4241.51|4238.51|4240.51|4237.51|0
1639004400000|2021-12-08 23:00:00|4240.91|4237.91|4240.01|4237.01|4243.11|4240.11|4238.51|4235.51|0
1639008000000|2021-12-09 00:00:00|4239.91|4236.91|4238.41|4236.41|4242.91|4240.91|4236.41|4234.41|1311
1639011600000|2021-12-09 01:00:00|4238.11|4236.11|4244.41|4242.41|4247.91|4245.91|4237.11|4235.11|1643
1639015200000|2021-12-09 02:00:00|4244.61|4242.61|4250.91|4248.91|4251.91|4249.91|4242.41|4240.41|1895
1639018800000|2021-12-09 03:00:00|4251.11|4249.11|4239.61|4237.61|4254.41|4252.41|4238.91|4236.91|1193
1639022400000|2021-12-09 04:00:00|4239.91|4237.91|4234.41|4232.41|4242.41|4240.41|4233.91|4231.91|2018
1639026000000|2021-12-09 05:00:00|4233.91|4231.91|4236.11|4234.11|4240.91|4238.91|4233.91|4231.91|1347
1639029600000|2021-12-09 06:00:00|4235.91|4233.91|4241.41|4239.41|4244.41|4242.41|4234.91|4232.91|1362
1639033200000|2021-12-09 07:00:00|4241.16|4239.66|4249.86|4248.36|4253.16|4251.66|4239.16|4237.66|12079
1639036800000|2021-12-09 08:00:00|4250.16|4248.66|4235.89|4234.39|4251.16|4249.66|4231.16|4229.66|120875
1639040400000|2021-12-09 09:00:00|4236.09|4234.59|4234.89|4233.39|4242.89|4241.39|4233.59|4232.09|103685
1639044000000|2021-12-09 10:00:00|4234.39|4232.89|4222.39|4220.89|4235.89|4234.39|4213.39|4211.89|58136
1639047600000|2021-12-09 11:00:00|4222.89|4221.39|4216.39|4214.89|4228.39|4226.89|4211.39|4209.89|89641
1639051200000|2021-12-09 12:00:00|4216.09|4214.59|4209.65|4208.15|4222.39|4220.89|4209.15|4207.65|36320
1639054800000|2021-12-09 13:00:00|4209.85|4208.35|4207.65|4206.15|4213.65|4212.15|4202.35|4200.85|37155
1639058400000|2021-12-09 14:00:00|4208.15|4206.65|4211.35|4209.85|4215.85|4214.35|4205.15|4203.65|54673
1639062000000|2021-12-09 15:00:00|4211.65|4210.15|4209.65|4208.15|4217.15|4215.65|4202.15|4200.65|65221
1639065600000|2021-12-09 16:00:00|4210.15|4208.65|4203.35|4201.85|4212.65|4211.15|4202.15|4200.65|103183
1639069200000|2021-12-09 17:00:00|4203.15|4201.65|4208.85|4207.35|4209.65|4208.15|4198.65|4197.15|24681
1639072800000|2021-12-09 18:00:00|4208.65|4207.15|4204.15|4202.65|4208.65|4207.15|4201.15|4199.65|8300
1639076400000|2021-12-09 19:00:00|4204.65|4203.15|4199.65|4198.15|4208.65|4207.15|4198.15|4196.65|6693
1639080000000|2021-12-09 20:00:00|4199.85|4198.35|4196.65|4195.15|4202.65|4201.15|4193.65|4192.15|24154
1639083600000|2021-12-09 21:00:00|4198.7|4195.7|4200.5|4197.5|4201|4198|4194|4191|34072
1639087200000|2021-12-09 22:00:00|4200|4197|4201.7|4198.7|4202.6|4199.6|4200|4197|0
1639090800000|2021-12-09 23:00:00|4201.1|4198.1|4204.6|4201.6|4207.6|4204.6|4200.7|4197.7|0
1639094400000|2021-12-10 00:00:00|4204.9|4201.9|4190.4|4188.4|4206.4|4203.4|4188.9|4186.9|1928
1639098000000|2021-12-10 01:00:00|4191.4|4189.4|4197.6|4195.6|4199.6|4197.6|4188.4|4186.4|1462
1639101600000|2021-12-10 02:00:00|4197.9|4195.9|4197.1|4195.1|4199.4|4197.4|4195.9|4193.9|426
1639105200000|2021-12-10 03:00:00|4196.9|4194.9|4193.9|4191.9|4199.4|4197.4|4193.9|4191.9|1867
1639108800000|2021-12-10 04:00:00|4194.4|4192.4|4194.6|4192.6|4197.4|4195.4|4192.9|4190.9|874
1639112400000|2021-12-10 05:00:00|4194.4|4192.4|4184.9|4182.9|4195.9|4193.9|4183.9|4181.9|1239
1639116000000|2021-12-10 06:00:00|4184.6|4182.6|4188.1|4186.1|4188.4|4186.4|4184.4|4182.4|1841
1639119600000|2021-12-10 07:00:00|4187.85|4186.35|4184.65|4183.15|4191.15|4189.65|4179.65|4178.15|16936
1639123200000|2021-12-10 08:00:00|4185.15|4183.65|4194.49|4192.99|4198.69|4197.19|4179.15|4177.65|117424
1639126800000|2021-12-10 09:00:00|4193.99|4192.49|4196.99|4195.49|4198.99|4197.49|4189.99|4188.49|84330
1639130400000|2021-12-10 10:00:00|4196.49|4194.99|4199.99|4198.49|4203.49|4201.99|4193.99|4192.49|89260
1639134000000|2021-12-10 11:00:00|4199.69|4198.19|4212.69|4211.19|4214.99|4213.49|4199.49|4197.99|61857
1639137600000|2021-12-10 12:00:00|4212.49|4210.99|4205.19|4203.69|4213.49|4211.99|4204.19|4202.69|82386
1639141200000|2021-12-10 13:00:00|4204.69|4203.19|4216.19|4214.69|4223.69|4222.19|4197.39|4195.89|66997
1639144800000|2021-12-10 14:00:00|4217.69|4216.19|4204.19|4202.69|4222.69|4221.19|4201.19|4199.69|76966
1639148400000|2021-12-10 15:00:00|4203.69|4202.19|4201.38|4199.88|4211.38|4209.88|4195.88|4194.38|70555
1639152000000|2021-12-10 16:00:00|4200.88|4199.38|4204.38|4202.88|4210.38|4208.88|4191.38|4189.88|113160
1639155600000|2021-12-10 17:00:00|4204.58|4203.08|4205.58|4204.08|4207.88|4206.38|4201.38|4199.88|18680
1639159200000|2021-12-10 18:00:00|4205.38|4203.88|4207.88|4206.38|4209.88|4208.38|4204.38|4202.88|8286
1639162800000|2021-12-10 19:00:00|4207.38|4205.88|4202.88|4201.38|4208.88|4207.38|4201.88|4200.38|5281
1639166400000|2021-12-10 20:00:00|4202.38|4200.88|4209.88|4208.38|4211.58|4210.08|4200.88|4199.38|12412
1639170000000|2021-12-10 21:00:00|4211.33|4208.33|4211.63|4208.63|4212.83|4209.83|4208.23|4205.23|84156
1639350000000|2021-12-12 23:00:00|4214.53|4211.53|4219.33|4216.33|4220.53|4217.53|4214.33|4211.33|0
1639353600000|2021-12-13 00:00:00|4219.23|4216.23|4226.63|4224.63|4227.13|4225.13|4217.73|4214.73|3267
1639357200000|2021-12-13 01:00:00|4226.13|4224.13|4226.63|4224.63|4228.63|4226.63|4223.13|4221.13|12067
1639360800000|2021-12-13 02:00:00|4226.13|4224.13|4223.13|4221.13|4226.33|4224.33|4221.13|4219.13|8906
1639364400000|2021-12-13 03:00:00|4222.63|4220.63|4223.63|4221.63|4225.63|4223.63|4221.83|4219.83|2548
1639368000000|2021-12-13 04:00:00|4224.13|4222.13|4222.13|4220.13|4224.63|4222.63|4221.33|4219.33|1453
1639371600000|2021-12-13 05:00:00|4221.83|4219.83|4219.13|4217.13|4222.13|4220.13|4214.13|4212.13|1896
1639375200000|2021-12-13 06:00:00|4218.63|4216.63|4223.13|4221.13|4226.63|4224.63|4217.63|4215.63|3211
1639378800000|2021-12-13 07:00:00|4222.88|4221.38|4213.88|4212.38|4224.38|4222.88|4209.88|4208.38|40010
1639382400000|2021-12-13 08:00:00|4213.38|4211.88|4224.8|4223.3|4227.8|4226.3|4202.88|4201.38|263701
1639386000000|2021-12-13 09:00:00|4225.3|4223.8|4236.3|4234.8|4242|4240.5|4224.3|4222.8|107490
1639389600000|2021-12-13 10:00:00|4236.5|4235|4229.3|4227.8|4240.3|4238.8|4226.8|4225.3|74277
1639393200000|2021-12-13 11:00:00|4228.8|4227.3|4235.8|4234.3|4239.3|4237.8|4227.3|4225.8|99378
1639396800000|2021-12-13 12:00:00|4234.8|4233.3|4228.12|4226.62|4234.8|4233.3|4222.3|4220.8|95160
1639400400000|2021-12-13 13:00:00|4228.62|4227.12|4221.62|4220.12|4230.12|4228.62|4221.62|4220.12|232677
1639404000000|2021-12-13 14:00:00|4221.82|4220.32|4201.12|4199.62|4221.82|4220.32|4198.62|4197.12|253591
1639407600000|2021-12-13 15:00:00|4201.62|4200.12|4188.1|4186.6|4207.1|4205.6|4176.6|4175.1|169276
1639411200000|2021-12-13 16:00:00|4187.6|4186.1|4186.1|4184.6|4190.6|4189.1|4178.6|4177.1|164981
1639414800000|2021-12-13 17:00:00|4185.8|4184.3|4188.3|4186.8|4193.6|4192.1|4182.6|4181.1|24716
1639418400000|2021-12-13 18:00:00|4188.1|4186.6|4188.1|4186.6|4190.6|4189.1|4183.6|4182.1|21280
1639422000000|2021-12-13 19:00:00|4187.6|4186.1|4191.6|4190.1|4192.1|4190.6|4184.6|4183.1|6251
1639425600000|2021-12-13 20:00:00|4192.1|4190.6|4180.8|4179.3|4194.1|4192.6|4176.8|4175.3|26262
1639429200000|2021-12-13 21:00:00|4183.85|4180.85|4185.85|4182.85|4188.05|4185.05|4177.65|4174.65|106096
1639432800000|2021-12-13 22:00:00|4185.65|4182.65|4184.75|4181.75|4185.85|4182.85|4184.25|4181.25|0
1639436400000|2021-12-13 23:00:00|4185.55|4182.55|4187.25|4184.25|4188.95|4185.95|4183.65|4180.65|0
1639440000000|2021-12-14 00:00:00|4186.95|4183.95|4195.85|4193.85|4197.35|4195.35|4186.95|4183.95|2555
1639443600000|2021-12-14 01:00:00|4196.05|4194.05|4191.55|4189.55|4198.85|4196.85|4189.85|4187.85|2889
1639447200000|2021-12-14 02:00:00|4191.85|4189.85|4189.85|4187.85|4193.85|4191.85|4187.85|4185.85|2329
1639450800000|2021-12-14 03:00:00|4190.35|4188.35|4190.55|4188.55|4193.35|4191.35|4182.05|4180.05|2486
1639454400000|2021-12-14 04:00:00|4190.35|4188.35|4190.35|4188.35|4192.35|4190.35|4188.85|4186.85|8117
1639458000000|2021-12-14 05:00:00|4190.05|4188.05|4188.05|4186.05|4191.35|4189.35|4185.85|4183.85|2371
1639461600000|2021-12-14 06:00:00|4187.85|4185.85|4191.85|4189.85|4194.85|4192.85|4183.35|4181.35|3046
1639465200000|2021-12-14 07:00:00|4191.6|4190.1|4198.6|4197.1|4201.6|4200.1|4188.6|4187.1|19502
1639468800000|2021-12-14 08:00:00|4198.3|4196.8|4201.45|4199.95|4213.1|4211.6|4198.1|4196.6|210847
1639472400000|2021-12-14 09:00:00|4201.95|4200.45|4183.95|4182.45|4207.95|4206.45|4181.65|4180.15|139609
1639476000000|2021-12-14 10:00:00|4183.45|4181.95|4182.95|4181.45|4186.45|4184.95|4177.95|4176.45|261630
1639479600000|2021-12-14 11:00:00|4182.45|4180.95|4184.45|4182.95|4190.95|4189.45|4180.45|4178.95|116159
1639483200000|2021-12-14 12:00:00|4184.95|4183.45|4187.13|4185.63|4191.45|4189.95|4182.95|4181.45|58639
1639486800000|2021-12-14 13:00:00|4187.63|4186.13|4165.13|4163.63|4188.63|4187.13|4161.63|4160.13|113037
1639490400000|2021-12-14 14:00:00|4164.13|4162.63|4169.13|4167.63|4176.13|4174.63|4154.63|4153.13|300905
1639494000000|2021-12-14 15:00:00|4168.63|4167.13|4148.18|4146.68|4175.18|4173.68|4145.18|4143.68|205178
1639497600000|2021-12-14 16:00:00|4147.68|4146.18|4142.68|4141.18|4154.18|4152.68|4139.68|4138.18|207897
1639501200000|2021-12-14 17:00:00|4142.18|4140.68|4139.18|4137.68|4143.68|4142.18|4136.18|4134.68|41209
1639504800000|2021-12-14 18:00:00|4138.68|4137.18|4143.18|4141.68|4146.18|4144.68|4137.18|4135.68|12283
1639508400000|2021-12-14 19:00:00|4142.68|4141.18|4157.68|4156.18|4159.18|4157.68|4142.18|4140.68|12246
1639512000000|2021-12-14 20:00:00|4157.18|4155.68|4166.38|4164.88|4169.68|4168.18|4156.18|4154.68|15884
1639515600000|2021-12-14 21:00:00|4166.18|4164.68|4167.13|4164.13|4167.93|4164.93|4162.23|4159.23|28336
1639519200000|2021-12-14 22:00:00|4167.23|4164.23|4166.83|4163.83|4167.43|4164.43|4166.23|4163.23|0
1639522800000|2021-12-14 23:00:00|4167.03|4164.03|4165.33|4162.33|4170.23|4167.23|4162.23|4159.23|0
1639526400000|2021-12-15 00:00:00|4165.83|4162.83|4167.93|4165.93|4172.93|4170.93|4164.83|4161.83|2198
1639530000000|2021-12-15 01:00:00|4168.63|4166.63|4163.93|4161.93|4168.93|4166.93|4154.13|4152.13|2627
1639533600000|2021-12-15 02:00:00|4163.63|4161.63|4161.43|4159.43|4165.13|4163.13|4157.43|4155.43|1814
1639537200000|2021-12-15 03:00:00|4162.43|4160.43|4163.43|4161.43|4163.43|4161.43|4160.43|4158.43|1097
1639540800000|2021-12-15 04:00:00|4162.93|4160.93|4160.43|4158.43|4162.93|4160.93|4159.93|4157.93|866
1639544400000|2021-12-15 05:00:00|4159.93|4157.93|4160.93|4158.93|4161.93|4159.93|4156.43|4154.43|1244
1639548000000|2021-12-15 06:00:00|4161.43|4159.43|4153.63|4151.63|4165.43|4163.43|4151.43|4149.43|3670
1639551600000|2021-12-15 07:00:00|4153.38|4151.88|4158.18|4156.68|4162.18|4160.68|4141.18|4139.68|16433
1639555200000|2021-12-15 08:00:00|4157.68|4156.18|4171.08|4169.58|4176.68|4175.18|4157.68|4156.18|113660
1639558800000|2021-12-15 09:00:00|4171.38|4169.88|4165.38|4163.88|4174.88|4173.38|4159.38|4157.88|183567
1639562400000|2021-12-15 10:00:00|4165.08|4163.58|4169.38|4167.88|4169.88|4168.38|4161.88|4160.38|109017
1639566000000|2021-12-15 11:00:00|4168.88|4167.38|4166.88|4165.38|4170.88|4169.38|4164.38|4162.88|96295
1639569600000|2021-12-15 12:00:00|4167.08|4165.58|4168.2|4166.7|4171.7|4170.2|4163.38|4161.88|56410
1639573200000|2021-12-15 13:00:00|4167.9|4166.4|4167.7|4166.2|4173.7|4172.2|4166.7|4165.2|90244
1639576800000|2021-12-15 14:00:00|4167.2|4165.7|4157.7|4156.2|4172.2|4170.7|4155.2|4153.7|114573
1639580400000|2021-12-15 15:00:00|4157.2|4155.7|4167.02|4165.52|4167.52|4166.02|4152.52|4151.02|115076
1639584000000|2021-12-15 16:00:00|4167.22|4165.72|4165.52|4164.02|4168.52|4167.02|4158.02|4156.52|142664
1639587600000|2021-12-15 17:00:00|4165.02|4163.52|4169.02|4167.52|4170.02|4168.52|4162.22|4160.72|18699
1639591200000|2021-12-15 18:00:00|4169.52|4168.02|4169.72|4168.22|4170.52|4169.02|4165.72|4164.22|12311
1639594800000|2021-12-15 19:00:00|4169.22|4167.72|4183.52|4182.02|4192.02|4190.52|4160.52|4159.02|35420
1639598400000|2021-12-15 20:00:00|4183.22|4181.72|4217.52|4216.02|4218.52|4217.02|4183.22|4181.72|37110
1639602000000|2021-12-15 21:00:00|4217.47|4214.47|4219.37|4216.37|4222.57|4219.57|4214.07|4211.07|76925
1639605600000|2021-12-15 22:00:00|4219.67|4216.67|4219.87|4216.87|4220.67|4217.67|4219.27|4216.27|0
1639609200000|2021-12-15 23:00:00|4219.67|4216.67|4221.87|4218.87|4226.07|4223.07|4218.57|4215.57|0
1639612800000|2021-12-16 00:00:00|4221.67|4218.67|4220.27|4218.27|4223.97|4221.97|4215.77|4212.77|1470
1639616400000|2021-12-16 01:00:00|4220.47|4218.47|4205.97|4203.97|4221.77|4219.77|4203.27|4201.27|3171
1639620000000|2021-12-16 02:00:00|4206.27|4204.27|4217.77|4215.77|4218.77|4216.77|4206.27|4204.27|1212
1639623600000|2021-12-16 03:00:00|4217.27|4215.27|4222.97|4220.97|4224.27|4222.27|4216.77|4214.77|1093
1639627200000|2021-12-16 04:00:00|4223.47|4221.47|4228.27|4226.27|4228.27|4226.27|4221.27|4219.27|1884
1639630800000|2021-12-16 05:00:00|4228.47|4226.47|4234.77|4232.77|4235.27|4233.27|4224.77|4222.77|9954
1639634400000|2021-12-16 06:00:00|4234.27|4232.27|4238.27|4236.27|4239.27|4237.27|4232.27|4230.27|4395
1639638000000|2021-12-16 07:00:00|4238.02|4236.52|4242.22|4240.72|4247.52|4246.02|4229.52|4228.02|18758
1639641600000|2021-12-16 08:00:00|4243.02|4241.52|4233.52|4232.02|4249.52|4248.02|4229.02|4227.52|103862
1639645200000|2021-12-16 09:00:00|4234.02|4232.52|4225.52|4224.02|4234.52|4233.02|4223.22|4221.72|52966
1639648800000|2021-12-16 10:00:00|4225.22|4223.72|4234.02|4232.52|4234.52|4233.02|4220.02|4218.52|139425
1639652400000|2021-12-16 11:00:00|4234.52|4233.02|4250.52|4249.02|4252.02|4250.52|4230.02|4228.52|58659
1639656000000|2021-12-16 12:00:00|4250.72|4249.22|4240.06|4238.56|4250.72|4249.22|4236.56|4235.06|40288
1639659600000|2021-12-16 13:00:00|4239.56|4238.06|4226.56|4225.06|4240.06|4238.56|4222.06|4220.56|54627
1639663200000|2021-12-16 14:00:00|4221.06|4219.56|4209.06|4207.56|4228.06|4226.56|4208.56|4207.06|68591
1639666800000|2021-12-16 15:00:00|4210.06|4208.56|4218.85|4217.35|4224.35|4222.85|4199.56|4198.06|89713
1639670400000|2021-12-16 16:00:00|4219.35|4217.85|4202.35|4200.85|4219.85|4218.35|4198.85|4197.35|143776
1639674000000|2021-12-16 17:00:00|4202.55|4201.05|4186.85|4185.35|4205.35|4203.85|4185.85|4184.35|35773
1639677600000|2021-12-16 18:00:00|4187.35|4185.85|4191.85|4190.35|4198.35|4196.85|4187.35|4185.85|13941
1639681200000|2021-12-16 19:00:00|4192.05|4190.55|4175.35|4173.85|4195.35|4193.85|4170.35|4168.85|12923
1639684800000|2021-12-16 20:00:00|4174.85|4173.35|4186.55|4185.05|4190.85|4189.35|4171.35|4169.85|24056
1639688400000|2021-12-16 21:00:00|4187.3|4184.3|4194.7|4191.7|4197.1|4194.1|4185|4182|3525
1639692000000|2021-12-16 22:00:00|4194.8|4191.8|4193.1|4190.1|4194.8|4191.8|4191.8|4188.8|0
1639695600000|2021-12-16 23:00:00|4193.9|4190.9|4187.6|4184.6|4194.6|4191.6|4182.2|4179.2|0
1639699200000|2021-12-17 00:00:00|4188.1|4185.1|4191.3|4189.3|4197.8|4195.8|4186.8|4184.8|2575
1639702800000|2021-12-17 01:00:00|4191.6|4189.6|4192.6|4190.6|4196.6|4194.6|4190.3|4188.3|1326
1639706400000|2021-12-17 02:00:00|4192.8|4190.8|4194.1|4192.1|4196.3|4194.3|4191.8|4189.8|780
1639710000000|2021-12-17 03:00:00|4193.8|4191.8|4171.6|4169.6|4194.1|4192.1|4170.6|4168.6|2464
1639713600000|2021-12-17 04:00:00|4171.8|4169.8|4179.1|4177.1|4180.1|4178.1|4170.1|4168.1|1301
1639717200000|2021-12-17 05:00:00|4179.3|4177.3|4171.8|4169.8|4180.8|4178.8|4169.6|4167.6|2058
1639720800000|2021-12-17 06:00:00|4172.1|4170.1|4175.3|4173.3|4182.1|4180.1|4172.1|4170.1|3629
1639724400000|2021-12-17 07:00:00|4175.05|4173.55|4187.85|4186.35|4190.85|4189.35|4173.55|4172.05|18202
1639728000000|2021-12-17 08:00:00|4187.05|4185.55|4180.33|4178.83|4193.35|4191.85|4175.83|4174.33|81223
1639731600000|2021-12-17 09:00:00|4179.83|4178.33|4172.33|4170.83|4181.33|4179.83|4153.33|4151.83|87360
1639735200000|2021-12-17 10:00:00|4172.83|4171.33|4162.33|4160.83|4175.83|4174.33|4155.33|4153.83|116829
1639738800000|2021-12-17 11:00:00|4161.83|4160.33|4169.83|4168.33|4173.83|4172.33|4157.83|4156.33|59366
1639742400000|2021-12-17 12:00:00|4169.33|4167.83|4146.82|4145.32|4170.33|4168.83|4145.82|4144.32|39839
1639746000000|2021-12-17 13:00:00|4147.02|4145.52|4156.32|4154.82|4157.02|4155.52|4141.82|4140.32|49180
1639749600000|2021-12-17 14:00:00|4157.32|4155.82|4151.32|4149.82|4157.32|4155.82|4139.32|4137.82|68906
1639753200000|2021-12-17 15:00:00|4150.82|4149.32|4165.28|4163.78|4170.78|4169.28|4130.78|4129.28|96814
1639756800000|2021-12-17 16:00:00|4165.78|4164.28|4153.28|4151.78|4171.78|4170.28|4146.28|4144.78|190193
1639760400000|2021-12-17 17:00:00|4152.78|4151.28|4158.78|4157.28|4160.78|4159.28|4144.98|4143.48|27705
1639764000000|2021-12-17 18:00:00|4158.28|4156.78|4169.78|4168.28|4170.78|4169.28|4154.78|4153.28|12753
1639767600000|2021-12-17 19:00:00|4170.28|4168.78|4165.78|4164.28|4171.28|4169.78|4162.28|4160.78|7677
1639771200000|2021-12-17 20:00:00|4166.28|4164.78|4146.98|4145.48|4171.28|4169.78|4144.28|4142.78|30892
1639774800000|2021-12-17 21:00:00|4144.53|4141.53|4156.63|4153.63|4157.73|4154.73|4143.33|4140.33|7290
1639954800000|2021-12-19 23:00:00|4156.03|4153.03|4120.23|4117.23|4158.13|4155.13|4118.83|4115.83|0
1639958400000|2021-12-20 00:00:00|4120.63|4117.63|4122.53|4120.53|4124.93|4121.93|4102.23|4100.23|4852
1639962000000|2021-12-20 01:00:00|4122.73|4120.73|4107.03|4105.03|4124.73|4122.73|4104.53|4102.53|3239
1639965600000|2021-12-20 02:00:00|4106.53|4104.53|4093.23|4091.23|4110.03|4108.03|4091.03|4089.03|4350
1639969200000|2021-12-20 03:00:00|4093.03|4091.03|4088.23|4086.23|4099.53|4097.53|4088.03|4086.03|1434
1639972800000|2021-12-20 04:00:00|4088.53|4086.53|4093.03|4091.03|4101.73|4099.73|4088.03|4086.03|2342
1639976400000|2021-12-20 05:00:00|4092.73|4090.73|4079.23|4077.23|4095.53|4093.53|4077.03|4075.03|1834
1639980000000|2021-12-20 06:00:00|4079.53|4077.53|4074.53|4072.53|4086.73|4084.73|4069.03|4067.03|5003
1639983600000|2021-12-20 07:00:00|4074.28|4072.78|4073.78|4072.28|4079.28|4077.78|4046.78|4045.28|35463
1639987200000|2021-12-20 08:00:00|4075.28|4073.78|4066|4064.5|4086.28|4084.78|4053.78|4052.28|106384
1639990800000|2021-12-20 09:00:00|4065.5|4064|4077.5|4076|4078|4076.5|4046.5|4045|79230
1639994400000|2021-12-20 10:00:00|4077.2|4075.7|4105|4103.5|4106.5|4105|4076.7|4075.2|82999
1639998000000|2021-12-20 11:00:00|4105.5|4104|4116.5|4115|4116.5|4115|4099|4097.5|31775
1640001600000|2021-12-20 12:00:00|4116|4114.5|4102.23|4100.73|4121|4119.5|4101.73|4100.23|42253
1640005200000|2021-12-20 13:00:00|4102.43|4100.93|4104.23|4102.73|4111.23|4109.73|4099.73|4098.23|25403
1640008800000|2021-12-20 14:00:00|4103.93|4102.43|4114.73|4113.23|4116.23|4114.73|4099.73|4098.23|47684
1640012400000|2021-12-20 15:00:00|4114.43|4112.93|4107.81|4106.31|4121.31|4119.81|4104.81|4103.31|52592
1640016000000|2021-12-20 16:00:00|4107.31|4105.81|4119.31|4117.81|4119.31|4117.81|4102.81|4101.31|115043
1640019600000|2021-12-20 17:00:00|4119.01|4117.51|4114.31|4112.81|4122.31|4120.81|4113.81|4112.31|13149
1640023200000|2021-12-20 18:00:00|4114.81|4113.31|4128.31|4126.81|4130.81|4129.31|4113.31|4111.81|14685
1640026800000|2021-12-20 19:00:00|4127.81|4126.31|4128.81|4127.31|4132.81|4131.31|4124.01|4122.51|8351
1640030400000|2021-12-20 20:00:00|4129.01|4127.51|4138.31|4136.81|4140.31|4138.81|4124.31|4122.81|21950
1640034000000|2021-12-20 21:00:00|4138.01|4136.51|4152.86|4149.86|4155.86|4152.86|4138.01|4135.26|3324
1640037600000|2021-12-20 22:00:00|4153.26|4150.26|4153.46|4150.46|4153.56|4150.56|4152.66|4149.66|0
1640041200000|2021-12-20 23:00:00|4152.36|4149.36|4160.36|4157.36|4162.76|4159.76|4151.86|4148.86|0
1640044800000|2021-12-21 00:00:00|4160.66|4157.66|4146.56|4144.56|4161.16|4158.16|4134.06|4132.06|2063
1640048400000|2021-12-21 01:00:00|4146.76|4144.76|4155.26|4153.26|4157.06|4155.06|4139.06|4137.06|2671
1640052000000|2021-12-21 02:00:00|4155.56|4153.56|4143.56|4141.56|4155.56|4153.56|4141.06|4139.06|1538
1640055600000|2021-12-21 03:00:00|4143.76|4141.76|4153.26|4151.26|4156.26|4154.26|4143.56|4141.56|885
1640059200000|2021-12-21 04:00:00|4153.56|4151.56|4150.76|4148.76|4153.56|4151.56|4145.56|4143.56|989
1640062800000|2021-12-21 05:00:00|4151.06|4149.06|4159.06|4157.06|4159.56|4157.56|4151.06|4149.06|1016
1640066400000|2021-12-21 06:00:00|4158.76|4156.76|4176.06|4174.06|4177.56|4175.56|4158.56|4156.56|5646
1640070000000|2021-12-21 07:00:00|4175.81|4174.31|4164.31|4162.81|4178.31|4176.81|4157.51|4156.01|18095
1640073600000|2021-12-21 08:00:00|4163.51|4162.01|4147.51|4146.01|4163.51|4162.01|4133.31|4131.81|63813
1640077200000|2021-12-21 09:00:00|4147.01|4145.51|4130.01|4128.51|4154.01|4152.51|4128.51|4127.01|35554
1640080800000|2021-12-21 10:00:00|4129.51|4128.01|4148.51|4147.01|4150.51|4149.01|4128.51|4127.01|25886
1640084400000|2021-12-21 11:00:00|4149.01|4147.51|4160.51|4159.01|4165.01|4163.51|4146.51|4145.01|30280
1640088000000|2021-12-21 12:00:00|4161.01|4159.51|4166.05|4164.55|4170.01|4168.51|4160.01|4158.51|19972
1640091600000|2021-12-21 13:00:00|4165.55|4164.05|4170.55|4169.05|4171.55|4170.05|4160.55|4159.05|23715
1640095200000|2021-12-21 14:00:00|4170.05|4168.55|4165.05|4163.55|4173.55|4172.05|4161.05|4159.55|33453
1640098800000|2021-12-21 15:00:00|4165.55|4164.05|4169.28|4167.78|4173.58|4172.08|4158.58|4157.08|51588
1640102400000|2021-12-21 16:00:00|4169.08|4167.58|4185.58|4184.08|4187.58|4186.08|4167.58|4166.08|104946
1640106000000|2021-12-21 17:00:00|4186.08|4184.58|4197.08|4195.58|4198.08|4196.58|4184.08|4182.58|18136
1640109600000|2021-12-21 18:00:00|4196.58|4195.08|4196.58|4195.08|4198.58|4197.08|4191.58|4190.08|9020
1640113200000|2021-12-21 19:00:00|4196.08|4194.58|4197.58|4196.08|4198.58|4197.08|4192.08|4190.58|7637
1640116800000|2021-12-21 20:00:00|4197.08|4195.58|4197.08|4195.58|4198.08|4196.58|4187.08|4185.58|12251
1640120400000|2021-12-21 21:00:00|4196.73|4193.73|4199.23|4196.23|4199.83|4196.83|4192.03|4189.03|19076
1640124000000|2021-12-21 22:00:00|4199.53|4196.53|4198.13|4195.13|4200.03|4197.03|4197.53|4194.53|0
1640127600000|2021-12-21 23:00:00|4198.43|4195.43|4194.63|4191.63|4199.53|4196.53|4193.13|4190.13|0
1640131200000|2021-12-22 00:00:00|4194.93|4191.93|4186.33|4184.33|4197.23|4194.23|4184.33|4182.33|1568
1640134800000|2021-12-22 01:00:00|4186.03|4184.03|4188.53|4186.53|4196.33|4194.33|4186.03|4184.03|1410
1640138400000|2021-12-22 02:00:00|4188.83|4186.83|4187.53|4185.53|4192.83|4190.83|4185.33|4183.33|995
1640142000000|2021-12-22 03:00:00|4187.33|4185.33|4190.83|4188.83|4192.33|4190.33|4185.83|4183.83|413
1640145600000|2021-12-22 04:00:00|4191.33|4189.33|4190.53|4188.53|4192.83|4190.83|4189.53|4187.53|176
1640149200000|2021-12-22 05:00:00|4190.83|4188.83|4191.83|4189.83|4193.33|4191.33|4187.33|4185.33|456
1640152800000|2021-12-22 06:00:00|4192.33|4190.33|4192.83|4190.83|4196.83|4194.83|4190.33|4188.33|1189
1640156400000|2021-12-22 07:00:00|4192.58|4191.08|4187.28|4185.78|4195.28|4193.78|4187.08|4185.58|5408
1640160000000|2021-12-22 08:00:00|4188.58|4187.08|4179.53|4178.03|4189.28|4187.78|4167.58|4166.08|39664
1640163600000|2021-12-22 09:00:00|4179.03|4177.53|4177.53|4176.03|4184.03|4182.53|4171.53|4170.03|21572
1640167200000|2021-12-22 10:00:00|4177.73|4176.23|4186.53|4185.03|4188.53|4187.03|4174.53|4173.03|30513
1640170800000|2021-12-22 11:00:00|4187.03|4185.53|4184.53|4183.03|4187.53|4186.03|4180.53|4179.03|18270
1640174400000|2021-12-22 12:00:00|4184.73|4183.23|4173.85|4172.35|4184.73|4183.23|4171.85|4170.35|17899
1640178000000|2021-12-22 13:00:00|4174.35|4172.85|4174.35|4172.85|4175.85|4174.35|4167.85|4166.35|16633
1640181600000|2021-12-22 14:00:00|4174.55|4173.05|4186.55|4185.05|4189.55|4188.05|4171.85|4170.35|27986
1640185200000|2021-12-22 15:00:00|4186.85|4185.35|4202.15|4200.65|4202.15|4200.65|4183.35|4181.85|46099
1640188800000|2021-12-22 16:00:00|4201.65|4200.15|4224.15|4222.65|4224.15|4222.65|4198.15|4196.65|111804
1640192400000|2021-12-22 17:00:00|4224.65|4223.15|4225.15|4223.65|4227.65|4226.15|4222.85|4221.35|18617
1640196000000|2021-12-22 18:00:00|4224.65|4223.15|4222.65|4221.15|4225.15|4223.65|4219.15|4217.65|7134
1640199600000|2021-12-22 19:00:00|4222.15|4220.65|4225.15|4223.65|4225.15|4223.65|4219.65|4218.15|4137
1640203200000|2021-12-22 20:00:00|4225.65|4224.15|4229.15|4227.65|4233.65|4232.15|4223.15|4221.65|8579
1640206800000|2021-12-22 21:00:00|4231.1|4228.1|4234.8|4231.8|4235.8|4232.8|4230.3|4227.3|5765
1640210400000|2021-12-22 22:00:00|4234.9|4231.9|4234.1|4231.1|4235.1|4232.1|4234.1|4231.1|0
1640214000000|2021-12-22 23:00:00|4234.3|4231.3|4236.5|4233.5|4238.6|4235.6|4234.3|4231.3|0
1640217600000|2021-12-23 00:00:00|4236|4233|4227.4|4225.4|4236.8|4233.8|4225.1|4223.1|814
1640221200000|2021-12-23 01:00:00|4227.6|4225.6|4226.9|4224.9|4228.1|4226.1|4224.4|4222.4|884
1640224800000|2021-12-23 02:00:00|4227.1|4225.1|4230.4|4228.4|4231.9|4229.9|4226.9|4224.9|935
1640228400000|2021-12-23 03:00:00|4229.9|4227.9|4228.4|4226.4|4231.4|4229.4|4225.6|4223.6|593
1640232000000|2021-12-23 04:00:00|4228.1|4226.1|4228.4|4226.4|4228.9|4226.9|4227.4|4225.4|117
1640235600000|2021-12-23 05:00:00|4228.9|4226.9|4233.9|4231.9|4234.4|4232.4|4228.4|4226.4|391
1640239200000|2021-12-23 06:00:00|4234.4|4232.4|4232.9|4230.9|4237.9|4235.9|4230.6|4228.6|1392
1640242800000|2021-12-23 07:00:00|4232.65|4231.15|4235.35|4233.85|4240.35|4238.85|4231.65|4230.15|11108
1640246400000|2021-12-23 08:00:00|4237.15|4235.65|4237.31|4235.81|4240.15|4238.65|4222.65|4221.15|37961
1640250000000|2021-12-23 09:00:00|4236.31|4234.81|4237.81|4236.31|4243.31|4241.81|4234.81|4233.31|26931
1640253600000|2021-12-23 10:00:00|4238.01|4236.51|4242.31|4240.81|4245.31|4243.81|4235.81|4234.31|28195
1640257200000|2021-12-23 11:00:00|4242.51|4241.01|4247.31|4245.81|4248.31|4246.81|4238.31|4236.81|24512
1640260800000|2021-12-23 12:00:00|4247.81|4246.31|4246.22|4244.72|4250.81|4249.31|4244.92|4243.42|18478
1640264400000|2021-12-23 13:00:00|4245.92|4244.42|4247.42|4245.92|4247.72|4246.22|4239.72|4238.22|14661
1640268000000|2021-12-23 14:00:00|4247.72|4246.22|4263.22|4261.72|4264.72|4263.22|4246.22|4244.72|37341
1640271600000|2021-12-23 15:00:00|4263.72|4262.22|4267.97|4266.47|4268.97|4267.47|4261.42|4259.92|42405
1640275200000|2021-12-23 16:00:00|4267.67|4266.17|4269.97|4268.47|4271.47|4269.97|4265.47|4263.97|116532
1640278800000|2021-12-23 17:00:00|4269.47|4267.97|4262.47|4260.97|4269.67|4268.17|4261.97|4260.47|11079
1640282400000|2021-12-23 18:00:00|4262.17|4260.67|4264.47|4262.97|4265.47|4263.97|4259.47|4257.97|4293
1640286000000|2021-12-23 19:00:00|4264.97|4263.47|4269.47|4267.97|4269.97|4268.47|4263.97|4262.47|2320
1640289600000|2021-12-23 20:00:00|4268.97|4267.47|4265.67|4264.17|4277.47|4275.97|4262.97|4261.47|13743
1640293200000|2021-12-23 21:00:00|4266.72|4263.72|4267.62|4264.62|4269.52|4266.52|4264.92|4261.92|3184
1639350000000|2021-12-12 23:00:00|4214.53|4211.53|4219.33|4216.33|4220.53|4217.53|4214.33|4211.33|0
1639353600000|2021-12-13 00:00:00|4219.23|4216.23|4226.63|4224.63|4227.13|4225.13|4217.73|4214.73|3267
1639357200000|2021-12-13 01:00:00|4226.13|4224.13|4226.63|4224.63|4228.63|4226.63|4223.13|4221.13|12067
1639360800000|2021-12-13 02:00:00|4226.13|4224.13|4223.13|4221.13|4226.33|4224.33|4221.13|4219.13|8906
1639364400000|2021-12-13 03:00:00|4222.63|4220.63|4223.63|4221.63|4225.63|4223.63|4221.83|4219.83|2548
1639368000000|2021-12-13 04:00:00|4224.13|4222.13|4222.13|4220.13|4224.63|4222.63|4221.33|4219.33|1453
1639371600000|2021-12-13 05:00:00|4221.83|4219.83|4219.13|4217.13|4222.13|4220.13|4214.13|4212.13|1896
1639375200000|2021-12-13 06:00:00|4218.63|4216.63|4223.13|4221.13|4226.63|4224.63|4217.63|4215.63|3211
1639378800000|2021-12-13 07:00:00|4222.88|4221.38|4213.88|4212.38|4224.38|4222.88|4209.88|4208.38|40010
1639382400000|2021-12-13 08:00:00|4213.38|4211.88|4224.8|4223.3|4227.8|4226.3|4202.88|4201.38|263701
1639386000000|2021-12-13 09:00:00|4225.3|4223.8|4236.3|4234.8|4242|4240.5|4224.3|4222.8|107490
1639389600000|2021-12-13 10:00:00|4236.5|4235|4229.3|4227.8|4240.3|4238.8|4226.8|4225.3|74277
1639393200000|2021-12-13 11:00:00|4228.8|4227.3|4235.8|4234.3|4239.3|4237.8|4227.3|4225.8|99378
1639396800000|2021-12-13 12:00:00|4234.8|4233.3|4228.12|4226.62|4234.8|4233.3|4222.3|4220.8|95160
1639400400000|2021-12-13 13:00:00|4228.62|4227.12|4221.62|4220.12|4230.12|4228.62|4221.62|4220.12|232677
1639404000000|2021-12-13 14:00:00|4221.82|4220.32|4201.12|4199.62|4221.82|4220.32|4198.62|4197.12|253591
1639407600000|2021-12-13 15:00:00|4201.62|4200.12|4188.1|4186.6|4207.1|4205.6|4176.6|4175.1|169276
1639411200000|2021-12-13 16:00:00|4187.6|4186.1|4186.1|4184.6|4190.6|4189.1|4178.6|4177.1|164981
1639414800000|2021-12-13 17:00:00|4185.8|4184.3|4188.3|4186.8|4193.6|4192.1|4182.6|4181.1|24716
1639418400000|2021-12-13 18:00:00|4188.1|4186.6|4188.1|4186.6|4190.6|4189.1|4183.6|4182.1|21280
1639422000000|2021-12-13 19:00:00|4187.6|4186.1|4191.6|4190.1|4192.1|4190.6|4184.6|4183.1|6251
1639425600000|2021-12-13 20:00:00|4192.1|4190.6|4180.8|4179.3|4194.1|4192.6|4176.8|4175.3|26262
1639429200000|2021-12-13 21:00:00|4183.85|4180.85|4185.85|4182.85|4188.05|4185.05|4177.65|4174.65|106096
1639432800000|2021-12-13 22:00:00|4185.65|4182.65|4184.75|4181.75|4185.85|4182.85|4184.25|4181.25|0
1639436400000|2021-12-13 23:00:00|4185.55|4182.55|4187.25|4184.25|4188.95|4185.95|4183.65|4180.65|0
1639440000000|2021-12-14 00:00:00|4186.95|4183.95|4195.85|4193.85|4197.35|4195.35|4186.95|4183.95|2555
1639443600000|2021-12-14 01:00:00|4196.05|4194.05|4191.55|4189.55|4198.85|4196.85|4189.85|4187.85|2889
1639447200000|2021-12-14 02:00:00|4191.85|4189.85|4189.85|4187.85|4193.85|4191.85|4187.85|4185.85|2329
1639450800000|2021-12-14 03:00:00|4190.35|4188.35|4190.55|4188.55|4193.35|4191.35|4182.05|4180.05|2486
1639454400000|2021-12-14 04:00:00|4190.35|4188.35|4190.35|4188.35|4192.35|4190.35|4188.85|4186.85|8117
1639458000000|2021-12-14 05:00:00|4190.05|4188.05|4188.05|4186.05|4191.35|4189.35|4185.85|4183.85|2371
1639461600000|2021-12-14 06:00:00|4187.85|4185.85|4191.85|4189.85|4194.85|4192.85|4183.35|4181.35|3046
1639465200000|2021-12-14 07:00:00|4191.6|4190.1|4198.6|4197.1|4201.6|4200.1|4188.6|4187.1|19502
1639468800000|2021-12-14 08:00:00|4198.3|4196.8|4201.45|4199.95|4213.1|4211.6|4198.1|4196.6|210847
1639472400000|2021-12-14 09:00:00|4201.95|4200.45|4183.95|4182.45|4207.95|4206.45|4181.65|4180.15|139609
1639476000000|2021-12-14 10:00:00|4183.45|4181.95|4182.95|4181.45|4186.45|4184.95|4177.95|4176.45|261630
1639479600000|2021-12-14 11:00:00|4182.45|4180.95|4184.45|4182.95|4190.95|4189.45|4180.45|4178.95|116159
1639483200000|2021-12-14 12:00:00|4184.95|4183.45|4187.13|4185.63|4191.45|4189.95|4182.95|4181.45|58639
1639486800000|2021-12-14 13:00:00|4187.63|4186.13|4165.13|4163.63|4188.63|4187.13|4161.63|4160.13|113037
1639490400000|2021-12-14 14:00:00|4164.13|4162.63|4169.13|4167.63|4176.13|4174.63|4154.63|4153.13|300905
1639494000000|2021-12-14 15:00:00|4168.63|4167.13|4148.18|4146.68|4175.18|4173.68|4145.18|4143.68|205178
1639497600000|2021-12-14 16:00:00|4147.68|4146.18|4142.68|4141.18|4154.18|4152.68|4139.68|4138.18|207897
1639501200000|2021-12-14 17:00:00|4142.18|4140.68|4139.18|4137.68|4143.68|4142.18|4136.18|4134.68|41209
1639504800000|2021-12-14 18:00:00|4138.68|4137.18|4143.18|4141.68|4146.18|4144.68|4137.18|4135.68|12283
1639508400000|2021-12-14 19:00:00|4142.68|4141.18|4157.68|4156.18|4159.18|4157.68|4142.18|4140.68|12246
1639512000000|2021-12-14 20:00:00|4157.18|4155.68|4166.38|4164.88|4169.68|4168.18|4156.18|4154.68|15884
1639515600000|2021-12-14 21:00:00|4166.18|4164.68|4167.13|4164.13|4167.93|4164.93|4162.23|4159.23|28336
1639519200000|2021-12-14 22:00:00|4167.23|4164.23|4166.83|4163.83|4167.43|4164.43|4166.23|4163.23|0
1639522800000|2021-12-14 23:00:00|4167.03|4164.03|4165.33|4162.33|4170.23|4167.23|4162.23|4159.23|0
1639526400000|2021-12-15 00:00:00|4165.83|4162.83|4167.93|4165.93|4172.93|4170.93|4164.83|4161.83|2198
1639530000000|2021-12-15 01:00:00|4168.63|4166.63|4163.93|4161.93|4168.93|4166.93|4154.13|4152.13|2627
1639533600000|2021-12-15 02:00:00|4163.63|4161.63|4161.43|4159.43|4165.13|4163.13|4157.43|4155.43|1814
1639537200000|2021-12-15 03:00:00|4162.43|4160.43|4163.43|4161.43|4163.43|4161.43|4160.43|4158.43|1097
1639540800000|2021-12-15 04:00:00|4162.93|4160.93|4160.43|4158.43|4162.93|4160.93|4159.93|4157.93|866
1639544400000|2021-12-15 05:00:00|4159.93|4157.93|4160.93|4158.93|4161.93|4159.93|4156.43|4154.43|1244
1639548000000|2021-12-15 06:00:00|4161.43|4159.43|4153.63|4151.63|4165.43|4163.43|4151.43|4149.43|3670
1639551600000|2021-12-15 07:00:00|4153.38|4151.88|4158.18|4156.68|4162.18|4160.68|4141.18|4139.68|16433
1639555200000|2021-12-15 08:00:00|4157.68|4156.18|4171.08|4169.58|4176.68|4175.18|4157.68|4156.18|113660
1639558800000|2021-12-15 09:00:00|4171.38|4169.88|4165.38|4163.88|4174.88|4173.38|4159.38|4157.88|183567
1639562400000|2021-12-15 10:00:00|4165.08|4163.58|4169.38|4167.88|4169.88|4168.38|4161.88|4160.38|109017
1639566000000|2021-12-15 11:00:00|4168.88|4167.38|4166.88|4165.38|4170.88|4169.38|4164.38|4162.88|96295
1639569600000|2021-12-15 12:00:00|4167.08|4165.58|4168.2|4166.7|4171.7|4170.2|4163.38|4161.88|56410
1639573200000|2021-12-15 13:00:00|4167.9|4166.4|4167.7|4166.2|4173.7|4172.2|4166.7|4165.2|90244
1639576800000|2021-12-15 14:00:00|4167.2|4165.7|4157.7|4156.2|4172.2|4170.7|4155.2|4153.7|114573
1639580400000|2021-12-15 15:00:00|4157.2|4155.7|4167.02|4165.52|4167.52|4166.02|4152.52|4151.02|115076
1639584000000|2021-12-15 16:00:00|4167.22|4165.72|4165.52|4164.02|4168.52|4167.02|4158.02|4156.52|142664
1639587600000|2021-12-15 17:00:00|4165.02|4163.52|4169.02|4167.52|4170.02|4168.52|4162.22|4160.72|18699
1639591200000|2021-12-15 18:00:00|4169.52|4168.02|4169.72|4168.22|4170.52|4169.02|4165.72|4164.22|12311
1639594800000|2021-12-15 19:00:00|4169.22|4167.72|4183.52|4182.02|4192.02|4190.52|4160.52|4159.02|35420
1639598400000|2021-12-15 20:00:00|4183.22|4181.72|4217.52|4216.02|4218.52|4217.02|4183.22|4181.72|37110
1639602000000|2021-12-15 21:00:00|4217.47|4214.47|4219.37|4216.37|4222.57|4219.57|4214.07|4211.07|76925
1639605600000|2021-12-15 22:00:00|4219.67|4216.67|4219.87|4216.87|4220.67|4217.67|4219.27|4216.27|0
1639609200000|2021-12-15 23:00:00|4219.67|4216.67|4221.87|4218.87|4226.07|4223.07|4218.57|4215.57|0
1639612800000|2021-12-16 00:00:00|4221.67|4218.67|4220.27|4218.27|4223.97|4221.97|4215.77|4212.77|1470
1639616400000|2021-12-16 01:00:00|4220.47|4218.47|4205.97|4203.97|4221.77|4219.77|4203.27|4201.27|3171
1639620000000|2021-12-16 02:00:00|4206.27|4204.27|4217.77|4215.77|4218.77|4216.77|4206.27|4204.27|1212
1639623600000|2021-12-16 03:00:00|4217.27|4215.27|4222.97|4220.97|4224.27|4222.27|4216.77|4214.77|1093
1639627200000|2021-12-16 04:00:00|4223.47|4221.47|4228.27|4226.27|4228.27|4226.27|4221.27|4219.27|1884
1639630800000|2021-12-16 05:00:00|4228.47|4226.47|4234.77|4232.77|4235.27|4233.27|4224.77|4222.77|9954
1639634400000|2021-12-16 06:00:00|4234.27|4232.27|4238.27|4236.27|4239.27|4237.27|4232.27|4230.27|4395
1639638000000|2021-12-16 07:00:00|4238.02|4236.52|4242.22|4240.72|4247.52|4246.02|4229.52|4228.02|18758
1639641600000|2021-12-16 08:00:00|4243.02|4241.52|4233.52|4232.02|4249.52|4248.02|4229.02|4227.52|103862
1639645200000|2021-12-16 09:00:00|4234.02|4232.52|4225.52|4224.02|4234.52|4233.02|4223.22|4221.72|52966
1639648800000|2021-12-16 10:00:00|4225.22|4223.72|4234.02|4232.52|4234.52|4233.02|4220.02|4218.52|139425
1639652400000|2021-12-16 11:00:00|4234.52|4233.02|4250.52|4249.02|4252.02|4250.52|4230.02|4228.52|58659
1639656000000|2021-12-16 12:00:00|4250.72|4249.22|4240.06|4238.56|4250.72|4249.22|4236.56|4235.06|40288
1639659600000|2021-12-16 13:00:00|4239.56|4238.06|4226.56|4225.06|4240.06|4238.56|4222.06|4220.56|54627
1639663200000|2021-12-16 14:00:00|4221.06|4219.56|4209.06|4207.56|4228.06|4226.56|4208.56|4207.06|68591
1639666800000|2021-12-16 15:00:00|4210.06|4208.56|4218.85|4217.35|4224.35|4222.85|4199.56|4198.06|89713
1639670400000|2021-12-16 16:00:00|4219.35|4217.85|4202.35|4200.85|4219.85|4218.35|4198.85|4197.35|143776
1639674000000|2021-12-16 17:00:00|4202.55|4201.05|4186.85|4185.35|4205.35|4203.85|4185.85|4184.35|35773
1639677600000|2021-12-16 18:00:00|4187.35|4185.85|4191.85|4190.35|4198.35|4196.85|4187.35|4185.85|13941
1639681200000|2021-12-16 19:00:00|4192.05|4190.55|4175.35|4173.85|4195.35|4193.85|4170.35|4168.85|12923
1639684800000|2021-12-16 20:00:00|4174.85|4173.35|4186.55|4185.05|4190.85|4189.35|4171.35|4169.85|24056
1639688400000|2021-12-16 21:00:00|4187.3|4184.3|4194.7|4191.7|4197.1|4194.1|4185|4182|3525
1639692000000|2021-12-16 22:00:00|4194.8|4191.8|4193.1|4190.1|4194.8|4191.8|4191.8|4188.8|0
1639695600000|2021-12-16 23:00:00|4193.9|4190.9|4187.6|4184.6|4194.6|4191.6|4182.2|4179.2|0
1639699200000|2021-12-17 00:00:00|4188.1|4185.1|4191.3|4189.3|4197.8|4195.8|4186.8|4184.8|2575
1639702800000|2021-12-17 01:00:00|4191.6|4189.6|4192.6|4190.6|4196.6|4194.6|4190.3|4188.3|1326
1639706400000|2021-12-17 02:00:00|4192.8|4190.8|4194.1|4192.1|4196.3|4194.3|4191.8|4189.8|780
1639710000000|2021-12-17 03:00:00|4193.8|4191.8|4171.6|4169.6|4194.1|4192.1|4170.6|4168.6|2464
1639713600000|2021-12-17 04:00:00|4171.8|4169.8|4179.1|4177.1|4180.1|4178.1|4170.1|4168.1|1301
1639717200000|2021-12-17 05:00:00|4179.3|4177.3|4171.8|4169.8|4180.8|4178.8|4169.6|4167.6|2058
1639720800000|2021-12-17 06:00:00|4172.1|4170.1|4175.3|4173.3|4182.1|4180.1|4172.1|4170.1|3629
1639724400000|2021-12-17 07:00:00|4175.05|4173.55|4187.85|4186.35|4190.85|4189.35|4173.55|4172.05|18202
1639728000000|2021-12-17 08:00:00|4187.05|4185.55|4180.33|4178.83|4193.35|4191.85|4175.83|4174.33|81223
1639731600000|2021-12-17 09:00:00|4179.83|4178.33|4172.33|4170.83|4181.33|4179.83|4153.33|4151.83|87360
1639735200000|2021-12-17 10:00:00|4172.83|4171.33|4162.33|4160.83|4175.83|4174.33|4155.33|4153.83|116829
1639738800000|2021-12-17 11:00:00|4161.83|4160.33|4169.83|4168.33|4173.83|4172.33|4157.83|4156.33|59366
1639742400000|2021-12-17 12:00:00|4169.33|4167.83|4146.82|4145.32|4170.33|4168.83|4145.82|4144.32|39839
1639746000000|2021-12-17 13:00:00|4147.02|4145.52|4156.32|4154.82|4157.02|4155.52|4141.82|4140.32|49180
1639749600000|2021-12-17 14:00:00|4157.32|4155.82|4151.32|4149.82|4157.32|4155.82|4139.32|4137.82|68906
1639753200000|2021-12-17 15:00:00|4150.82|4149.32|4165.28|4163.78|4170.78|4169.28|4130.78|4129.28|96814
1639756800000|2021-12-17 16:00:00|4165.78|4164.28|4153.28|4151.78|4171.78|4170.28|4146.28|4144.78|190193
1639760400000|2021-12-17 17:00:00|4152.78|4151.28|4158.78|4157.28|4160.78|4159.28|4144.98|4143.48|27705
1639764000000|2021-12-17 18:00:00|4158.28|4156.78|4169.78|4168.28|4170.78|4169.28|4154.78|4153.28|12753
1639767600000|2021-12-17 19:00:00|4170.28|4168.78|4165.78|4164.28|4171.28|4169.78|4162.28|4160.78|7677
1639771200000|2021-12-17 20:00:00|4166.28|4164.78|4146.98|4145.48|4171.28|4169.78|4144.28|4142.78|30892
1639774800000|2021-12-17 21:00:00|4144.53|4141.53|4156.63|4153.63|4157.73|4154.73|4143.33|4140.33|7290
1639954800000|2021-12-19 23:00:00|4156.03|4153.03|4120.23|4117.23|4158.13|4155.13|4118.83|4115.83|0
1639958400000|2021-12-20 00:00:00|4120.63|4117.63|4122.53|4120.53|4124.93|4121.93|4102.23|4100.23|4852
1639962000000|2021-12-20 01:00:00|4122.73|4120.73|4107.03|4105.03|4124.73|4122.73|4104.53|4102.53|3239
1639965600000|2021-12-20 02:00:00|4106.53|4104.53|4093.23|4091.23|4110.03|4108.03|4091.03|4089.03|4350
1639969200000|2021-12-20 03:00:00|4093.03|4091.03|4088.23|4086.23|4099.53|4097.53|4088.03|4086.03|1434
1639972800000|2021-12-20 04:00:00|4088.53|4086.53|4093.03|4091.03|4101.73|4099.73|4088.03|4086.03|2342
1639976400000|2021-12-20 05:00:00|4092.73|4090.73|4079.23|4077.23|4095.53|4093.53|4077.03|4075.03|1834
1639980000000|2021-12-20 06:00:00|4079.53|4077.53|4074.53|4072.53|4086.73|4084.73|4069.03|4067.03|5003
1639983600000|2021-12-20 07:00:00|4074.28|4072.78|4073.78|4072.28|4079.28|4077.78|4046.78|4045.28|35463
1639987200000|2021-12-20 08:00:00|4075.28|4073.78|4066|4064.5|4086.28|4084.78|4053.78|4052.28|106384
1639990800000|2021-12-20 09:00:00|4065.5|4064|4077.5|4076|4078|4076.5|4046.5|4045|79230
1639994400000|2021-12-20 10:00:00|4077.2|4075.7|4105|4103.5|4106.5|4105|4076.7|4075.2|82999
1639998000000|2021-12-20 11:00:00|4105.5|4104|4116.5|4115|4116.5|4115|4099|4097.5|31775
1640001600000|2021-12-20 12:00:00|4116|4114.5|4102.23|4100.73|4121|4119.5|4101.73|4100.23|42253
1640005200000|2021-12-20 13:00:00|4102.43|4100.93|4104.23|4102.73|4111.23|4109.73|4099.73|4098.23|25403
1640008800000|2021-12-20 14:00:00|4103.93|4102.43|4114.73|4113.23|4116.23|4114.73|4099.73|4098.23|47684
1640012400000|2021-12-20 15:00:00|4114.43|4112.93|4107.81|4106.31|4121.31|4119.81|4104.81|4103.31|52592
1640016000000|2021-12-20 16:00:00|4107.31|4105.81|4119.31|4117.81|4119.31|4117.81|4102.81|4101.31|115043
1640019600000|2021-12-20 17:00:00|4119.01|4117.51|4114.31|4112.81|4122.31|4120.81|4113.81|4112.31|13149
1640023200000|2021-12-20 18:00:00|4114.81|4113.31|4128.31|4126.81|4130.81|4129.31|4113.31|4111.81|14685
1640026800000|2021-12-20 19:00:00|4127.81|4126.31|4128.81|4127.31|4132.81|4131.31|4124.01|4122.51|8351
1640030400000|2021-12-20 20:00:00|4129.01|4127.51|4138.31|4136.81|4140.31|4138.81|4124.31|4122.81|21950
1640034000000|2021-12-20 21:00:00|4138.01|4136.51|4152.86|4149.86|4155.86|4152.86|4138.01|4135.26|3324
1640037600000|2021-12-20 22:00:00|4153.26|4150.26|4153.46|4150.46|4153.56|4150.56|4152.66|4149.66|0
1640041200000|2021-12-20 23:00:00|4152.36|4149.36|4160.36|4157.36|4162.76|4159.76|4151.86|4148.86|0
1640044800000|2021-12-21 00:00:00|4160.66|4157.66|4146.56|4144.56|4161.16|4158.16|4134.06|4132.06|2063
1640048400000|2021-12-21 01:00:00|4146.76|4144.76|4155.26|4153.26|4157.06|4155.06|4139.06|4137.06|2671
1640052000000|2021-12-21 02:00:00|4155.56|4153.56|4143.56|4141.56|4155.56|4153.56|4141.06|4139.06|1538
1640055600000|2021-12-21 03:00:00|4143.76|4141.76|4153.26|4151.26|4156.26|4154.26|4143.56|4141.56|885
1640059200000|2021-12-21 04:00:00|4153.56|4151.56|4150.76|4148.76|4153.56|4151.56|4145.56|4143.56|989
1640062800000|2021-12-21 05:00:00|4151.06|4149.06|4159.06|4157.06|4159.56|4157.56|4151.06|4149.06|1016
1640066400000|2021-12-21 06:00:00|4158.76|4156.76|4176.06|4174.06|4177.56|4175.56|4158.56|4156.56|5646
1640070000000|2021-12-21 07:00:00|4175.81|4174.31|4164.31|4162.81|4178.31|4176.81|4157.51|4156.01|18095
1640073600000|2021-12-21 08:00:00|4163.51|4162.01|4147.51|4146.01|4163.51|4162.01|4133.31|4131.81|63813
1640077200000|2021-12-21 09:00:00|4147.01|4145.51|4130.01|4128.51|4154.01|4152.51|4128.51|4127.01|35554
1640080800000|2021-12-21 10:00:00|4129.51|4128.01|4148.51|4147.01|4150.51|4149.01|4128.51|4127.01|25886
1640084400000|2021-12-21 11:00:00|4149.01|4147.51|4160.51|4159.01|4165.01|4163.51|4146.51|4145.01|30280
1640088000000|2021-12-21 12:00:00|4161.01|4159.51|4166.05|4164.55|4170.01|4168.51|4160.01|4158.51|19972
1640091600000|2021-12-21 13:00:00|4165.55|4164.05|4170.55|4169.05|4171.55|4170.05|4160.55|4159.05|23715
1640095200000|2021-12-21 14:00:00|4170.05|4168.55|4165.05|4163.55|4173.55|4172.05|4161.05|4159.55|33453
1640098800000|2021-12-21 15:00:00|4165.55|4164.05|4169.28|4167.78|4173.58|4172.08|4158.58|4157.08|51588
1640102400000|2021-12-21 16:00:00|4169.08|4167.58|4185.58|4184.08|4187.58|4186.08|4167.58|4166.08|104946
1640106000000|2021-12-21 17:00:00|4186.08|4184.58|4197.08|4195.58|4198.08|4196.58|4184.08|4182.58|18136
1640109600000|2021-12-21 18:00:00|4196.58|4195.08|4196.58|4195.08|4198.58|4197.08|4191.58|4190.08|9020
1640113200000|2021-12-21 19:00:00|4196.08|4194.58|4197.58|4196.08|4198.58|4197.08|4192.08|4190.58|7637
1640116800000|2021-12-21 20:00:00|4197.08|4195.58|4197.08|4195.58|4198.08|4196.58|4187.08|4185.58|12251
1640120400000|2021-12-21 21:00:00|4196.73|4193.73|4199.23|4196.23|4199.83|4196.83|4192.03|4189.03|19076
1640124000000|2021-12-21 22:00:00|4199.53|4196.53|4198.13|4195.13|4200.03|4197.03|4197.53|4194.53|0
1640127600000|2021-12-21 23:00:00|4198.43|4195.43|4194.63|4191.63|4199.53|4196.53|4193.13|4190.13|0
1640131200000|2021-12-22 00:00:00|4194.93|4191.93|4186.33|4184.33|4197.23|4194.23|4184.33|4182.33|1568
1640134800000|2021-12-22 01:00:00|4186.03|4184.03|4188.53|4186.53|4196.33|4194.33|4186.03|4184.03|1410
1640138400000|2021-12-22 02:00:00|4188.83|4186.83|4187.53|4185.53|4192.83|4190.83|4185.33|4183.33|995
1640142000000|2021-12-22 03:00:00|4187.33|4185.33|4190.83|4188.83|4192.33|4190.33|4185.83|4183.83|413
1640145600000|2021-12-22 04:00:00|4191.33|4189.33|4190.53|4188.53|4192.83|4190.83|4189.53|4187.53|176
1640149200000|2021-12-22 05:00:00|4190.83|4188.83|4191.83|4189.83|4193.33|4191.33|4187.33|4185.33|456
1640152800000|2021-12-22 06:00:00|4192.33|4190.33|4192.83|4190.83|4196.83|4194.83|4190.33|4188.33|1189
1640156400000|2021-12-22 07:00:00|4192.58|4191.08|4187.28|4185.78|4195.28|4193.78|4187.08|4185.58|5408
1640160000000|2021-12-22 08:00:00|4188.58|4187.08|4179.53|4178.03|4189.28|4187.78|4167.58|4166.08|39664
1640163600000|2021-12-22 09:00:00|4179.03|4177.53|4177.53|4176.03|4184.03|4182.53|4171.53|4170.03|21572
1640167200000|2021-12-22 10:00:00|4177.73|4176.23|4186.53|4185.03|4188.53|4187.03|4174.53|4173.03|30513
1640170800000|2021-12-22 11:00:00|4187.03|4185.53|4184.53|4183.03|4187.53|4186.03|4180.53|4179.03|18270
1640174400000|2021-12-22 12:00:00|4184.73|4183.23|4173.85|4172.35|4184.73|4183.23|4171.85|4170.35|17899
1640178000000|2021-12-22 13:00:00|4174.35|4172.85|4174.35|4172.85|4175.85|4174.35|4167.85|4166.35|16633
1640181600000|2021-12-22 14:00:00|4174.55|4173.05|4186.55|4185.05|4189.55|4188.05|4171.85|4170.35|27986
1640185200000|2021-12-22 15:00:00|4186.85|4185.35|4202.15|4200.65|4202.15|4200.65|4183.35|4181.85|46099
1640188800000|2021-12-22 16:00:00|4201.65|4200.15|4224.15|4222.65|4224.15|4222.65|4198.15|4196.65|111804
1640192400000|2021-12-22 17:00:00|4224.65|4223.15|4225.15|4223.65|4227.65|4226.15|4222.85|4221.35|18617
1640196000000|2021-12-22 18:00:00|4224.65|4223.15|4222.65|4221.15|4225.15|4223.65|4219.15|4217.65|7134
1640199600000|2021-12-22 19:00:00|4222.15|4220.65|4225.15|4223.65|4225.15|4223.65|4219.65|4218.15|4137
1640203200000|2021-12-22 20:00:00|4225.65|4224.15|4229.15|4227.65|4233.65|4232.15|4223.15|4221.65|8579
1640206800000|2021-12-22 21:00:00|4231.1|4228.1|4234.8|4231.8|4235.8|4232.8|4230.3|4227.3|5765
1640210400000|2021-12-22 22:00:00|4234.9|4231.9|4234.1|4231.1|4235.1|4232.1|4234.1|4231.1|0
1640214000000|2021-12-22 23:00:00|4234.3|4231.3|4236.5|4233.5|4238.6|4235.6|4234.3|4231.3|0
1640217600000|2021-12-23 00:00:00|4236|4233|4227.4|4225.4|4236.8|4233.8|4225.1|4223.1|814
1640221200000|2021-12-23 01:00:00|4227.6|4225.6|4226.9|4224.9|4228.1|4226.1|4224.4|4222.4|884
1640224800000|2021-12-23 02:00:00|4227.1|4225.1|4230.4|4228.4|4231.9|4229.9|4226.9|4224.9|935
1640228400000|2021-12-23 03:00:00|4229.9|4227.9|4228.4|4226.4|4231.4|4229.4|4225.6|4223.6|593
1640232000000|2021-12-23 04:00:00|4228.1|4226.1|4228.4|4226.4|4228.9|4226.9|4227.4|4225.4|117
1640235600000|2021-12-23 05:00:00|4228.9|4226.9|4233.9|4231.9|4234.4|4232.4|4228.4|4226.4|391
1640239200000|2021-12-23 06:00:00|4234.4|4232.4|4232.9|4230.9|4237.9|4235.9|4230.6|4228.6|1392
1640242800000|2021-12-23 07:00:00|4232.65|4231.15|4235.35|4233.85|4240.35|4238.85|4231.65|4230.15|11108
1640246400000|2021-12-23 08:00:00|4237.15|4235.65|4237.31|4235.81|4240.15|4238.65|4222.65|4221.15|37961
1640250000000|2021-12-23 09:00:00|4236.31|4234.81|4237.81|4236.31|4243.31|4241.81|4234.81|4233.31|26931
1640253600000|2021-12-23 10:00:00|4238.01|4236.51|4242.31|4240.81|4245.31|4243.81|4235.81|4234.31|28195
1640257200000|2021-12-23 11:00:00|4242.51|4241.01|4247.31|4245.81|4248.31|4246.81|4238.31|4236.81|24512
1640260800000|2021-12-23 12:00:00|4247.81|4246.31|4246.22|4244.72|4250.81|4249.31|4244.92|4243.42|18478
1640264400000|2021-12-23 13:00:00|4245.92|4244.42|4247.42|4245.92|4247.72|4246.22|4239.72|4238.22|14661
1640268000000|2021-12-23 14:00:00|4247.72|4246.22|4263.22|4261.72|4264.72|4263.22|4246.22|4244.72|37341
1640271600000|2021-12-23 15:00:00|4263.72|4262.22|4267.97|4266.47|4268.97|4267.47|4261.42|4259.92|42405
1640275200000|2021-12-23 16:00:00|4267.67|4266.17|4269.97|4268.47|4271.47|4269.97|4265.47|4263.97|116532
1640278800000|2021-12-23 17:00:00|4269.47|4267.97|4262.47|4260.97|4269.67|4268.17|4261.97|4260.47|11079
1640282400000|2021-12-23 18:00:00|4262.17|4260.67|4264.47|4262.97|4265.47|4263.97|4259.47|4257.97|4293
1640286000000|2021-12-23 19:00:00|4264.97|4263.47|4269.47|4267.97|4269.97|4268.47|4263.97|4262.47|2320
1640289600000|2021-12-23 20:00:00|4268.97|4267.47|4265.67|4264.17|4277.47|4275.97|4262.97|4261.47|13743
1640293200000|2021-12-23 21:00:00|4266.72|4263.72|4267.62|4264.62|4269.52|4266.52|4264.92|4261.92|3184
1640559600000|2021-12-26 23:00:00|4266.52|4263.52|4269.82|4266.82|4272.02|4269.02|4264.72|4261.72|0
1640563200000|2021-12-27 00:00:00|4269.92|4266.92|4262.22|4260.22|4273.52|4270.52|4261.22|4259.22|1275
1640566800000|2021-12-27 01:00:00|4262.72|4260.72|4260.22|4258.22|4263.72|4261.72|4257.72|4255.72|820
1640570400000|2021-12-27 02:00:00|4259.72|4257.72|4260.72|4258.72|4262.72|4260.72|4259.72|4257.72|592
1640574000000|2021-12-27 03:00:00|4260.42|4258.42|4260.72|4258.72|4261.22|4259.22|4259.22|4257.22|201
1640577600000|2021-12-27 04:00:00|4260.42|4258.42|4258.72|4256.72|4261.72|4259.72|4258.22|4256.22|188
1640581200000|2021-12-27 05:00:00|4258.22|4256.22|4256.72|4254.72|4258.72|4256.72|4255.72|4253.72|441
1640584800000|2021-12-27 06:00:00|4256.42|4254.42|4256.72|4254.72|4257.22|4255.22|4253.72|4251.72|624
1640588400000|2021-12-27 07:00:00|4256.47|4254.97|4248.97|4247.47|4260.47|4258.97|4238.97|4237.47|7349
1640592000000|2021-12-27 08:00:00|4249.47|4247.97|4254.92|4253.42|4255.97|4254.47|4242.97|4241.47|25917
1640595600000|2021-12-27 09:00:00|4254.42|4252.92|4262.42|4260.92|4264.92|4263.42|4249.42|4247.92|15822
1640599200000|2021-12-27 10:00:00|4261.92|4260.42|4262.92|4261.42|4269.12|4267.62|4259.92|4258.42|18354
1640602800000|2021-12-27 11:00:00|4262.62|4261.12|4260.92|4259.42|4263.92|4262.42|4257.92|4256.42|13288
1640606400000|2021-12-27 12:00:00|4260.42|4258.92|4269.99|4268.49|4271.49|4269.99|4260.42|4258.92|9483
1640610000000|2021-12-27 13:00:00|4270.49|4268.99|4274.49|4272.99|4277.99|4276.49|4267.49|4265.99|11578
1640613600000|2021-12-27 14:00:00|4274.99|4273.49|4275.99|4274.49|4279.99|4278.49|4272.99|4271.49|18134
1640617200000|2021-12-27 15:00:00|4276.49|4274.99|4290.41|4288.91|4290.91|4289.41|4275.49|4273.99|35723
1640620800000|2021-12-27 16:00:00|4291.41|4289.91|4293.91|4292.41|4296.91|4295.41|4289.91|4288.41|66225
1640624400000|2021-12-27 17:00:00|4294.41|4292.91|4296.41|4294.91|4296.91|4295.41|4293.91|4292.41|7793
1640628000000|2021-12-27 18:00:00|4296.11|4294.61|4299.91|4298.41|4300.41|4298.91|4294.91|4293.41|3105
1640631600000|2021-12-27 19:00:00|4299.41|4297.91|4299.41|4297.91|4303.41|4301.91|4297.41|4295.91|2487
1640635200000|2021-12-27 20:00:00|4298.91|4297.41|4307.61|4306.11|4307.61|4306.11|4296.91|4295.41|7366
1640638800000|2021-12-27 21:00:00|4308.66|4305.66|4307.46|4304.46|4309.46|4306.46|4306.36|4303.36|0
1640642400000|2021-12-27 22:00:00|4307.16|4304.16|4306.46|4303.46|4307.46|4304.46|4305.96|4302.96|0
1640646000000|2021-12-27 23:00:00|4305.66|4302.66|4303.46|4300.46|4307.86|4304.86|4303.26|4300.26|0
1640649600000|2021-12-28 00:00:00|4303.76|4300.76|4307.36|4305.36|4308.66|4306.66|4298.66|4296.66|1682
1640653200000|2021-12-28 01:00:00|4307.66|4305.66|4299.86|4297.86|4307.86|4305.86|4296.36|4294.36|769
1640656800000|2021-12-28 02:00:00|4299.66|4297.66|4296.16|4294.16|4300.66|4298.66|4295.66|4293.66|621
1640660400000|2021-12-28 03:00:00|4296.66|4294.66|4298.16|4296.16|4298.66|4296.66|4295.16|4293.16|234
1640664000000|2021-12-28 04:00:00|4297.86|4295.86|4297.16|4295.16|4299.66|4297.66|4296.66|4294.66|395
1640667600000|2021-12-28 05:00:00|4296.66|4294.66|4303.16|4301.16|4303.16|4301.16|4296.66|4294.66|280
1640671200000|2021-12-28 06:00:00|4302.66|4300.66|4301.66|4299.66|4302.86|4300.86|4298.16|4296.16|396
1640674800000|2021-12-28 07:00:00|4301.41|4299.91|4287.91|4286.41|4302.11|4300.61|4286.91|4285.41|5933
1640678400000|2021-12-28 08:00:00|4289.61|4288.11|4311.24|4309.74|4311.24|4309.74|4286.91|4285.41|30594
1640682000000|2021-12-28 09:00:00|4310.74|4309.24|4309.74|4308.24|4314.74|4313.24|4307.24|4305.74|22060
1640559600000|2021-12-26 23:00:00|4266.52|4263.52|4269.82|4266.82|4272.02|4269.02|4264.72|4261.72|0
1640563200000|2021-12-27 00:00:00|4269.92|4266.92|4262.22|4260.22|4273.52|4270.52|4261.22|4259.22|1275
1640566800000|2021-12-27 01:00:00|4262.72|4260.72|4260.22|4258.22|4263.72|4261.72|4257.72|4255.72|820
1640570400000|2021-12-27 02:00:00|4259.72|4257.72|4260.72|4258.72|4262.72|4260.72|4259.72|4257.72|592
1640574000000|2021-12-27 03:00:00|4260.42|4258.42|4260.72|4258.72|4261.22|4259.22|4259.22|4257.22|201
1640577600000|2021-12-27 04:00:00|4260.42|4258.42|4258.72|4256.72|4261.72|4259.72|4258.22|4256.22|188
1640581200000|2021-12-27 05:00:00|4258.22|4256.22|4256.72|4254.72|4258.72|4256.72|4255.72|4253.72|441
1640584800000|2021-12-27 06:00:00|4256.42|4254.42|4256.72|4254.72|4257.22|4255.22|4253.72|4251.72|624
1640588400000|2021-12-27 07:00:00|4256.47|4254.97|4248.97|4247.47|4260.47|4258.97|4238.97|4237.47|7349
1640592000000|2021-12-27 08:00:00|4249.47|4247.97|4254.92|4253.42|4255.97|4254.47|4242.97|4241.47|25917
1640595600000|2021-12-27 09:00:00|4254.42|4252.92|4262.42|4260.92|4264.92|4263.42|4249.42|4247.92|15822
1640599200000|2021-12-27 10:00:00|4261.92|4260.42|4262.92|4261.42|4269.12|4267.62|4259.92|4258.42|18354
1640602800000|2021-12-27 11:00:00|4262.62|4261.12|4260.92|4259.42|4263.92|4262.42|4257.92|4256.42|13288
1640606400000|2021-12-27 12:00:00|4260.42|4258.92|4269.99|4268.49|4271.49|4269.99|4260.42|4258.92|9483
1640610000000|2021-12-27 13:00:00|4270.49|4268.99|4274.49|4272.99|4277.99|4276.49|4267.49|4265.99|11578
1640613600000|2021-12-27 14:00:00|4274.99|4273.49|4275.99|4274.49|4279.99|4278.49|4272.99|4271.49|18134
1640617200000|2021-12-27 15:00:00|4276.49|4274.99|4290.41|4288.91|4290.91|4289.41|4275.49|4273.99|35723
1640620800000|2021-12-27 16:00:00|4291.41|4289.91|4293.91|4292.41|4296.91|4295.41|4289.91|4288.41|66225
1640624400000|2021-12-27 17:00:00|4294.41|4292.91|4296.41|4294.91|4296.91|4295.41|4293.91|4292.41|7793
1640628000000|2021-12-27 18:00:00|4296.11|4294.61|4299.91|4298.41|4300.41|4298.91|4294.91|4293.41|3105
1640631600000|2021-12-27 19:00:00|4299.41|4297.91|4299.41|4297.91|4303.41|4301.91|4297.41|4295.91|2487
1640635200000|2021-12-27 20:00:00|4298.91|4297.41|4307.61|4306.11|4307.61|4306.11|4296.91|4295.41|7366
1640638800000|2021-12-27 21:00:00|4308.66|4305.66|4307.46|4304.46|4309.46|4306.46|4306.36|4303.36|0
1640642400000|2021-12-27 22:00:00|4307.16|4304.16|4306.46|4303.46|4307.46|4304.46|4305.96|4302.96|0
1640646000000|2021-12-27 23:00:00|4305.66|4302.66|4303.46|4300.46|4307.86|4304.86|4303.26|4300.26|0
1640649600000|2021-12-28 00:00:00|4303.76|4300.76|4307.36|4305.36|4308.66|4306.66|4298.66|4296.66|1682
1640653200000|2021-12-28 01:00:00|4307.66|4305.66|4299.86|4297.86|4307.86|4305.86|4296.36|4294.36|769
1640656800000|2021-12-28 02:00:00|4299.66|4297.66|4296.16|4294.16|4300.66|4298.66|4295.66|4293.66|621
1640660400000|2021-12-28 03:00:00|4296.66|4294.66|4298.16|4296.16|4298.66|4296.66|4295.16|4293.16|234
1640664000000|2021-12-28 04:00:00|4297.86|4295.86|4297.16|4295.16|4299.66|4297.66|4296.66|4294.66|395
1640667600000|2021-12-28 05:00:00|4296.66|4294.66|4303.16|4301.16|4303.16|4301.16|4296.66|4294.66|280
1640671200000|2021-12-28 06:00:00|4302.66|4300.66|4301.66|4299.66|4302.86|4300.86|4298.16|4296.16|396
1640674800000|2021-12-28 07:00:00|4301.41|4299.91|4287.91|4286.41|4302.11|4300.61|4286.91|4285.41|5933
1640678400000|2021-12-28 08:00:00|4289.61|4288.11|4311.24|4309.74|4311.24|4309.74|4286.91|4285.41|30594
1640682000000|2021-12-28 09:00:00|4310.74|4309.24|4309.74|4308.24|4314.74|4313.24|4307.24|4305.74|22060
1640685600000|2021-12-28 10:00:00|4309.74|4308.24|4307.24|4305.74|4314.74|4313.24|4305.24|4303.74|24992
1640689200000|2021-12-28 11:00:00|4306.74|4305.24|4306.24|4304.74|4309.24|4307.74|4303.74|4302.24|14986
1640692800000|2021-12-28 12:00:00|4305.74|4304.24|4317.88|4316.38|4318.88|4317.38|4305.24|4303.74|16934
1640696400000|2021-12-28 13:00:00|4318.88|4317.38|4307.88|4306.38|4321.88|4320.38|4307.88|4306.38|20492
1640700000000|2021-12-28 14:00:00|4308.38|4306.88|4311.38|4309.88|4314.38|4312.88|4303.38|4301.88|26926
1640703600000|2021-12-28 15:00:00|4311.08|4309.58|4309.44|4307.94|4312.94|4311.44|4305.44|4303.94|30666
1640707200000|2021-12-28 16:00:00|4309.14|4307.64|4316.44|4314.94|4317.94|4316.44|4308.94|4307.44|68445
1640710800000|2021-12-28 17:00:00|4316.64|4315.14|4307.44|4305.94|4316.94|4315.44|4303.44|4301.94|11034
1640714400000|2021-12-28 18:00:00|4306.94|4305.44|4310.94|4309.44|4311.44|4309.94|4306.14|4304.64|3030
1640718000000|2021-12-28 19:00:00|4310.64|4309.14|4310.44|4308.94|4310.94|4309.44|4305.94|4304.44|4383
1640721600000|2021-12-28 20:00:00|4310.14|4308.64|4307.94|4306.44|4316.94|4315.44|4306.44|4304.94|9748
1640725200000|2021-12-28 21:00:00|4309.49|4306.49|4310.19|4307.19|4314.39|4311.39|4308.69|4305.69|235
1640728800000|2021-12-28 22:00:00|4310.79|4307.79|4309.89|4306.89|4310.79|4307.79|4308.99|4305.99|0
1640732400000|2021-12-28 23:00:00|4311.09|4308.09|4315.69|4312.69|4316.89|4313.89|4310.69|4307.69|0
1640736000000|2021-12-29 00:00:00|4315.39|4312.39|4315.19|4313.19|4318.19|4316.19|4308.69|4306.69|1206
1640739600000|2021-12-29 01:00:00|4314.69|4312.69|4305.89|4303.89|4319.69|4317.69|4304.69|4302.69|1396
1640743200000|2021-12-29 02:00:00|4305.69|4303.69|4307.89|4305.89|4307.89|4305.89|4301.39|4299.39|839
1640746800000|2021-12-29 03:00:00|4308.19|4306.19|4309.69|4307.69|4311.19|4309.19|4304.39|4302.39|488
1640750400000|2021-12-29 04:00:00|4309.19|4307.19|4308.19|4306.19|4309.69|4307.69|4307.19|4305.19|247
1640754000000|2021-12-29 05:00:00|4308.39|4306.39|4312.69|4310.69|4313.69|4311.69|4306.19|4304.19|977
1640757600000|2021-12-29 06:00:00|4313.19|4311.19|4307.69|4305.69|4313.69|4311.69|4306.19|4304.19|1030
1640761200000|2021-12-29 07:00:00|4307.44|4305.94|4311.64|4310.14|4314.94|4313.44|4306.44|4304.94|4911
1640764800000|2021-12-29 08:00:00|4311.44|4309.94|4307.05|4305.55|4314.94|4313.44|4299.64|4298.14|38032
1640768400000|2021-12-29 09:00:00|4306.55|4305.05|4305.05|4303.55|4310.55|4309.05|4302.05|4300.55|19186
1640772000000|2021-12-29 10:00:00|4305.25|4303.75|4302.05|4300.55|4306.05|4304.55|4300.55|4299.05|16200
1640775600000|2021-12-29 11:00:00|4301.05|4299.55|4299.55|4298.05|4301.55|4300.05|4296.05|4294.55|13585
1640779200000|2021-12-29 12:00:00|4299.25|4297.75|4291.07|4289.57|4299.55|4298.05|4291.07|4289.57|29923
1640782800000|2021-12-29 13:00:00|4291.57|4290.07|4287.57|4286.07|4293.57|4292.07|4281.07|4279.57|26595
1640786400000|2021-12-29 14:00:00|4288.07|4286.57|4282.07|4280.57|4294.07|4292.57|4280.07|4278.57|27032
1640790000000|2021-12-29 15:00:00|4282.57|4281.07|4285.92|4284.42|4287.42|4285.92|4271.92|4270.42|51250
1640793600000|2021-12-29 16:00:00|4285.42|4283.92|4287.42|4285.92|4291.92|4290.42|4282.42|4280.92|74799
1640797200000|2021-12-29 17:00:00|4286.92|4285.42|4288.92|4287.42|4288.92|4287.42|4282.42|4280.92|7820
1640800800000|2021-12-29 18:00:00|4289.12|4287.62|4290.92|4289.42|4292.42|4290.92|4287.92|4286.42|3864
1640804400000|2021-12-29 19:00:00|4290.42|4288.92|4293.92|4292.42|4295.42|4293.92|4289.92|4288.42|2868
1640808000000|2021-12-29 20:00:00|4293.62|4292.12|4292.12|4290.62|4299.92|4298.42|4291.62|4290.12|7696
1640811600000|2021-12-29 21:00:00|4294.17|4291.17|4292.87|4289.87|4296.67|4293.67|4292.07|4289.07|12196
1640815200000|2021-12-29 22:00:00|4293.17|4290.17|4293.27|4290.27|4293.87|4290.87|4293.07|4290.07|0
1640818800000|2021-12-29 23:00:00|4293.97|4290.97|4289.47|4286.47|4295.67|4292.67|4287.67|4284.67|0
1640822400000|2021-12-30 00:00:00|4289.27|4286.27|4288.17|4286.17|4290.17|4288.17|4279.17|4277.17|884
1640826000000|2021-12-30 01:00:00|4289.17|4287.17|4295.67|4293.67|4297.17|4295.17|4287.67|4285.67|921
1640829600000|2021-12-30 02:00:00|4295.87|4293.87|4290.37|4288.37|4298.37|4296.37|4289.67|4287.67|336
1640833200000|2021-12-30 03:00:00|4290.17|4288.17|4288.37|4286.37|4292.67|4290.67|4287.67|4285.67|248
1640836800000|2021-12-30 04:00:00|4288.17|4286.17|4291.87|4289.87|4293.17|4291.17|4288.17|4286.17|219
1640840400000|2021-12-30 05:00:00|4291.67|4289.67|4287.67|4285.67|4294.17|4292.17|4287.67|4285.67|392
1640844000000|2021-12-30 06:00:00|4287.17|4285.17|4293.17|4291.17|4294.87|4292.87|4287.17|4285.17|899
1640847600000|2021-12-30 07:00:00|4292.92|4291.42|4289.42|4287.92|4294.62|4293.12|4285.92|4284.42|4999
1640851200000|2021-12-30 08:00:00|4290.42|4288.92|4296.53|4295.03|4296.53|4295.03|4285.42|4283.92|24627
1640854800000|2021-12-30 09:00:00|4296.03|4294.53|4303.53|4302.03|4308.53|4307.03|4294.53|4293.03|29885
1640858400000|2021-12-30 10:00:00|4304.03|4302.53|4294.73|4293.23|4304.53|4303.03|4292.03|4290.53|21430
1640862000000|2021-12-30 11:00:00|4295.03|4293.53|4305.03|4303.53|4307.03|4305.53|4293.53|4292.03|30251
1640865600000|2021-12-30 12:00:00|4304.53|4303.03|4304.61|4303.11|4310.61|4309.11|4302.03|4300.53|20156
1640869200000|2021-12-30 13:00:00|4304.11|4302.61|4312.11|4310.61|4312.61|4311.11|4303.61|4302.11|18387
1640872800000|2021-12-30 14:00:00|4311.61|4310.11|4301.11|4299.61|4312.11|4310.61|4301.11|4299.61|24016
1640876400000|2021-12-30 15:00:00|4301.61|4300.11|4306.11|4304.61|4308.61|4307.11|4298.11|4296.61|42526
1640880000000|2021-12-30 16:00:00|4305.61|4304.11|4309.61|4308.11|4310.11|4308.61|4301.61|4300.11|101408
1640883600000|2021-12-30 17:00:00|4310.11|4308.61|4310.81|4309.31|4312.61|4311.11|4309.61|4308.11|14508
1640887200000|2021-12-30 18:00:00|4311.11|4309.61|4307.61|4306.11|4311.11|4309.61|4305.61|4304.11|3368
1640890800000|2021-12-30 19:00:00|4307.31|4305.81|4306.11|4304.61|4309.11|4307.61|4303.81|4302.31|3283
1640894400000|2021-12-30 20:00:00|4306.61|4305.11|4296.81|4295.31|4306.61|4305.11|4293.11|4291.61|10537
1640898000000|2021-12-30 21:00:00|4298.56|4295.56|4298.46|4295.46|4301.16|4298.16|4295.76|4292.76|23475
1640901600000|2021-12-30 22:00:00|4298.36|4295.36|4298.36|4295.36|4299.16|4296.16|4297.66|4294.66|0
1640905200000|2021-12-30 23:00:00|4300.46|4297.46|4299.36|4296.36|4301.96|4298.96|4297.56|4294.56|0
1640908800000|2021-12-31 00:00:00|4299.46|4296.46|4280.66|4277.66|4299.86|4296.86|4276.36|4273.36|0
1640912400000|2021-12-31 01:00:00|4280.76|4277.76|4295.76|4292.76|4295.76|4292.76|4280.76|4277.76|0
1640916000000|2021-12-31 02:00:00|4295.86|4292.86|4289.56|4286.56|4295.86|4292.86|4287.06|4284.06|0
1640919600000|2021-12-31 03:00:00|4289.26|4286.26|4286.36|4283.36|4289.76|4286.76|4283.56|4280.56|0
1640923200000|2021-12-31 04:00:00|4286.46|4283.46|4289.26|4286.26|4289.56|4286.56|4286.36|4283.36|0
1640926800000|2021-12-31 05:00:00|4289.16|4286.16|4292.66|4289.66|4293.66|4290.66|4287.46|4284.46|0
1640930400000|2021-12-31 06:00:00|4292.86|4289.86|4290.66|4287.66|4294.16|4291.16|4290.16|4287.16|0
1640934000000|2021-12-31 07:00:00|4290.86|4287.86|4293.16|4290.16|4294.16|4291.16|4290.66|4287.66|0
1640937600000|2021-12-31 08:00:00|4293.06|4290.06|4294.96|4291.96|4297.56|4294.56|4292.86|4289.86|0
1640941200000|2021-12-31 09:00:00|4294.66|4291.66|4294.66|4291.66|4296.76|4293.76|4291.06|4288.06|0
1640944800000|2021-12-31 10:00:00|4294.96|4291.96|4290.86|4287.86|4294.96|4291.96|4290.06|4287.06|0
1640948400000|2021-12-31 11:00:00|4290.56|4287.56|4287.76|4284.76|4291.46|4288.46|4286.46|4283.46|0
1640952000000|2021-12-31 12:00:00|4286.46|4283.46|4292.86|4289.86|4294.16|4291.16|4281.76|4278.76|0
1640955600000|2021-12-31 13:00:00|4293.16|4290.16|4292.66|4289.66|4295.46|4292.46|4291.06|4288.06|0
1640959200000|2021-12-31 14:00:00|4292.86|4289.86|4292.86|4289.86|4304.76|4301.76|4290.36|4287.36|0
1640962800000|2021-12-31 15:00:00|4293.16|4290.16|4293.66|4290.66|4298.56|4295.56|4284.36|4281.36|0
1640966400000|2021-12-31 16:00:00|4293.76|4290.76|4286.45|4283.45|4295.46|4292.46|4285.95|4282.95|0
1640970000000|2021-12-31 17:00:00|4286.55|4283.55|4294.95|4291.95|4295.45|4292.45|4282.85|4279.85|0
1640973600000|2021-12-31 18:00:00|4294.75|4291.75|4297.25|4294.25|4298.85|4295.85|4292.65|4289.65|0
1640977200000|2021-12-31 19:00:00|4297.05|4294.05|4293.15|4290.15|4300.65|4297.65|4291.35|4288.35|0
1640980800000|2021-12-31 20:00:00|4293.05|4290.05|4283.15|4280.15|4301.15|4298.15|4280.75|4277.75|0
1640984400000|2021-12-31 21:00:00|4283.65|4280.65|4284.85|4281.85|4289.85|4286.85|4283.65|4280.65|0
1641164400000|2022-01-02 23:00:00|4299.65|4296.65|4298.75|4295.75|4301.35|4298.35|4295.45|4292.45|0
1641168000000|2022-01-03 00:00:00|4298.85|4295.85|4319.05|4317.05|4324.05|4322.05|4298.75|4295.75|4010
1641171600000|2022-01-03 01:00:00|4319.25|4317.25|4300.55|4298.55|4323.55|4321.55|4299.75|4297.75|2284
1641175200000|2022-01-03 02:00:00|4299.75|4297.75|4300.75|4298.75|4302.55|4300.55|4291.55|4289.55|1328
1641178800000|2022-01-03 03:00:00|4300.55|4298.55|4299.05|4297.05|4300.55|4298.55|4294.05|4292.05|309
1641182400000|2022-01-03 04:00:00|4299.55|4297.55|4301.05|4299.05|4301.05|4299.05|4297.75|4295.75|431
1641186000000|2022-01-03 05:00:00|4300.75|4298.75|4301.05|4299.05|4302.05|4300.05|4296.75|4294.75|576
1641189600000|2022-01-03 06:00:00|4300.75|4298.75|4307.75|4305.75|4308.05|4306.05|4298.25|4296.25|1038
1641193200000|2022-01-03 07:00:00|4307.5|4306|4316.3|4314.8|4323.3|4321.8|4297|4295.5|11558
1641196800000|2022-01-03 08:00:00|4315|4313.5|4337.72|4336.22|4347.5|4346|4314.5|4313|76400
1641200400000|2022-01-03 09:00:00|4337.22|4335.72|4332.72|4331.22|4345.22|4343.72|4330.72|4329.22|29721
1641204000000|2022-01-03 10:00:00|4332.22|4330.72|4343.22|4341.72|4343.22|4341.72|4330.72|4329.22|20924
1641207600000|2022-01-03 11:00:00|4343.72|4342.22|4344.72|4343.22|4349.72|4348.22|4342.22|4340.72|25124
1641211200000|2022-01-03 12:00:00|4344.22|4342.72|4347.01|4345.51|4349.01|4347.51|4341.72|4340.22|13408
1641214800000|2022-01-03 13:00:00|4346.51|4345.01|4339.01|4337.51|4348.01|4346.51|4338.51|4337.01|21816
1641218400000|2022-01-03 14:00:00|4338.01|4336.51|4327.21|4325.71|4343.01|4341.51|4322.01|4320.51|52395
1641222000000|2022-01-03 15:00:00|4327.71|4326.21|4337.83|4336.33|4346.83|4345.33|4326.51|4325.01|54065
1641225600000|2022-01-03 16:00:00|4338.03|4336.53|4336.83|4335.33|4340.33|4338.83|4325.33|4323.83|103393
1641229200000|2022-01-03 17:00:00|4336.33|4334.83|4337.83|4336.33|4342.03|4340.53|4333.83|4332.33|11328
1641232800000|2022-01-03 18:00:00|4338.33|4336.83|4343.33|4341.83|4343.83|4342.33|4336.33|4334.83|3512
1641236400000|2022-01-03 19:00:00|4343.03|4341.53|4347.03|4345.53|4349.83|4348.33|4341.33|4339.83|5401
1641240000000|2022-01-03 20:00:00|4347.33|4345.83|4347.33|4345.83|4350.83|4349.33|4340.83|4339.33|15748
1641243600000|2022-01-03 21:00:00|4348.28|4345.28|4345.98|4342.98|4349.28|4346.28|4345.68|4342.68|111
1641247200000|2022-01-03 22:00:00|4346.08|4343.08|4346.78|4343.78|4346.88|4343.88|4346.08|4343.08|0
1641250800000|2022-01-03 23:00:00|4346.58|4343.58|4344.38|4341.38|4348.48|4345.48|4343.58|4340.58|0
1641254400000|2022-01-04 00:00:00|4344.58|4341.58|4341.08|4339.08|4345.18|4342.18|4332.58|4330.58|1405
1641258000000|2022-01-04 01:00:00|4340.78|4338.78|4337.58|4335.58|4344.58|4342.58|4329.78|4327.78|3970
1641261600000|2022-01-04 02:00:00|4338.08|4336.08|4347.58|4345.58|4348.08|4346.08|4337.58|4335.58|738
1641265200000|2022-01-04 03:00:00|4347.78|4345.78|4345.78|4343.78|4349.08|4347.08|4344.58|4342.58|729
1641268800000|2022-01-04 04:00:00|4346.08|4344.08|4350.58|4348.58|4350.78|4348.78|4344.58|4342.58|334
1641272400000|2022-01-04 05:00:00|4350.78|4348.78|4352.08|4350.08|4353.58|4351.58|4350.08|4348.08|623
1641276000000|2022-01-04 06:00:00|4352.58|4350.58|4353.58|4351.58|4355.58|4353.58|4348.08|4346.08|2638
1641279600000|2022-01-04 07:00:00|4353.78|4351.78|4356.03|4354.53|4356.33|4354.83|4345.33|4343.83|10968
1641283200000|2022-01-04 08:00:00|4354.03|4352.53|4350.03|4348.53|4360.33|4358.83|4340.33|4338.83|52009
1641286800000|2022-01-04 09:00:00|4349.83|4348.33|4357.96|4356.46|4359.96|4358.46|4349.83|4348.33|32408
1641290400000|2022-01-04 10:00:00|4358.46|4356.96|4373.96|4372.46|4374.96|4373.46|4358.46|4356.96|48074
1641294000000|2022-01-04 11:00:00|4373.46|4371.96|4375.46|4373.96|4379.96|4378.46|4371.46|4369.96|30447
1641297600000|2022-01-04 12:00:00|4375.96|4374.46|4380.39|4378.89|4380.89|4379.39|4373.46|4371.96|44879
1641301200000|2022-01-04 13:00:00|4380.59|4379.09|4385.89|4384.39|4385.89|4384.39|4378.89|4377.39|24930
1641304800000|2022-01-04 14:00:00|4386.39|4384.89|4385.09|4383.59|4391.39|4389.89|4378.89|4377.39|40805
1641308400000|2022-01-04 15:00:00|4385.59|4384.09|4363.65|4362.15|4386.39|4384.89|4362.15|4360.65|69392
1641312000000|2022-01-04 16:00:00|4363.85|4362.35|4368.65|4367.15|4371.15|4369.65|4357.65|4356.15|130935
1641315600000|2022-01-04 17:00:00|4368.35|4366.85|4364.65|4363.15|4370.65|4369.15|4363.65|4362.15|10928
1641319200000|2022-01-04 18:00:00|4364.15|4362.65|4358.65|4357.15|4368.15|4366.65|4358.65|4357.15|8922
1641322800000|2022-01-04 19:00:00|4359.15|4357.65|4367.15|4365.65|4367.65|4366.15|4359.15|4357.65|3770
1641326400000|2022-01-04 20:00:00|4366.85|4365.35|4372.65|4371.15|4374.65|4373.15|4366.65|4365.15|18281
1641330000000|2022-01-04 21:00:00|4373.9|4370.9|4373.6|4370.6|4375.2|4372.2|4371|4368|3051
1641333600000|2022-01-04 22:00:00|4373.5|4370.5|4372.8|4369.8|4373.5|4370.5|4372.6|4369.6|0
1641337200000|2022-01-04 23:00:00|4373.2|4370.2|4368|4365|4374.2|4371.2|4366.8|4363.8|0
1641340800000|2022-01-05 00:00:00|4368.1|4365.1|4368.9|4366.9|4369.4|4367.4|4361.1|4359.1|881
1641344400000|2022-01-05 01:00:00|4369.4|4367.4|4358.4|4356.4|4372.1|4370.1|4355.9|4353.9|1364
1641348000000|2022-01-05 02:00:00|4358.9|4356.9|4362.9|4360.9|4363.6|4361.6|4357.4|4355.4|658
1641351600000|2022-01-05 03:00:00|4363.4|4361.4|4362.1|4360.1|4364.4|4362.4|4357.9|4355.9|502
1641355200000|2022-01-05 04:00:00|4362.4|4360.4|4362.4|4360.4|4362.9|4360.9|4359.4|4357.4|268
1641358800000|2022-01-05 05:00:00|4362.1|4360.1|4357.9|4355.9|4362.9|4360.9|4356.1|4354.1|422
1641362400000|2022-01-05 06:00:00|4358.1|4356.1|4360.9|4358.9|4364.4|4362.4|4353.4|4351.4|1431
1641366000000|2022-01-05 07:00:00|4360.65|4359.15|4372.15|4370.65|4375.15|4373.65|4360.65|4359.15|10557
1641369600000|2022-01-05 08:00:00|4372.35|4370.85|4373.19|4371.69|4380.15|4378.65|4367.65|4366.15|42072
1641373200000|2022-01-05 09:00:00|4373.69|4372.19|4387.19|4385.69|4390.69|4389.19|4372.19|4370.69|31141
1641376800000|2022-01-05 10:00:00|4387.69|4386.19|4389.69|4388.19|4397.19|4395.69|4386.69|4385.19|31745
1641380400000|2022-01-05 11:00:00|4389.19|4387.69|4390.69|4389.19|4392.19|4390.69|4384.19|4382.69|31621
1641384000000|2022-01-05 12:00:00|4390.19|4388.69|4389.99|4388.49|4392.99|4391.49|4385.49|4383.99|24588
1641387600000|2022-01-05 13:00:00|4390.49|4388.99|4391.99|4390.49|4393.49|4391.99|4386.99|4385.49|23555
1641391200000|2022-01-05 14:00:00|4392.49|4390.99|4389.49|4387.99|4393.49|4391.99|4382.99|4381.49|43601
1641394800000|2022-01-05 15:00:00|4389.69|4388.19|4393.44|4391.94|4395.94|4394.44|4388.99|4387.49|46072
1641398400000|2022-01-05 16:00:00|4393.94|4392.44|4387.44|4385.94|4395.94|4394.44|4384.44|4382.94|99015
1641402000000|2022-01-05 17:00:00|4387.14|4385.64|4381.44|4379.94|4389.64|4388.14|4380.94|4379.44|14772
1641405600000|2022-01-05 18:00:00|4380.94|4379.44|4379.94|4378.44|4384.94|4383.44|4378.94|4377.44|11522
1641409200000|2022-01-05 19:00:00|4380.44|4378.94|4358.94|4357.44|4385.94|4384.44|4352.94|4351.44|22907
1641412800000|2022-01-05 20:00:00|4358.64|4357.14|4335.94|4334.44|4358.64|4357.14|4335.44|4333.94|33067
1641416400000|2022-01-05 21:00:00|4337.69|4334.69|4342.29|4339.29|4347.79|4344.79|4334.49|4331.49|14126
1641420000000|2022-01-05 22:00:00|4342.19|4339.19|4338.19|4335.19|4342.59|4339.59|4337.69|4334.69|0
1641423600000|2022-01-05 23:00:00|4338.79|4335.79|4342.79|4339.79|4343.59|4340.59|4327.69|4324.69|0
1641427200000|2022-01-06 00:00:00|4343.09|4340.09|4335.19|4333.19|4346.79|4343.79|4328.39|4326.39|2517
1641430800000|2022-01-06 01:00:00|4335.69|4333.69|4333.19|4331.19|4340.19|4338.19|4322.19|4320.19|2638
1641434400000|2022-01-06 02:00:00|4333.39|4331.39|4321.39|4319.39|4333.69|4331.69|4315.69|4313.69|2177
1641438000000|2022-01-06 03:00:00|4321.19|4319.19|4304.69|4302.69|4322.19|4320.19|4303.69|4301.69|3508
1641441600000|2022-01-06 04:00:00|4305.19|4303.19|4301.19|4299.19|4306.19|4304.19|4298.39|4296.39|1750
1641445200000|2022-01-06 05:00:00|4300.69|4298.69|4305.69|4303.69|4308.39|4306.39|4299.69|4297.69|1800
1641448800000|2022-01-06 06:00:00|4305.19|4303.19|4314.69|4312.69|4316.89|4314.89|4300.89|4298.89|5689
1641452400000|2022-01-06 07:00:00|4314.44|4312.94|4325.64|4324.14|4340.94|4339.44|4310.94|4309.44|28939
1641456000000|2022-01-06 08:00:00|4329.14|4327.64|4331.25|4329.75|4344.94|4343.44|4303.44|4301.94|119547
1641459600000|2022-01-06 09:00:00|4331.75|4330.25|4336.75|4335.25|4339.75|4338.25|4320.25|4318.75|49540
1641463200000|2022-01-06 10:00:00|4337.25|4335.75|4342.75|4341.25|4351.75|4350.25|4335.25|4333.75|45168
1641466800000|2022-01-06 11:00:00|4342.25|4340.75|4332.75|4331.25|4346.75|4345.25|4327.75|4326.25|34283
1641470400000|2022-01-06 12:00:00|4332.25|4330.75|4333.98|4332.48|4338.75|4337.25|4328.25|4326.75|28295
1641474000000|2022-01-06 13:00:00|4333.48|4331.98|4334.98|4333.48|4340.48|4338.98|4329.98|4328.48|22368
1641477600000|2022-01-06 14:00:00|4335.48|4333.98|4319.18|4317.68|4342.48|4340.98|4317.48|4315.98|43764
1641481200000|2022-01-06 15:00:00|4318.68|4317.18|4326.76|4325.26|4331.76|4330.26|4307.26|4305.76|100448
1641484800000|2022-01-06 16:00:00|4327.26|4325.76|4330.26|4328.76|4335.26|4333.76|4321.46|4319.96|129657
1641488400000|2022-01-06 17:00:00|4329.26|4327.76|4334.26|4332.76|4341.76|4340.26|4327.76|4326.26|27288
1641492000000|2022-01-06 18:00:00|4334.76|4333.26|4330.26|4328.76|4337.76|4336.26|4326.76|4325.26|13842
1641495600000|2022-01-06 19:00:00|4329.76|4328.26|4329.46|4327.96|4333.26|4331.76|4325.26|4323.76|11421
1641499200000|2022-01-06 20:00:00|4329.76|4328.26|4323.26|4321.76|4334.26|4332.76|4315.26|4313.76|19795
1641502800000|2022-01-06 21:00:00|4324.71|4321.71|4331.61|4328.61|4332.31|4329.31|4323.11|4320.11|7937
1641506400000|2022-01-06 22:00:00|4331.71|4328.71|4332.31|4329.31|4332.31|4329.31|4330.81|4327.81|0
1641510000000|2022-01-06 23:00:00|4335.41|4332.41|4336.81|4333.81|4337.61|4334.61|4333.41|4330.41|0
1641513600000|2022-01-07 00:00:00|4337.01|4334.01|4339.51|4337.51|4341.61|4338.61|4334.01|4332.01|1097
1641517200000|2022-01-07 01:00:00|4338.51|4336.51|4333.01|4331.01|4342.21|4340.21|4329.01|4327.01|1900
1641520800000|2022-01-07 02:00:00|4332.51|4330.51|4329.51|4327.51|4333.01|4331.01|4320.51|4318.51|1210
1641524400000|2022-01-07 03:00:00|4329.71|4327.71|4328.51|4326.51|4334.01|4332.01|4325.51|4323.51|1154
1641528000000|2022-01-07 04:00:00|4328.71|4326.71|4329.21|4327.21|4330.51|4328.51|4326.01|4324.01|611
1641531600000|2022-01-07 05:00:00|4329.51|4327.51|4333.51|4331.51|4334.01|4332.01|4326.51|4324.51|837
1641535200000|2022-01-07 06:00:00|4333.01|4331.01|4333.01|4331.01|4337.51|4335.51|4330.01|4328.01|1403
1641538800000|2022-01-07 07:00:00|4332.76|4331.26|4332.26|4330.76|4336.76|4335.26|4325.26|4323.76|11214
1641542400000|2022-01-07 08:00:00|4330.76|4329.26|4311.77|4310.27|4335.76|4334.26|4302.26|4300.76|69864
1641546000000|2022-01-07 09:00:00|4311.27|4309.77|4319.77|4318.27|4325.77|4324.27|4308.77|4307.27|49005
1641549600000|2022-01-07 10:00:00|4319.27|4317.77|4331.77|4330.27|4335.77|4334.27|4317.27|4315.77|54707
1641553200000|2022-01-07 11:00:00|4331.27|4329.77|4317.27|4315.77|4331.77|4330.27|4317.27|4315.77|18250
1641556800000|2022-01-07 12:00:00|4317.77|4316.27|4314.8|4313.3|4325.27|4323.77|4311.6|4310.1|33175
1641560400000|2022-01-07 13:00:00|4315.1|4313.6|4304.1|4302.6|4321.1|4319.6|4289.1|4287.6|61751
1641564000000|2022-01-07 14:00:00|4304.3|4302.8|4314.6|4313.1|4320.8|4319.3|4304.1|4302.6|69195
1641567600000|2022-01-07 15:00:00|4314.8|4313.3|4289.19|4287.69|4315.1|4313.6|4279.69|4278.19|62690
1641571200000|2022-01-07 16:00:00|4288.69|4287.19|4310.88|4309.38|4313.88|4312.38|4288.69|4287.19|121408
1641574800000|2022-01-07 17:00:00|4311.08|4309.58|4309.88|4308.38|4311.38|4309.88|4304.88|4303.38|17029
1641578400000|2022-01-07 18:00:00|4310.38|4308.88|4310.38|4308.88|4312.88|4311.38|4307.08|4305.58|5278
1641582000000|2022-01-07 19:00:00|4310.88|4309.38|4313.88|4312.38|4315.88|4314.38|4305.38|4303.88|3540
1641585600000|2022-01-07 20:00:00|4314.38|4312.88|4307.88|4306.38|4316.88|4315.38|4305.38|4303.88|11168
1641589200000|2022-01-07 21:00:00|4310.43|4307.43|4309.03|4306.03|4316.53|4313.53|4308.43|4305.43|54983
1641769200000|2022-01-09 23:00:00|4310.63|4307.63|4298.83|4295.83|4313.33|4310.33|4290.93|4287.93|0
1641772800000|2022-01-10 00:00:00|4299.13|4296.13|4305.63|4303.63|4312.33|4310.33|4295.33|4293.33|2383
1641776400000|2022-01-10 01:00:00|4305.33|4303.33|4312.83|4310.83|4314.63|4312.63|4300.63|4298.63|1272
1641780000000|2022-01-10 02:00:00|4313.13|4311.13|4309.13|4307.13|4313.63|4311.63|4307.63|4305.63|825
1641783600000|2022-01-10 03:00:00|4309.33|4307.33|4311.33|4309.33|4312.13|4310.13|4306.13|4304.13|358
1641787200000|2022-01-10 04:00:00|4311.83|4309.83|4316.13|4314.13|4318.13|4316.13|4311.13|4309.13|521
1641790800000|2022-01-10 05:00:00|4316.33|4314.33|4315.83|4313.83|4319.63|4317.63|4311.63|4309.63|742
1641794400000|2022-01-10 06:00:00|4316.13|4314.13|4318.13|4316.13|4319.13|4317.13|4312.63|4310.63|797
1641798000000|2022-01-10 07:00:00|4317.88|4316.38|4326.88|4325.38|4330.38|4328.88|4316.88|4315.38|9931
1641801600000|2022-01-10 08:00:00|4327.08|4325.58|4292.97|4291.47|4327.38|4325.88|4276.38|4274.88|82077
1641805200000|2022-01-10 09:00:00|4292.47|4290.97|4298.47|4296.97|4311.47|4309.97|4292.17|4290.67|51414
1641808800000|2022-01-10 10:00:00|4298.17|4296.67|4300.47|4298.97|4309.47|4307.97|4293.97|4292.47|36154
1641812400000|2022-01-10 11:00:00|4300.17|4298.67|4295.97|4294.47|4301.47|4299.97|4286.97|4285.47|20758
1641816000000|2022-01-10 12:00:00|4296.17|4294.67|4272.32|4270.82|4296.97|4295.47|4272.32|4270.82|33332
1641819600000|2022-01-10 13:00:00|4272.52|4271.02|4276.82|4275.32|4285.82|4284.32|4270.32|4268.82|39177
1641823200000|2022-01-10 14:00:00|4277.32|4275.82|4258.82|4257.32|4280.82|4279.32|4255.82|4254.32|73262
1641826800000|2022-01-10 15:00:00|4257.82|4256.32|4238.91|4237.41|4258.32|4256.82|4230.91|4229.41|97542
1641830400000|2022-01-10 16:00:00|4238.41|4236.91|4245.11|4243.61|4257.91|4256.41|4233.41|4231.91|158884
1641834000000|2022-01-10 17:00:00|4244.91|4243.41|4245.11|4243.61|4249.41|4247.91|4234.91|4233.41|23962
1641837600000|2022-01-10 18:00:00|4245.41|4243.91|4265.91|4264.41|4268.41|4266.91|4244.41|4242.91|15467
1641841200000|2022-01-10 19:00:00|4266.11|4264.61|4268.91|4267.41|4276.41|4274.91|4264.91|4263.41|9137
1641844800000|2022-01-10 20:00:00|4269.11|4267.61|4276.61|4275.11|4277.11|4275.61|4261.91|4260.41|16751
1641848400000|2022-01-10 21:00:00|4279.46|4276.46|4278.46|4275.46|4281.56|4278.56|4276.26|4273.26|14350
1641852000000|2022-01-10 22:00:00|4277.86|4274.86|4280.66|4277.66|4281.06|4278.06|4277.86|4274.86|0
1641855600000|2022-01-10 23:00:00|4279.86|4276.86|4281.26|4278.26|4285.26|4282.26|4276.56|4273.56|0
1641859200000|2022-01-11 00:00:00|4281.56|4278.56|4277.86|4275.86|4285.46|4282.46|4259.16|4257.16|4055
1641862800000|2022-01-11 01:00:00|4278.16|4276.16|4265.66|4263.66|4279.86|4277.86|4265.16|4263.16|1889
1641866400000|2022-01-11 02:00:00|4266.66|4264.66|4283.16|4281.16|4284.16|4282.16|4264.66|4262.66|1917
1641870000000|2022-01-11 03:00:00|4282.86|4280.86|4280.86|4278.86|4284.16|4282.16|4279.16|4277.16|839
1641873600000|2022-01-11 04:00:00|4280.66|4278.66|4277.66|4275.66|4281.66|4279.66|4274.36|4272.36|782
1641877200000|2022-01-11 05:00:00|4277.86|4275.86|4280.16|4278.16|4282.66|4280.66|4276.16|4274.16|632
1641880800000|2022-01-11 06:00:00|4280.36|4278.36|4278.16|4276.16|4282.86|4280.86|4270.16|4268.16|3678
1641884400000|2022-01-11 07:00:00|4277.91|4276.41|4286.91|4285.41|4289.41|4287.91|4270.11|4268.61|18730
1641888000000|2022-01-11 08:00:00|4284.91|4283.41|4283.99|4282.49|4292.41|4290.91|4269.41|4267.91|76279
1641891600000|2022-01-11 09:00:00|4284.49|4282.99|4298.49|4296.99|4304.99|4303.49|4283.49|4281.99|48291
1641895200000|2022-01-11 10:00:00|4298.69|4297.19|4292.99|4291.49|4303.99|4302.49|4288.69|4287.19|38688
1641898800000|2022-01-11 11:00:00|4293.19|4291.69|4290.49|4288.99|4294.99|4293.49|4285.99|4284.49|35367
1641902400000|2022-01-11 12:00:00|4289.99|4288.49|4284.32|4282.82|4292.99|4291.49|4283.82|4282.32|17955
1641906000000|2022-01-11 13:00:00|4284.02|4282.52|4272.32|4270.82|4286.02|4284.52|4271.82|4270.32|20041
1641909600000|2022-01-11 14:00:00|4272.82|4271.32|4273.02|4271.52|4274.82|4273.32|4262.82|4261.32|58392
1641913200000|2022-01-11 15:00:00|4272.82|4271.32|4274.38|4272.88|4284.38|4282.88|4266.38|4264.88|79120
1641916800000|2022-01-11 16:00:00|4273.88|4272.38|4291.38|4289.88|4292.38|4290.88|4272.88|4271.38|129922
1641920400000|2022-01-11 17:00:00|4291.88|4290.38|4296.88|4295.38|4297.38|4295.88|4287.88|4286.38|14623
1641924000000|2022-01-11 18:00:00|4297.38|4295.88|4302.38|4300.88|4302.38|4300.88|4292.38|4290.88|9141
1641927600000|2022-01-11 19:00:00|4302.88|4301.38|4305.38|4303.88|4306.38|4304.88|4297.88|4296.38|7084
1641931200000|2022-01-11 20:00:00|4305.58|4304.08|4310.38|4308.88|4310.38|4308.88|4300.38|4298.88|13752
1641934800000|2022-01-11 21:00:00|4310.08|4308.58|4309.03|4306.03|4312.13|4309.13|4308.23|4305.23|17825
1641938400000|2022-01-11 22:00:00|4309.33|4306.33|4309.33|4306.33|4309.93|4306.93|4308.33|4305.33|0
1641942000000|2022-01-11 23:00:00|4309.63|4306.63|4308.43|4305.43|4312.13|4309.13|4307.43|4304.43|0
1641945600000|2022-01-12 00:00:00|4308.23|4305.23|4313.13|4311.13|4316.63|4314.63|4307.63|4304.63|1483
1641949200000|2022-01-12 01:00:00|4312.83|4310.83|4311.63|4309.63|4315.13|4313.13|4307.13|4305.13|974
1641952800000|2022-01-12 02:00:00|4311.33|4309.33|4314.63|4312.63|4316.63|4314.63|4311.13|4309.13|457
1641956400000|2022-01-12 03:00:00|4315.13|4313.13|4318.63|4316.63|4318.63|4316.63|4314.13|4312.13|432
1641960000000|2022-01-12 04:00:00|4319.13|4317.13|4317.63|4315.63|4319.63|4317.63|4316.63|4314.63|434
1641963600000|2022-01-12 05:00:00|4317.83|4315.83|4324.13|4322.13|4324.33|4322.33|4317.63|4315.63|1104
1641967200000|2022-01-12 06:00:00|4323.63|4321.63|4318.13|4316.13|4326.13|4324.13|4316.63|4314.63|2776
1641970800000|2022-01-12 07:00:00|4317.88|4316.38|4318.58|4317.08|4325.88|4324.38|4315.38|4313.88|11506
1641974400000|2022-01-12 08:00:00|4318.38|4316.88|4296.29|4294.79|4321.38|4319.88|4289.29|4287.79|73179
1641978000000|2022-01-12 09:00:00|4295.79|4294.29|4318.79|4317.29|4318.99|4317.49|4295.29|4293.79|74638
1641981600000|2022-01-12 10:00:00|4319.29|4317.79|4311.79|4310.29|4319.79|4318.29|4304.29|4302.79|49091
1641985200000|2022-01-12 11:00:00|4312.29|4310.79|4301.29|4299.79|4316.79|4315.29|4300.99|4299.49|26601
1641988800000|2022-01-12 12:00:00|4300.79|4299.29|4306.29|4304.79|4307.79|4306.29|4299.29|4297.79|37043
1641992400000|2022-01-12 13:00:00|4306.79|4305.29|4315.29|4313.79|4323.79|4322.29|4301.79|4300.29|56481
1641996000000|2022-01-12 14:00:00|4314.79|4313.29|4327.79|4326.29|4327.79|4326.29|4310.29|4308.79|57244
1641999600000|2022-01-12 15:00:00|4329.29|4327.79|4318.07|4316.57|4329.87|4328.37|4310.37|4308.87|75737
1642003200000|2022-01-12 16:00:00|4317.87|4316.37|4319.03|4317.53|4323.03|4321.53|4306.87|4305.37|131068
1642006800000|2022-01-12 17:00:00|4319.53|4318.03|4321.53|4320.03|4323.23|4321.73|4315.03|4313.53|13583
1642010400000|2022-01-12 18:00:00|4321.73|4320.23|4315.03|4313.53|4323.03|4321.53|4313.03|4311.53|9386
1642014000000|2022-01-12 19:00:00|4314.53|4313.03|4316.03|4314.53|4319.53|4318.03|4311.73|4310.23|5792
1642017600000|2022-01-12 20:00:00|4316.53|4315.03|4320.03|4318.53|4324.53|4323.03|4312.53|4311.03|11901
1642021200000|2022-01-12 21:00:00|4322.98|4319.98|4322.48|4319.48|4327.38|4324.38|4321.48|4318.48|19018
1642024800000|2022-01-12 22:00:00|4322.38|4319.38|4322.08|4319.08|4323.08|4320.08|4322.08|4319.08|0
1642028400000|2022-01-12 23:00:00|4322.78|4319.78|4321.38|4318.38|4324.28|4321.28|4319.28|4316.28|0
1642032000000|2022-01-13 00:00:00|4321.58|4318.58|4314.98|4312.98|4321.58|4318.58|4312.28|4310.28|935
1642035600000|2022-01-13 01:00:00|4314.78|4312.78|4307.78|4305.78|4318.28|4316.28|4306.28|4304.28|1091
1642039200000|2022-01-13 02:00:00|4307.98|4305.98|4314.28|4312.28|4316.28|4314.28|4307.78|4305.78|725
1642042800000|2022-01-13 03:00:00|4313.78|4311.78|4309.48|4307.48|4314.28|4312.28|4307.28|4305.28|716
1642046400000|2022-01-13 04:00:00|4309.28|4307.28|4313.98|4311.98|4314.78|4312.78|4309.28|4307.28|666
1642050000000|2022-01-13 05:00:00|4314.28|4312.28|4308.78|4306.78|4316.28|4314.28|4307.28|4305.28|1163
1642053600000|2022-01-13 06:00:00|4309.28|4307.28|4316.78|4314.78|4320.78|4318.78|4308.28|4306.28|2797
1642057200000|2022-01-13 07:00:00|4316.53|4315.03|4311.53|4310.03|4316.53|4315.03|4304.53|4303.03|12092
1642060800000|2022-01-13 08:00:00|4312.23|4310.73|4310.43|4308.93|4321.23|4319.73|4307.03|4305.53|41933
1642064400000|2022-01-13 09:00:00|4310.93|4309.43|4316.43|4314.93|4316.43|4314.93|4306.43|4304.93|26542
1642068000000|2022-01-13 10:00:00|4316.93|4315.43|4317.43|4315.93|4322.43|4320.93|4313.93|4312.43|29794
1642071600000|2022-01-13 11:00:00|4317.93|4316.43|4310.93|4309.43|4319.93|4318.43|4310.93|4309.43|20899
1642075200000|2022-01-13 12:00:00|4310.43|4308.93|4315.62|4314.12|4316.62|4315.12|4309.43|4307.93|20470
1642078800000|2022-01-13 13:00:00|4316.12|4314.62|4331.62|4330.12|4331.62|4330.12|4310.62|4309.12|35304
1642082400000|2022-01-13 14:00:00|4331.12|4329.62|4328.62|4327.12|4337.62|4336.12|4319.12|4317.62|46579
1642086000000|2022-01-13 15:00:00|4329.62|4328.12|4304.57|4303.07|4329.62|4328.12|4295.57|4294.07|80676
1642089600000|2022-01-13 16:00:00|4304.07|4302.57|4317.07|4315.57|4320.07|4318.57|4303.07|4301.57|99685
1642093200000|2022-01-13 17:00:00|4316.57|4315.07|4297.57|4296.07|4317.07|4315.57|4292.57|4291.07|32559
1642096800000|2022-01-13 18:00:00|4297.07|4295.57|4302.77|4301.27|4304.07|4302.57|4293.57|4292.07|9869
1642100400000|2022-01-13 19:00:00|4303.07|4301.57|4296.57|4295.07|4306.07|4304.57|4291.57|4290.07|7033
1642104000000|2022-01-13 20:00:00|4295.57|4294.07|4279.07|4277.57|4295.57|4294.07|4271.57|4270.07|23614
1642107600000|2022-01-13 21:00:00|4279.32|4276.32|4279.02|4276.02|4284.12|4281.12|4272.32|4269.32|7304
1642111200000|2022-01-13 22:00:00|4278.72|4275.72|4279.12|4276.12|4279.62|4276.62|4278.22|4275.22|0
1642114800000|2022-01-13 23:00:00|4281.32|4278.32|4282.22|4279.22|4283.82|4280.82|4279.32|4276.32|0
1642118400000|2022-01-14 00:00:00|4282.02|4279.02|4280.82|4278.82|4286.82|4284.82|4270.12|4267.12|2956
1642122000000|2022-01-14 01:00:00|4281.52|4279.52|4269.32|4267.32|4283.02|4281.02|4267.32|4265.32|1930
1642125600000|2022-01-14 02:00:00|4269.82|4267.82|4271.52|4269.52|4271.82|4269.82|4259.32|4257.32|2004
1642129200000|2022-01-14 03:00:00|4271.82|4269.82|4267.82|4265.82|4273.32|4271.32|4264.32|4262.32|653
1642132800000|2022-01-14 04:00:00|4267.52|4265.52|4270.32|4268.32|4277.32|4275.32|4267.52|4265.52|922
1642136400000|2022-01-14 05:00:00|4270.52|4268.52|4276.02|4274.02|4276.32|4274.32|4267.32|4265.32|1380
1642140000000|2022-01-14 06:00:00|4275.82|4273.82|4282.52|4280.52|4286.52|4284.52|4274.32|4272.32|3135
1642143600000|2022-01-14 07:00:00|4282.27|4280.77|4275.77|4274.27|4288.57|4287.07|4270.27|4268.77|13198
1642147200000|2022-01-14 08:00:00|4277.07|4275.57|4275.05|4273.55|4290.57|4289.07|4266.57|4265.07|73792
1642150800000|2022-01-14 09:00:00|4274.75|4273.25|4284.55|4283.05|4290.55|4289.05|4273.05|4271.55|44333
1642154400000|2022-01-14 10:00:00|4284.05|4282.55|4279.55|4278.05|4285.05|4283.55|4275.05|4273.55|39159
1642158000000|2022-01-14 11:00:00|4279.75|4278.25|4282.05|4280.55|4287.05|4285.55|4279.05|4277.55|26208
1642161600000|2022-01-14 12:00:00|4282.55|4281.05|4263.04|4261.54|4283.05|4281.55|4262.54|4261.04|32923
1642165200000|2022-01-14 13:00:00|4263.54|4262.04|4263.04|4261.54|4269.54|4268.04|4256.54|4255.04|52866
1642168800000|2022-01-14 14:00:00|4262.54|4261.04|4291.04|4289.54|4292.04|4290.54|4258.04|4256.54|74157
1642172400000|2022-01-14 15:00:00|4291.24|4289.74|4275.25|4273.75|4292.04|4290.54|4268.75|4267.25|58281
1642176000000|2022-01-14 16:00:00|4275.75|4274.25|4279.75|4278.25|4282.25|4280.75|4266.25|4264.75|121810
1642179600000|2022-01-14 17:00:00|4279.95|4278.45|4266.75|4265.25|4282.25|4280.75|4266.25|4264.75|17337
1642183200000|2022-01-14 18:00:00|4266.25|4264.75|4275.75|4274.25|4277.25|4275.75|4264.25|4262.75|9024
1642186800000|2022-01-14 19:00:00|4275.25|4273.75|4280.75|4279.25|4285.45|4283.95|4272.75|4271.25|12199
1642190400000|2022-01-14 20:00:00|4280.95|4279.45|4292.25|4290.75|4296.25|4294.75|4280.75|4279.25|17953
1642194000000|2022-01-14 21:00:00|4293.5|4290.5|4303.3|4300.3|4303.9|4300.9|4292.1|4289.1|21192
1642374000000|2022-01-16 23:00:00|4308.1|4305.1|4295.3|4292.3|4308.1|4305.1|4292|4289|0
1642377600000|2022-01-17 00:00:00|4295.4|4292.4|4289.7|4287.7|4297.9|4294.9|4283.5|4281.5|1522
1642381200000|2022-01-17 01:00:00|4289.5|4287.5|4284.2|4282.2|4290|4288|4281.5|4279.5|907
1642384800000|2022-01-17 02:00:00|4285|4283|4283.2|4281.2|4287|4285|4278.7|4276.7|387
1642388400000|2022-01-17 03:00:00|4283.5|4281.5|4288.7|4286.7|4291.5|4289.5|4282.5|4280.5|365
1642392000000|2022-01-17 04:00:00|4289|4287|4284.5|4282.5|4290.5|4288.5|4283.5|4281.5|398
1642395600000|2022-01-17 05:00:00|4284.7|4282.7|4282.5|4280.5|4285|4283|4280|4278|329
1642399200000|2022-01-17 06:00:00|4283|4281|4289.5|4287.5|4290.5|4288.5|4279.5|4277.5|1628
1642402800000|2022-01-17 07:00:00|4289.25|4287.75|4292.75|4291.25|4297.75|4296.25|4280.75|4279.25|9200
1642406400000|2022-01-17 08:00:00|4292.25|4290.75|4290.7|4289.2|4293.75|4292.25|4273.25|4271.75|42822
1642410000000|2022-01-17 09:00:00|4290.2|4288.7|4294.7|4293.2|4303.7|4302.2|4286.2|4284.7|42862
1642413600000|2022-01-17 10:00:00|4294.2|4292.7|4294.7|4293.2|4300.7|4299.2|4290.2|4288.7|25905
1642417200000|2022-01-17 11:00:00|4294.2|4292.7|4302.2|4300.7|4302.2|4300.7|4293.7|4292.2|26087
1642420800000|2022-01-17 12:00:00|4301.7|4300.2|4304.24|4302.74|4305.74|4304.24|4299.2|4297.7|15880
1642424400000|2022-01-17 13:00:00|4303.24|4301.74|4297.24|4295.74|4303.74|4302.24|4296.74|4295.24|16947
1642428000000|2022-01-17 14:00:00|4297.74|4296.24|4305.74|4304.24|4305.74|4304.24|4296.74|4295.24|35267
1642431600000|2022-01-17 15:00:00|4306.24|4304.74|4307.85|4306.35|4311.85|4310.35|4300.85|4299.35|38412
1642435200000|2022-01-17 16:00:00|4308.35|4306.85|4301.85|4300.35|4309.85|4308.35|4301.35|4299.85|69904
1642438800000|2022-01-17 17:00:00|4302.35|4300.85|4303.85|4302.35|4305.85|4304.35|4300.85|4299.35|10846
1642442400000|2022-01-17 18:00:00|4303.05|4301.55|4302.35|4300.85|4305.35|4303.85|4301.85|4300.35|1505
1642446000000|2022-01-17 19:00:00|4301.85|4300.35|4302.35|4300.85|4303.05|4301.55|4301.35|4299.85|528
1642449600000|2022-01-17 20:00:00|4302.05|4300.55|4299.05|4297.55|4302.55|4301.05|4299.05|4297.55|1611
1642453200000|2022-01-17 21:00:00|4299.9|4296.9|4299.9|4296.9|4299.9|4296.9|4299.8|4296.8|29214
1642456800000|2022-01-17 22:00:00|4300.1|4297.1|4302.1|4299.1|4302.1|4299.1|4300.1|4297.1|0
1642460400000|2022-01-17 23:00:00|4303.2|4300.2|4304.2|4301.2|4306.4|4303.4|4294.9|4291.9|0
1642464000000|2022-01-18 00:00:00|4304.3|4301.3|4306.8|4304.8|4307.1|4305.1|4301.8|4298.8|1151
1642467600000|2022-01-18 01:00:00|4307.1|4305.1|4307.6|4305.6|4309.1|4307.1|4301.3|4299.3|988
1642471200000|2022-01-18 02:00:00|4307.3|4305.3|4310.6|4308.6|4312.1|4310.1|4303.6|4301.6|578
1642474800000|2022-01-18 03:00:00|4310.8|4308.8|4296.1|4294.1|4311.3|4309.3|4290.6|4288.6|1554
1642478400000|2022-01-18 04:00:00|4295.8|4293.8|4291.1|4289.1|4298.3|4296.3|4282.1|4280.1|1732
1642482000000|2022-01-18 05:00:00|4291.3|4289.3|4286.1|4284.1|4292.1|4290.1|4284.8|4282.8|1990
1642485600000|2022-01-18 06:00:00|4286.3|4284.3|4287.6|4285.6|4290.6|4288.6|4285.1|4283.1|1493
1642489200000|2022-01-18 07:00:00|4287.35|4285.85|4285.85|4284.35|4289.55|4288.05|4279.55|4278.05|12624
1642492800000|2022-01-18 08:00:00|4284.05|4282.55|4255.29|4253.79|4284.85|4283.35|4246.35|4244.85|114295
1642496400000|2022-01-18 09:00:00|4255.79|4254.29|4246.79|4245.29|4256.79|4255.29|4233.29|4231.79|81098
1642500000000|2022-01-18 10:00:00|4246.49|4244.99|4259.79|4258.29|4267.79|4266.29|4243.29|4241.79|57858
1642503600000|2022-01-18 11:00:00|4260.29|4258.79|4262.29|4260.79|4265.29|4263.79|4250.79|4249.29|31561
1642507200000|2022-01-18 12:00:00|4262.79|4261.29|4268.38|4266.88|4269.68|4268.18|4257.29|4255.79|27910
1642510800000|2022-01-18 13:00:00|4268.18|4266.68|4271.68|4270.18|4273.18|4271.68|4263.18|4261.68|39947
1642514400000|2022-01-18 14:00:00|4272.18|4270.68|4268.18|4266.68|4273.18|4271.68|4255.18|4253.68|56718
1642518000000|2022-01-18 15:00:00|4267.68|4266.18|4267.39|4265.89|4284.39|4282.89|4259.89|4258.39|113479
1642521600000|2022-01-18 16:00:00|4267.59|4266.09|4268.39|4266.89|4272.39|4270.89|4255.39|4253.89|132485
1642525200000|2022-01-18 17:00:00|4267.89|4266.39|4251.89|4250.39|4268.89|4267.39|4250.39|4248.89|26172
1642528800000|2022-01-18 18:00:00|4252.39|4250.89|4261.39|4259.89|4262.39|4260.89|4248.89|4247.39|11696
1642532400000|2022-01-18 19:00:00|4261.09|4259.59|4270.39|4268.89|4273.89|4272.39|4257.39|4255.89|8583
1642536000000|2022-01-18 20:00:00|4270.59|4269.09|4261.59|4260.09|4270.89|4269.39|4249.89|4248.39|16192
1642539600000|2022-01-18 21:00:00|4262.74|4259.74|4267.04|4264.04|4268.04|4265.04|4257.14|4254.14|17701
1642543200000|2022-01-18 22:00:00|4267.14|4264.14|4267.14|4264.14|4267.34|4264.34|4266.84|4263.84|0
1642546800000|2022-01-18 23:00:00|4269.74|4266.74|4258.04|4255.04|4271.24|4268.24|4257.64|4254.64|0
1642550400000|2022-01-19 00:00:00|4258.14|4255.14|4249.34|4247.34|4262.94|4259.94|4245.14|4243.14|1759
1642554000000|2022-01-19 01:00:00|4249.84|4247.84|4257.34|4255.34|4265.14|4263.14|4249.84|4247.84|2782
1642557600000|2022-01-19 02:00:00|4257.64|4255.64|4249.84|4247.84|4267.14|4265.14|4246.14|4244.14|2652
1642561200000|2022-01-19 03:00:00|4250.14|4248.14|4241.64|4239.64|4250.84|4248.84|4236.64|4234.64|1970
1642564800000|2022-01-19 04:00:00|4241.14|4239.14|4234.14|4232.14|4245.34|4243.34|4233.64|4231.64|1273
1642568400000|2022-01-19 05:00:00|4233.84|4231.84|4230.34|4228.34|4236.14|4234.14|4226.84|4224.84|3190
1642572000000|2022-01-19 06:00:00|4230.14|4228.14|4242.14|4240.14|4248.14|4246.14|4225.64|4223.64|12238
1642575600000|2022-01-19 07:00:00|4241.89|4240.39|4239.39|4237.89|4244.89|4243.39|4231.89|4230.39|22331
1642579200000|2022-01-19 08:00:00|4237.39|4235.89|4268.66|4267.16|4269.66|4268.16|4233.39|4231.89|92974
1642582800000|2022-01-19 09:00:00|4268.16|4266.66|4282.66|4281.16|4285.16|4283.66|4262.16|4260.66|76894
1642586400000|2022-01-19 10:00:00|4282.16|4280.66|4283.66|4282.16|4283.66|4282.16|4274.66|4273.16|49056
1642590000000|2022-01-19 11:00:00|4283.16|4281.66|4287.16|4285.66|4289.66|4288.16|4276.16|4274.66|42272
1642593600000|2022-01-19 12:00:00|4286.66|4285.16|4286.02|4284.52|4288.16|4286.66|4280.16|4278.66|37576
1642597200000|2022-01-19 13:00:00|4285.72|4284.22|4300.52|4299.02|4303.02|4301.52|4285.72|4284.22|61000
1642600800000|2022-01-19 14:00:00|4301.02|4299.52|4300.22|4298.72|4304.02|4302.52|4292.02|4290.52|55061
1642604400000|2022-01-19 15:00:00|4300.52|4299.02|4271|4269.5|4301.02|4299.52|4265.5|4264|99855
1642608000000|2022-01-19 16:00:00|4270.5|4269|4278.5|4277|4279.5|4278|4258|4256.5|153907
1642611600000|2022-01-19 17:00:00|4278.7|4277.2|4284.5|4283|4288|4286.5|4278.5|4277|18868
1642615200000|2022-01-19 18:00:00|4285|4283.5|4275.5|4274|4286.5|4285|4272.7|4271.2|8925
1642618800000|2022-01-19 19:00:00|4275|4273.5|4271|4269.5|4277|4275.5|4263|4261.5|9383
1642622400000|2022-01-19 20:00:00|4270.5|4269|4255.7|4254.2|4276|4274.5|4252|4250.5|15179
1642626000000|2022-01-19 21:00:00|4256.25|4253.25|4256.05|4253.05|4261.85|4258.85|4249.15|4246.15|3073
1642629600000|2022-01-19 22:00:00|4256.75|4253.75|4257.75|4254.75|4257.75|4254.75|4255.35|4252.35|0
1642633200000|2022-01-19 23:00:00|4257.45|4254.45|4246.75|4243.75|4261.35|4258.35|4245.45|4242.45|0
1642636800000|2022-01-20 00:00:00|4247.05|4244.05|4253.95|4251.95|4262.15|4259.15|4247.05|4244.05|1642
1642640400000|2022-01-20 01:00:00|4254.25|4252.25|4257.95|4255.95|4260.45|4258.45|4242.95|4240.95|2485
1642644000000|2022-01-20 02:00:00|4258.25|4256.25|4263.25|4261.25|4267.75|4265.75|4257.95|4255.95|1679
1642647600000|2022-01-20 03:00:00|4263.45|4261.45|4275.25|4273.25|4276.25|4274.25|4261.45|4259.45|1069
1642651200000|2022-01-20 04:00:00|4275.45|4273.45|4275.25|4273.25|4277.45|4275.45|4273.25|4271.25|594
1642654800000|2022-01-20 05:00:00|4275.75|4273.75|4275.75|4273.75|4278.95|4276.95|4272.45|4270.45|1982
1642658400000|2022-01-20 06:00:00|4275.45|4273.45|4281.75|4279.75|4283.95|4281.95|4272.75|4270.75|3584
1642662000000|2022-01-20 07:00:00|4281.5|4280|4272|4270.5|4287.5|4286|4270.5|4269|13810
1642665600000|2022-01-20 08:00:00|4272.5|4271|4262.98|4261.48|4283.2|4281.7|4255.98|4254.48|66616
1642669200000|2022-01-20 09:00:00|4263.48|4261.98|4262.48|4260.98|4264.48|4262.98|4247.98|4246.48|54348
1642672800000|2022-01-20 10:00:00|4261.98|4260.48|4269.98|4268.48|4269.98|4268.48|4256.98|4255.48|33048
1642676400000|2022-01-20 11:00:00|4270.48|4268.98|4281.48|4279.98|4284.98|4283.48|4269.98|4268.48|59359
1642680000000|2022-01-20 12:00:00|4281.68|4280.18|4277.41|4275.91|4281.98|4280.48|4270.41|4268.91|29414
1642683600000|2022-01-20 13:00:00|4276.91|4275.41|4278.41|4276.91|4280.91|4279.41|4271.91|4270.41|26339
1642687200000|2022-01-20 14:00:00|4278.91|4277.41|4291.91|4290.41|4292.41|4290.91|4270.41|4268.91|55527
1642690800000|2022-01-20 15:00:00|4292.91|4291.41|4298.86|4297.36|4299.36|4297.86|4284.36|4282.86|65791
1642694400000|2022-01-20 16:00:00|4298.36|4296.86|4299.86|4298.36|4305.36|4303.86|4292.36|4290.86|132843
1642698000000|2022-01-20 17:00:00|4300.06|4298.56|4296.36|4294.86|4303.36|4301.86|4294.86|4293.36|30378
1642701600000|2022-01-20 18:00:00|4295.86|4294.36|4292.86|4291.36|4297.86|4296.36|4290.36|4288.86|11451
1642705200000|2022-01-20 19:00:00|4293.36|4291.86|4283.36|4281.86|4299.86|4298.36|4280.36|4278.86|16924
1642708800000|2022-01-20 20:00:00|4283.06|4281.56|4252.86|4251.36|4286.36|4284.86|4250.06|4248.56|35904
1642712400000|2022-01-20 21:00:00|4253.41|4250.41|4236.71|4233.71|4258.01|4255.01|4215.81|4212.81|17548
1642716000000|2022-01-20 22:00:00|4236.61|4233.61|4238.21|4235.21|4241.01|4238.01|4234.41|4231.41|0
1642719600000|2022-01-20 23:00:00|4235.11|4232.11|4243.81|4240.81|4247.01|4244.01|4228.21|4225.21|0
1642723200000|2022-01-21 00:00:00|4244.01|4241.01|4237.31|4235.31|4247.01|4244.01|4234.71|4231.71|4172
1642726800000|2022-01-21 01:00:00|4237.11|4235.11|4236.61|4234.61|4245.61|4243.61|4226.11|4224.11|5811
1642730400000|2022-01-21 02:00:00|4236.31|4234.31|4228.11|4226.11|4244.81|4242.81|4219.11|4217.11|3837
1642734000000|2022-01-21 03:00:00|4228.61|4226.61|4227.11|4225.11|4228.81|4226.81|4218.11|4216.11|1757
1642737600000|2022-01-21 04:00:00|4226.81|4224.81|4228.11|4226.11|4235.11|4233.11|4225.61|4223.61|1264
1642741200000|2022-01-21 05:00:00|4227.61|4225.61|4237.31|4235.31|4242.61|4240.61|4224.61|4222.61|2388
1642744800000|2022-01-21 06:00:00|4237.11|4235.11|4234.11|4232.11|4243.11|4241.11|4230.11|4228.11|4894
1642748400000|2022-01-21 07:00:00|4233.86|4232.36|4239.06|4237.56|4246.06|4244.56|4226.06|4224.56|26804
1642752000000|2022-01-21 08:00:00|4239.36|4237.86|4244.96|4243.46|4248.86|4247.36|4225.86|4224.36|114495
1642755600000|2022-01-21 09:00:00|4244.66|4243.16|4248.46|4246.96|4253.96|4252.46|4234.46|4232.96|78798
1642759200000|2022-01-21 10:00:00|4247.96|4246.46|4252.96|4251.46|4256.96|4255.46|4241.46|4239.96|77791
1642762800000|2022-01-21 11:00:00|4252.46|4250.96|4235.46|4233.96|4252.46|4250.96|4230.46|4228.96|55121
1642766400000|2022-01-21 12:00:00|4235.96|4234.46|4221.73|4220.23|4236.96|4235.46|4218.73|4217.23|64846
1642770000000|2022-01-21 13:00:00|4222.23|4220.73|4214.73|4213.23|4224.23|4222.73|4213.73|4212.23|66384
1642773600000|2022-01-21 14:00:00|4214.23|4212.73|4212.23|4210.73|4223.23|4221.73|4200.73|4199.23|107855
1642777200000|2022-01-21 15:00:00|4211.93|4210.43|4221.29|4219.79|4226.29|4224.79|4189.29|4187.79|137117
1642780800000|2022-01-21 16:00:00|4221.49|4219.99|4215.33|4213.83|4235.29|4233.79|4209.83|4208.33|174715
1642784400000|2022-01-21 17:00:00|4214.53|4213.03|4203.33|4201.83|4218.33|4216.83|4197.83|4196.33|36054
1642788000000|2022-01-21 18:00:00|4202.83|4201.33|4203.03|4201.53|4212.33|4210.83|4194.83|4193.33|16871
1642791600000|2022-01-21 19:00:00|4203.33|4201.83|4188.03|4186.53|4207.83|4206.33|4187.53|4186.03|13688
1642795200000|2022-01-21 20:00:00|4188.33|4186.83|4181.33|4179.83|4197.33|4195.83|4179.33|4177.83|32519
1642798800000|2022-01-21 21:00:00|4180.88|4177.88|4176.18|4173.18|4186.88|4183.88|4176.08|4173.08|15277
1642978800000|2022-01-23 23:00:00|4182.88|4179.88|4207.18|4204.18|4207.48|4204.48|4181.08|4178.08|0
1642982400000|2022-01-24 00:00:00|4206.98|4203.98|4199.28|4197.28|4208.08|4206.08|4196.28|4194.28|2536
1642986000000|2022-01-24 01:00:00|4199.58|4197.58|4206.78|4204.78|4209.58|4207.58|4196.58|4194.58|2518
1642989600000|2022-01-24 02:00:00|4207.08|4205.08|4201.28|4199.28|4210.08|4208.08|4198.58|4196.58|1915
1642993200000|2022-01-24 03:00:00|4201.08|4199.08|4207.58|4205.58|4211.58|4209.58|4200.58|4198.58|1295
1642996800000|2022-01-24 04:00:00|4208.08|4206.08|4206.28|4204.28|4211.28|4209.28|4205.58|4203.58|602
1643000400000|2022-01-24 05:00:00|4206.58|4204.58|4209.08|4207.08|4213.58|4211.58|4206.08|4204.08|618
1643004000000|2022-01-24 06:00:00|4209.58|4207.58|4206.58|4204.58|4212.58|4210.58|4205.08|4203.08|2400
1643007600000|2022-01-24 07:00:00|4206.33|4204.83|4198.53|4197.03|4206.83|4205.33|4192.33|4190.83|22231
1643011200000|2022-01-24 08:00:00|4200.03|4198.53|4179.46|4177.96|4226.83|4225.33|4179.16|4177.66|88548
1643014800000|2022-01-24 09:00:00|4179.96|4178.46|4170.46|4168.96|4183.46|4181.96|4161.46|4159.96|91539
1643018400000|2022-01-24 10:00:00|4170.66|4169.16|4145.46|4143.96|4170.96|4169.46|4130.96|4129.46|110656
1643022000000|2022-01-24 11:00:00|4145.96|4144.46|4143.96|4142.46|4157.96|4156.46|4134.96|4133.46|107867
1643025600000|2022-01-24 12:00:00|4143.46|4141.96|4130.55|4129.05|4147.96|4146.46|4130.05|4128.55|54702
1643029200000|2022-01-24 13:00:00|4131.05|4129.55|4103.55|4102.05|4132.05|4130.55|4103.05|4101.55|95934
1643032800000|2022-01-24 14:00:00|4103.75|4102.25|4071.55|4070.05|4104.05|4102.55|4070.55|4069.05|189354
1643036400000|2022-01-24 15:00:00|4071.25|4069.75|4076.55|4075.05|4087.55|4086.05|4034.55|4033.05|237674
1643040000000|2022-01-24 16:00:00|4076.05|4074.55|4040.55|4039.05|4083.05|4081.55|4016.05|4014.55|289441
1643043600000|2022-01-24 17:00:00|4040.05|4038.55|4041.05|4039.55|4047.55|4046.05|4001.05|3999.55|94011
1643047200000|2022-01-24 18:00:00|4040.55|4039.05|4080.25|4078.75|4080.55|4079.05|4038.05|4036.55|58482
1643050800000|2022-01-24 19:00:00|4080.05|4078.55|4080.05|4078.55|4090.05|4088.55|4056.55|4055.05|38974
1643054400000|2022-01-24 20:00:00|4081.05|4079.55|4130.75|4129.25|4132.55|4131.05|4078.05|4076.55|58288
1643058000000|2022-01-24 21:00:00|4137|4134|4138.5|4135.5|4140.9|4137.9|4122.6|4119.6|34509
1643061600000|2022-01-24 22:00:00|4138.6|4135.6|4134.6|4131.6|4138.7|4135.7|4132.4|4129.4|0
1643065200000|2022-01-24 23:00:00|4132.6|4129.6|4131.9|4128.9|4136.3|4133.3|4114.5|4111.5|0
1643068800000|2022-01-25 00:00:00|4132.3|4129.3|4106.8|4104.8|4134.5|4131.5|4105.5|4103.5|4671
1643072400000|2022-01-25 01:00:00|4107|4105|4107|4105|4113.8|4111.8|4092.3|4090.3|5531
1643076000000|2022-01-25 02:00:00|4106.8|4104.8|4107.8|4105.8|4107.8|4105.8|4094.3|4092.3|2281
1643079600000|2022-01-25 03:00:00|4107.5|4105.5|4094.3|4092.3|4108.3|4106.3|4092.8|4090.8|2721
1643083200000|2022-01-25 04:00:00|4094.5|4092.5|4092.5|4090.5|4099.3|4097.3|4087.3|4085.3|2095
1643086800000|2022-01-25 05:00:00|4092.3|4090.3|4108|4106|4112.3|4110.3|4083.3|4081.3|3286
1643090400000|2022-01-25 06:00:00|4107.8|4105.8|4110.5|4108.5|4118.3|4116.3|4102|4100|6249
1643094000000|2022-01-25 07:00:00|4110.25|4108.75|4112.75|4111.25|4122.55|4121.05|4089.55|4088.05|34609
1643097600000|2022-01-25 08:00:00|4114.55|4113.05|4078.61|4077.11|4114.55|4113.05|4054.55|4053.05|172862
1643101200000|2022-01-25 09:00:00|4079.31|4077.81|4102.61|4101.11|4106.61|4105.11|4070.61|4069.11|81324
1643104800000|2022-01-25 10:00:00|4103.11|4101.61|4077.11|4075.61|4113.61|4112.11|4075.61|4074.11|79578
1643108400000|2022-01-25 11:00:00|4076.61|4075.11|4077.81|4076.31|4092.61|4091.11|4072.11|4070.61|61379
1643112000000|2022-01-25 12:00:00|4078.11|4076.61|4079.78|4078.28|4085.58|4084.08|4066.11|4064.61|47931
1643115600000|2022-01-25 13:00:00|4080.08|4078.58|4076.58|4075.08|4084.58|4083.08|4064.58|4063.08|63662
1643119200000|2022-01-25 14:00:00|4075.58|4074.08|4052.78|4051.28|4094.08|4092.58|4050.08|4048.58|99667
1643122800000|2022-01-25 15:00:00|4052.58|4051.08|4079.32|4077.82|4094.82|4093.32|4039.58|4038.08|121708
1643126400000|2022-01-25 16:00:00|4079.82|4078.32|4068.32|4066.82|4093.32|4091.82|4060.82|4059.32|166571
1643130000000|2022-01-25 17:00:00|4067.82|4066.32|4067.32|4065.82|4081.32|4079.82|4057.82|4056.32|38290
1643133600000|2022-01-25 18:00:00|4067.02|4065.52|4102.32|4100.82|4102.82|4101.32|4059.52|4058.02|25587
1643137200000|2022-01-25 19:00:00|4102.52|4101.02|4124.32|4122.82|4126.32|4124.82|4092.52|4091.02|20849
1643140800000|2022-01-25 20:00:00|4124.82|4123.32|4096.32|4094.82|4125.32|4123.82|4089.32|4087.82|30337
1643144400000|2022-01-25 21:00:00|4100.17|4097.17|4062.67|4059.67|4105.27|4102.27|4055.27|4052.27|13011
1643148000000|2022-01-25 22:00:00|4062.57|4059.57|4066.27|4063.27|4066.27|4063.27|4060.67|4057.67|0
1643151600000|2022-01-25 23:00:00|4065.97|4062.97|4106.27|4103.27|4117.07|4114.07|4065.57|4062.57|0
1643155200000|2022-01-26 00:00:00|4106.47|4103.47|4090.57|4088.57|4107.37|4104.37|4086.57|4084.57|2538
1643158800000|2022-01-26 01:00:00|4090.77|4088.77|4099.07|4097.07|4100.57|4098.57|4086.07|4084.07|1448
1643162400000|2022-01-26 02:00:00|4099.27|4097.27|4098.27|4096.27|4109.57|4107.57|4098.07|4096.07|611
1643166000000|2022-01-26 03:00:00|4098.07|4096.07|4112.57|4110.57|4114.57|4112.57|4098.07|4096.07|1258
1643169600000|2022-01-26 04:00:00|4112.77|4110.77|4114.27|4112.27|4115.07|4113.07|4109.07|4107.07|438
1643173200000|2022-01-26 05:00:00|4114.57|4112.57|4110.77|4108.77|4114.57|4112.57|4102.77|4100.77|845
1643176800000|2022-01-26 06:00:00|4109.77|4107.77|4114.07|4112.07|4118.07|4116.07|4108.77|4106.77|2033
1643180400000|2022-01-26 07:00:00|4113.82|4112.32|4114.02|4112.52|4120.32|4118.82|4102.82|4101.32|19014
1643184000000|2022-01-26 08:00:00|4114.32|4112.82|4152.45|4150.95|4163.32|4161.82|4112.82|4111.32|123792
1643187600000|2022-01-26 09:00:00|4151.95|4150.45|4168.45|4166.95|4174.45|4172.95|4150.95|4149.45|64885
1643191200000|2022-01-26 10:00:00|4168.15|4166.65|4171.95|4170.45|4175.45|4173.95|4158.45|4156.95|63519
1643194800000|2022-01-26 11:00:00|4171.65|4170.15|4183.45|4181.95|4183.45|4181.95|4160.95|4159.45|39480
1643198400000|2022-01-26 12:00:00|4182.95|4181.45|4178.57|4177.07|4184.95|4183.45|4169.45|4167.95|46147
1643202000000|2022-01-26 13:00:00|4179.07|4177.57|4184.07|4182.57|4189.57|4188.07|4176.57|4175.07|60838
1643205600000|2022-01-26 14:00:00|4183.57|4182.07|4182.57|4181.07|4185.07|4183.57|4162.57|4161.07|75422
1643209200000|2022-01-26 15:00:00|4182.07|4180.57|4156.54|4155.04|4186.57|4185.07|4143.54|4142.04|107544
1643212800000|2022-01-26 16:00:00|4156.24|4154.74|4163.54|4162.04|4170.54|4169.04|4150.54|4149.04|166815
1643216400000|2022-01-26 17:00:00|4164.04|4162.54|4179.54|4178.04|4183.54|4182.04|4163.54|4162.04|32457
1643220000000|2022-01-26 18:00:00|4180.04|4178.54|4172.74|4171.24|4180.04|4178.54|4166.04|4164.54|16966
1643223600000|2022-01-26 19:00:00|4173.04|4171.54|4151.54|4150.04|4197.04|4195.54|4144.54|4143.04|57972
1643227200000|2022-01-26 20:00:00|4150.54|4149.04|4133.74|4132.24|4150.74|4149.24|4106.54|4105.04|63986
1643230800000|2022-01-26 21:00:00|4137.19|4134.19|4135.49|4132.49|4140.99|4137.99|4125.49|4122.49|16999
1643234400000|2022-01-26 22:00:00|4135.69|4132.69|4140.89|4137.89|4145.29|4142.29|4135.19|4132.19|0
1643238000000|2022-01-26 23:00:00|4140.69|4137.69|4159.09|4156.09|4160.69|4157.69|4140.69|4137.69|0
1643241600000|2022-01-27 00:00:00|4158.69|4155.69|4111.49|4109.49|4159.99|4156.99|4110.49|4108.49|3662
1643245200000|2022-01-27 01:00:00|4111.29|4109.29|4074.99|4072.99|4112.99|4110.99|4072.79|4070.79|7605
1643248800000|2022-01-27 02:00:00|4075.29|4073.29|4069.79|4067.79|4075.29|4073.29|4061.29|4059.29|7248
1643252400000|2022-01-27 03:00:00|4069.99|4067.99|4046.79|4044.79|4071.79|4069.79|4042.29|4040.29|4582
1643256000000|2022-01-27 04:00:00|4046.29|4044.29|4053.79|4051.79|4055.79|4053.79|4043.29|4041.29|4342
1643259600000|2022-01-27 05:00:00|4053.99|4051.99|4058.79|4056.79|4067.29|4065.29|4043.79|4041.79|4670
1643263200000|2022-01-27 06:00:00|4058.49|4056.49|4063.99|4061.99|4074.29|4072.29|4038.29|4036.29|7783
1643266800000|2022-01-27 07:00:00|4063.74|4062.24|4087.74|4086.24|4091.74|4090.24|4063.74|4062.24|31176
1643270400000|2022-01-27 08:00:00|4087.04|4085.54|4129.8|4128.3|4131.3|4129.8|4087.04|4085.54|145615
1643274000000|2022-01-27 09:00:00|4130.3|4128.8|4154.8|4153.3|4159.8|4158.3|4123.3|4121.8|104743
1643277600000|2022-01-27 10:00:00|4154.3|4152.8|4137.3|4135.8|4162.3|4160.8|4134|4132.5|66509
1643281200000|2022-01-27 11:00:00|4137|4135.5|4154.3|4152.8|4155.3|4153.8|4135.8|4134.3|41745
1643284800000|2022-01-27 12:00:00|4155.3|4153.8|4160.07|4158.57|4164.07|4162.57|4145|4143.5|54491
1643288400000|2022-01-27 13:00:00|4160.57|4159.07|4187.57|4186.07|4188.07|4186.57|4159.57|4158.07|56795
1643292000000|2022-01-27 14:00:00|4186.57|4185.07|4200.57|4199.07|4206.57|4205.07|4182.57|4181.07|80518
1643295600000|2022-01-27 15:00:00|4199.57|4198.07|4189.25|4187.75|4201.25|4199.75|4163.25|4161.75|116002
1643299200000|2022-01-27 16:00:00|4189.75|4188.25|4195.25|4193.75|4196.25|4194.75|4168.25|4166.75|178661
1643302800000|2022-01-27 17:00:00|4195.75|4194.25|4168.25|4166.75|4195.95|4194.45|4159.95|4158.45|34742
1643306400000|2022-01-27 18:00:00|4167.75|4166.25|4159.25|4157.75|4172.45|4170.95|4143.75|4142.25|22480
1643310000000|2022-01-27 19:00:00|4158.75|4157.25|4156.25|4154.75|4174.75|4173.25|4145.75|4144.25|15193
1643313600000|2022-01-27 20:00:00|4155.75|4154.25|4158.45|4156.95|4173.75|4172.25|4149.45|4147.95|27244
1643317200000|2022-01-27 21:00:00|4159.9|4156.9|4184.4|4181.4|4184.7|4181.7|4154.8|4151.8|44911
1643320800000|2022-01-27 22:00:00|4184.1|4181.1|4189.7|4186.7|4196.3|4193.3|4180.7|4177.7|0
1643324400000|2022-01-27 23:00:00|4190.3|4187.3|4176.7|4173.7|4194|4191|4176.5|4173.5|0
1643328000000|2022-01-28 00:00:00|4176.3|4173.3|4169.7|4167.7|4182|4179|4147.5|4145.5|2533
1643331600000|2022-01-28 01:00:00|4169.5|4167.5|4172|4170|4178|4176|4161.5|4159.5|1917
1643335200000|2022-01-28 02:00:00|4172.5|4170.5|4183|4181|4184.5|4182.5|4168|4166|2519
1643338800000|2022-01-28 03:00:00|4183.5|4181.5|4169.7|4167.7|4186|4184|4167.5|4165.5|1483
1643342400000|2022-01-28 04:00:00|4170|4168|4163.7|4161.7|4173.5|4171.5|4159.2|4157.2|745
1643346000000|2022-01-28 05:00:00|4164|4162|4177.2|4175.2|4181.5|4179.5|4161.2|4159.2|2111
1643349600000|2022-01-28 06:00:00|4177|4175|4173.7|4171.7|4182|4180|4168.5|4166.5|3647
1643353200000|2022-01-28 07:00:00|4173.45|4171.95|4178.25|4176.75|4184.25|4182.75|4164.95|4163.45|14395
1643356800000|2022-01-28 08:00:00|4177.95|4176.45|4143.97|4142.47|4181.25|4179.75|4129.75|4128.25|100010
1643360400000|2022-01-28 09:00:00|4144.17|4142.67|4127.47|4125.97|4146.47|4144.97|4121.97|4120.47|70770
1643364000000|2022-01-28 10:00:00|4128.47|4126.97|4113.47|4111.97|4128.47|4126.97|4100.97|4099.47|88939
1643367600000|2022-01-28 11:00:00|4112.97|4111.47|4107.47|4105.97|4116.97|4115.47|4093.97|4092.47|59253
1643371200000|2022-01-28 12:00:00|4106.97|4105.47|4081.05|4079.55|4107.67|4106.17|4072.05|4070.55|73920
1643374800000|2022-01-28 13:00:00|4081.75|4080.25|4109.55|4108.05|4116.05|4114.55|4079.55|4078.05|98767
1643378400000|2022-01-28 14:00:00|4109.05|4107.55|4101.05|4099.55|4126.55|4125.05|4093.55|4092.05|77921
1643382000000|2022-01-28 15:00:00|4101.55|4100.05|4126.81|4125.31|4127.31|4125.81|4091.55|4090.05|108794
1643385600000|2022-01-28 16:00:00|4127.31|4125.81|4153.31|4151.81|4153.51|4152.01|4117.81|4116.31|195538
1643389200000|2022-01-28 17:00:00|4152.81|4151.31|4128.51|4127.01|4154.01|4152.51|4126.01|4124.51|47771
1643392800000|2022-01-28 18:00:00|4128.81|4127.31|4139.31|4137.81|4143.81|4142.31|4127.81|4126.31|14908
1643396400000|2022-01-28 19:00:00|4139.81|4138.31|4134.31|4132.81|4145.31|4143.81|4108.31|4106.81|14266
1643400000000|2022-01-28 20:00:00|4134.01|4132.51|4173.51|4172.01|4173.81|4172.31|4132.01|4130.51|26019
1643403600000|2022-01-28 21:00:00|4173.56|4170.56|4169.26|4166.26|4174.96|4171.96|4162.46|4159.46|18292
1643583600000|2022-01-30 23:00:00|4168.66|4165.66|4162.56|4159.56|4171.96|4168.96|4153.56|4150.56|0
1643587200000|2022-01-31 00:00:00|4162.66|4159.66|4171.06|4169.06|4180.56|4178.56|4155.96|4152.96|2970
1643590800000|2022-01-31 01:00:00|4171.26|4169.26|4176.06|4174.06|4179.76|4177.76|4168.76|4166.76|1907
1643594400000|2022-01-31 02:00:00|4176.26|4174.26|4185.56|4183.56|4188.06|4186.06|4172.06|4170.06|1633
1643598000000|2022-01-31 03:00:00|4185.26|4183.26|4190.06|4188.06|4192.56|4190.56|4183.76|4181.76|1462
1643601600000|2022-01-31 04:00:00|4189.56|4187.56|4185.56|4183.56|4190.26|4188.26|4184.56|4182.56|984
1643605200000|2022-01-31 05:00:00|4186.06|4184.06|4191.26|4189.26|4193.56|4191.56|4180.06|4178.06|1357
1643608800000|2022-01-31 06:00:00|4191.56|4189.56|4194.56|4192.56|4201.56|4199.56|4189.56|4187.56|3406
1643612400000|2022-01-31 07:00:00|4194.31|4192.81|4193.81|4192.31|4196.81|4195.31|4181.81|4180.31|18884
1643616000000|2022-01-31 08:00:00|4193.31|4191.81|4196.22|4194.72|4201.22|4199.72|4173.01|4171.51|93628
1643619600000|2022-01-31 09:00:00|4196.72|4195.22|4183.22|4181.72|4202.22|4200.72|4176.72|4175.22|56887
1643623200000|2022-01-31 10:00:00|4183.72|4182.22|4157.72|4156.22|4183.92|4182.42|4153.22|4151.72|77013
1643626800000|2022-01-31 11:00:00|4157.22|4155.72|4146.72|4145.22|4161.22|4159.72|4142.22|4140.72|60493
1643630400000|2022-01-31 12:00:00|4146.22|4144.72|4155.54|4154.04|4155.54|4154.04|4133.92|4132.42|54623
1643634000000|2022-01-31 13:00:00|4155.74|4154.24|4143.04|4141.54|4157.54|4156.04|4143.04|4141.54|45963
1643637600000|2022-01-31 14:00:00|4143.24|4141.74|4169.54|4168.04|4170.04|4168.54|4140.04|4138.54|69942
1643641200000|2022-01-31 15:00:00|4169.74|4168.24|4176.61|4175.11|4180.61|4179.11|4161.11|4159.61|97117
1643644800000|2022-01-31 16:00:00|4176.11|4174.61|4186.61|4185.11|4187.11|4185.61|4150.11|4148.61|280917
1643648400000|2022-01-31 17:00:00|4186.11|4184.61|4189.11|4187.61|4190.11|4188.61|4180.81|4179.31|27198
1643652000000|2022-01-31 18:00:00|4189.31|4187.81|4189.61|4188.11|4193.81|4192.31|4185.61|4184.11|10214
1643655600000|2022-01-31 19:00:00|4189.11|4187.61|4192.61|4191.11|4195.61|4194.11|4187.31|4185.81|5860
1643659200000|2022-01-31 20:00:00|4192.11|4190.61|4202.81|4201.31|4210.11|4208.61|4179.61|4178.11|27271
1643662800000|2022-01-31 21:00:00|4202.36|4199.36|4192.66|4189.66|4202.36|4199.36|4191.26|4188.26|32790
1643666400000|2022-01-31 22:00:00|4192.06|4189.06|4193.36|4190.36|4194.66|4191.66|4191.56|4188.56|0
1643670000000|2022-01-31 23:00:00|4193.76|4190.76|4193.86|4190.86|4196.76|4193.76|4190.26|4187.26|0
1643673600000|2022-02-01 00:00:00|4194.06|4191.06|4203.06|4201.06|4203.56|4201.56|4192.16|4189.16|1618
1643677200000|2022-02-01 01:00:00|4202.86|4200.86|4186.36|4184.36|4204.36|4202.36|4183.36|4181.36|2267
1643680800000|2022-02-01 02:00:00|4186.56|4184.56|4191.36|4189.36|4193.06|4191.06|4183.36|4181.36|1377
1643684400000|2022-02-01 03:00:00|4191.56|4189.56|4196.06|4194.06|4198.36|4196.36|4190.06|4188.06|1318
1643688000000|2022-02-01 04:00:00|4195.86|4193.86|4197.86|4195.86|4198.06|4196.06|4189.06|4187.06|582
1643691600000|2022-02-01 05:00:00|4197.36|4195.36|4199.36|4197.36|4199.86|4197.86|4194.86|4192.86|630
1643695200000|2022-02-01 06:00:00|4198.36|4196.36|4197.86|4195.86|4200.86|4198.86|4193.86|4191.86|1258
1643698800000|2022-02-01 07:00:00|4197.61|4196.11|4205.61|4204.11|4212.81|4211.31|4192.61|4191.11|15134
1643702400000|2022-02-01 08:00:00|4204.61|4203.11|4229.13|4227.63|4234.13|4232.63|4203.11|4201.61|111948
1643706000000|2022-02-01 09:00:00|4228.63|4227.13|4204.13|4202.63|4233.13|4231.63|4194.13|4192.63|84028
1643709600000|2022-02-01 10:00:00|4203.83|4202.33|4209.63|4208.13|4216.13|4214.63|4203.13|4201.63|38599
1643713200000|2022-02-01 11:00:00|4209.13|4207.63|4217.13|4215.63|4220.13|4218.63|4209.13|4207.63|36674
1643716800000|2022-02-01 12:00:00|4217.63|4216.13|4226.21|4224.71|4227.21|4225.71|4214.63|4213.13|20124
1643720400000|2022-02-01 13:00:00|4225.71|4224.21|4230.21|4228.71|4232.21|4230.71|4220.21|4218.71|43610
1643724000000|2022-02-01 14:00:00|4230.71|4229.21|4222.91|4221.41|4232.71|4231.21|4214.71|4213.21|66761
1643727600000|2022-02-01 15:00:00|4223.21|4221.71|4219.73|4218.23|4223.41|4221.91|4202.21|4200.71|92832
1643731200000|2022-02-01 16:00:00|4219.23|4217.73|4227.23|4225.73|4229.23|4227.73|4211.73|4210.23|136829
1643734800000|2022-02-01 17:00:00|4227.43|4225.93|4224.73|4223.23|4229.23|4227.73|4214.23|4212.73|24217
1643738400000|2022-02-01 18:00:00|4224.23|4222.73|4225.73|4224.23|4227.73|4226.23|4220.43|4218.93|7331
1643742000000|2022-02-01 19:00:00|4226.23|4224.73|4225.73|4224.23|4228.73|4227.23|4221.23|4219.73|5997
1643745600000|2022-02-01 20:00:00|4225.43|4223.93|4238.43|4236.93|4239.73|4238.23|4224.73|4223.23|15607
1643749200000|2022-02-01 21:00:00|4237.18|4234.18|4248.68|4245.68|4254.68|4251.68|4237.08|4234.08|6991
1643752800000|2022-02-01 22:00:00|4248.28|4245.28|4249.28|4246.28|4249.78|4246.78|4245.08|4242.08|0
1643756400000|2022-02-01 23:00:00|4250.48|4247.48|4252.78|4249.78|4253.58|4250.58|4247.08|4244.08|0
1643760000000|2022-02-02 00:00:00|4252.68|4249.68|4245.48|4243.48|4255.68|4252.68|4240.18|4238.18|1376
1643763600000|2022-02-02 01:00:00|4245.18|4243.18|4244.48|4242.48|4247.48|4245.48|4243.18|4241.18|1584
1643767200000|2022-02-02 02:00:00|4244.68|4242.68|4244.98|4242.98|4245.98|4243.98|4241.98|4239.98|777
1643770800000|2022-02-02 03:00:00|4244.48|4242.48|4246.18|4244.18|4248.48|4246.48|4243.98|4241.98|430
1643774400000|2022-02-02 04:00:00|4245.98|4243.98|4247.98|4245.98|4248.18|4246.18|4245.48|4243.48|303
1643778000000|2022-02-02 05:00:00|4247.68|4245.68|4247.98|4245.98|4250.48|4248.48|4245.98|4243.98|1083
1643781600000|2022-02-02 06:00:00|4247.48|4245.48|4244.48|4242.48|4253.68|4251.68|4242.98|4240.98|2268
1643785200000|2022-02-02 07:00:00|4244.23|4242.73|4246.73|4245.23|4248.73|4247.23|4237.73|4236.23|11640
1643788800000|2022-02-02 08:00:00|4247.23|4245.73|4237.65|4236.15|4251.73|4250.23|4235.65|4234.15|60615
1643792400000|2022-02-02 09:00:00|4238.15|4236.65|4259.15|4257.65|4261.15|4259.65|4236.65|4235.15|43053
1643796000000|2022-02-02 10:00:00|4258.65|4257.15|4244.15|4242.65|4258.65|4257.15|4242.65|4241.15|35048
1643799600000|2022-02-02 11:00:00|4244.65|4243.15|4246.65|4245.15|4247.65|4246.15|4236.65|4235.15|29961
1643803200000|2022-02-02 12:00:00|4247.65|4246.15|4247.84|4246.34|4251.15|4249.65|4245.15|4243.65|18483
1643806800000|2022-02-02 13:00:00|4247.34|4245.84|4241.34|4239.84|4250.84|4249.34|4241.34|4239.84|23844
1643810400000|2022-02-02 14:00:00|4240.84|4239.34|4234.34|4232.84|4246.34|4244.84|4232.54|4231.04|43016
1643814000000|2022-02-02 15:00:00|4235.34|4233.84|4234.99|4233.49|4241.49|4239.99|4223.49|4221.99|69961
1643817600000|2022-02-02 16:00:00|4234.49|4232.99|4225.49|4223.99|4235.49|4233.99|4216.69|4215.19|110078
1643821200000|2022-02-02 17:00:00|4225.69|4224.19|4236.49|4234.99|4236.49|4234.99|4223.49|4221.99|15991
1643824800000|2022-02-02 18:00:00|4236.19|4234.69|4232.49|4230.99|4236.49|4234.99|4223.99|4222.49|6730
1643828400000|2022-02-02 19:00:00|4232.19|4230.69|4236.49|4234.99|4239.49|4237.99|4227.49|4225.99|8116
1643832000000|2022-02-02 20:00:00|4236.69|4235.19|4239.99|4238.49|4241.99|4240.49|4231.99|4230.49|11677
1643835600000|2022-02-02 21:00:00|4239.94|4236.94|4220.14|4217.14|4242.44|4239.44|4213.34|4210.34|14797
1643839200000|2022-02-02 22:00:00|4220.24|4217.24|4221.74|4218.74|4227.04|4224.04|4219.24|4216.24|0
1643842800000|2022-02-02 23:00:00|4223.04|4220.04|4212.74|4209.74|4224.74|4221.74|4212.04|4209.04|0
1643846400000|2022-02-03 00:00:00|4212.64|4209.64|4218.44|4216.44|4224.54|4221.54|4212.04|4209.04|2413
1643850000000|2022-02-03 01:00:00|4218.94|4216.94|4214.24|4212.24|4219.94|4217.94|4210.74|4208.74|2011
1643853600000|2022-02-03 02:00:00|4214.74|4212.74|4217.24|4215.24|4217.94|4215.94|4211.24|4209.24|646
1643857200000|2022-02-03 03:00:00|4217.44|4215.44|4219.74|4217.74|4221.74|4219.74|4216.24|4214.24|744
1643860800000|2022-02-03 04:00:00|4219.44|4217.44|4217.24|4215.24|4221.24|4219.24|4216.74|4214.74|340
1643864400000|2022-02-03 05:00:00|4216.94|4214.94|4216.74|4214.74|4218.44|4216.44|4215.74|4213.74|415
1643868000000|2022-02-03 06:00:00|4217.24|4215.24|4207.24|4205.24|4217.24|4215.24|4204.74|4202.74|3794
1643871600000|2022-02-03 07:00:00|4206.99|4205.49|4216.49|4214.99|4216.49|4214.99|4203.49|4201.99|10351
1643875200000|2022-02-03 08:00:00|4213.99|4212.49|4205.92|4204.42|4214.19|4212.69|4196.49|4194.99|56394
1643878800000|2022-02-03 09:00:00|4206.42|4204.92|4188.92|4187.42|4209.42|4207.92|4185.42|4183.92|52003
1643882400000|2022-02-03 10:00:00|4188.62|4187.12|4190.42|4188.92|4195.42|4193.92|4186.42|4184.92|32915
1643886000000|2022-02-03 11:00:00|4189.92|4188.42|4200.62|4199.12|4201.92|4200.42|4187.92|4186.42|33983
1643889600000|2022-02-03 12:00:00|4200.42|4198.92|4202.27|4200.77|4203.77|4202.27|4191.92|4190.42|29734
1643893200000|2022-02-03 13:00:00|4201.77|4200.27|4166.77|4165.27|4202.77|4201.27|4165.77|4164.27|79996
1643896800000|2022-02-03 14:00:00|4166.47|4164.97|4150.27|4148.77|4172.27|4170.77|4143.27|4141.77|165048
1643900400000|2022-02-03 15:00:00|4150.47|4148.97|4155.61|4154.11|4171.11|4169.61|4144.47|4142.97|103369
1643904000000|2022-02-03 16:00:00|4156.11|4154.61|4135.11|4133.61|4156.61|4155.11|4134.81|4133.31|173800
1643907600000|2022-02-03 17:00:00|4134.61|4133.11|4133.11|4131.61|4137.11|4135.61|4125.61|4124.11|35123
1643911200000|2022-02-03 18:00:00|4132.81|4131.31|4135.31|4133.81|4139.61|4138.11|4129.61|4128.11|9272
1643914800000|2022-02-03 19:00:00|4135.11|4133.61|4125.81|4124.31|4139.31|4137.81|4122.11|4120.61|11043
1643918400000|2022-02-03 20:00:00|4126.11|4124.61|4121.11|4119.61|4135.11|4133.61|4115.61|4114.11|21332
1643922000000|2022-02-03 21:00:00|4125.46|4122.46|4156.16|4153.16|4161.76|4158.76|4124.36|4121.36|25102
1643925600000|2022-02-03 22:00:00|4156.26|4153.26|4150.36|4147.36|4156.26|4153.26|4145.86|4142.86|0
1643929200000|2022-02-03 23:00:00|4149.86|4146.86|4153.16|4150.16|4157.56|4154.56|4146.86|4143.86|0
1643932800000|2022-02-04 00:00:00|4153.26|4150.26|4146.86|4144.86|4159.36|4157.36|4145.36|4143.36|2029
1643936400000|2022-02-04 01:00:00|4146.56|4144.56|4137.56|4135.56|4149.86|4147.86|4131.36|4129.36|1727
1643940000000|2022-02-04 02:00:00|4137.36|4135.36|4141.06|4139.06|4147.86|4145.86|4137.36|4135.36|665
1643943600000|2022-02-04 03:00:00|4141.36|4139.36|4145.36|4143.36|4146.36|4144.36|4138.86|4136.86|465
1643947200000|2022-02-04 04:00:00|4145.56|4143.56|4150.56|4148.56|4153.06|4151.06|4145.36|4143.36|807
1643950800000|2022-02-04 05:00:00|4150.36|4148.36|4160.36|4158.36|4161.36|4159.36|4150.36|4148.36|1647
1643954400000|2022-02-04 06:00:00|4160.06|4158.06|4173.36|4171.36|4176.36|4174.36|4159.86|4157.86|4349
1643958000000|2022-02-04 07:00:00|4173.11|4171.61|4158.61|4157.11|4179.81|4178.31|4151.61|4150.11|41686
1643961600000|2022-02-04 08:00:00|4158.81|4157.31|4129.87|4128.37|4168.61|4167.11|4120.07|4118.57|126839
1643965200000|2022-02-04 09:00:00|4129.57|4128.07|4118.57|4117.07|4140.37|4138.87|4116.87|4115.37|71399
1643968800000|2022-02-04 10:00:00|4118.37|4116.87|4106.37|4104.87|4121.87|4120.37|4100.87|4099.37|84699
1643972400000|2022-02-04 11:00:00|4105.87|4104.37|4074.87|4073.37|4106.37|4104.87|4074.87|4073.37|80370
1643976000000|2022-02-04 12:00:00|4075.37|4073.87|4098.3|4096.8|4103.8|4102.3|4075.37|4073.87|55627
1643979600000|2022-02-04 13:00:00|4097.5|4096|4078.8|4077.3|4100.8|4099.3|4077.3|4075.8|75739
1643983200000|2022-02-04 14:00:00|4079|4077.5|4093.3|4091.8|4101.3|4099.8|4067.8|4066.3|109342
1643986800000|2022-02-04 15:00:00|4093.5|4092|4084.05|4082.55|4110.55|4109.05|4080.05|4078.55|95150
1643990400000|2022-02-04 16:00:00|4084.55|4083.05|4089.55|4088.05|4098.05|4096.55|4075.25|4073.75|150072
1643994000000|2022-02-04 17:00:00|4090.05|4088.55|4104.05|4102.55|4104.05|4102.55|4086.55|4085.05|21612
1643997600000|2022-02-04 18:00:00|4104.55|4103.05|4115.55|4114.05|4116.55|4115.05|4104.55|4103.05|15570
1644001200000|2022-02-04 19:00:00|4116.05|4114.55|4117.55|4116.05|4119.55|4118.05|4107.55|4106.05|6005
1644004800000|2022-02-04 20:00:00|4117.75|4116.25|4107.05|4105.55|4128.05|4126.55|4106.05|4104.55|16603
1644008400000|2022-02-04 21:00:00|4107.8|4104.8|4101.7|4098.7|4109.9|4106.9|4099.2|4096.2|68849
1644012000000|2022-02-04 22:00:00|4102|4099|4102|4099|4102|4099|4102|4099|0
1644188400000|2022-02-06 23:00:00|4112.2|4109.2|4113|4110|4113.8|4110.8|4104.6|4101.6|0
1644192000000|2022-02-07 00:00:00|4113.1|4110.1|4104.5|4102.5|4113.4|4110.4|4092.3|4090.3|1959
1644195600000|2022-02-07 01:00:00|4104|4102|4100|4098|4110.8|4108.8|4096.8|4094.8|1829
1644199200000|2022-02-07 02:00:00|4100.3|4098.3|4088.3|4086.3|4105.3|4103.3|4086.8|4084.8|2122
1644202800000|2022-02-07 03:00:00|4088.5|4086.5|4094.8|4092.8|4100.8|4098.8|4088.3|4086.3|1494
1644206400000|2022-02-07 04:00:00|4095.3|4093.3|4108.8|4106.8|4111.3|4109.3|4094.8|4092.8|1426
1644210000000|2022-02-07 05:00:00|4109|4107|4104.3|4102.3|4109.8|4107.8|4100.8|4098.8|1486
1644213600000|2022-02-07 06:00:00|4104.5|4102.5|4106.3|4104.3|4109.5|4107.5|4095.8|4093.8|2979
1644217200000|2022-02-07 07:00:00|4106.05|4104.55|4117.05|4115.55|4120.05|4118.55|4103.55|4102.05|15264
1644220800000|2022-02-07 08:00:00|4116.55|4115.05|4103.44|4101.94|4121.05|4119.55|4082.25|4080.75|70571
1644224400000|2022-02-07 09:00:00|4103.24|4101.74|4085.74|4084.24|4108.24|4106.74|4075.74|4074.24|47713
1644228000000|2022-02-07 10:00:00|4085.94|4084.44|4080.94|4079.44|4091.44|4089.94|4077.74|4076.24|42868
1644231600000|2022-02-07 11:00:00|4080.74|4079.24|4087.74|4086.24|4090.74|4089.24|4075.24|4073.74|52451
1644235200000|2022-02-07 12:00:00|4088.74|4087.24|4098.33|4096.83|4102.24|4100.74|4088.24|4086.74|24439
1644238800000|2022-02-07 13:00:00|4098.53|4097.03|4106.83|4105.33|4109.83|4108.33|4097.33|4095.83|28204
1644242400000|2022-02-07 14:00:00|4107.33|4105.83|4120.83|4119.33|4123.83|4122.33|4105.33|4103.83|62173
1644246000000|2022-02-07 15:00:00|4121.33|4119.83|4129.46|4127.96|4131.96|4130.46|4115.96|4114.46|60837
1644249600000|2022-02-07 16:00:00|4128.96|4127.46|4115.96|4114.46|4133.96|4132.46|4106.46|4104.96|134339
1644253200000|2022-02-07 17:00:00|4115.46|4113.96|4115.46|4113.96|4118.96|4117.46|4109.96|4108.46|16858
1644256800000|2022-02-07 18:00:00|4115.66|4114.16|4128.46|4126.96|4129.96|4128.46|4114.46|4112.96|10799
1644260400000|2022-02-07 19:00:00|4127.96|4126.46|4131.96|4130.46|4135.46|4133.96|4127.46|4125.96|7860
1644264000000|2022-02-07 20:00:00|4132.46|4130.96|4116.16|4114.66|4137.46|4135.96|4109.96|4108.46|17007
1644267600000|2022-02-07 21:00:00|4115.96|4114.46|4123.31|4120.31|4124.31|4121.31|4115.96|4114.31|14107
1644271200000|2022-02-07 22:00:00|4123.11|4120.11|4124.21|4121.21|4124.51|4121.51|4123.11|4120.11|0
1644274800000|2022-02-07 23:00:00|4123.41|4120.41|4125.61|4122.61|4126.11|4123.11|4121.41|4118.41|0
1644278400000|2022-02-08 00:00:00|4125.71|4122.71|4134.41|4132.41|4135.71|4133.71|4124.21|4121.21|1832
1644282000000|2022-02-08 01:00:00|4134.71|4132.71|4127.71|4125.71|4135.41|4133.41|4123.71|4121.71|1082
1644285600000|2022-02-08 02:00:00|4127.91|4125.91|4127.71|4125.71|4128.71|4126.71|4120.41|4118.41|787
1644289200000|2022-02-08 03:00:00|4127.91|4125.91|4123.41|4121.41|4130.41|4128.41|4122.41|4120.41|777
1644292800000|2022-02-08 04:00:00|4123.71|4121.71|4127.21|4125.21|4127.21|4125.21|4122.71|4120.71|440
1644296400000|2022-02-08 05:00:00|4126.71|4124.71|4119.71|4117.71|4127.21|4125.21|4114.21|4112.21|1854
1644300000000|2022-02-08 06:00:00|4119.21|4117.21|4127.91|4125.91|4131.21|4129.21|4117.91|4115.91|1656
1644303600000|2022-02-08 07:00:00|4127.66|4126.16|4123.46|4121.96|4139.46|4137.96|4119.96|4118.46|18784
1644307200000|2022-02-08 08:00:00|4124.46|4122.96|4142.23|4140.73|4151.46|4149.96|4116.46|4114.96|63025
1644310800000|2022-02-08 09:00:00|4142.73|4141.23|4143.23|4141.73|4157.73|4156.23|4141.23|4139.73|45488
1644314400000|2022-02-08 10:00:00|4142.73|4141.23|4129.73|4128.23|4143.23|4141.73|4128.23|4126.73|48096
1644318000000|2022-02-08 11:00:00|4130.23|4128.73|4119.73|4118.23|4130.73|4129.23|4112.23|4110.73|59312
1644321600000|2022-02-08 12:00:00|4118.73|4117.23|4117.81|4116.31|4121.23|4119.73|4111.31|4109.81|37141
1644325200000|2022-02-08 13:00:00|4118.01|4116.51|4115.31|4113.81|4128.31|4126.81|4114.31|4112.81|31871
1644328800000|2022-02-08 14:00:00|4115.81|4114.31|4113.31|4111.81|4122.81|4121.31|4109.31|4107.81|68572
1644332400000|2022-02-08 15:00:00|4112.81|4111.31|4121.06|4119.56|4125.06|4123.56|4104.01|4102.51|68206
1644336000000|2022-02-08 16:00:00|4121.26|4119.76|4141.06|4139.56|4141.06|4139.56|4120.56|4119.06|103338
1644339600000|2022-02-08 17:00:00|4141.56|4140.06|4142.26|4140.76|4147.06|4145.56|4135.76|4134.26|16030
1644343200000|2022-02-08 18:00:00|4142.56|4141.06|4140.26|4138.76|4143.06|4141.56|4136.56|4135.06|6450
1644346800000|2022-02-08 19:00:00|4140.56|4139.06|4132.06|4130.56|4144.56|4143.06|4127.76|4126.26|7439
1644350400000|2022-02-08 20:00:00|4131.56|4130.06|4145.06|4143.56|4150.76|4149.26|4128.56|4127.06|13985
1644354000000|2022-02-08 21:00:00|4146.61|4143.61|4150.81|4147.81|4153.41|4150.41|4145.21|4142.21|18024
1644357600000|2022-02-08 22:00:00|4150.71|4147.71|4150.31|4147.31|4151.01|4148.01|4150.01|4147.01|0
1644361200000|2022-02-08 23:00:00|4151.31|4148.31|4156.41|4153.41|4157.51|4154.51|4150.51|4147.51|0
1644364800000|2022-02-09 00:00:00|4156.51|4153.51|4149.31|4147.31|4157.81|4154.81|4146.81|4144.81|559
1644368400000|2022-02-09 01:00:00|4149.01|4147.01|4153.81|4151.81|4156.31|4154.31|4147.01|4145.01|1219
1644372000000|2022-02-09 02:00:00|4153.51|4151.51|4153.81|4151.81|4155.81|4153.81|4151.51|4149.51|737
1644375600000|2022-02-09 03:00:00|4154.31|4152.31|4160.31|4158.31|4160.81|4158.81|4154.31|4152.31|1496
1644379200000|2022-02-09 04:00:00|4160.81|4158.81|4163.31|4161.31|4163.31|4161.31|4159.31|4157.31|1366
1644382800000|2022-02-09 05:00:00|4162.81|4160.81|4164.81|4162.81|4168.81|4166.81|4162.31|4160.31|2864
1644386400000|2022-02-09 06:00:00|4165.01|4163.01|4167.81|4165.81|4173.81|4171.81|4162.51|4160.51|3237
1644390000000|2022-02-09 07:00:00|4167.56|4166.06|4164.56|4163.06|4171.56|4170.06|4157.56|4156.06|12681
1644393600000|2022-02-09 08:00:00|4165.56|4164.06|4194.93|4193.43|4198.93|4197.43|4163.56|4162.06|114374
1644397200000|2022-02-09 09:00:00|4195.13|4193.63|4194.93|4193.43|4204.93|4203.43|4192.43|4190.93|97802
1644400800000|2022-02-09 10:00:00|4195.43|4193.93|4201.43|4199.93|4202.43|4200.93|4192.43|4190.93|98659
1644404400000|2022-02-09 11:00:00|4201.63|4200.13|4193.93|4192.43|4201.93|4200.43|4187.93|4186.43|38771
1644408000000|2022-02-09 12:00:00|4194.43|4192.93|4196.54|4195.04|4202.43|4200.93|4193.93|4192.43|28073
1644411600000|2022-02-09 13:00:00|4197.04|4195.54|4203.54|4202.04|4204.54|4203.04|4196.54|4195.04|40548
1644415200000|2022-02-09 14:00:00|4204.04|4202.54|4201.54|4200.04|4209.54|4208.04|4198.04|4196.54|53181
1644418800000|2022-02-09 15:00:00|4202.04|4200.54|4207.96|4206.46|4208.46|4206.96|4195.46|4193.96|75634
1644422400000|2022-02-09 16:00:00|4208.46|4206.96|4205.46|4203.96|4208.96|4207.46|4194.96|4193.46|143176
1644426000000|2022-02-09 17:00:00|4204.96|4203.46|4209.46|4207.96|4211.96|4210.46|4201.16|4199.66|29305
1644429600000|2022-02-09 18:00:00|4208.96|4207.46|4211.46|4209.96|4211.96|4210.46|4207.96|4206.46|6772
1644433200000|2022-02-09 19:00:00|4211.96|4210.46|4213.46|4211.96|4218.46|4216.96|4211.46|4209.96|9029
1644436800000|2022-02-09 20:00:00|4213.16|4211.66|4222.46|4220.96|4222.46|4220.96|4208.96|4207.46|15480
1644440400000|2022-02-09 21:00:00|4223.31|4220.31|4225.11|4222.11|4227.91|4224.91|4219.81|4216.81|52632
1644444000000|2022-02-09 22:00:00|4225.21|4222.21|4225.41|4222.41|4225.41|4222.41|4224.51|4221.51|0
1644447600000|2022-02-09 23:00:00|4226.51|4223.51|4223.21|4220.21|4226.91|4223.91|4220.81|4217.81|0
1644451200000|2022-02-10 00:00:00|4223.31|4220.31|4212.91|4210.91|4223.91|4220.91|4212.71|4210.71|787
1644454800000|2022-02-10 01:00:00|4213.71|4211.71|4206.71|4204.71|4214.71|4212.71|4205.21|4203.21|1839
1644458400000|2022-02-10 02:00:00|4207.21|4205.21|4204.71|4202.71|4207.21|4205.21|4201.71|4199.71|974
1644462000000|2022-02-10 03:00:00|4204.21|4202.21|4205.71|4203.71|4206.71|4204.71|4203.21|4201.21|753
1644465600000|2022-02-10 04:00:00|4205.41|4203.41|4207.21|4205.21|4208.21|4206.21|4204.71|4202.71|375
1644469200000|2022-02-10 05:00:00|4206.91|4204.91|4211.21|4209.21|4211.21|4209.21|4204.71|4202.71|509
1644472800000|2022-02-10 06:00:00|4211.71|4209.71|4218.21|4216.21|4222.21|4220.21|4210.41|4208.41|2941
1644476400000|2022-02-10 07:00:00|4217.96|4216.46|4223.96|4222.46|4223.96|4222.46|4211.96|4210.46|9825
1644480000000|2022-02-10 08:00:00|4225.46|4223.96|4213.64|4212.14|4240.96|4239.46|4208.34|4206.84|100493
1644483600000|2022-02-10 09:00:00|4213.14|4211.64|4211.14|4209.64|4220.64|4219.14|4206.64|4205.14|36193
1644487200000|2022-02-10 10:00:00|4211.64|4210.14|4213.84|4212.34|4214.14|4212.64|4204.64|4203.14|43821
1644490800000|2022-02-10 11:00:00|4213.64|4212.14|4211.64|4210.14|4221.64|4220.14|4211.34|4209.84|34160
1644494400000|2022-02-10 12:00:00|4211.14|4209.64|4219.49|4217.99|4220.99|4219.49|4211.14|4209.64|22725
1644498000000|2022-02-10 13:00:00|4219.99|4218.49|4190.99|4189.49|4224.49|4222.99|4184.99|4183.49|72356
1644501600000|2022-02-10 14:00:00|4190.49|4188.99|4200.49|4198.99|4204.49|4202.99|4169.99|4168.49|92363
1644505200000|2022-02-10 15:00:00|4200.99|4199.49|4204.12|4202.62|4219.62|4218.12|4198.12|4196.62|86992
1644508800000|2022-02-10 16:00:00|4203.62|4202.12|4203.13|4201.63|4208.12|4206.62|4190.13|4188.63|115520
1644512400000|2022-02-10 17:00:00|4203.63|4202.13|4180.63|4179.13|4203.63|4202.13|4177.63|4176.13|31985
1644516000000|2022-02-10 18:00:00|4180.13|4178.63|4171.63|4170.13|4185.13|4183.63|4159.13|4157.63|21441
1644519600000|2022-02-10 19:00:00|4171.13|4169.63|4161.13|4159.63|4172.63|4171.13|4157.63|4156.13|12322
1644523200000|2022-02-10 20:00:00|4161.63|4160.13|4159.63|4158.13|4169.33|4167.83|4147.13|4145.63|27379
1644526800000|2022-02-10 21:00:00|4164.78|4161.78|4161.38|4158.38|4164.78|4161.78|4152.98|4149.98|10786
1644530400000|2022-02-10 22:00:00|4160.28|4157.28|4160.18|4157.18|4161.48|4158.48|4159.88|4156.88|0
1644534000000|2022-02-10 23:00:00|4160.88|4157.88|4152.98|4149.98|4164.08|4161.08|4151.98|4148.98|0
1644537600000|2022-02-11 00:00:00|4152.38|4149.38|4143.58|4141.58|4153.88|4150.88|4133.88|4131.88|2798
1644541200000|2022-02-11 01:00:00|4143.88|4141.88|4148.38|4146.38|4154.88|4152.88|4136.58|4134.58|2716
1644544800000|2022-02-11 02:00:00|4148.88|4146.88|4151.38|4149.38|4151.88|4149.88|4142.58|4140.58|1069
1644548400000|2022-02-11 03:00:00|4151.08|4149.08|4148.08|4146.08|4152.38|4150.38|4143.58|4141.58|659
1644552000000|2022-02-11 04:00:00|4148.38|4146.38|4135.88|4133.88|4148.38|4146.38|4133.88|4131.88|1141
1644555600000|2022-02-11 05:00:00|4136.08|4134.08|4132.38|4130.38|4136.88|4134.88|4127.88|4125.88|2848
1644559200000|2022-02-11 06:00:00|4131.88|4129.88|4144.88|4142.88|4144.88|4142.88|4130.08|4128.08|4542
1644562800000|2022-02-11 07:00:00|4144.63|4143.13|4151.13|4149.63|4160.63|4159.13|4144.13|4142.63|18803
1644566400000|2022-02-11 08:00:00|4148.13|4146.63|4144.63|4143.13|4174.63|4173.13|4142.13|4140.63|106562
1644570000000|2022-02-11 09:00:00|4144.33|4142.83|4146.2|4144.7|4152.2|4150.7|4133.7|4132.2|71909
1644573600000|2022-02-11 10:00:00|4145.4|4143.9|4160.7|4159.2|4163.2|4161.7|4144.7|4143.2|70644
1644577200000|2022-02-11 11:00:00|4161.2|4159.7|4152.2|4150.7|4161.7|4160.2|4148.7|4147.2|40782
1644580800000|2022-02-11 12:00:00|4152.7|4151.2|4159.14|4157.64|4166.2|4164.7|4150.2|4148.7|32833
1644584400000|2022-02-11 13:00:00|4159.64|4158.14|4168.14|4166.64|4174.14|4172.64|4155.84|4154.34|33789
1644588000000|2022-02-11 14:00:00|4168.64|4167.14|4161.64|4160.14|4179.64|4178.14|4157.14|4155.64|51209
1644591600000|2022-02-11 15:00:00|4162.14|4160.64|4159.65|4158.15|4173.64|4172.14|4156.15|4154.65|60450
1644595200000|2022-02-11 16:00:00|4159.15|4157.65|4153.15|4151.65|4165.65|4164.15|4147.15|4145.65|123310
1644598800000|2022-02-11 17:00:00|4152.85|4151.35|4145.15|4143.65|4156.15|4154.65|4142.15|4140.65|20491
1644602400000|2022-02-11 18:00:00|4145.35|4143.85|4094.65|4093.15|4150.65|4149.15|4085.35|4083.85|58551
1644606000000|2022-02-11 19:00:00|4094.85|4093.35|4078.15|4076.65|4109.85|4108.35|4072.15|4070.65|49662
1644609600000|2022-02-11 20:00:00|4078.35|4076.85|4079.65|4078.15|4089.65|4088.15|4064.15|4062.65|35879
1644613200000|2022-02-11 21:00:00|4079.4|4076.4|4088.1|4085.1|4092.7|4089.7|4075.2|4072.2|11088
1644793200000|2022-02-13 23:00:00|4082.2|4079.2|4087.1|4084.1|4089.8|4086.8|4073.8|4070.8|0
1644796800000|2022-02-14 00:00:00|4087.3|4084.3|4085.9|4083.9|4098.4|4096.4|4067.6|4065.6|2995
1644800400000|2022-02-14 01:00:00|4087.6|4085.6|4073.6|4071.6|4089.4|4087.4|4069.9|4067.9|3231
1644804000000|2022-02-14 02:00:00|4073.9|4071.9|4080.9|4078.9|4086.9|4084.9|4069.4|4067.4|3178
1644807600000|2022-02-14 03:00:00|4080.4|4078.4|4092.1|4090.1|4093.4|4091.4|4075.9|4073.9|1947
1644811200000|2022-02-14 04:00:00|4091.9|4089.9|4091.9|4089.9|4093.9|4091.9|4085.9|4083.9|1151
1644814800000|2022-02-14 05:00:00|4091.6|4089.6|4084.9|4082.9|4096.4|4094.4|4084.4|4082.4|1721
1644818400000|2022-02-14 06:00:00|4085.6|4083.6|4081.6|4079.6|4089.4|4087.4|4070.9|4068.9|4038
1644822000000|2022-02-14 07:00:00|4081.35|4079.85|4075.65|4074.15|4090.65|4089.15|4058.65|4057.15|29651
1644825600000|2022-02-14 08:00:00|4073.15|4071.65|4012.98|4011.48|4073.35|4071.85|4011.48|4009.98|211906
1644829200000|2022-02-14 09:00:00|4011.98|4010.48|4010.98|4009.48|4039.48|4037.98|4007.48|4005.98|125973
1644832800000|2022-02-14 10:00:00|4010.48|4008.98|4021.98|4020.48|4040.98|4039.48|4003.48|4001.98|87360
1644836400000|2022-02-14 11:00:00|4021.68|4020.18|4013.98|4012.48|4024.48|4022.98|4007.48|4005.98|102649
1644840000000|2022-02-14 12:00:00|4014.48|4012.98|4061.4|4059.9|4077.2|4075.7|4003.18|4001.68|144562
1644843600000|2022-02-14 13:00:00|4061.7|4060.2|4054.7|4053.2|4073.7|4072.2|4053.9|4052.4|78770
1644847200000|2022-02-14 14:00:00|4054.9|4053.4|4052.7|4051.2|4070.7|4069.2|4045.2|4043.7|70392
1644850800000|2022-02-14 15:00:00|4052.2|4050.7|4046.39|4044.89|4065.89|4064.39|4039.7|4038.2|117527
1644854400000|2022-02-14 16:00:00|4046.89|4045.39|4065.09|4063.59|4073.09|4071.59|4041.89|4040.39|205870
1644858000000|2022-02-14 17:00:00|4065.39|4063.89|4067.39|4065.89|4070.89|4069.39|4059.39|4057.89|19660
1644861600000|2022-02-14 18:00:00|4067.89|4066.39|4028.89|4027.39|4072.89|4071.39|4024.39|4022.89|19995
1644865200000|2022-02-14 19:00:00|4029.89|4028.39|4047.89|4046.39|4050.59|4049.09|4016.39|4014.89|25875
1644868800000|2022-02-14 20:00:00|4047.59|4046.09|4059.39|4057.89|4062.89|4061.39|4038.59|4037.09|16723
1644872400000|2022-02-14 21:00:00|4062.14|4059.14|4062.44|4059.44|4066.14|4063.14|4060.94|4057.94|27813
1644876000000|2022-02-14 22:00:00|4062.54|4059.54|4063.14|4060.14|4063.64|4060.64|4062.44|4059.44|0
1644879600000|2022-02-14 23:00:00|4061.44|4058.44|4069.64|4066.64|4069.64|4066.64|4061.44|4058.44|0
1644883200000|2022-02-15 00:00:00|4070.04|4067.04|4059.64|4057.64|4071.14|4068.14|4050.64|4048.64|882
1644886800000|2022-02-15 01:00:00|4060.14|4058.14|4062.84|4060.84|4064.14|4062.14|4050.84|4048.84|1905
1644890400000|2022-02-15 02:00:00|4062.64|4060.64|4072.64|4070.64|4074.14|4072.14|4060.64|4058.64|1622
1644894000000|2022-02-15 03:00:00|4072.34|4070.34|4062.64|4060.64|4072.84|4070.84|4060.64|4058.64|1314
1644897600000|2022-02-15 04:00:00|4062.84|4060.84|4055.14|4053.14|4063.64|4061.64|4053.14|4051.14|1175
1644901200000|2022-02-15 05:00:00|4054.84|4052.84|4042.64|4040.64|4055.14|4053.14|4037.14|4035.14|1662
1644904800000|2022-02-15 06:00:00|4042.84|4040.84|4048.14|4046.14|4050.34|4048.34|4040.64|4038.64|1747
1644908400000|2022-02-15 07:00:00|4047.89|4046.39|4050.39|4048.89|4061.39|4059.89|4040.39|4038.89|14022
1644912000000|2022-02-15 08:00:00|4051.39|4049.89|4109.54|4108.04|4123.39|4121.89|4042.39|4040.89|163415
1644915600000|2022-02-15 09:00:00|4109.04|4107.54|4120.04|4118.54|4124.54|4123.04|4103.24|4101.74|77050
1644919200000|2022-02-15 10:00:00|4119.74|4118.24|4123.54|4122.04|4125.54|4124.04|4100.54|4099.04|92016
1644922800000|2022-02-15 11:00:00|4123.04|4121.54|4136.24|4134.74|4140.04|4138.54|4123.04|4121.54|53560
1644926400000|2022-02-15 12:00:00|4136.54|4135.04|4132.15|4130.65|4139.04|4137.54|4126.04|4124.54|60845
1644930000000|2022-02-15 13:00:00|4132.65|4131.15|4120.65|4119.15|4133.65|4132.15|4118.65|4117.15|66492
1644933600000|2022-02-15 14:00:00|4119.65|4118.15|4127.65|4126.15|4134.15|4132.65|4118.65|4117.15|81248
1644937200000|2022-02-15 15:00:00|4127.85|4126.35|4139.07|4137.57|4142.57|4141.07|4123.65|4122.15|76730
1644940800000|2022-02-15 16:00:00|4139.57|4138.07|4145.07|4143.57|4148.57|4147.07|4130.07|4128.57|166557
1644944400000|2022-02-15 17:00:00|4145.27|4143.77|4135.07|4133.57|4147.07|4145.57|4130.77|4129.27|26634
1644948000000|2022-02-15 18:00:00|4135.57|4134.07|4146.57|4145.07|4147.07|4145.57|4134.07|4132.57|8284
1644951600000|2022-02-15 19:00:00|4147.07|4145.57|4144.07|4142.57|4147.07|4145.57|4138.57|4137.07|5772
1644955200000|2022-02-15 20:00:00|4143.77|4142.27|4149.27|4147.77|4151.57|4150.07|4133.07|4131.57|16341
1644958800000|2022-02-15 21:00:00|4151.02|4148.02|4145.22|4142.22|4151.02|4148.02|4140.62|4137.62|7377
1644962400000|2022-02-15 22:00:00|4145.12|4142.12|4144.22|4141.22|4145.52|4142.52|4143.22|4140.22|0
1644966000000|2022-02-15 23:00:00|4145.92|4142.92|4141.02|4138.02|4146.92|4143.92|4139.62|4136.62|0
1644969600000|2022-02-16 00:00:00|4140.82|4137.82|4138.82|4136.82|4143.52|4141.52|4136.32|4134.32|1002
1644973200000|2022-02-16 01:00:00|4139.32|4137.32|4140.52|4138.52|4141.52|4139.52|4136.82|4134.82|791
1644976800000|2022-02-16 02:00:00|4140.82|4138.82|4143.82|4141.82|4146.32|4144.32|4140.82|4138.82|1023
1644980400000|2022-02-16 03:00:00|4144.02|4142.02|4143.32|4141.32|4146.32|4144.32|4140.32|4138.32|359
1644984000000|2022-02-16 04:00:00|4142.82|4140.82|4146.82|4144.82|4146.82|4144.82|4141.82|4139.82|425
1644987600000|2022-02-16 05:00:00|4146.52|4144.52|4150.82|4148.82|4151.32|4149.32|4146.52|4144.52|651
1644991200000|2022-02-16 06:00:00|4150.32|4148.32|4153.32|4151.32|4156.52|4154.52|4147.32|4145.32|1891
1644994800000|2022-02-16 07:00:00|4153.07|4151.57|4151.77|4150.27|4156.57|4155.07|4142.57|4141.07|11258
1644998400000|2022-02-16 08:00:00|4152.57|4151.07|4167.45|4165.95|4182.57|4181.07|4148.07|4146.57|86147
1645002000000|2022-02-16 09:00:00|4167.75|4166.25|4155.75|4154.25|4175.95|4174.45|4147.75|4146.25|71523
1645005600000|2022-02-16 10:00:00|4155.25|4153.75|4151.25|4149.75|4157.25|4155.75|4138.75|4137.25|46450
1645009200000|2022-02-16 11:00:00|4150.25|4148.75|4145.75|4144.25|4154.75|4153.25|4145.75|4144.25|46360
1645012800000|2022-02-16 12:00:00|4146.25|4144.75|4142.89|4141.39|4152.45|4150.95|4135.19|4133.69|49920
1645016400000|2022-02-16 13:00:00|4142.69|4141.19|4133.19|4131.69|4149.19|4147.69|4129.69|4128.19|55822
1645020000000|2022-02-16 14:00:00|4132.89|4131.39|4124.19|4122.69|4136.19|4134.69|4117.39|4115.89|70693
1645023600000|2022-02-16 15:00:00|4123.69|4122.19|4132.71|4131.21|4138.21|4136.71|4120.69|4119.19|49563
1645027200000|2022-02-16 16:00:00|4132.91|4131.41|4136.21|4134.71|4142.71|4141.21|4130.21|4128.71|73331
1645030800000|2022-02-16 17:00:00|4136.71|4135.21|4135.21|4133.71|4139.41|4137.91|4125.71|4124.21|15093
1645034400000|2022-02-16 18:00:00|4134.71|4133.21|4136.21|4134.71|4137.21|4135.71|4131.41|4129.91|5892
1645038000000|2022-02-16 19:00:00|4135.91|4134.41|4156.41|4154.91|4161.71|4160.21|4128.91|4127.41|15601
1645041600000|2022-02-16 20:00:00|4156.71|4155.21|4155.41|4153.91|4162.71|4161.21|4151.21|4149.71|11062
1645045200000|2022-02-16 21:00:00|4156.66|4153.66|4152.16|4149.16|4157.76|4154.76|4151.06|4148.06|22316
1645048800000|2022-02-16 22:00:00|4151.86|4148.86|4152.36|4149.36|4154.46|4151.46|4151.86|4148.86|0
1645052400000|2022-02-16 23:00:00|4152.46|4149.46|4149.16|4146.16|4160.06|4157.06|4148.16|4145.16|0
1645056000000|2022-02-17 00:00:00|4149.06|4146.06|4135.46|4133.46|4149.66|4146.66|4132.96|4130.96|3768
1645059600000|2022-02-17 01:00:00|4135.66|4133.66|4135.96|4133.96|4141.96|4139.96|4132.96|4130.96|1978
1645063200000|2022-02-17 02:00:00|4136.46|4134.46|4144.16|4142.16|4144.96|4142.96|4135.96|4133.96|743
1645066800000|2022-02-17 03:00:00|4144.46|4142.46|4118.16|4116.16|4147.16|4145.16|4118.16|4116.16|2317
1645070400000|2022-02-17 04:00:00|4118.46|4116.46|4100.96|4098.96|4121.46|4119.46|4098.96|4096.96|10818
1645074000000|2022-02-17 05:00:00|4101.16|4099.16|4110.96|4108.96|4116.96|4114.96|4097.96|4095.96|4569
1645077600000|2022-02-17 06:00:00|4110.46|4108.46|4111.96|4109.96|4115.46|4113.46|4097.96|4095.96|9868
1645081200000|2022-02-17 07:00:00|4111.71|4110.21|4140.71|4139.21|4140.91|4139.41|4111.41|4109.91|19639
1645084800000|2022-02-17 08:00:00|4141.21|4139.71|4138.72|4137.22|4160.21|4158.71|4125.72|4124.22|107918
1645088400000|2022-02-17 09:00:00|4139.22|4137.72|4137.72|4136.22|4145.22|4143.72|4131.22|4129.72|38321
1645092000000|2022-02-17 10:00:00|4137.22|4135.72|4143.22|4141.72|4147.72|4146.22|4135.22|4133.72|37213
1645095600000|2022-02-17 11:00:00|4142.72|4141.22|4140.42|4138.92|4144.22|4142.72|4134.72|4133.22|37308
1645099200000|2022-02-17 12:00:00|4140.92|4139.42|4145.36|4143.86|4145.86|4144.36|4135.22|4133.72|28753
1645102800000|2022-02-17 13:00:00|4145.86|4144.36|4112.86|4111.36|4149.36|4147.86|4111.36|4109.86|64066
1645106400000|2022-02-17 14:00:00|4113.06|4111.56|4093.56|4092.06|4129.86|4128.36|4092.56|4091.06|120156
1645110000000|2022-02-17 15:00:00|4093.86|4092.36|4106.15|4104.65|4109.65|4108.15|4092.36|4090.86|96990
1645113600000|2022-02-17 16:00:00|4105.85|4104.35|4111.68|4110.18|4117.18|4115.68|4103.15|4101.65|116298
1645117200000|2022-02-17 17:00:00|4112.18|4110.68|4110.18|4108.68|4115.68|4114.18|4105.18|4103.68|18267
1645120800000|2022-02-17 18:00:00|4109.88|4108.38|4105.68|4104.18|4110.68|4109.18|4102.18|4100.68|7996
1645124400000|2022-02-17 19:00:00|4105.18|4103.68|4091.68|4090.18|4105.18|4103.68|4091.68|4090.18|8550
1645128000000|2022-02-17 20:00:00|4091.88|4090.38|4085.18|4083.68|4095.18|4093.68|4079.18|4077.68|23230
1645131600000|2022-02-17 21:00:00|4086.93|4083.93|4086.93|4083.93|4091.83|4088.83|4078.83|4075.83|23013
1645135200000|2022-02-17 22:00:00|4087.63|4084.63|4086.63|4083.63|4087.63|4084.63|4085.43|4082.43|0
1645138800000|2022-02-17 23:00:00|4086.83|4083.83|4091.43|4088.43|4093.53|4090.53|4080.23|4077.23|0
1645142400000|2022-02-18 00:00:00|4091.13|4088.13|4084.43|4082.43|4094.53|4091.53|4076.93|4074.93|1607
1645146000000|2022-02-18 01:00:00|4084.93|4082.93|4106.93|4104.93|4110.43|4108.43|4076.93|4074.93|4064
1645149600000|2022-02-18 02:00:00|4107.13|4105.13|4109.43|4107.43|4110.63|4108.63|4101.93|4099.93|2035
1645153200000|2022-02-18 03:00:00|4109.93|4107.93|4124.93|4122.93|4129.13|4127.13|4105.93|4103.93|3183
1645156800000|2022-02-18 04:00:00|4125.43|4123.43|4127.93|4125.93|4136.43|4134.43|4124.93|4122.93|3457
1645160400000|2022-02-18 05:00:00|4127.63|4125.63|4124.13|4122.13|4133.43|4131.43|4122.93|4120.93|1888
1645164000000|2022-02-18 06:00:00|4123.93|4121.93|4120.43|4118.43|4123.93|4121.93|4115.13|4113.13|3017
1645167600000|2022-02-18 07:00:00|4120.18|4118.68|4111.18|4109.68|4121.88|4120.38|4102.38|4100.88|15213
1645171200000|2022-02-18 08:00:00|4111.68|4110.18|4124.84|4123.34|4130.14|4128.64|4107.68|4106.18|65037
1645174800000|2022-02-18 09:00:00|4124.64|4123.14|4120.14|4118.64|4127.64|4126.14|4110.14|4108.64|52941
1645178400000|2022-02-18 10:00:00|4120.64|4119.14|4115.34|4113.84|4125.14|4123.64|4111.14|4109.64|67115
1645182000000|2022-02-18 11:00:00|4115.64|4114.14|4114.64|4113.14|4123.64|4122.14|4111.14|4109.64|32806
1645185600000|2022-02-18 12:00:00|4115.14|4113.64|4122.87|4121.37|4124.14|4122.64|4112.64|4111.14|25180
1645189200000|2022-02-18 13:00:00|4122.37|4120.87|4091.87|4090.37|4125.37|4123.87|4063.87|4062.37|96962
1645192800000|2022-02-18 14:00:00|4092.37|4090.87|4094.87|4093.37|4098.07|4096.57|4070.37|4068.87|68185
1645196400000|2022-02-18 15:00:00|4095.37|4093.87|4075.71|4074.21|4096.87|4095.37|4067.71|4066.21|86030
1645200000000|2022-02-18 16:00:00|4075.41|4073.91|4060.71|4059.21|4082.71|4081.21|4054.21|4052.71|158143
1645203600000|2022-02-18 17:00:00|4060.91|4059.41|4063.71|4062.21|4076.71|4075.21|4057.71|4056.21|39347
1645207200000|2022-02-18 18:00:00|4063.91|4062.41|4070.41|4068.91|4073.21|4071.71|4056.21|4054.71|16370
1645210800000|2022-02-18 19:00:00|4070.21|4068.71|4088.21|4086.71|4092.21|4090.71|4069.71|4068.21|10891
1645214400000|2022-02-18 20:00:00|4088.71|4087.21|4072.21|4070.71|4091.71|4090.21|4064.21|4062.71|21926
1645218000000|2022-02-18 21:00:00|4076.86|4073.86|4074.96|4071.96|4087.86|4084.86|4074.16|4071.16|8424
1645398000000|2022-02-20 23:00:00|4043.36|4040.36|4047.26|4044.26|4054.16|4051.16|4043.26|4040.26|0
1645401600000|2022-02-21 00:00:00|4047.16|4044.16|4072.46|4070.46|4075.66|4073.66|4037.96|4034.96|4552
1645405200000|2022-02-21 01:00:00|4073.16|4071.16|4090.46|4088.46|4095.96|4093.96|4060.96|4058.96|6716
1645408800000|2022-02-21 02:00:00|4090.66|4088.66|4091.46|4089.46|4094.96|4092.96|4084.46|4082.46|1822
1645412400000|2022-02-21 03:00:00|4091.16|4089.16|4084.96|4082.96|4094.96|4092.96|4081.16|4079.16|959
1645416000000|2022-02-21 04:00:00|4083.66|4081.66|4093.16|4091.16|4093.96|4091.96|4082.66|4080.66|804
1645419600000|2022-02-21 05:00:00|4092.96|4090.96|4092.16|4090.16|4093.96|4091.96|4087.66|4085.66|1451
1645423200000|2022-02-21 06:00:00|4091.96|4089.96|4106.66|4104.66|4110.96|4108.96|4091.96|4089.96|7349
1645426800000|2022-02-21 07:00:00|4106.41|4104.91|4109.21|4107.71|4125.71|4124.21|4100.71|4099.21|25105
1645430400000|2022-02-21 08:00:00|4107.21|4105.71|4081.25|4079.75|4113.21|4111.71|4076.21|4074.71|79625
1645434000000|2022-02-21 09:00:00|4081.75|4080.25|4060.25|4058.75|4081.75|4080.25|4056.25|4054.75|47970
1645437600000|2022-02-21 10:00:00|4059.75|4058.25|4042.45|4040.95|4060.75|4059.25|4036.25|4034.75|53757
1645441200000|2022-02-21 11:00:00|4042.75|4041.25|4034.25|4032.75|4048.75|4047.25|4022.25|4020.75|63058
1645444800000|2022-02-21 12:00:00|4033.75|4032.25|4008.41|4006.91|4033.95|4032.45|3997.41|3995.91|75063
1645448400000|2022-02-21 13:00:00|4007.91|4006.41|3990.91|3989.41|4010.41|4008.91|3956.91|3955.41|137241
1645452000000|2022-02-21 14:00:00|3989.91|3988.41|3989.91|3988.41|4010.41|4008.91|3980.61|3979.11|106986
1645455600000|2022-02-21 15:00:00|3988.91|3987.41|4000.48|3998.98|4022.28|4020.78|3987.91|3986.41|74349
1645459200000|2022-02-21 16:00:00|4000.28|3998.78|3978.78|3977.28|4001.28|3999.78|3974.78|3973.28|117562
1645462800000|2022-02-21 17:00:00|3978.28|3976.78|3955.78|3954.28|3983.48|3981.98|3955.48|3953.98|38641
1645466400000|2022-02-21 18:00:00|3956.28|3954.78|3930.98|3929.48|3971.98|3970.48|3922.78|3921.28|27217
1645470000000|2022-02-21 19:00:00|3928.98|3927.48|3930.78|3929.28|3938.28|3936.78|3909.28|3907.78|14598
1645473600000|2022-02-21 20:00:00|3929.98|3928.48|3925.98|3924.48|3930.28|3928.78|3909.78|3908.28|9591
1645477200000|2022-02-21 21:00:00|3926.03|3923.03|3926.03|3923.03|3926.03|3923.03|3926.03|3923.03|0
1645484400000|2022-02-21 23:00:00|3919.63|3916.63|3925.03|3922.03|3930.33|3927.33|3901.03|3898.03|0
1645488000000|2022-02-22 00:00:00|3925.23|3922.23|3953.03|3951.03|3956.03|3954.03|3906.53|3904.53|7665
1645491600000|2022-02-22 01:00:00|3952.53|3950.53|3934.73|3932.73|3953.53|3951.53|3933.53|3931.53|5324
1645495200000|2022-02-22 02:00:00|3934.53|3932.53|3927.53|3925.53|3938.53|3936.53|3923.23|3921.23|4019
1645498800000|2022-02-22 03:00:00|3927.73|3925.73|3917.53|3915.53|3928.23|3926.23|3910.53|3908.53|2730
1645502400000|2022-02-22 04:00:00|3917.73|3915.73|3925.73|3923.73|3928.53|3926.53|3917.73|3915.73|4107
1645506000000|2022-02-22 05:00:00|3925.53|3923.53|3938.03|3936.03|3945.23|3943.23|3924.03|3922.03|2856
1645509600000|2022-02-22 06:00:00|3937.03|3935.03|3928.73|3926.73|3959.53|3957.53|3922.03|3920.03|10166
1645513200000|2022-02-22 07:00:00|3928.48|3926.98|3888.78|3887.28|3936.48|3934.98|3880.78|3879.28|72619
1645516800000|2022-02-22 08:00:00|3887.78|3886.28|3961.24|3959.74|3962.74|3961.24|3883.28|3881.78|204447
1645520400000|2022-02-22 09:00:00|3962.74|3961.24|3939.24|3937.74|3973.44|3971.94|3937.24|3935.74|135187
1645524000000|2022-02-22 10:00:00|3939.94|3938.44|3988.24|3986.74|3996.74|3995.24|3938.74|3937.24|95099
1645527600000|2022-02-22 11:00:00|3987.74|3986.24|3990.74|3989.24|4003.24|4001.74|3980.24|3978.74|92213
1645531200000|2022-02-22 12:00:00|3990.24|3988.74|3989.1|3987.6|4004.74|4003.24|3982.74|3981.24|70985
1645534800000|2022-02-22 13:00:00|3989.6|3988.1|3992.1|3990.6|3994.1|3992.6|3979.1|3977.6|50681
1645538400000|2022-02-22 14:00:00|3991.6|3990.1|4012.8|4011.3|4016.1|4014.6|3981.6|3980.1|86193
1645542000000|2022-02-22 15:00:00|4011.8|4010.3|3986.96|3985.46|4017.16|4015.66|3986.96|3985.46|108171
1645545600000|2022-02-22 16:00:00|3986.66|3985.16|3975.96|3974.46|3993.46|3991.96|3970.96|3969.46|179856
1645549200000|2022-02-22 17:00:00|3975.66|3974.16|3952.66|3951.16|3981.46|3979.96|3951.46|3949.96|46800
1645552800000|2022-02-22 18:00:00|3952.96|3951.46|3945.96|3944.46|3960.46|3958.96|3940.96|3939.46|15228
1645556400000|2022-02-22 19:00:00|3945.66|3944.16|3983.66|3982.16|3989.66|3988.16|3934.46|3932.96|37586
1645560000000|2022-02-22 20:00:00|3983.96|3982.46|3979.66|3978.16|3995.46|3993.96|3962.96|3961.46|26792
1645563600000|2022-02-22 21:00:00|3979.31|3976.31|3990.41|3987.41|3998.71|3995.71|3979.11|3976.11|22416
1645567200000|2022-02-22 22:00:00|3990.61|3987.61|3989.81|3986.81|3991.41|3988.41|3988.51|3985.51|0
1645570800000|2022-02-22 23:00:00|3988.81|3985.81|4004.11|4001.11|4007.01|4004.01|3988.81|3985.81|0
1645574400000|2022-02-23 00:00:00|4004.61|4001.61|3999.71|3997.71|4005.31|4002.31|3994.41|3992.41|1713
1645578000000|2022-02-23 01:00:00|3999.91|3997.91|3998.41|3996.41|4001.71|3999.71|3989.21|3987.21|1685
1645581600000|2022-02-23 02:00:00|3998.21|3996.21|3994.71|3992.71|4000.71|3998.71|3989.91|3987.91|940
1645585200000|2022-02-23 03:00:00|3995.21|3993.21|4000.21|3998.21|4001.71|3999.71|3988.71|3986.71|1612
1645588800000|2022-02-23 04:00:00|4000.71|3998.71|4008.91|4006.91|4009.21|4007.21|3999.41|3997.41|1642
1645592400000|2022-02-23 05:00:00|4008.71|4006.71|4005.91|4003.91|4011.71|4009.71|4004.41|4002.41|1880
1645596000000|2022-02-23 06:00:00|4005.71|4003.71|3992.21|3990.21|4009.91|4007.91|3990.71|3988.71|4258
1645599600000|2022-02-23 07:00:00|3991.96|3990.46|4003.96|4002.46|4004.46|4002.96|3983.46|3981.96|21810
1645603200000|2022-02-23 08:00:00|4003.46|4001.96|4038.76|4037.26|4039.26|4037.76|3993.96|3992.46|123498
1645606800000|2022-02-23 09:00:00|4039.26|4037.76|4035.26|4033.76|4055.26|4053.76|4031.76|4030.26|126465
1645610400000|2022-02-23 10:00:00|4034.76|4033.26|4033.26|4031.76|4041.76|4040.26|4020.26|4018.76|77997
1645614000000|2022-02-23 11:00:00|4032.76|4031.26|4014.76|4013.26|4035.26|4033.76|4014.76|4013.26|65635
1645617600000|2022-02-23 12:00:00|4016.26|4014.76|4033.6|4032.1|4035.1|4033.6|4014.76|4013.26|31595
1645621200000|2022-02-23 13:00:00|4033.1|4031.6|4037.1|4035.6|4040.6|4039.1|4026.6|4025.1|40765
1645624800000|2022-02-23 14:00:00|4036.6|4035.1|4006.6|4005.1|4038.1|4036.6|4006.1|4004.6|66822
1645628400000|2022-02-23 15:00:00|4006.1|4004.6|3977.06|3975.56|4006.8|4005.3|3972.56|3971.06|157787
1645632000000|2022-02-23 16:00:00|3976.56|3975.06|3985.56|3984.06|3989.56|3988.06|3962.56|3961.06|165044
1645635600000|2022-02-23 17:00:00|3986.06|3984.56|3986.56|3985.06|3998.06|3996.56|3978.26|3976.76|35039
1645639200000|2022-02-23 18:00:00|3986.26|3984.76|3971.06|3969.56|3986.26|3984.76|3960.26|3958.76|32687
1645642800000|2022-02-23 19:00:00|3970.56|3969.06|3950.06|3948.56|3976.06|3974.56|3944.56|3943.06|22566
1645646400000|2022-02-23 20:00:00|3949.26|3947.76|3945.26|3943.76|3952.06|3950.56|3937.56|3936.06|35296
1645650000000|2022-02-23 21:00:00|3947.61|3944.61|3938.71|3935.71|3952.11|3949.11|3935.91|3932.91|38534
1645653600000|2022-02-23 22:00:00|3938.91|3935.91|3939.81|3936.81|3940.01|3937.01|3935.91|3932.91|0
1645657200000|2022-02-23 23:00:00|3939.91|3936.91|3942.01|3939.01|3949.21|3946.21|3931.91|3928.91|0
1645660800000|2022-02-24 00:00:00|3941.71|3938.71|3904.31|3902.31|3947.11|3944.11|3904.01|3902.01|7581
1645664400000|2022-02-24 01:00:00|3904.51|3902.51|3923.51|3921.51|3932.31|3930.31|3900.31|3898.31|5901
1645668000000|2022-02-24 02:00:00|3923.81|3921.81|3897.81|3895.81|3927.01|3925.01|3894.81|3892.81|9079
1645671600000|2022-02-24 03:00:00|3897.31|3895.31|3832.01|3830.01|3901.01|3899.01|3829.51|3827.51|23725
1645675200000|2022-02-24 04:00:00|3830.81|3828.81|3840.51|3838.51|3847.51|3845.51|3813.81|3811.81|11385
1645678800000|2022-02-24 05:00:00|3840.81|3838.81|3826.51|3824.51|3842.31|3840.31|3815.51|3813.51|32454
1645682400000|2022-02-24 06:00:00|3828.81|3826.81|3788.01|3786.01|3837.51|3835.51|3774.01|3772.01|34992
1645686000000|2022-02-24 07:00:00|3787.76|3786.26|3791.56|3790.06|3818.56|3817.06|3756.56|3755.06|127977
1645689600000|2022-02-24 08:00:00|3790.06|3788.56|3842.93|3841.43|3853.56|3852.06|3777.56|3776.06|292940
1645693200000|2022-02-24 09:00:00|3843.43|3841.93|3818.43|3816.93|3871.43|3869.93|3815.43|3813.93|223726
1645696800000|2022-02-24 10:00:00|3818.13|3816.63|3794.93|3793.43|3833.93|3832.43|3782.93|3781.43|226024
1645700400000|2022-02-24 11:00:00|3795.13|3793.63|3799.43|3797.93|3801.93|3800.43|3765.43|3763.93|164700
1645704000000|2022-02-24 12:00:00|3798.93|3797.43|3787.85|3786.35|3799.13|3797.63|3769.05|3767.55|120029
1645707600000|2022-02-24 13:00:00|3787.35|3785.85|3790.55|3789.05|3818.85|3817.35|3766.85|3765.35|162240
1645711200000|2022-02-24 14:00:00|3790.35|3788.85|3819.85|3818.35|3825.85|3824.35|3785.35|3783.85|171375
1645714800000|2022-02-24 15:00:00|3818.85|3817.35|3827.72|3826.22|3859.92|3858.42|3804.85|3803.35|246037
1645718400000|2022-02-24 16:00:00|3827.92|3826.42|3826.72|3825.22|3837.22|3835.72|3809.42|3807.92|230452
1645722000000|2022-02-24 17:00:00|3826.42|3824.92|3811.22|3809.72|3833.22|3831.72|3808.72|3807.22|64574
1645725600000|2022-02-24 18:00:00|3810.42|3808.92|3836.42|3834.92|3848.72|3847.22|3806.72|3805.22|35986
1645729200000|2022-02-24 19:00:00|3836.22|3834.72|3884.22|3882.72|3886.92|3885.42|3831.72|3830.22|41784
1645732800000|2022-02-24 20:00:00|3883.92|3882.42|3910.22|3908.72|3922.22|3920.72|3879.92|3878.42|56367
1645736400000|2022-02-24 21:00:00|3911.87|3908.87|3893.97|3890.97|3913.07|3910.07|3887.67|3884.67|42386
1645740000000|2022-02-24 22:00:00|3894.97|3891.97|3895.37|3892.37|3897.67|3894.67|3894.77|3891.77|0
1645743600000|2022-02-24 23:00:00|3891.37|3888.37|3885.07|3882.07|3894.57|3891.57|3877.57|3874.57|0
1645747200000|2022-02-25 00:00:00|3885.47|3882.47|3889.17|3887.17|3906.17|3904.17|3884.67|3882.07|3742
1645750800000|2022-02-25 01:00:00|3890.47|3888.47|3892.67|3890.67|3900.47|3898.47|3880.97|3878.97|3651
1645754400000|2022-02-25 02:00:00|3892.97|3890.97|3898.67|3896.67|3901.17|3899.17|3887.17|3885.17|4036
1645758000000|2022-02-25 03:00:00|3898.17|3896.17|3906.17|3904.17|3909.67|3907.67|3887.67|3885.67|979
1645761600000|2022-02-25 04:00:00|3906.67|3904.67|3912.17|3910.17|3914.97|3912.97|3904.67|3902.67|1581
1645765200000|2022-02-25 05:00:00|3911.97|3909.97|3905.67|3903.67|3913.67|3911.67|3901.97|3899.97|1694
1645768800000|2022-02-25 06:00:00|3905.97|3903.97|3904.67|3902.67|3916.17|3914.17|3895.47|3893.47|6913
1645772400000|2022-02-25 07:00:00|3904.42|3902.92|3872.72|3871.22|3905.72|3904.22|3855.92|3854.42|40434
1645776000000|2022-02-25 08:00:00|3873.42|3871.92|3842.75|3841.25|3879.22|3877.72|3839.25|3837.75|145492
1645779600000|2022-02-25 09:00:00|3843.25|3841.75|3863.25|3861.75|3865.75|3864.25|3829.75|3828.25|104644
1645783200000|2022-02-25 10:00:00|3862.75|3861.25|3893.25|3891.75|3893.75|3892.25|3861.75|3860.25|120532
1645786800000|2022-02-25 11:00:00|3892.95|3891.45|3890.75|3889.25|3903.25|3901.75|3873.75|3872.25|85316
1645790400000|2022-02-25 12:00:00|3890.95|3889.45|3930.99|3929.49|3938.99|3937.49|3888.45|3886.95|91804
1645794000000|2022-02-25 13:00:00|3930.49|3928.99|3949.49|3947.99|3958.49|3956.99|3918.99|3917.49|108367
1645797600000|2022-02-25 14:00:00|3948.99|3947.49|3934.49|3932.99|3953.99|3952.49|3932.19|3930.69|113794
1645801200000|2022-02-25 15:00:00|3934.99|3933.49|3952.43|3950.93|3962.93|3961.43|3930.49|3928.99|112473
1645804800000|2022-02-25 16:00:00|3951.93|3950.43|3979.93|3978.43|3980.43|3978.93|3946.93|3945.43|222534
1645808400000|2022-02-25 17:00:00|3979.63|3978.13|3969.93|3968.43|3985.43|3983.93|3966.93|3965.43|35885
1645812000000|2022-02-25 18:00:00|3970.13|3968.63|3969.93|3968.43|3978.13|3976.63|3964.43|3962.93|19486
1645815600000|2022-02-25 19:00:00|3970.43|3968.93|3966.43|3964.93|3976.93|3975.43|3963.93|3962.43|17730
1645819200000|2022-02-25 20:00:00|3965.93|3964.43|3996.63|3995.13|3998.93|3997.43|3959.93|3958.43|37383
1645822800000|2022-02-25 21:00:00|3996.93|3995.43|3996.88|3993.88|4000.88|3997.88|3994.08|3991.08|33206
1646002800000|2022-02-27 23:00:00|3877.33|3872.83|3891.68|3888.68|3914.08|3911.08|3860.53|3856.03|0
1646006400000|2022-02-28 00:00:00|3891.88|3888.88|3847.88|3845.88|3894.58|3891.58|3836.18|3834.18|16648
1646010000000|2022-02-28 01:00:00|3847.68|3845.68|3815.68|3813.68|3868.88|3866.88|3815.18|3813.18|12048
1646013600000|2022-02-28 02:00:00|3816.18|3814.18|3800.18|3798.18|3833.18|3831.18|3786.88|3784.88|8796
1646017200000|2022-02-28 03:00:00|3800.38|3798.38|3807.38|3805.38|3816.88|3814.88|3797.18|3795.18|3916
1646020800000|2022-02-28 04:00:00|3807.88|3805.88|3822.88|3820.88|3832.18|3830.18|3807.38|3805.38|3134
1646024400000|2022-02-28 05:00:00|3821.88|3819.88|3829.18|3827.18|3844.68|3842.68|3817.18|3815.18|6202
1646028000000|2022-02-28 06:00:00|3829.88|3827.88|3828.38|3826.38|3841.88|3839.88|3823.38|3821.38|11310
1646031600000|2022-02-28 07:00:00|3828.13|3826.63|3865.63|3864.13|3883.63|3882.13|3825.93|3824.43|75474
1646035200000|2022-02-28 08:00:00|3862.43|3860.93|3845.28|3843.78|3889.43|3887.93|3842.28|3840.78|171466
1646038800000|2022-02-28 09:00:00|3844.78|3843.28|3856.78|3855.28|3864.78|3863.28|3840.48|3838.98|101756
1646042400000|2022-02-28 10:00:00|3856.28|3854.78|3858.78|3857.28|3859.78|3858.28|3825.48|3823.98|99041
1646046000000|2022-02-28 11:00:00|3858.28|3856.78|3846.28|3844.78|3864.78|3863.28|3845.78|3844.28|67804
1646049600000|2022-02-28 12:00:00|3846.78|3845.28|3873.49|3871.99|3886.99|3885.49|3846.28|3844.78|60179
1646053200000|2022-02-28 13:00:00|3872.69|3871.19|3851.99|3850.49|3875.49|3873.99|3842.99|3841.49|72102
1646056800000|2022-02-28 14:00:00|3851.49|3849.99|3880.99|3879.49|3880.99|3879.49|3850.49|3848.99|87924
1646060400000|2022-02-28 15:00:00|3880.49|3878.99|3916.98|3915.48|3920.98|3919.48|3857.48|3855.98|150426
1646064000000|2022-02-28 16:00:00|3917.18|3915.68|3911.48|3909.98|3939.68|3938.18|3905.48|3903.98|330083
1646067600000|2022-02-28 17:00:00|3910.98|3909.48|3868.98|3867.48|3919.48|3917.98|3864.48|3862.98|48778
1646071200000|2022-02-28 18:00:00|3869.48|3867.98|3878.98|3877.48|3883.98|3882.48|3865.48|3863.98|17877
1646074800000|2022-02-28 19:00:00|3878.68|3877.18|3862.68|3861.18|3878.68|3877.18|3847.18|3845.68|21398
1646078400000|2022-02-28 20:00:00|3862.98|3861.48|3877.98|3876.48|3882.18|3880.68|3848.48|3846.98|35561
1646082000000|2022-02-28 21:00:00|3883.43|3880.43|3884.83|3881.83|3886.03|3883.03|3877.53|3874.53|31603
1646085600000|2022-02-28 22:00:00|3884.63|3881.63|3882.33|3879.33|3884.73|3881.73|3881.73|3878.73|0
1646089200000|2022-02-28 23:00:00|3883.03|3880.03|3892.43|3889.43|3899.23|3896.23|3881.13|3878.13|0
1646092800000|2022-03-01 00:00:00|3892.73|3889.73|3895.73|3893.73|3899.73|3897.73|3884.93|3882.93|2923
1646096400000|2022-03-01 01:00:00|3895.93|3893.93|3895.93|3893.93|3905.73|3903.73|3891.93|3889.93|3057
1646100000000|2022-03-01 02:00:00|3895.73|3893.73|3897.73|3895.73|3901.23|3899.23|3888.73|3886.73|1910
1646103600000|2022-03-01 03:00:00|3897.23|3895.23|3893.73|3891.73|3897.43|3895.43|3889.73|3887.73|1247
1646107200000|2022-03-01 04:00:00|3894.23|3892.23|3901.73|3899.73|3903.23|3901.23|3893.23|3891.23|1181
1646110800000|2022-03-01 05:00:00|3901.93|3899.93|3895.73|3893.73|3902.23|3900.23|3888.73|3886.73|1157
1646114400000|2022-03-01 06:00:00|3895.43|3893.43|3914.73|3912.73|3916.93|3914.93|3894.73|3892.73|4529
1646118000000|2022-03-01 07:00:00|3914.43|3912.43|3913.68|3912.18|3927.98|3926.48|3899.48|3897.98|27372
1646121600000|2022-03-01 08:00:00|3914.48|3912.98|3888.07|3886.57|3924.98|3923.48|3883.87|3882.37|97077
1646125200000|2022-03-01 09:00:00|3888.37|3886.87|3843.87|3842.37|3898.37|3896.87|3834.87|3833.37|126536
1646128800000|2022-03-01 10:00:00|3843.37|3841.87|3837.87|3836.37|3844.37|3842.87|3810.87|3809.37|104115
1646132400000|2022-03-01 11:00:00|3837.37|3835.87|3802.37|3800.87|3837.57|3836.07|3798.87|3797.37|87578
1646136000000|2022-03-01 12:00:00|3802.57|3801.07|3811.3|3809.8|3821.37|3819.87|3801.87|3800.37|58256
1646139600000|2022-03-01 13:00:00|3810.5|3809|3843.3|3841.8|3851.8|3850.3|3800.3|3798.8|88674
1646143200000|2022-03-01 14:00:00|3843|3841.5|3838.8|3837.3|3859.3|3857.8|3828.5|3827|90394
1646146800000|2022-03-01 15:00:00|3842|3840.5|3794.32|3792.82|3849|3847.5|3791.82|3790.32|137620
1646150400000|2022-03-01 16:00:00|3793.82|3792.32|3741.19|3739.69|3802.32|3800.82|3732.19|3730.69|330346
1646154000000|2022-03-01 17:00:00|3740.69|3739.19|3753.19|3751.69|3756.19|3754.69|3717.39|3715.89|65663
1646157600000|2022-03-01 18:00:00|3752.69|3751.19|3723.69|3722.19|3758.19|3756.69|3718.69|3717.19|29572
1646161200000|2022-03-01 19:00:00|3724.19|3722.69|3726.19|3724.69|3737.19|3735.69|3710.19|3708.69|23505
1646164800000|2022-03-01 20:00:00|3726.39|3724.89|3743.19|3741.69|3752.19|3750.69|3723.69|3722.19|36567
1646168400000|2022-03-01 21:00:00|3745.04|3742.04|3752.44|3749.44|3758.34|3755.34|3745.04|3742.04|41782
1646172000000|2022-03-01 22:00:00|3753.04|3750.04|3747.54|3744.54|3754.04|3751.04|3746.54|3743.54|0
1646175600000|2022-03-01 23:00:00|3748.44|3745.44|3757.24|3754.24|3757.44|3754.44|3744.44|3741.44|0
1646179200000|2022-03-02 00:00:00|3757.54|3754.54|3782.14|3780.14|3784.14|3782.14|3753.14|3750.14|5194
1646182800000|2022-03-02 01:00:00|3781.14|3779.14|3771.64|3769.64|3788.64|3786.64|3767.94|3765.94|5179
1646186400000|2022-03-02 02:00:00|3770.14|3768.14|3767.64|3765.64|3774.44|3772.44|3756.94|3754.94|3335
1646190000000|2022-03-02 03:00:00|3767.94|3765.94|3769.14|3767.14|3775.44|3773.44|3761.64|3759.64|1291
1646193600000|2022-03-02 04:00:00|3769.44|3767.44|3768.64|3766.64|3770.44|3768.44|3759.44|3757.44|1725
1646197200000|2022-03-02 05:00:00|3768.44|3766.44|3767.14|3765.14|3774.14|3772.14|3765.14|3763.14|1805
1646200800000|2022-03-02 06:00:00|3766.14|3764.14|3752.44|3750.44|3775.44|3773.44|3746.64|3744.64|4009
1646204400000|2022-03-02 07:00:00|3752.19|3750.69|3731.39|3729.89|3760.19|3758.69|3719.39|3717.89|34520
1646208000000|2022-03-02 08:00:00|3734.29|3732.79|3736.57|3735.07|3775.89|3774.39|3720.79|3719.29|159226
1646211600000|2022-03-02 09:00:00|3735.77|3734.27|3785.07|3783.57|3790.57|3789.07|3727.07|3725.57|118537
1646215200000|2022-03-02 10:00:00|3784.57|3783.07|3787.57|3786.07|3803.57|3802.07|3776.57|3775.07|126372
1646218800000|2022-03-02 11:00:00|3787.07|3785.57|3809.07|3807.57|3809.57|3808.07|3779.57|3778.07|92237
1646222400000|2022-03-02 12:00:00|3809.57|3808.07|3797.57|3796.07|3817.07|3815.57|3783.07|3781.57|75275
1646226000000|2022-03-02 13:00:00|3797.77|3796.27|3789.57|3788.07|3800.57|3799.07|3773.07|3771.57|68174
1646229600000|2022-03-02 14:00:00|3789.07|3787.57|3813.05|3811.55|3824.25|3822.75|3786.57|3785.07|124931
1646233200000|2022-03-02 15:00:00|3813.55|3812.05|3817.35|3815.85|3822.25|3820.75|3794.85|3793.35|120060
1646236800000|2022-03-02 16:00:00|3817.05|3815.55|3820.05|3818.55|3852.85|3851.35|3804.36|3802.86|336407
1646240400000|2022-03-02 17:00:00|3820.35|3818.85|3824.35|3822.85|3828.05|3826.55|3814.35|3812.85|45700
1646244000000|2022-03-02 18:00:00|3824.85|3823.35|3832.85|3831.35|3842.85|3841.35|3824.85|3823.35|19269
1646247600000|2022-03-02 19:00:00|3833.55|3832.05|3820.85|3819.35|3838.85|3837.35|3819.85|3818.35|14814
1646251200000|2022-03-02 20:00:00|3820.35|3818.85|3825.35|3823.85|3833.35|3831.85|3811.85|3810.35|29022
1646254800000|2022-03-02 21:00:00|3825.1|3822.1|3817.5|3814.5|3827.1|3824.1|3813.8|3810.8|67964
1646258400000|2022-03-02 22:00:00|3817.3|3814.3|3816.4|3813.4|3818.6|3815.6|3813.7|3810.7|0
1646262000000|2022-03-02 23:00:00|3817.7|3814.7|3818.9|3815.9|3820.3|3817.3|3814.5|3811.5|0
1646265600000|2022-03-03 00:00:00|3819.6|3816.6|3820.1|3818.1|3827.1|3825.1|3812.8|3810.8|2303
1646269200000|2022-03-03 01:00:00|3819.8|3817.8|3811.3|3809.3|3823.8|3821.8|3811.1|3809.1|2831
1646272800000|2022-03-03 02:00:00|3811.8|3809.8|3830.8|3828.8|3832.6|3830.6|3811.1|3809.1|1347
1646276400000|2022-03-03 03:00:00|3831.1|3829.1|3830.1|3828.1|3834.3|3832.3|3826.8|3824.8|827
1646280000000|2022-03-03 04:00:00|3830.6|3828.6|3828.1|3826.1|3831.1|3829.1|3825.1|3823.1|598
1646283600000|2022-03-03 05:00:00|3827.8|3825.8|3838.3|3836.3|3840.8|3838.8|3825.3|3823.3|1625
1646287200000|2022-03-03 06:00:00|3838.1|3836.1|3838.6|3836.6|3846.1|3844.1|3828.8|3826.8|4368
1646290800000|2022-03-03 07:00:00|3838.35|3836.85|3821.35|3819.85|3839.05|3837.55|3803.05|3801.55|26023
1646294400000|2022-03-03 08:00:00|3823.35|3821.85|3816.52|3815.02|3843.85|3842.35|3795.02|3793.52|110650
1646298000000|2022-03-03 09:00:00|3817.02|3815.52|3804.02|3802.52|3820.02|3818.52|3792.82|3791.32|75673
1646301600000|2022-03-03 10:00:00|3803.32|3801.82|3791.32|3789.82|3807.82|3806.32|3784.32|3782.82|59155
1646305200000|2022-03-03 11:00:00|3790.82|3789.32|3796.32|3794.82|3809.02|3807.52|3786.32|3784.82|52979
1646308800000|2022-03-03 12:00:00|3796.82|3795.32|3805.41|3803.91|3812.82|3811.32|3794.32|3792.82|71139
1646312400000|2022-03-03 13:00:00|3805.91|3804.41|3827.41|3825.91|3827.91|3826.41|3801.41|3799.91|70235
1646316000000|2022-03-03 14:00:00|3826.91|3825.41|3804.41|3802.91|3840.91|3839.41|3796.91|3795.41|85016
1646319600000|2022-03-03 15:00:00|3804.61|3803.11|3754.46|3752.96|3806.41|3804.91|3754.46|3752.96|143909
1646323200000|2022-03-03 16:00:00|3754.66|3753.16|3736.46|3734.96|3756.46|3754.96|3727.96|3726.46|247061
1646326800000|2022-03-03 17:00:00|3735.96|3734.46|3753.96|3752.46|3770.66|3769.16|3727.96|3726.46|72636
1646330400000|2022-03-03 18:00:00|3753.66|3752.16|3739.96|3738.46|3760.46|3758.96|3738.46|3736.96|19646
1646334000000|2022-03-03 19:00:00|3739.66|3738.16|3724.96|3723.46|3751.46|3749.96|3722.46|3720.96|16086
1646337600000|2022-03-03 20:00:00|3724.46|3722.96|3733.46|3731.96|3739.46|3737.96|3714.46|3712.96|26767
1646341200000|2022-03-03 21:00:00|3731.91|3728.91|3737.31|3734.31|3738.11|3735.11|3729.61|3726.61|31329
1646344800000|2022-03-03 22:00:00|3737.41|3734.41|3739.41|3736.41|3739.41|3736.41|3736.51|3733.51|0
1646348400000|2022-03-03 23:00:00|3740.51|3737.51|3744.81|3741.81|3746.71|3743.71|3736.11|3733.11|0
1646352000000|2022-03-04 00:00:00|3745.21|3742.21|3645.41|3643.41|3747.31|3744.31|3636.91|3634.91|25841
1646355600000|2022-03-04 01:00:00|3644.41|3642.41|3694.21|3692.21|3701.41|3699.41|3631.21|3629.21|16207
1646359200000|2022-03-04 02:00:00|3693.91|3691.91|3656.91|3654.91|3695.71|3693.71|3649.91|3647.91|9097
1646362800000|2022-03-04 03:00:00|3657.91|3655.91|3631.21|3629.21|3668.21|3666.21|3629.91|3627.91|10027
1646366400000|2022-03-04 04:00:00|3631.71|3629.71|3651.41|3649.41|3653.41|3651.41|3626.91|3624.91|6969
1646370000000|2022-03-04 05:00:00|3652.21|3650.21|3654.21|3652.21|3662.41|3660.41|3641.91|3639.91|4718
1646373600000|2022-03-04 06:00:00|3654.41|3652.41|3674.71|3672.71|3677.21|3675.21|3652.91|3650.91|7702
1646377200000|2022-03-04 07:00:00|3674.46|3672.96|3693.96|3692.46|3697.66|3696.16|3662.46|3660.96|31899
1646380800000|2022-03-04 08:00:00|3694.96|3693.46|3656.23|3654.73|3706.16|3704.66|3654.23|3652.73|137978
1646384400000|2022-03-04 09:00:00|3655.93|3654.43|3609.73|3608.23|3657.93|3656.43|3593.73|3592.23|220950
1646388000000|2022-03-04 10:00:00|3609.23|3607.73|3609.23|3607.73|3634.73|3633.23|3604.23|3602.73|153988
1646391600000|2022-03-04 11:00:00|3608.73|3607.23|3616.23|3614.73|3624.23|3622.73|3598.93|3597.43|151284
1646395200000|2022-03-04 12:00:00|3615.93|3614.43|3619.95|3618.45|3619.95|3618.45|3597.73|3596.23|90822
1646398800000|2022-03-04 13:00:00|3621.15|3619.65|3611.45|3609.95|3631.15|3629.65|3601.95|3600.45|112907
1646402400000|2022-03-04 14:00:00|3610.45|3608.95|3609.95|3608.45|3627.45|3625.95|3585.15|3583.65|130637
1646406000000|2022-03-04 15:00:00|3610.15|3608.65|3575.29|3573.79|3614.45|3612.95|3574.29|3572.79|168368
1646409600000|2022-03-04 16:00:00|3574.99|3573.49|3561.79|3560.29|3580.99|3579.49|3546.49|3544.99|285321
1646413200000|2022-03-04 17:00:00|3562.29|3560.79|3572.29|3570.79|3587.79|3586.29|3557.29|3555.79|55529
1646416800000|2022-03-04 18:00:00|3572.79|3571.29|3564.99|3563.49|3588.29|3586.79|3562.99|3561.49|26537
1646420400000|2022-03-04 19:00:00|3565.79|3564.29|3538.29|3536.79|3568.29|3566.79|3538.29|3536.79|25294
1646424000000|2022-03-04 20:00:00|3538.79|3537.29|3576.49|3574.99|3584.79|3583.29|3535.29|3533.79|46642
1646427600000|2022-03-04 21:00:00|3575.34|3572.34|3568.94|3565.94|3576.14|3573.14|3567.74|3564.74|59746
1646607600000|2022-03-06 23:00:00|3545.94|3542.94|3515.44|3512.44|3546.24|3543.24|3508.74|3505.74|0
1646611200000|2022-03-07 00:00:00|3515.24|3512.24|3458.74|3456.74|3521.94|3518.94|3455.74|3453.74|12273
1646614800000|2022-03-07 01:00:00|3459.24|3457.24|3445.74|3443.74|3469.04|3467.04|3433.24|3431.24|10941
1646618400000|2022-03-07 02:00:00|3445.24|3443.24|3448.24|3446.24|3456.54|3454.54|3444.24|3442.24|7250
1646622000000|2022-03-07 03:00:00|3448.54|3446.54|3459.54|3457.54|3482.24|3480.24|3440.24|3438.24|6538
1646625600000|2022-03-07 04:00:00|3459.24|3457.24|3471.74|3469.74|3475.74|3473.74|3455.54|3453.54|2874
1646629200000|2022-03-07 05:00:00|3471.04|3469.04|3467.74|3465.74|3496.54|3494.54|3462.74|3460.74|5417
1646632800000|2022-03-07 06:00:00|3465.24|3463.24|3473.04|3471.04|3479.54|3477.54|3461.04|3459.04|7992
1646636400000|2022-03-07 07:00:00|3472.79|3471.29|3424.29|3422.79|3485.79|3484.29|3418.79|3417.29|66733
1646640000000|2022-03-07 08:00:00|3424.49|3422.99|3433.8|3432.3|3459.79|3458.29|3387.79|3386.29|252252
1646643600000|2022-03-07 09:00:00|3434.3|3432.8|3461.3|3459.8|3467.8|3466.3|3422.8|3421.3|181517
1646647200000|2022-03-07 10:00:00|3461|3459.5|3457.8|3456.3|3478.8|3477.3|3444.8|3443.3|136847
1646650800000|2022-03-07 11:00:00|3458.3|3456.8|3506.8|3505.3|3509.3|3507.8|3454.3|3452.8|166939
1646654400000|2022-03-07 12:00:00|3507|3505.5|3518.5|3517|3556.8|3555.3|3506.8|3505.3|203937
1646658000000|2022-03-07 13:00:00|3518.8|3517.3|3557.8|3556.3|3568.3|3566.8|3510.8|3509.3|112541
1646661600000|2022-03-07 14:00:00|3558|3556.5|3559.3|3557.8|3604.3|3602.8|3552.3|3550.8|166177
1646665200000|2022-03-07 15:00:00|3559|3557.5|3520.21|3518.71|3572.3|3570.8|3518.51|3517.01|155713
1646668800000|2022-03-07 16:00:00|3519.51|3518.01|3488.51|3487.01|3539.01|3537.51|3486.21|3484.71|268682
1646672400000|2022-03-07 17:00:00|3488.01|3486.51|3477.01|3475.51|3493.51|3492.01|3459.51|3458.01|58766
1646676000000|2022-03-07 18:00:00|3477.51|3476.01|3453.01|3451.51|3492.51|3491.01|3437.01|3435.51|46049
1646679600000|2022-03-07 19:00:00|3453.21|3451.71|3444.01|3442.51|3464.01|3462.51|3439.01|3437.51|26026
1646683200000|2022-03-07 20:00:00|3445.01|3443.51|3463.01|3461.51|3481.71|3480.21|3435.51|3434.01|51474
1646686800000|2022-03-07 21:00:00|3463.76|3460.76|3450.96|3447.96|3466.96|3463.96|3450.06|3447.06|14955
1646690400000|2022-03-07 22:00:00|3451.26|3448.26|3450.26|3447.26|3451.46|3448.46|3448.86|3445.86|0
1646694000000|2022-03-07 23:00:00|3451.86|3448.86|3450.86|3447.86|3457.56|3454.56|3446.36|3443.36|0
1646697600000|2022-03-08 00:00:00|3451.16|3448.16|3463.76|3461.76|3486.26|3484.26|3450.66|3447.66|3579
1646701200000|2022-03-08 01:00:00|3463.96|3461.96|3488.46|3486.46|3496.76|3494.76|3463.96|3461.96|3730
1646704800000|2022-03-08 02:00:00|3489.46|3487.46|3471.96|3469.96|3491.96|3489.96|3470.96|3468.96|3174
1646708400000|2022-03-08 03:00:00|3471.46|3469.46|3475.96|3473.96|3480.96|3478.96|3463.96|3461.96|2098
1646712000000|2022-03-08 04:00:00|3476.26|3474.26|3470.76|3468.76|3476.96|3474.96|3467.96|3465.96|1768
1646715600000|2022-03-08 05:00:00|3470.26|3468.26|3437.96|3435.96|3476.96|3474.96|3437.46|3435.46|4305
1646719200000|2022-03-08 06:00:00|3438.26|3436.26|3435.26|3433.26|3450.46|3448.46|3411.96|3409.96|8600
1646722800000|2022-03-08 07:00:00|3435.01|3433.51|3456.71|3455.21|3469.21|3467.71|3419.71|3418.21|51630
1646726400000|2022-03-08 08:00:00|3457.51|3456.01|3565.51|3564.01|3616.01|3614.51|3450.01|3448.51|296597
1646730000000|2022-03-08 09:00:00|3564.51|3563.01|3568.01|3566.51|3590.51|3589.01|3552.51|3551.01|121746
1646733600000|2022-03-08 10:00:00|3567.71|3566.21|3545.21|3543.71|3571.21|3569.71|3518.01|3516.51|114981
1646737200000|2022-03-08 11:00:00|3545.01|3543.51|3552.01|3550.51|3554.01|3552.51|3531.21|3529.71|61909
1646740800000|2022-03-08 12:00:00|3552.21|3550.71|3539.51|3538.01|3584.51|3583.01|3534.51|3533.01|93076
1646744400000|2022-03-08 13:00:00|3539.71|3538.21|3544.76|3543.26|3554.06|3552.56|3510.21|3508.71|89930
1646748000000|2022-03-08 14:00:00|3544.06|3542.56|3523.56|3522.06|3553.06|3551.56|3513.56|3512.06|137151
1646751600000|2022-03-08 15:00:00|3523.26|3521.76|3532.56|3531.06|3532.56|3531.06|3483.06|3481.56|191066
1646755200000|2022-03-08 16:00:00|3534.06|3532.56|3542.76|3541.26|3549.56|3548.06|3504.56|3503.06|277194
1646758800000|2022-03-08 17:00:00|3543.26|3541.76|3630.56|3629.06|3658.56|3657.06|3541.56|3540.06|181596
1646762400000|2022-03-08 18:00:00|3631.06|3629.56|3579.76|3578.26|3649.06|3647.56|3572.06|3570.56|65808
1646766000000|2022-03-08 19:00:00|3579.56|3578.06|3585.06|3583.56|3602.56|3601.06|3564.56|3563.06|34666
1646769600000|2022-03-08 20:00:00|3585.26|3583.76|3562.06|3560.56|3602.56|3601.06|3558.56|3557.06|32720
1646773200000|2022-03-08 21:00:00|3563.41|3560.41|3548.81|3545.81|3563.91|3560.91|3544.21|3541.21|91479
1646776800000|2022-03-08 22:00:00|3549.11|3546.11|3547.51|3544.51|3549.51|3546.51|3546.11|3543.11|0
1646780400000|2022-03-08 23:00:00|3549.11|3546.11|3567.51|3564.51|3569.21|3566.21|3548.31|3545.31|0
1646784000000|2022-03-09 00:00:00|3567.41|3564.41|3581.51|3579.51|3590.51|3588.51|3567.11|3564.11|2164
1646787600000|2022-03-09 01:00:00|3582.51|3580.51|3570.31|3568.31|3598.01|3596.01|3568.51|3566.51|5849
1646791200000|2022-03-09 02:00:00|3570.01|3568.01|3566.01|3564.01|3585.31|3583.31|3563.01|3561.01|2450
1646794800000|2022-03-09 03:00:00|3565.81|3563.81|3556.31|3554.31|3567.81|3565.81|3550.81|3548.81|3113
1646798400000|2022-03-09 04:00:00|3556.51|3554.51|3602.01|3600.01|3617.31|3615.31|3556.51|3554.51|5326
1646802000000|2022-03-09 05:00:00|3602.31|3600.31|3573.51|3571.51|3602.31|3600.31|3563.31|3561.31|3818
1646805600000|2022-03-09 06:00:00|3577.31|3575.31|3589.31|3587.31|3601.81|3599.81|3564.51|3562.51|8528
1646809200000|2022-03-09 07:00:00|3589.06|3587.56|3631.26|3629.76|3635.56|3634.06|3575.26|3573.76|51013
1646812800000|2022-03-09 08:00:00|3629.56|3628.06|3637.66|3636.16|3645.56|3644.06|3606.56|3605.06|160873
1646816400000|2022-03-09 09:00:00|3637.96|3636.46|3677.46|3675.96|3688.96|3687.46|3624.46|3622.96|144005
1646820000000|2022-03-09 10:00:00|3676.96|3675.46|3676.96|3675.46|3700.46|3698.96|3671.16|3669.66|118939
1646823600000|2022-03-09 11:00:00|3677.46|3675.96|3663.46|3661.96|3688.96|3687.46|3652.96|3651.46|92615
1646827200000|2022-03-09 12:00:00|3664.46|3662.96|3683.07|3681.57|3685.57|3684.07|3658.46|3656.96|64751
1646830800000|2022-03-09 13:00:00|3683.57|3682.07|3672.07|3670.57|3689.57|3688.07|3670.07|3668.57|71326
1646834400000|2022-03-09 14:00:00|3671.57|3670.07|3701.07|3699.57|3728.57|3727.07|3665.57|3664.07|233426
1646838000000|2022-03-09 15:00:00|3700.77|3699.27|3752.6|3751.1|3753.1|3751.6|3700.57|3699.07|165270
1646841600000|2022-03-09 16:00:00|3753.1|3751.6|3786.43|3784.93|3788.93|3787.43|3730.1|3728.6|333684
1646845200000|2022-03-09 17:00:00|3786.63|3785.13|3805.43|3803.93|3807.93|3806.43|3784.43|3782.93|85255
1646848800000|2022-03-09 18:00:00|3804.93|3803.43|3767.43|3765.93|3805.13|3803.63|3762.93|3761.43|40704
1646852400000|2022-03-09 19:00:00|3767.63|3766.13|3766.93|3765.43|3779.93|3778.43|3761.93|3760.43|18262
1646856000000|2022-03-09 20:00:00|3767.63|3766.13|3763.43|3761.93|3784.43|3782.93|3750.43|3748.93|32802
1646859600000|2022-03-09 21:00:00|3765.48|3762.48|3767.78|3764.78|3775.48|3772.48|3758.78|3755.78|14465
1646863200000|2022-03-09 22:00:00|3767.88|3764.88|3766.68|3763.68|3768.48|3765.48|3765.38|3762.38|0
1646866800000|2022-03-09 23:00:00|3768.18|3765.18|3764.28|3761.28|3770.28|3767.28|3759.28|3756.28|0
1646870400000|2022-03-10 00:00:00|3764.58|3761.58|3749.18|3747.18|3767.18|3764.18|3746.18|3744.18|3770
1646874000000|2022-03-10 01:00:00|3749.38|3747.38|3748.38|3746.38|3755.68|3753.68|3743.68|3741.68|2999
1646877600000|2022-03-10 02:00:00|3747.88|3745.88|3749.88|3747.88|3755.38|3753.38|3747.38|3745.38|2320
1646881200000|2022-03-10 03:00:00|3750.18|3748.18|3744.88|3742.88|3751.68|3749.68|3744.18|3742.18|1604
1646884800000|2022-03-10 04:00:00|3745.18|3743.18|3746.38|3744.38|3747.88|3745.88|3737.88|3735.88|1975
1646888400000|2022-03-10 05:00:00|3746.68|3744.68|3754.88|3752.88|3756.68|3754.68|3736.18|3734.18|2565
1646892000000|2022-03-10 06:00:00|3755.38|3753.38|3751.38|3749.38|3760.88|3758.88|3750.68|3748.68|4304
1646895600000|2022-03-10 07:00:00|3751.13|3749.63|3760.13|3758.63|3764.13|3762.63|3726.43|3724.93|41897
1646899200000|2022-03-10 08:00:00|3760.43|3758.93|3680.36|3678.86|3760.93|3759.43|3675.66|3674.16|230107
1646902800000|2022-03-10 09:00:00|3681.66|3680.16|3687.16|3685.66|3731.36|3729.86|3674.86|3673.36|162922
1646906400000|2022-03-10 10:00:00|3687.66|3686.16|3678.86|3677.36|3695.36|3693.86|3674.86|3673.36|115399
1646910000000|2022-03-10 11:00:00|3678.66|3677.16|3655.66|3654.16|3683.16|3681.66|3653.16|3651.66|108762
1646913600000|2022-03-10 12:00:00|3656.66|3655.16|3630.01|3628.51|3671.16|3669.66|3626.01|3624.51|103267
1646917200000|2022-03-10 13:00:00|3629.71|3628.21|3658.51|3657.01|3675.71|3674.21|3628.71|3627.21|107847
1646920800000|2022-03-10 14:00:00|3658.01|3656.51|3705.01|3703.51|3707.21|3705.71|3640.51|3639.01|114647
1646924400000|2022-03-10 15:00:00|3706.01|3704.51|3658.42|3656.92|3706.51|3705.01|3655.72|3654.22|142138
1646928000000|2022-03-10 16:00:00|3658.22|3656.72|3656.72|3655.22|3662.72|3661.22|3639.22|3637.72|217189
1646931600000|2022-03-10 17:00:00|3656.42|3654.92|3652.22|3650.72|3668.22|3666.72|3649.72|3648.22|23836
1646935200000|2022-03-10 18:00:00|3651.72|3650.22|3671.72|3670.22|3674.72|3673.22|3645.22|3643.72|20860
1646938800000|2022-03-10 19:00:00|3671.22|3669.72|3686.42|3684.92|3690.72|3689.22|3670.72|3669.22|14218
1646942400000|2022-03-10 20:00:00|3686.72|3685.22|3669.42|3667.92|3687.22|3685.72|3655.22|3653.72|31836
1646946000000|2022-03-10 21:00:00|3670.47|3667.47|3669.97|3666.97|3675.57|3672.57|3665.77|3662.77|79919
1646949600000|2022-03-10 22:00:00|3669.87|3666.87|3666.17|3663.17|3671.47|3668.47|3665.97|3662.97|0
1646953200000|2022-03-10 23:00:00|3666.47|3663.47|3676.87|3673.87|3682.37|3679.37|3665.57|3662.57|0
1646956800000|2022-03-11 00:00:00|3676.77|3673.77|3654.17|3652.17|3677.67|3675.67|3651.67|3649.67|3117
1646960400000|2022-03-11 01:00:00|3655.17|3653.17|3633.17|3631.17|3655.17|3653.17|3628.47|3626.47|3024
1646964000000|2022-03-11 02:00:00|3633.47|3631.47|3631.67|3629.67|3644.97|3642.97|3628.97|3626.97|2625
1646967600000|2022-03-11 03:00:00|3633.17|3631.17|3627.17|3625.17|3634.97|3632.97|3613.17|3611.17|3208
1646971200000|2022-03-11 04:00:00|3627.47|3625.47|3613.67|3611.67|3633.47|3631.47|3612.97|3610.97|2973
1646974800000|2022-03-11 05:00:00|3613.47|3611.47|3636.97|3634.97|3642.67|3640.67|3604.67|3602.67|3634
1646978400000|2022-03-11 06:00:00|3636.67|3634.67|3664.47|3662.47|3672.17|3670.17|3633.17|3631.17|6220
1646982000000|2022-03-11 07:00:00|3664.22|3662.72|3661.42|3659.92|3686.22|3684.72|3653.22|3651.72|22401
1646985600000|2022-03-11 08:00:00|3660.72|3659.22|3656.73|3655.23|3672.22|3670.72|3628.92|3627.42|109770
1646989200000|2022-03-11 09:00:00|3656.53|3655.03|3678.03|3676.53|3686.53|3685.03|3656.53|3655.03|155054
1646992800000|2022-03-11 10:00:00|3678.53|3677.03|3664.03|3662.53|3698.53|3697.03|3662.03|3660.53|117174
1646996400000|2022-03-11 11:00:00|3663.73|3662.23|3748.53|3747.03|3829.03|3827.53|3663.53|3662.03|278886
1647000000000|2022-03-11 12:00:00|3748.73|3747.23|3727.86|3726.36|3769.53|3768.03|3721.86|3720.36|113674
1647003600000|2022-03-11 13:00:00|3727.36|3725.86|3757.36|3755.86|3764.36|3762.86|3725.36|3723.86|68180
1647007200000|2022-03-11 14:00:00|3757.56|3756.06|3712.06|3710.56|3761.86|3760.36|3707.86|3706.36|116989
1647010800000|2022-03-11 15:00:00|3712.36|3710.86|3711.32|3709.82|3719.02|3717.52|3700.02|3698.52|138792
1647014400000|2022-03-11 16:00:00|3711.82|3710.32|3681.52|3680.02|3713.32|3711.82|3676.32|3674.82|209037
1647018000000|2022-03-11 17:00:00|3681.82|3680.32|3694.32|3692.82|3696.32|3694.82|3673.32|3671.82|33178
1647021600000|2022-03-11 18:00:00|3694.52|3693.02|3680.32|3678.82|3706.82|3705.32|3679.82|3678.32|16461
1647025200000|2022-03-11 19:00:00|3679.32|3677.82|3671.32|3669.82|3686.82|3685.32|3669.52|3668.02|19271
1647028800000|2022-03-11 20:00:00|3671.02|3669.52|3658.52|3657.02|3674.82|3673.32|3653.32|3651.82|27170
1647032400000|2022-03-11 21:00:00|3662.07|3659.07|3664.27|3661.27|3669.47|3666.47|3659.57|3656.57|126000
1647208800000|2022-03-13 22:00:00|3678.97|3675.97|3687.97|3684.97|3690.77|3687.77|3676.87|3673.87|0
1647212400000|2022-03-13 23:00:00|3688.47|3685.47|3695.27|3692.27|3698.67|3695.67|3682.27|3679.27|0
1647216000000|2022-03-14 00:00:00|3695.17|3692.17|3732.07|3730.07|3750.27|3748.27|3692.47|3689.47|8339
1647219600000|2022-03-14 01:00:00|3732.27|3730.27|3736.77|3734.77|3742.77|3740.77|3731.27|3729.27|6019
1647223200000|2022-03-14 02:00:00|3736.27|3734.27|3708.77|3706.77|3736.27|3734.27|3699.27|3697.27|5341
1647226800000|2022-03-14 03:00:00|3708.57|3706.57|3709.77|3707.77|3724.07|3722.07|3706.77|3704.77|5126
1647230400000|2022-03-14 04:00:00|3710.07|3708.07|3713.57|3711.57|3715.77|3713.77|3705.77|3703.77|1180
1647234000000|2022-03-14 05:00:00|3713.27|3711.27|3723.07|3721.07|3724.57|3722.57|3709.07|3707.07|3931
1647237600000|2022-03-14 06:00:00|3723.27|3721.27|3745.07|3743.07|3747.27|3745.27|3703.27|3701.27|10621
1647241200000|2022-03-14 07:00:00|3744.82|3743.32|3731.52|3730.02|3758.02|3756.52|3726.32|3724.82|67705
1647244800000|2022-03-14 08:00:00|3730.32|3728.82|3724.91|3723.41|3745.82|3744.32|3711.41|3709.91|239068
1647248400000|2022-03-14 09:00:00|3725.41|3723.91|3781.41|3779.91|3790.91|3789.41|3723.41|3721.91|181798
1647252000000|2022-03-14 10:00:00|3780.41|3778.91|3761.41|3759.91|3784.41|3782.91|3751.41|3749.91|119445
1647255600000|2022-03-14 11:00:00|3760.91|3759.41|3725.91|3724.41|3765.41|3763.91|3720.41|3718.91|148154
1647259200000|2022-03-14 12:00:00|3725.41|3723.91|3745.18|3743.68|3749.68|3748.18|3722.91|3721.41|166934
1647262800000|2022-03-14 13:00:00|3744.68|3743.18|3748.68|3747.18|3753.68|3752.18|3729.18|3727.68|225321
1647266400000|2022-03-14 14:00:00|3748.18|3746.68|3770.18|3768.68|3770.68|3769.18|3742.18|3740.68|200245
1647270000000|2022-03-14 15:00:00|3770.68|3769.18|3748.43|3746.93|3774.18|3772.68|3745.43|3743.93|207057
1647273600000|2022-03-14 16:00:00|3747.93|3746.43|3726.43|3724.93|3750.93|3749.43|3724.43|3722.93|190515
1647277200000|2022-03-14 17:00:00|3726.93|3725.43|3713.93|3712.43|3733.43|3731.93|3707.93|3706.43|37263
1647280800000|2022-03-14 18:00:00|3714.43|3712.93|3721.43|3719.93|3721.93|3720.43|3706.63|3705.13|14224
1647284400000|2022-03-14 19:00:00|3721.93|3720.43|3725.93|3724.43|3731.93|3730.43|3713.93|3712.43|27797
1647288000000|2022-03-14 20:00:00|3725.43|3723.93|3734.63|3733.13|3737.13|3735.63|3722.63|3721.13|5167
1647291600000|2022-03-14 21:00:00|3734.88|3731.88|3738.18|3735.18|3738.48|3735.48|3731.38|3728.38|330007
1647295200000|2022-03-14 22:00:00|3735.68|3732.68|3741.88|3738.88|3746.18|3743.18|3730.08|3727.08|0
1647298800000|2022-03-14 23:00:00|3741.48|3738.48|3737.48|3734.48|3743.38|3740.38|3735.48|3732.48|0
1647302400000|2022-03-15 00:00:00|3737.28|3734.28|3734.18|3732.18|3747.88|3745.88|3725.88|3723.88|2064
1647306000000|2022-03-15 01:00:00|3734.38|3732.38|3713.18|3711.18|3739.88|3737.88|3707.68|3705.68|3326
1647309600000|2022-03-15 02:00:00|3712.88|3710.88|3737.88|3735.88|3742.18|3740.18|3710.68|3708.68|3252
1647313200000|2022-03-15 03:00:00|3736.38|3734.38|3726.88|3724.88|3739.68|3737.68|3724.18|3722.18|9539
1647316800000|2022-03-15 04:00:00|3727.18|3725.18|3726.18|3724.18|3729.18|3727.18|3721.68|3719.68|2886
1647320400000|2022-03-15 05:00:00|3726.88|3724.88|3713.88|3711.88|3726.88|3724.88|3709.88|3707.88|3399
1647324000000|2022-03-15 06:00:00|3713.68|3711.68|3710.88|3708.88|3718.88|3716.88|3702.88|3700.88|7076
1647327600000|2022-03-15 07:00:00|3710.63|3709.13|3696.93|3695.43|3714.63|3713.13|3672.93|3671.43|80027
1647331200000|2022-03-15 08:00:00|3697.43|3695.93|3651.8|3650.3|3709.93|3708.43|3650.3|3648.8|294770
1647334800000|2022-03-15 09:00:00|3651.3|3649.8|3663.5|3662|3679.8|3678.3|3641.8|3640.3|281222
1647338400000|2022-03-15 10:00:00|3663.8|3662.3|3689.3|3687.8|3703.8|3702.3|3657.3|3655.8|262029
1647342000000|2022-03-15 11:00:00|3689.5|3688|3697.8|3696.3|3712.8|3711.3|3689.3|3687.8|279785
1647345600000|2022-03-15 12:00:00|3697.5|3696|3719.43|3717.93|3730.3|3728.8|3694.3|3692.8|243956
1647349200000|2022-03-15 13:00:00|3719.63|3718.13|3722.93|3721.43|3737.63|3736.13|3703.93|3702.43|284439
1647352800000|2022-03-15 14:00:00|3723.43|3721.93|3736.93|3735.43|3743.43|3741.93|3702.43|3700.93|219688
1647356400000|2022-03-15 15:00:00|3737.43|3735.93|3719.22|3717.72|3756.02|3754.52|3705.22|3703.72|260781
1647360000000|2022-03-15 16:00:00|3719.02|3717.52|3739.02|3737.52|3751.22|3749.72|3709.02|3707.52|232759
1647363600000|2022-03-15 17:00:00|3738.52|3737.02|3736.02|3734.52|3742.52|3741.02|3720.52|3719.02|33759
1647367200000|2022-03-15 18:00:00|3735.52|3734.02|3748.22|3746.72|3750.22|3748.72|3715.02|3713.52|21725
1647370800000|2022-03-15 19:00:00|3748.02|3746.52|3758.72|3757.22|3766.22|3764.72|3741.02|3739.52|20444
1647374400000|2022-03-15 20:00:00|3758.22|3756.72|3752.72|3751.22|3762.52|3761.02|3752.02|3750.52|2957
1647378000000|2022-03-15 21:00:00|3753.57|3750.57|3754.17|3751.17|3754.67|3751.67|3752.77|3749.77|85762
1647381600000|2022-03-15 22:00:00|3755.57|3752.57|3751.37|3748.37|3756.57|3753.57|3748.77|3745.77|0
1647385200000|2022-03-15 23:00:00|3751.57|3748.57|3752.07|3749.07|3764.67|3761.67|3748.77|3745.77|0
1647388800000|2022-03-16 00:00:00|3751.77|3748.77|3746.47|3744.47|3754.47|3752.47|3738.47|3736.47|1815
1647392400000|2022-03-16 01:00:00|3746.77|3744.77|3758.77|3756.77|3758.77|3756.77|3744.97|3742.97|2637
1647396000000|2022-03-16 02:00:00|3758.97|3756.97|3749.97|3747.97|3766.27|3764.27|3749.77|3747.77|3304
1647399600000|2022-03-16 03:00:00|3749.77|3747.77|3752.77|3750.77|3755.47|3753.47|3742.27|3740.27|3089
1647403200000|2022-03-16 04:00:00|3752.97|3750.97|3759.97|3757.97|3762.47|3760.47|3751.77|3749.77|1997
1647406800000|2022-03-16 05:00:00|3760.27|3758.27|3787.97|3785.97|3793.27|3791.27|3760.27|3758.27|7951
1647410400000|2022-03-16 06:00:00|3787.27|3785.27|3817.77|3815.77|3819.47|3817.47|3785.77|3783.77|11964
1647414000000|2022-03-16 07:00:00|3817.52|3816.02|3837.52|3836.02|3839.22|3837.72|3811.02|3809.52|45704
1647417600000|2022-03-16 08:00:00|3838.52|3837.02|3842.85|3841.35|3851.22|3849.72|3821.52|3820.02|246250
1647421200000|2022-03-16 09:00:00|3842.35|3840.85|3830.85|3829.35|3852.35|3850.85|3827.35|3825.85|154573
1647424800000|2022-03-16 10:00:00|3831.35|3829.85|3875.35|3873.85|3877.05|3875.55|3829.55|3828.05|193498
1647428400000|2022-03-16 11:00:00|3874.85|3873.35|3887.35|3885.85|3887.35|3885.85|3868.35|3866.85|163977
1647432000000|2022-03-16 12:00:00|3887.85|3886.35|3860.14|3858.64|3887.85|3886.35|3854.64|3853.14|103991
1647435600000|2022-03-16 13:00:00|3859.64|3858.14|3859.84|3858.34|3867.14|3865.64|3846.64|3845.14|124434
1647439200000|2022-03-16 14:00:00|3860.14|3858.64|3906.64|3905.14|3932.84|3931.34|3851.64|3850.14|337184
1647442800000|2022-03-16 15:00:00|3906.14|3904.64|3885.77|3884.27|3911.14|3909.64|3873.77|3872.27|221534
1647446400000|2022-03-16 16:00:00|3885.27|3883.77|3877.27|3875.77|3901.97|3900.47|3866.77|3865.27|206456
1647450000000|2022-03-16 17:00:00|3877.47|3875.97|3876.27|3874.77|3881.77|3880.27|3855.27|3853.77|43778
1647453600000|2022-03-16 18:00:00|3872.47|3870.97|3878.47|3876.97|3887.27|3885.77|3838.77|3837.27|43900
1647457200000|2022-03-16 19:00:00|3878.27|3876.77|3912.77|3911.27|3913.27|3911.77|3868.47|3866.97|28394
1647460800000|2022-03-16 20:00:00|3912.97|3911.47|3908.27|3906.77|3914.27|3912.77|3902.47|3900.97|3918
1647464400000|2022-03-16 21:00:00|3909.32|3906.32|3906.92|3903.92|3909.42|3906.42|3904.32|3901.32|113942
1647468000000|2022-03-16 22:00:00|3905.22|3902.22|3899.32|3896.32|3908.22|3905.22|3893.92|3890.92|0
1647471600000|2022-03-16 23:00:00|3899.62|3896.62|3903.82|3900.82|3905.32|3902.32|3893.22|3890.22|0
1647475200000|2022-03-17 00:00:00|3903.32|3900.32|3912.22|3910.22|3914.52|3912.52|3897.32|3894.32|1894
1647478800000|2022-03-17 01:00:00|3912.52|3910.52|3897.72|3895.72|3915.22|3913.22|3889.72|3887.72|4106
1647482400000|2022-03-17 02:00:00|3898.02|3896.02|3904.22|3902.22|3911.72|3909.72|3896.02|3894.02|1346
1647486000000|2022-03-17 03:00:00|3904.72|3902.72|3899.72|3897.72|3907.02|3905.02|3895.02|3893.02|2307
1647489600000|2022-03-17 04:00:00|3899.52|3897.52|3903.22|3901.22|3904.72|3902.72|3894.52|3892.52|1195
1647493200000|2022-03-17 05:00:00|3904.02|3902.02|3901.52|3899.52|3913.02|3911.02|3899.22|3897.22|1817
1647496800000|2022-03-17 06:00:00|3901.22|3899.22|3916.22|3914.22|3919.72|3917.72|3898.02|3896.02|3374
1647500400000|2022-03-17 07:00:00|3915.97|3914.47|3912.77|3911.27|3919.97|3918.47|3886.27|3884.77|20637
1647504000000|2022-03-17 08:00:00|3910.47|3908.97|3896.36|3894.86|3914.77|3913.27|3893.06|3891.56|95538
1647507600000|2022-03-17 09:00:00|3896.86|3895.36|3890.36|3888.86|3899.36|3897.86|3873.86|3872.36|93399
1647511200000|2022-03-17 10:00:00|3887.86|3886.36|3891.86|3890.36|3891.86|3890.36|3846.86|3845.36|141336
1647514800000|2022-03-17 11:00:00|3892.06|3890.56|3873.06|3871.56|3892.36|3890.86|3870.56|3869.06|68891
1647518400000|2022-03-17 12:00:00|3872.36|3870.86|3863.5|3862|3881.06|3879.56|3855|3853.5|50386
1647522000000|2022-03-17 13:00:00|3863|3861.5|3871.5|3870|3872.5|3871|3846|3844.5|129532
1647525600000|2022-03-17 14:00:00|3872|3870.5|3853.2|3851.7|3879.2|3877.7|3843.5|3842|85630
1647529200000|2022-03-17 15:00:00|3852.7|3851.2|3858.27|3856.77|3867.27|3865.77|3848|3846.5|72894
1647532800000|2022-03-17 16:00:00|3859.27|3857.77|3888.5|3887|3896.5|3895|3858.27|3856.77|186020
1647536400000|2022-03-17 17:00:00|3889|3887.5|3898|3896.5|3902.5|3901|3876.5|3875|43707
1647540000000|2022-03-17 18:00:00|3898.5|3897|3892.5|3891|3899|3897.5|3883|3881.5|27866
1647543600000|2022-03-17 19:00:00|3892|3890.5|3897.5|3896|3899.5|3898|3882|3880.5|22275
1647547200000|2022-03-17 20:00:00|3898|3896.5|3882|3880.5|3899.5|3898|3877.5|3876|5362
1647550800000|2022-03-17 21:00:00|3881.75|3878.75|3883.85|3880.85|3884.05|3881.05|3881.75|3878.75|15765
1647554400000|2022-03-17 22:00:00|3885.75|3882.75|3875.25|3872.25|3888.95|3885.95|3871.95|3868.95|0
1647558000000|2022-03-17 23:00:00|3875.55|3872.55|3875.85|3872.85|3879.45|3876.45|3872.65|3869.65|0
1647561600000|2022-03-18 00:00:00|3876.45|3873.45|3865.25|3863.25|3886.35|3883.35|3864.25|3862.25|2365
1647565200000|2022-03-18 01:00:00|3865.45|3863.45|3867.45|3865.45|3873.25|3871.25|3859.95|3857.95|2927
1647568800000|2022-03-18 02:00:00|3867.75|3865.75|3860.25|3858.25|3868.95|3866.95|3855.45|3853.45|1478
1647572400000|2022-03-18 03:00:00|3860.45|3858.45|3863.95|3861.95|3864.45|3862.45|3856.75|3854.75|699
1647576000000|2022-03-18 04:00:00|3863.75|3861.75|3865.95|3863.95|3871.95|3869.95|3863.75|3861.75|1288
1647579600000|2022-03-18 05:00:00|3865.45|3863.45|3884.95|3882.95|3886.75|3884.75|3860.95|3858.95|2489
1647583200000|2022-03-18 06:00:00|3884.75|3882.75|3887.25|3885.25|3896.45|3894.45|3880.75|3878.75|6251
1647586800000|2022-03-18 07:00:00|3887|3885.5|3886.7|3885.2|3893|3891.5|3876|3874.5|24985
1647590400000|2022-03-18 08:00:00|3886.2|3884.7|3874|3872.5|3898|3896.5|3862.5|3861|131493
1647594000000|2022-03-18 09:00:00|3874.5|3873|3866.55|3865.05|3878.05|3876.55|3861.55|3860.05|104060
1647597600000|2022-03-18 10:00:00|3867.05|3865.55|3851.05|3849.55|3877.05|3875.55|3844.55|3843.05|149039
1647601200000|2022-03-18 11:00:00|3851.25|3849.75|3829.25|3827.75|3854.05|3852.55|3821.75|3820.25|83478
1647604800000|2022-03-18 12:00:00|3829.05|3827.55|3850.23|3848.73|3860.23|3858.73|3828.05|3826.55|62373
1647608400000|2022-03-18 13:00:00|3850.43|3848.93|3869.23|3867.73|3869.73|3868.23|3841.73|3840.23|59633
1647612000000|2022-03-18 14:00:00|3869.73|3868.23|3886.23|3884.73|3886.23|3884.73|3866.23|3864.73|86630
1647615600000|2022-03-18 15:00:00|3885.73|3884.23|3894.22|3892.72|3897.22|3895.72|3877.52|3876.02|80048
1647619200000|2022-03-18 16:00:00|3894.52|3893.02|3908.02|3906.52|3917.02|3915.52|3887.72|3886.22|161136
1647622800000|2022-03-18 17:00:00|3907.52|3906.02|3921.52|3920.02|3924.02|3922.52|3904.52|3903.02|27086
1647626400000|2022-03-18 18:00:00|3922.72|3921.22|3919.52|3918.02|3924.02|3922.52|3913.02|3911.52|13563
1647630000000|2022-03-18 19:00:00|3919.02|3917.52|3923.22|3921.72|3930.52|3929.02|3913.52|3912.02|16643
1647633600000|2022-03-18 20:00:00|3924.02|3922.52|3920.52|3919.02|3927.72|3926.22|3919.52|3918.02|4479
1647813600000|2022-03-20 22:00:00|3912.37|3909.37|3910.37|3907.37|3918.97|3915.97|3907.87|3904.87|0
1647817200000|2022-03-20 23:00:00|3909.67|3906.67|3905.57|3902.57|3911.37|3908.37|3904.57|3901.57|0
1647820800000|2022-03-21 00:00:00|3905.67|3902.67|3891.97|3889.97|3906.87|3903.87|3885.97|3883.97|2692
1647824400000|2022-03-21 01:00:00|3892.47|3890.47|3879.97|3877.97|3899.47|3897.47|3879.47|3877.47|1913
1647828000000|2022-03-21 02:00:00|3879.47|3877.47|3879.47|3877.47|3886.47|3884.47|3877.47|3875.47|1146
1647831600000|2022-03-21 03:00:00|3880.47|3878.47|3880.47|3878.47|3884.47|3882.47|3879.47|3877.47|450
1647835200000|2022-03-21 04:00:00|3881.47|3879.47|3874.47|3872.47|3882.97|3880.97|3872.97|3870.97|970
1647838800000|2022-03-21 05:00:00|3875.47|3873.47|3876.47|3874.47|3877.47|3875.47|3868.47|3866.47|1954
1647842400000|2022-03-21 06:00:00|3877.47|3875.47|3887.97|3885.97|3890.47|3888.47|3876.97|3874.97|2108
1647846000000|2022-03-21 07:00:00|3887.72|3886.22|3890.22|3888.72|3896.72|3895.22|3880.22|3878.72|12944
1647849600000|2022-03-21 08:00:00|3889.22|3887.72|3904.52|3903.02|3915.52|3914.02|3888.72|3887.22|47036
1647853200000|2022-03-21 09:00:00|3905.52|3904.02|3904.52|3903.02|3912.52|3911.02|3887.52|3886.02|40596
1647856800000|2022-03-21 10:00:00|3904.02|3902.52|3901.52|3900.02|3908.52|3907.02|3896.52|3895.02|29530
1647860400000|2022-03-21 11:00:00|3902.52|3901.02|3902.52|3901.02|3912.52|3911.02|3898.52|3897.02|34548
1647864000000|2022-03-21 12:00:00|3903.52|3902.02|3899.84|3898.34|3903.52|3902.02|3894.52|3893.02|21129
1647867600000|2022-03-21 13:00:00|3900.34|3898.84|3892.84|3891.34|3909.84|3908.34|3888.84|3887.34|37595
1647871200000|2022-03-21 14:00:00|3892.34|3890.84|3895.84|3894.34|3897.84|3896.34|3877.84|3876.34|57069
1647874800000|2022-03-21 15:00:00|3896.84|3895.34|3893.99|3892.49|3900.84|3899.34|3885.99|3884.49|41628
1647878400000|2022-03-21 16:00:00|3892.99|3891.49|3864.68|3863.18|3893.99|3892.49|3860.68|3859.18|119511
1647882000000|2022-03-21 17:00:00|3863.68|3862.18|3860.68|3859.18|3864.68|3863.18|3848.68|3847.18|30539
1647885600000|2022-03-21 18:00:00|3861.68|3860.18|3862.68|3861.18|3875.68|3874.18|3856.68|3855.18|13096
1647889200000|2022-03-21 19:00:00|3863.68|3862.18|3877.68|3876.18|3877.68|3876.18|3862.68|3861.18|11064
1647892800000|2022-03-21 20:00:00|3876.68|3875.18|3876.68|3875.18|3879.68|3878.18|3875.18|3873.68|2349
1647896400000|2022-03-21 21:00:00|3876.53|3873.53|3875.03|3872.03|3877.03|3874.03|3873.83|3870.83|8900
1647900000000|2022-03-21 22:00:00|3874.03|3871.03|3867.83|3864.83|3875.03|3872.03|3867.23|3864.23|0
1647903600000|2022-03-21 23:00:00|3867.73|3864.73|3859.53|3856.53|3868.53|3865.53|3859.53|3856.53|0
1647907200000|2022-03-22 00:00:00|3858.93|3855.93|3861.93|3859.93|3867.93|3865.93|3856.33|3853.33|1276
1647910800000|2022-03-22 01:00:00|3862.43|3860.43|3871.43|3869.43|3874.93|3872.93|3857.43|3855.43|1160
1647914400000|2022-03-22 02:00:00|3871.93|3869.93|3879.43|3877.43|3885.43|3883.43|3868.93|3866.93|950
1647918000000|2022-03-22 03:00:00|3878.93|3876.93|3873.93|3871.93|3880.93|3878.93|3873.93|3871.93|1216
1647921600000|2022-03-22 04:00:00|3873.43|3871.43|3870.93|3868.93|3874.93|3872.93|3866.93|3864.93|639
1647925200000|2022-03-22 05:00:00|3871.93|3869.93|3871.93|3869.93|3872.93|3870.93|3863.93|3861.93|2403
1647928800000|2022-03-22 06:00:00|3871.43|3869.43|3872.43|3870.43|3877.93|3875.93|3870.93|3868.93|1827
1647932400000|2022-03-22 07:00:00|3872.18|3870.68|3890.68|3889.18|3892.68|3891.18|3870.68|3869.18|9445
1647936000000|2022-03-22 08:00:00|3892.68|3891.18|3905.38|3903.88|3922.68|3921.18|3886.68|3885.18|65486
1647939600000|2022-03-22 09:00:00|3906.38|3904.88|3919.38|3917.88|3921.38|3919.88|3906.38|3904.88|42206
1647943200000|2022-03-22 10:00:00|3918.38|3916.88|3915.38|3913.88|3918.38|3916.88|3908.38|3906.88|33874
1647946800000|2022-03-22 11:00:00|3916.38|3914.88|3908.38|3906.88|3917.38|3915.88|3904.38|3902.88|33154
1647950400000|2022-03-22 12:00:00|3909.38|3907.88|3912.99|3911.49|3912.99|3911.49|3900.38|3898.88|35034
1647954000000|2022-03-22 13:00:00|3913.99|3912.49|3921.99|3920.49|3926.99|3925.49|3911.99|3910.49|38561
1647957600000|2022-03-22 14:00:00|3922.99|3921.49|3929.99|3928.49|3936.99|3935.49|3921.99|3920.49|67706
1647961200000|2022-03-22 15:00:00|3930.99|3929.49|3926.12|3924.62|3933.12|3931.62|3917.99|3916.49|74970
1647964800000|2022-03-22 16:00:00|3925.12|3923.62|3930.12|3928.62|3933.12|3931.62|3912.12|3910.62|153488
1647968400000|2022-03-22 17:00:00|3929.12|3927.62|3931.62|3930.12|3940.12|3938.62|3928.12|3926.62|22273
1647972000000|2022-03-22 18:00:00|3932.12|3930.62|3929.12|3927.62|3934.12|3932.62|3920.12|3918.62|12550
1647975600000|2022-03-22 19:00:00|3929.62|3928.12|3931.62|3930.12|3939.12|3937.62|3928.12|3926.62|11518
1647979200000|2022-03-22 20:00:00|3931.12|3929.62|3931.62|3930.12|3935.62|3934.12|3930.12|3928.62|1303
1647982800000|2022-03-22 21:00:00|3932.27|3929.27|3930.67|3927.67|3932.27|3929.27|3929.87|3926.87|8084
1647986400000|2022-03-22 22:00:00|3930.47|3927.47|3936.67|3933.67|3940.87|3937.87|3924.17|3921.17|0
1647990000000|2022-03-22 23:00:00|3936.87|3933.87|3937.67|3934.67|3938.57|3935.57|3934.17|3931.17|0
1647993600000|2022-03-23 00:00:00|3936.97|3933.97|3933.37|3931.37|3941.47|3938.47|3927.37|3925.37|865
1647997200000|2022-03-23 01:00:00|3931.87|3929.87|3942.37|3940.37|3942.37|3940.37|3931.87|3929.87|1409
1648000800000|2022-03-23 02:00:00|3941.87|3939.87|3948.37|3946.37|3949.37|3947.37|3937.37|3935.37|1702
1648004400000|2022-03-23 03:00:00|3949.37|3947.37|3943.37|3941.37|3949.37|3947.37|3943.37|3941.37|685
1648008000000|2022-03-23 04:00:00|3942.87|3940.87|3945.37|3943.37|3945.37|3943.37|3940.37|3938.37|450
1648011600000|2022-03-23 05:00:00|3946.37|3944.37|3949.37|3947.37|3950.37|3948.37|3944.37|3942.37|1230
1648015200000|2022-03-23 06:00:00|3950.37|3948.37|3948.37|3946.37|3950.37|3948.37|3942.37|3940.37|1805
1648018800000|2022-03-23 07:00:00|3948.12|3946.62|3932.62|3931.12|3949.12|3947.62|3930.12|3928.62|13383
1648022400000|2022-03-23 08:00:00|3933.62|3932.12|3928.76|3927.26|3939.12|3937.62|3923.12|3921.62|62980
1648026000000|2022-03-23 09:00:00|3929.76|3928.26|3906.76|3905.26|3931.76|3930.26|3898.76|3897.26|58326
1648029600000|2022-03-23 10:00:00|3907.26|3905.76|3908.76|3907.26|3910.76|3909.26|3900.76|3899.26|49972
1648033200000|2022-03-23 11:00:00|3907.76|3906.26|3888.76|3887.26|3908.76|3907.26|3879.76|3878.26|74941
1648036800000|2022-03-23 12:00:00|3888.26|3886.76|3872.13|3870.63|3889.26|3887.76|3870.13|3868.63|44319
1648040400000|2022-03-23 13:00:00|3871.13|3869.63|3860.13|3858.63|3872.13|3870.63|3853.63|3852.13|100331
1648044000000|2022-03-23 14:00:00|3859.13|3857.63|3870.13|3868.63|3885.13|3883.63|3856.13|3854.63|82157
1648047600000|2022-03-23 15:00:00|3869.13|3867.63|3868.24|3866.74|3878.24|3876.74|3861.74|3860.24|63055
1648051200000|2022-03-23 16:00:00|3869.24|3867.74|3863.24|3861.74|3877.24|3875.74|3861.24|3859.74|122320
1648054800000|2022-03-23 17:00:00|3864.24|3862.74|3854.24|3852.74|3866.24|3864.74|3850.24|3848.74|25689
1648058400000|2022-03-23 18:00:00|3853.74|3852.24|3855.24|3853.74|3862.24|3860.74|3848.24|3846.74|10329
1648062000000|2022-03-23 19:00:00|3856.24|3854.74|3849.24|3847.74|3859.24|3857.74|3845.24|3843.74|12782
1648065600000|2022-03-23 20:00:00|3848.24|3846.74|3850.24|3848.74|3852.24|3850.74|3846.24|3844.74|2922
1648069200000|2022-03-23 21:00:00|3849.99|3846.99|3849.39|3846.39|3849.99|3846.99|3848.29|3845.29|21232
1648072800000|2022-03-23 22:00:00|3850.99|3847.99|3852.69|3849.69|3854.29|3851.29|3847.89|3844.89|0
1648076400000|2022-03-23 23:00:00|3852.49|3849.49|3854.89|3851.89|3857.09|3854.09|3851.39|3848.39|0
1648080000000|2022-03-24 00:00:00|3855.19|3852.19|3853.99|3851.99|3864.49|3862.49|3847.99|3845.99|1192
1648083600000|2022-03-24 01:00:00|3854.49|3852.49|3855.49|3853.49|3860.49|3858.49|3846.49|3844.49|2503
1648087200000|2022-03-24 02:00:00|3855.99|3853.99|3862.49|3860.49|3863.49|3861.49|3853.49|3851.49|791
1648090800000|2022-03-24 03:00:00|3861.49|3859.49|3868.49|3866.49|3868.49|3866.49|3859.49|3857.49|757
1648094400000|2022-03-24 04:00:00|3869.49|3867.49|3867.49|3865.49|3872.49|3870.49|3867.49|3865.49|675
1648098000000|2022-03-24 05:00:00|3868.49|3866.49|3878.49|3876.49|3879.49|3877.49|3867.49|3865.49|1679
1648101600000|2022-03-24 06:00:00|3879.49|3877.49|3870.49|3868.49|3881.49|3879.49|3869.49|3867.49|3578
1648105200000|2022-03-24 07:00:00|3870.24|3868.74|3874.24|3872.74|3886.74|3885.24|3869.74|3868.24|11972
1648108800000|2022-03-24 08:00:00|3875.24|3873.74|3878.3|3876.8|3895.24|3893.74|3867.24|3865.74|79350
1648112400000|2022-03-24 09:00:00|3879.3|3877.8|3865.3|3863.8|3886.3|3884.8|3864.8|3863.3|60159
1648116000000|2022-03-24 10:00:00|3864.3|3862.8|3854.3|3852.8|3864.3|3862.8|3846.3|3844.8|79923
1648119600000|2022-03-24 11:00:00|3854.8|3853.3|3870.3|3868.8|3873.3|3871.8|3845.3|3843.8|74702
1648123200000|2022-03-24 12:00:00|3869.3|3867.8|3867.61|3866.11|3871.61|3870.11|3859.3|3857.8|29992
1648126800000|2022-03-24 13:00:00|3866.61|3865.11|3851.61|3850.11|3867.61|3866.11|3851.11|3849.61|54449
1648130400000|2022-03-24 14:00:00|3852.61|3851.11|3852.61|3851.11|3862.61|3861.11|3845.61|3844.11|76509
1648134000000|2022-03-24 15:00:00|3851.61|3850.11|3869.5|3868|3887.5|3886|3850.61|3849.11|95393
1648137600000|2022-03-24 16:00:00|3868.5|3867|3873.5|3872|3874.5|3873|3858.5|3857|141954
1648141200000|2022-03-24 17:00:00|3872.5|3871|3877.5|3876|3879.5|3878|3869.5|3868|17759
1648144800000|2022-03-24 18:00:00|3876.5|3875|3872.5|3871|3881.5|3880|3869.5|3868|6876
1648148400000|2022-03-24 19:00:00|3872|3870.5|3884.5|3883|3884.5|3883|3869.5|3868|8001
1648152000000|2022-03-24 20:00:00|3883.5|3882|3883.5|3882|3886.5|3885|3879.5|3878|2278
1648155600000|2022-03-24 21:00:00|3883|3881.5|3884.85|3881.85|3885.65|3882.65|3883|3881.25|34496
1648159200000|2022-03-24 22:00:00|3885.25|3882.25|3881.15|3878.15|3886.85|3883.85|3880.65|3877.65|0
1648162800000|2022-03-24 23:00:00|3880.85|3877.85|3880.85|3877.85|3884.35|3881.35|3878.65|3875.65|0
1648166400000|2022-03-25 00:00:00|3881.45|3878.45|3871.75|3869.75|3881.45|3878.45|3866.75|3864.75|754
1648170000000|2022-03-25 01:00:00|3871.25|3869.25|3885.75|3883.75|3892.75|3890.75|3868.75|3866.75|1613
1648173600000|2022-03-25 02:00:00|3884.75|3882.75|3877.75|3875.75|3885.75|3883.75|3874.75|3872.75|1049
1648177200000|2022-03-25 03:00:00|3876.75|3874.75|3872.75|3870.75|3880.75|3878.75|3869.25|3867.25|654
1648180800000|2022-03-25 04:00:00|3871.75|3869.75|3886.75|3884.75|3889.75|3887.75|3871.75|3869.75|927
1648184400000|2022-03-25 05:00:00|3885.75|3883.75|3871.75|3869.75|3885.75|3883.75|3871.25|3869.25|1738
1648188000000|2022-03-25 06:00:00|3872.75|3870.75|3879.75|3877.75|3880.75|3878.75|3870.75|3868.75|2330
1648191600000|2022-03-25 07:00:00|3879.5|3878|3873.5|3872|3882.5|3881|3865.5|3864|11072
1648195200000|2022-03-25 08:00:00|3872.5|3871|3869.51|3868.01|3879.5|3878|3854.5|3853|40876
1648198800000|2022-03-25 09:00:00|3868.51|3867.01|3878.51|3877.01|3880.51|3879.01|3855.51|3854.01|49067
1648202400000|2022-03-25 10:00:00|3879.51|3878.01|3888.51|3887.01|3890.51|3889.01|3870.51|3869.01|48916
1648206000000|2022-03-25 11:00:00|3887.51|3886.01|3902.51|3901.01|3903.51|3902.01|3886.51|3885.01|41588
1648209600000|2022-03-25 12:00:00|3903.51|3902.01|3898.34|3896.84|3905.51|3904.01|3894.34|3892.84|28640
1648213200000|2022-03-25 13:00:00|3897.34|3895.84|3880.34|3878.84|3899.34|3897.84|3877.34|3875.84|61330
1648216800000|2022-03-25 14:00:00|3879.34|3877.84|3898.34|3896.84|3904.34|3902.84|3876.34|3874.84|48635
1648220400000|2022-03-25 15:00:00|3899.34|3897.84|3861.44|3859.94|3899.34|3897.84|3853.44|3851.94|103062
1648224000000|2022-03-25 16:00:00|3862.44|3860.94|3868.44|3866.94|3873.44|3871.94|3858.44|3856.94|108598
1648227600000|2022-03-25 17:00:00|3867.44|3865.94|3889.44|3887.94|3890.44|3888.94|3866.44|3864.94|18476
1648231200000|2022-03-25 18:00:00|3888.94|3887.44|3891.44|3889.94|3892.44|3890.94|3886.44|3884.94|5833
1648234800000|2022-03-25 19:00:00|3890.44|3888.94|3893.44|3891.94|3895.44|3893.94|3880.44|3878.94|10295
1648238400000|2022-03-25 20:00:00|3894.44|3892.94|3892.94|3891.44|3895.44|3893.94|3891.94|3890.44|1864
1648242000000|2022-03-25 21:00:00|3893.09|3890.09|3893.09|3890.09|3893.09|3890.09|3893.09|3890.09|3
1648418400000|2022-03-27 22:00:00|3892.59|3889.59|3884.09|3881.09|3897.89|3894.89|3882.49|3879.49|0
1648422000000|2022-03-27 23:00:00|3884.39|3881.39|3881.29|3878.29|3888.79|3885.79|3881.29|3878.29|0
1648425600000|2022-03-28 00:00:00|3880.89|3877.89|3874.69|3872.69|3883.19|3881.19|3873.69|3871.69|1239
1648429200000|2022-03-28 01:00:00|3873.69|3871.69|3879.69|3877.69|3880.69|3878.69|3870.69|3868.69|1286
1648432800000|2022-03-28 02:00:00|3880.69|3878.69|3886.69|3884.69|3887.69|3885.69|3878.69|3876.69|1120
1648436400000|2022-03-28 03:00:00|3887.19|3885.19|3885.69|3883.69|3889.69|3887.69|3883.19|3881.19|665
1648440000000|2022-03-28 04:00:00|3884.69|3882.69|3878.19|3876.19|3885.69|3883.69|3878.19|3876.19|928
1648443600000|2022-03-28 05:00:00|3877.69|3875.69|3871.69|3869.69|3879.69|3877.69|3870.69|3868.69|2852
1648447200000|2022-03-28 06:00:00|3871.44|3869.94|3879.44|3877.94|3882.94|3881.44|3866.44|3864.94|11443
1648450800000|2022-03-28 07:00:00|3880.44|3878.94|3912.31|3910.81|3915.44|3913.94|3879.44|3877.94|63022
1648454400000|2022-03-28 08:00:00|3911.81|3910.31|3927.31|3925.81|3927.31|3925.81|3902.31|3900.81|42303
1648458000000|2022-03-28 09:00:00|3926.31|3924.81|3926.31|3924.81|3931.31|3929.81|3915.31|3913.81|47931
1648461600000|2022-03-28 10:00:00|3925.31|3923.81|3932.31|3930.81|3932.31|3930.81|3923.31|3921.81|23141
1648465200000|2022-03-28 11:00:00|3933.31|3931.81|3944.04|3942.54|3948.04|3946.54|3933.31|3931.81|50232
1648468800000|2022-03-28 12:00:00|3945.04|3943.54|3920.04|3918.54|3945.04|3943.54|3914.04|3912.54|44611
1648472400000|2022-03-28 13:00:00|3921.04|3919.54|3916.04|3914.54|3929.04|3927.54|3911.04|3909.54|47364
1648476000000|2022-03-28 14:00:00|3917.04|3915.54|3911.5|3910|3917.04|3915.54|3897|3895.5|71907
1648479600000|2022-03-28 15:00:00|3912.5|3911|3881.5|3880|3912.5|3911|3881.5|3880|165720
1648483200000|2022-03-28 16:00:00|3880.5|3879|3894.5|3893|3894.5|3893|3879.5|3878|18658
1648486800000|2022-03-28 17:00:00|3895.5|3894|3894.5|3893|3902.5|3901|3890.5|3889|12546
1648490400000|2022-03-28 18:00:00|3895.5|3894|3918.5|3917|3918.5|3917|3894.5|3893|16134
1648494000000|2022-03-28 19:00:00|3917.5|3916|3921.5|3920|3926.5|3925|3912.5|3911|20859
1648497600000|2022-03-28 20:00:00|3924.85|3921.85|3926.25|3923.25|3928.95|3925.95|3922.95|3919.95|27235
1648501200000|2022-03-28 21:00:00|3926.35|3923.35|3925.85|3922.85|3926.35|3923.35|3924.95|3921.95|0
1648504800000|2022-03-28 22:00:00|3925.65|3922.65|3924.85|3921.85|3925.95|3922.95|3921.05|3918.05|0
1648508400000|2022-03-28 23:00:00|3924.95|3921.95|3923.55|3920.55|3928.25|3925.25|3923.05|3920.05|0
1648512000000|2022-03-29 00:00:00|3923.85|3920.85|3925.75|3923.75|3930.25|3928.25|3920.45|3917.45|1349
1648515600000|2022-03-29 01:00:00|3926.75|3924.75|3933.75|3931.75|3935.75|3933.75|3925.75|3923.75|2154
1648519200000|2022-03-29 02:00:00|3932.75|3930.75|3926.75|3924.75|3933.75|3931.75|3925.75|3923.75|682
1648522800000|2022-03-29 03:00:00|3925.75|3923.75|3927.75|3925.75|3931.75|3929.75|3925.75|3923.75|695
1648526400000|2022-03-29 04:00:00|3928.75|3926.75|3930.75|3928.75|3930.75|3928.75|3927.75|3925.75|397
1648530000000|2022-03-29 05:00:00|3929.75|3927.75|3940.75|3938.75|3942.75|3940.75|3927.75|3925.75|3755
1648533600000|2022-03-29 06:00:00|3940.5|3939|3941.5|3940|3943.5|3942|3927|3925.5|17689
1648537200000|2022-03-29 07:00:00|3942.5|3941|3941.61|3940.11|3963.5|3962|3930.5|3929|84007
1648540800000|2022-03-29 08:00:00|3942.61|3941.11|3947.61|3946.11|3953.61|3952.11|3938.61|3937.11|37863
1648544400000|2022-03-29 09:00:00|3948.61|3947.11|3974.61|3973.11|3985.61|3984.11|3946.61|3945.11|93267
1648548000000|2022-03-29 10:00:00|3975.11|3973.61|3981.61|3980.11|3988.61|3987.11|3967.61|3966.11|54953
1648551600000|2022-03-29 11:00:00|3980.61|3979.11|4000.52|3999.02|4008.02|4006.52|3963.61|3962.11|125894
1648555200000|2022-03-29 12:00:00|4000.02|3998.52|4018.02|4016.52|4025.02|4023.52|3999.02|3997.52|107573
1648558800000|2022-03-29 13:00:00|4017.02|4015.52|4005.02|4003.52|4027.02|4025.52|3995.52|3994.02|114569
1648562400000|2022-03-29 14:00:00|4004.02|4002.52|3988.05|3986.55|4009.05|4007.55|3976.05|3974.55|120102
1648566000000|2022-03-29 15:00:00|3989.05|3987.55|3993.05|3991.55|4006.05|4004.55|3983.05|3981.55|175640
1648569600000|2022-03-29 16:00:00|3994.05|3992.55|3986.05|3984.55|3994.05|3992.55|3975.05|3973.55|39025
1648573200000|2022-03-29 17:00:00|3985.05|3983.55|3995.05|3993.55|3995.05|3993.55|3981.05|3979.55|12893
1648576800000|2022-03-29 18:00:00|3994.05|3992.55|4003.05|4001.55|4005.05|4003.55|3992.05|3990.55|12351
1648580400000|2022-03-29 19:00:00|4002.05|4000.55|4019.05|4017.55|4019.05|4017.55|4002.05|4000.55|23824
1648584000000|2022-03-29 20:00:00|4019.5|4016.5|4012.1|4009.1|4019.5|4016.5|4010|4007|34636
1648587600000|2022-03-29 21:00:00|4011.8|4008.8|4011.1|4008.1|4011.9|4008.9|4009.4|4006.4|0
1648591200000|2022-03-29 22:00:00|4011.7|4008.7|4010|4007|4012.8|4009.8|4005.8|4002.8|0
1648594800000|2022-03-29 23:00:00|4009.6|4006.6|4012.5|4009.5|4012.8|4009.8|4009|4006|0
1648598400000|2022-03-30 00:00:00|4012.2|4009.2|3999.3|3997.3|4012.2|4009.2|3996.8|3994.8|1500
1648602000000|2022-03-30 01:00:00|3999.8|3997.8|4002.3|4000.3|4008.3|4006.3|3997.3|3995.3|1571
1648605600000|2022-03-30 02:00:00|4001.3|3999.3|3991.3|3989.3|4001.3|3999.3|3991.3|3989.3|1391
1648609200000|2022-03-30 03:00:00|3992.3|3990.3|3991.3|3989.3|3994.3|3992.3|3990.3|3988.3|1474
1648612800000|2022-03-30 04:00:00|3992.3|3990.3|3981.3|3979.3|3993.3|3991.3|3978.3|3976.3|3103
1648616400000|2022-03-30 05:00:00|3982.3|3980.3|3997.3|3995.3|3997.3|3995.3|3981.3|3979.3|3700
1648620000000|2022-03-30 06:00:00|3997.05|3995.55|3989.05|3987.55|3999.05|3997.55|3981.05|3979.55|10172
1648623600000|2022-03-30 07:00:00|3990.05|3988.55|3973.38|3971.88|3990.05|3988.55|3960.05|3958.55|85812
1648627200000|2022-03-30 08:00:00|3972.38|3970.88|3961.38|3959.88|3973.38|3971.88|3950.38|3948.88|54499
1648630800000|2022-03-30 09:00:00|3962.38|3960.88|3971.38|3969.88|3972.38|3970.88|3959.38|3957.88|38516
1648634400000|2022-03-30 10:00:00|3965.38|3963.88|3966.38|3964.88|3970.38|3968.88|3950.38|3948.88|51122
1648638000000|2022-03-30 11:00:00|3966.88|3965.38|3960.05|3958.55|3969.38|3967.88|3958.38|3956.88|30932
1648641600000|2022-03-30 12:00:00|3961.05|3959.55|3961.05|3959.55|3966.05|3964.55|3949.05|3947.55|55415
1648645200000|2022-03-30 13:00:00|3960.05|3958.55|3959.05|3957.55|3970.05|3968.55|3952.05|3950.55|66938
1648648800000|2022-03-30 14:00:00|3958.55|3957.05|3953.19|3951.69|3960.19|3958.69|3948.19|3946.69|55962
1648652400000|2022-03-30 15:00:00|3952.19|3950.69|3964.19|3962.69|3968.19|3966.69|3942.19|3940.69|187871
1648656000000|2022-03-30 16:00:00|3964.69|3963.19|3962.19|3960.69|3968.19|3966.69|3957.19|3955.69|25289
1648659600000|2022-03-30 17:00:00|3961.19|3959.69|3955.19|3953.69|3962.19|3960.69|3954.19|3952.69|8846
1648663200000|2022-03-30 18:00:00|3956.19|3954.69|3952.19|3950.69|3960.19|3958.69|3952.19|3950.69|7013
1648666800000|2022-03-30 19:00:00|3952.69|3951.19|3954.19|3952.69|3954.19|3952.69|3937.19|3935.69|27820
1648670400000|2022-03-30 20:00:00|3954.34|3951.34|3959.44|3956.44|3962.24|3959.24|3952.44|3949.44|9336
1648674000000|2022-03-30 21:00:00|3959.64|3956.64|3958.94|3955.94|3960.04|3957.04|3958.44|3955.44|0
1648677600000|2022-03-30 22:00:00|3956.04|3953.04|3958.14|3955.14|3959.74|3956.74|3956.04|3953.04|0
1648681200000|2022-03-30 23:00:00|3958.44|3955.44|3955.64|3952.64|3959.34|3956.34|3954.64|3951.64|0
1648684800000|2022-03-31 00:00:00|3955.94|3952.94|3970.44|3968.44|3971.44|3969.44|3954.44|3951.94|2104
1648688400000|2022-03-31 01:00:00|3971.44|3969.44|3967.44|3965.44|3971.44|3969.44|3965.44|3963.44|1582
1648692000000|2022-03-31 02:00:00|3966.94|3964.94|3971.44|3969.44|3973.44|3971.44|3966.44|3964.44|1402
1648695600000|2022-03-31 03:00:00|3970.44|3968.44|3963.44|3961.44|3970.44|3968.44|3962.44|3960.44|688
1648699200000|2022-03-31 04:00:00|3963.94|3961.94|3965.44|3963.44|3966.44|3964.44|3962.44|3960.44|265
1648702800000|2022-03-31 05:00:00|3965.94|3963.94|3963.94|3961.94|3966.44|3964.44|3957.44|3955.44|3018
1648706400000|2022-03-31 06:00:00|3963.69|3962.19|3966.19|3964.69|3966.19|3964.69|3951.19|3949.69|13542
1648710000000|2022-03-31 07:00:00|3967.19|3965.69|3962.78|3961.28|3981.19|3979.69|3959.78|3958.28|59258
1648713600000|2022-03-31 08:00:00|3961.78|3960.28|3952.78|3951.28|3964.78|3963.28|3945.78|3944.28|37940
1648717200000|2022-03-31 09:00:00|3951.78|3950.28|3945.78|3944.28|3954.78|3953.28|3942.78|3941.28|45871
1648720800000|2022-03-31 10:00:00|3946.78|3945.28|3940.78|3939.28|3948.78|3947.28|3936.78|3935.28|41408
1648724400000|2022-03-31 11:00:00|3939.78|3938.28|3939.69|3938.19|3944.28|3942.78|3933.78|3932.28|31354
1648728000000|2022-03-31 12:00:00|3940.69|3939.19|3942.69|3941.19|3943.69|3942.19|3936.69|3935.19|27282
1648731600000|2022-03-31 13:00:00|3943.19|3941.69|3922.69|3921.19|3948.69|3947.19|3912.69|3911.19|105370
1648735200000|2022-03-31 14:00:00|3921.69|3920.19|3926.77|3925.27|3930.77|3929.27|3905.77|3904.27|112122
1648738800000|2022-03-31 15:00:00|3927.77|3926.27|3909.77|3908.27|3927.77|3926.27|3899.77|3898.27|263510
1648742400000|2022-03-31 16:00:00|3910.77|3909.27|3898.77|3897.27|3911.77|3910.27|3897.27|3895.77|27139
1648746000000|2022-03-31 17:00:00|3899.27|3897.77|3895.77|3894.27|3900.77|3899.27|3894.77|3893.27|14110
1648749600000|2022-03-31 18:00:00|3894.77|3893.27|3894.77|3893.27|3895.77|3894.27|3888.77|3887.27|15943
1648753200000|2022-03-31 19:00:00|3895.77|3894.27|3881.77|3880.27|3900.77|3899.27|3878.77|3877.27|31260
1648756800000|2022-03-31 20:00:00|3880.52|3877.52|3896.62|3893.62|3900.42|3897.42|3880.52|3877.52|29980
1648760400000|2022-03-31 21:00:00|3896.22|3893.22|3895.32|3892.32|3896.72|3893.72|3892.12|3889.12|0
1648764000000|2022-03-31 22:00:00|3895.52|3892.52|3897.52|3894.52|3900.72|3897.72|3891.92|3888.92|0
1648767600000|2022-03-31 23:00:00|3897.82|3894.82|3898.52|3895.52|3901.92|3898.92|3896.62|3893.62|0
1648771200000|2022-04-01 00:00:00|3898.82|3895.82|3901.02|3899.02|3901.32|3899.02|3890.02|3888.02|2491
1648774800000|2022-04-01 01:00:00|3900.52|3898.52|3901.02|3899.02|3906.02|3904.02|3896.02|3894.02|2227
1648778400000|2022-04-01 02:00:00|3900.02|3898.02|3906.02|3904.02|3907.02|3905.02|3898.02|3896.02|1673
1648782000000|2022-04-01 03:00:00|3906.52|3904.52|3908.02|3906.02|3909.02|3907.02|3906.02|3904.02|955
1648785600000|2022-04-01 04:00:00|3908.52|3906.52|3907.02|3905.02|3909.02|3907.02|3905.02|3903.02|962
1648789200000|2022-04-01 05:00:00|3906.02|3904.02|3904.02|3902.02|3915.02|3913.02|3904.02|3902.02|3869
1648792800000|2022-04-01 06:00:00|3903.77|3902.27|3918.77|3917.27|3919.77|3918.27|3898.77|3897.27|14773
1648796400000|2022-04-01 07:00:00|3916.77|3915.27|3910.54|3909.04|3919.27|3917.77|3895.77|3894.27|73106
1648800000000|2022-04-01 08:00:00|3910.04|3908.54|3917.54|3916.04|3921.54|3920.04|3906.04|3904.54|69416
1648803600000|2022-04-01 09:00:00|3917.04|3915.54|3931.54|3930.04|3933.54|3932.04|3909.54|3908.04|72785
1648807200000|2022-04-01 10:00:00|3931.04|3929.54|3928.54|3927.04|3936.54|3935.04|3925.54|3924.04|34982
1648810800000|2022-04-01 11:00:00|3929.54|3928.04|3927.52|3926.02|3934.54|3933.04|3924.54|3923.04|29099
1648814400000|2022-04-01 12:00:00|3928.02|3926.52|3921.52|3920.02|3933.52|3932.02|3917.52|3916.02|35088
1648818000000|2022-04-01 13:00:00|3921.02|3919.52|3927.52|3926.02|3936.52|3935.02|3917.52|3916.02|42814
1648821600000|2022-04-01 14:00:00|3928.52|3927.02|3928.86|3927.36|3935.36|3933.86|3913.86|3912.36|60546
1648825200000|2022-04-01 15:00:00|3927.86|3926.36|3908.86|3907.36|3930.86|3929.36|3906.86|3905.36|107332
1648828800000|2022-04-01 16:00:00|3909.36|3907.86|3906.86|3905.36|3910.86|3909.36|3901.36|3899.86|22244
1648832400000|2022-04-01 17:00:00|3906.36|3904.86|3914.86|3913.36|3918.36|3916.86|3901.86|3900.36|8755
1648836000000|2022-04-01 18:00:00|3915.36|3913.86|3920.86|3919.36|3925.86|3924.36|3914.86|3913.36|6984
1648839600000|2022-04-01 19:00:00|3919.86|3918.36|3931.36|3929.86|3932.86|3931.36|3911.86|3910.36|18017
1648843200000|2022-04-01 20:00:00|3930.21|3927.21|3929.31|3926.31|3931.81|3928.81|3921.01|3918.01|19298
1649023200000|2022-04-03 22:00:00|3929.81|3926.81|3925.51|3922.51|3930.71|3927.71|3922.51|3919.51|0
1649026800000|2022-04-03 23:00:00|3925.31|3922.31|3919.61|3916.61|3927.91|3924.91|3917.21|3914.21|0
1649030400000|2022-04-04 00:00:00|3919.91|3916.91|3919.11|3917.11|3921.61|3919.61|3910.61|3908.61|1647
1649034000000|2022-04-04 01:00:00|3918.11|3916.11|3923.11|3921.11|3925.11|3923.11|3916.61|3914.61|551
1649037600000|2022-04-04 02:00:00|3922.11|3920.11|3924.11|3922.11|3925.11|3923.11|3920.11|3918.11|675
1649041200000|2022-04-04 03:00:00|3923.61|3921.61|3929.11|3927.11|3929.11|3927.11|3923.11|3921.11|686
1649044800000|2022-04-04 04:00:00|3929.61|3927.61|3930.11|3928.11|3931.11|3929.11|3928.11|3926.11|1382
1649048400000|2022-04-04 05:00:00|3929.11|3927.11|3936.11|3934.11|3939.11|3937.11|3928.11|3926.11|4412
1649052000000|2022-04-04 06:00:00|3935.86|3934.36|3931.86|3930.36|3943.86|3942.36|3924.86|3923.36|11887
1649055600000|2022-04-04 07:00:00|3932.36|3930.86|3907.36|3905.86|3935.86|3934.36|3890.86|3889.36|88202
1649059200000|2022-04-04 08:00:00|3906.86|3905.36|3909.36|3907.86|3915.36|3913.86|3894.36|3892.86|49970
1649062800000|2022-04-04 09:00:00|3908.36|3906.86|3934.36|3932.86|3936.86|3935.36|3908.36|3906.86|59504
1649066400000|2022-04-04 10:00:00|3934.86|3933.36|3926.36|3924.86|3938.36|3936.86|3924.36|3922.86|32637
1649070000000|2022-04-04 11:00:00|3927.36|3925.86|3924.88|3923.38|3932.36|3930.86|3919.36|3917.86|26056
1649073600000|2022-04-04 12:00:00|3925.38|3923.88|3921.88|3920.38|3927.88|3926.38|3918.88|3917.38|26750
1649077200000|2022-04-04 13:00:00|3920.88|3919.38|3942.88|3941.38|3942.88|3941.38|3920.88|3919.38|49557
1649080800000|2022-04-04 14:00:00|3943.38|3941.88|3949.32|3947.82|3953.32|3951.82|3937.32|3935.82|64717
1649084400000|2022-04-04 15:00:00|3949.82|3948.32|3962.32|3960.82|3965.32|3963.82|3949.32|3947.82|132707
1649088000000|2022-04-04 16:00:00|3961.32|3959.82|3957.32|3955.82|3963.32|3961.82|3955.32|3953.82|19467
1649091600000|2022-04-04 17:00:00|3956.82|3955.32|3959.32|3957.82|3959.32|3957.82|3954.32|3952.82|6730
1649095200000|2022-04-04 18:00:00|3958.32|3956.82|3960.32|3958.82|3962.32|3960.82|3954.32|3952.82|8158
1649098800000|2022-04-04 19:00:00|3959.82|3958.32|3964.82|3963.32|3967.32|3965.82|3958.32|3956.82|16727
1649102400000|2022-04-04 20:00:00|3965.77|3962.77|3962.67|3959.67|3967.37|3964.37|3961.97|3958.97|15457
1649106000000|2022-04-04 21:00:00|3962.87|3959.87|3963.97|3960.97|3963.97|3960.97|3962.37|3959.37|0
1649109600000|2022-04-04 22:00:00|3963.87|3960.87|3961.57|3958.57|3963.87|3960.87|3960.67|3957.67|0
1649113200000|2022-04-04 23:00:00|3961.27|3958.27|3959.37|3956.37|3963.17|3960.17|3959.37|3956.37|0
1649116800000|2022-04-05 00:00:00|3959.67|3956.67|3956.57|3954.57|3959.67|3956.67|3952.57|3950.57|1078
1649120400000|2022-04-05 01:00:00|3957.07|3955.07|3957.57|3955.57|3959.57|3957.57|3953.57|3951.57|693
1649124000000|2022-04-05 02:00:00|3956.57|3954.57|3956.57|3954.57|3957.57|3955.57|3954.57|3952.57|549
1649127600000|2022-04-05 03:00:00|3957.07|3955.07|3955.57|3953.57|3957.57|3955.57|3952.57|3950.57|317
1649131200000|2022-04-05 04:00:00|3956.57|3954.57|3955.57|3953.57|3957.57|3955.57|3954.57|3952.57|667
1649134800000|2022-04-05 05:00:00|3956.57|3954.57|3954.57|3952.57|3956.57|3954.57|3950.57|3948.57|1411
1649138400000|2022-04-05 06:00:00|3954.32|3952.82|3943.32|3941.82|3961.32|3959.82|3938.32|3936.82|11703
1649142000000|2022-04-05 07:00:00|3945.32|3943.82|3959.4|3957.9|3970.82|3969.32|3939.32|3937.82|59562
1649145600000|2022-04-05 08:00:00|3960.4|3958.9|3950.4|3948.9|3964.4|3962.9|3949.4|3947.9|35928
1649149200000|2022-04-05 09:00:00|3949.4|3947.9|3931.4|3929.9|3954.4|3952.9|3929.4|3927.9|44152
1649152800000|2022-04-05 10:00:00|3930.4|3928.9|3922.4|3920.9|3939.4|3937.9|3912.4|3910.9|64050
1649156400000|2022-04-05 11:00:00|3921.4|3919.9|3928.34|3926.84|3932.34|3930.84|3910.4|3908.9|38938
1649160000000|2022-04-05 12:00:00|3927.34|3925.84|3914.34|3912.84|3930.34|3928.84|3911.34|3909.84|31119
1649163600000|2022-04-05 13:00:00|3914.84|3913.34|3921.34|3919.84|3928.34|3926.84|3914.34|3912.84|59627
1649167200000|2022-04-05 14:00:00|3922.34|3920.84|3910.18|3908.68|3928.84|3927.34|3896.18|3894.68|97720
1649170800000|2022-04-05 15:00:00|3909.18|3907.68|3909.14|3907.64|3917.14|3915.64|3904.18|3902.68|165823
1649174400000|2022-04-05 16:00:00|3910.14|3908.64|3910.14|3908.64|3911.14|3909.64|3900.14|3898.64|28607
1649178000000|2022-04-05 17:00:00|3911.14|3909.64|3905.14|3903.64|3918.14|3916.64|3903.14|3901.64|13223
1649181600000|2022-04-05 18:00:00|3904.14|3902.64|3905.14|3903.64|3912.14|3910.64|3902.14|3900.64|9112
1649185200000|2022-04-05 19:00:00|3906.14|3904.64|3904.14|3902.64|3908.14|3906.64|3892.14|3890.64|25147
1649188800000|2022-04-05 20:00:00|3901.59|3898.59|3908.79|3905.79|3908.99|3905.99|3901.59|3898.59|19077
1649192400000|2022-04-05 21:00:00|3908.89|3905.89|3909.49|3906.49|3910.59|3907.59|3908.59|3905.59|0
1649196000000|2022-04-05 22:00:00|3908.39|3905.39|3906.69|3903.69|3908.99|3905.99|3902.49|3899.49|0
1649199600000|2022-04-05 23:00:00|3906.79|3903.79|3904.69|3901.69|3908.09|3905.09|3903.79|3900.79|0
1649203200000|2022-04-06 00:00:00|3904.39|3901.39|3890.39|3888.39|3907.89|3905.89|3890.39|3888.39|1797
1649206800000|2022-04-06 01:00:00|3889.39|3887.39|3887.39|3885.39|3899.39|3897.39|3886.39|3884.39|2627
1649210400000|2022-04-06 02:00:00|3886.39|3884.39|3889.39|3887.39|3890.39|3888.39|3886.39|3884.39|1000
1649214000000|2022-04-06 03:00:00|3890.39|3888.39|3888.39|3886.39|3890.39|3888.39|3886.39|3884.39|887
1649217600000|2022-04-06 04:00:00|3889.39|3887.39|3889.39|3887.39|3893.39|3891.39|3889.39|3887.39|650
1649221200000|2022-04-06 05:00:00|3890.39|3888.39|3898.39|3896.39|3899.39|3897.39|3889.39|3887.39|2852
1649224800000|2022-04-06 06:00:00|3898.14|3896.64|3903.14|3901.64|3912.14|3910.64|3897.14|3895.64|11140
1649228400000|2022-04-06 07:00:00|3904.14|3902.64|3868.52|3867.02|3916.14|3914.64|3867.52|3866.02|87188
1649232000000|2022-04-06 08:00:00|3869.02|3867.52|3866.52|3865.02|3875.52|3874.02|3853.52|3852.02|89451
1649235600000|2022-04-06 09:00:00|3867.52|3866.02|3860.52|3859.02|3870.52|3869.02|3852.52|3851.02|48941
1649239200000|2022-04-06 10:00:00|3861.52|3860.02|3848.52|3847.02|3865.52|3864.02|3846.52|3845.02|49525
1649242800000|2022-04-06 11:00:00|3849.52|3848.02|3824.48|3822.98|3849.52|3848.02|3824.48|3822.98|73235
1649246400000|2022-04-06 12:00:00|3823.48|3821.98|3820.48|3818.98|3836.48|3834.98|3815.48|3813.98|74287
1649250000000|2022-04-06 13:00:00|3819.48|3817.98|3800.48|3798.98|3825.48|3823.98|3799.48|3797.98|92225
1649253600000|2022-04-06 14:00:00|3801.48|3799.98|3814.68|3813.18|3824.68|3823.18|3792.68|3791.18|110832
1649257200000|2022-04-06 15:00:00|3813.68|3812.18|3825.68|3824.18|3828.68|3827.18|3813.68|3812.18|182752
1649260800000|2022-04-06 16:00:00|3826.18|3824.68|3819.68|3818.18|3830.68|3829.18|3816.68|3815.18|29024
1649264400000|2022-04-06 17:00:00|3818.68|3817.18|3824.68|3823.18|3832.68|3831.18|3818.68|3817.18|16518
1649268000000|2022-04-06 18:00:00|3822.68|3821.18|3839.68|3838.18|3839.68|3838.18|3806.68|3805.18|29757
1649271600000|2022-04-06 19:00:00|3840.68|3839.18|3826.68|3825.18|3843.68|3842.18|3820.68|3819.18|28577
1649275200000|2022-04-06 20:00:00|3829.03|3826.03|3823.53|3820.53|3831.23|3828.23|3823.23|3820.23|13671
1649278800000|2022-04-06 21:00:00|3823.23|3820.23|3824.43|3821.43|3825.03|3822.03|3823.23|3820.23|0
1649282400000|2022-04-06 22:00:00|3824.53|3821.53|3828.73|3825.73|3831.23|3828.23|3823.53|3820.53|0
1649286000000|2022-04-06 23:00:00|3828.53|3825.53|3811.83|3808.83|3829.73|3826.73|3810.23|3807.23|0
1649289600000|2022-04-07 00:00:00|3810.83|3807.83|3812.93|3810.93|3814.33|3811.33|3807.93|3805.03|1354
1649293200000|2022-04-07 01:00:00|3811.93|3809.93|3818.93|3816.93|3825.93|3823.93|3810.93|3808.93|2424
1649296800000|2022-04-07 02:00:00|3818.43|3816.43|3813.93|3811.93|3818.93|3816.93|3812.93|3810.93|1312
1649300400000|2022-04-07 03:00:00|3814.93|3812.93|3814.93|3812.93|3815.93|3813.93|3812.93|3810.93|3444
1649304000000|2022-04-07 04:00:00|3815.43|3813.43|3812.93|3810.93|3815.93|3813.93|3811.93|3809.93|1342
1649307600000|2022-04-07 05:00:00|3811.93|3809.93|3815.93|3813.93|3816.93|3814.93|3808.93|3806.93|2284
1649311200000|2022-04-07 06:00:00|3815.68|3814.18|3841.68|3840.18|3845.68|3844.18|3811.68|3810.18|34334
1649314800000|2022-04-07 07:00:00|3842.68|3841.18|3831.22|3829.72|3854.68|3853.18|3826.22|3824.72|92878
1649318400000|2022-04-07 08:00:00|3830.22|3828.72|3846.22|3844.72|3847.22|3845.72|3821.22|3819.72|47953
1649322000000|2022-04-07 09:00:00|3846.72|3845.22|3852.22|3850.72|3854.22|3852.72|3839.22|3837.72|41655
1649325600000|2022-04-07 10:00:00|3851.22|3849.72|3852.22|3850.72|3856.22|3854.72|3849.22|3847.72|37080
1649329200000|2022-04-07 11:00:00|3853.22|3851.72|3850.52|3849.02|3878.22|3876.72|3845.22|3843.72|78175
1649332800000|2022-04-07 12:00:00|3851.52|3850.02|3834.52|3833.02|3852.52|3851.02|3828.52|3827.02|47393
1649336400000|2022-04-07 13:00:00|3835.52|3834.02|3837.02|3835.52|3842.52|3841.02|3825.52|3824.02|69699
1649340000000|2022-04-07 14:00:00|3836.52|3835.02|3812.17|3810.67|3838.52|3837.02|3809.17|3807.67|115049
1649343600000|2022-04-07 15:00:00|3811.17|3809.67|3801.22|3799.72|3819.17|3817.67|3787.22|3785.72|185922
1649347200000|2022-04-07 16:00:00|3800.22|3798.72|3810.22|3808.72|3813.22|3811.72|3800.22|3798.72|47085
1649350800000|2022-04-07 17:00:00|3809.22|3807.72|3832.22|3830.72|3833.22|3831.72|3808.22|3806.72|23998
1649354400000|2022-04-07 18:00:00|3833.22|3831.72|3842.22|3840.72|3843.22|3841.72|3824.22|3822.72|13435
1649358000000|2022-04-07 19:00:00|3841.22|3839.72|3838.22|3836.72|3847.22|3845.72|3834.22|3832.72|20068
1649361600000|2022-04-07 20:00:00|3842.37|3839.37|3838.97|3835.97|3843.97|3840.97|3834.27|3831.27|54448
1649365200000|2022-04-07 21:00:00|3839.17|3836.17|3838.37|3835.37|3839.47|3836.47|3837.37|3834.37|0
1649368800000|2022-04-07 22:00:00|3837.87|3834.87|3840.57|3837.57|3842.77|3839.77|3837.87|3834.87|0
1649372400000|2022-04-07 23:00:00|3840.37|3837.37|3846.77|3843.77|3848.67|3845.67|3838.97|3835.97|0
1649376000000|2022-04-08 00:00:00|3846.17|3843.17|3830.47|3828.47|3848.07|3845.07|3824.47|3822.47|1161
1649379600000|2022-04-08 01:00:00|3831.47|3829.47|3823.47|3821.47|3831.47|3829.47|3821.97|3819.97|1067
1649383200000|2022-04-08 02:00:00|3822.47|3820.47|3832.47|3830.47|3833.47|3831.47|3822.47|3820.47|792
1649386800000|2022-04-08 03:00:00|3833.47|3831.47|3829.47|3827.47|3833.47|3831.47|3828.47|3826.47|640
1649390400000|2022-04-08 04:00:00|3829.97|3827.97|3823.47|3821.47|3830.47|3828.47|3822.47|3820.47|849
1649394000000|2022-04-08 05:00:00|3824.47|3822.47|3834.47|3832.47|3836.47|3834.47|3822.47|3820.47|3921
1649397600000|2022-04-08 06:00:00|3834.22|3832.72|3851.22|3849.72|3857.22|3855.72|3833.22|3831.72|26370
1649401200000|2022-04-08 07:00:00|3852.72|3851.22|3866.85|3865.35|3866.85|3865.35|3848.22|3846.72|90621
1649404800000|2022-04-08 08:00:00|3867.85|3866.35|3851.85|3850.35|3872.85|3871.35|3848.85|3847.35|72562
1649408400000|2022-04-08 09:00:00|3850.85|3849.35|3859.85|3858.35|3859.85|3858.35|3843.85|3842.35|55605
1649412000000|2022-04-08 10:00:00|3858.85|3857.35|3856.85|3855.35|3861.85|3860.35|3841.85|3840.35|37845
1649415600000|2022-04-08 11:00:00|3857.85|3856.35|3858.09|3856.59|3864.09|3862.59|3855.85|3854.35|30483
1649419200000|2022-04-08 12:00:00|3858.59|3857.09|3845.09|3843.59|3859.09|3857.59|3843.09|3841.59|38998
1649422800000|2022-04-08 13:00:00|3844.09|3842.59|3832.09|3830.59|3844.09|3842.59|3829.59|3828.09|86604
1649426400000|2022-04-08 14:00:00|3830.09|3828.59|3859.99|3858.49|3859.99|3858.49|3829.09|3827.59|115355
1649430000000|2022-04-08 15:00:00|3858.99|3857.49|3854.99|3853.49|3861.99|3860.49|3848.99|3847.49|177992
1649433600000|2022-04-08 16:00:00|3855.49|3853.99|3856.99|3855.49|3859.99|3858.49|3850.99|3849.49|22751
1649437200000|2022-04-08 17:00:00|3855.99|3854.49|3847.99|3846.49|3857.99|3856.49|3845.99|3844.49|8966
1649440800000|2022-04-08 18:00:00|3846.99|3845.49|3846.99|3845.49|3850.99|3849.49|3839.99|3838.49|9533
1649444400000|2022-04-08 19:00:00|3845.99|3844.49|3839.99|3838.49|3848.99|3847.49|3831.99|3830.49|22861
1649448000000|2022-04-08 20:00:00|3843.24|3840.24|3840.14|3837.14|3847.94|3844.94|3836.94|3833.94|38774
1649628000000|2022-04-10 22:00:00|3859.64|3856.64|3852.74|3849.74|3863.44|3860.44|3850.24|3847.24|0
1649631600000|2022-04-10 23:00:00|3853.04|3850.04|3839.54|3836.54|3853.74|3850.74|3839.54|3836.54|0
1649635200000|2022-04-11 00:00:00|3838.64|3835.64|3849.24|3847.24|3850.24|3848.24|3827.64|3824.64|4996
1649638800000|2022-04-11 01:00:00|3849.74|3847.74|3831.24|3829.24|3851.24|3849.24|3826.24|3824.24|2305
1649642400000|2022-04-11 02:00:00|3830.24|3828.24|3822.24|3820.24|3832.24|3830.24|3821.24|3819.24|3458
1649646000000|2022-04-11 03:00:00|3823.24|3821.24|3823.24|3821.24|3829.24|3827.24|3817.24|3815.24|2302
1649649600000|2022-04-11 04:00:00|3824.24|3822.24|3818.24|3816.24|3827.24|3825.24|3818.24|3816.24|1591
1649653200000|2022-04-11 05:00:00|3819.24|3817.24|3830.24|3828.24|3830.24|3828.24|3815.24|3813.24|7668
1649656800000|2022-04-11 06:00:00|3829.99|3828.49|3831.99|3830.49|3845.99|3844.49|3826.99|3825.49|24123
1649660400000|2022-04-11 07:00:00|3832.99|3831.49|3855.74|3854.24|3870.74|3869.24|3812.99|3811.49|101499
1649664000000|2022-04-11 08:00:00|3856.74|3855.24|3841.74|3840.24|3861.74|3860.24|3827.74|3826.24|53838
1649667600000|2022-04-11 09:00:00|3842.74|3841.24|3855.74|3854.24|3859.74|3858.24|3838.74|3837.24|50758
1649671200000|2022-04-11 10:00:00|3855.24|3853.74|3866.74|3865.24|3866.74|3865.24|3854.74|3853.24|43242
1649674800000|2022-04-11 11:00:00|3867.24|3865.74|3850.02|3848.52|3870.74|3869.24|3849.02|3847.52|41620
1649678400000|2022-04-11 12:00:00|3851.02|3849.52|3843.02|3841.52|3853.02|3851.52|3838.02|3836.52|28373
1649682000000|2022-04-11 13:00:00|3844.02|3842.52|3855.02|3853.52|3856.02|3854.52|3833.02|3831.52|58392
1649685600000|2022-04-11 14:00:00|3854.02|3852.52|3842.12|3840.62|3860.02|3858.52|3836.62|3835.12|66527
1649689200000|2022-04-11 15:00:00|3841.62|3840.12|3839.62|3838.12|3843.62|3842.12|3828.62|3827.12|165879
1649692800000|2022-04-11 16:00:00|3839.12|3837.62|3831.62|3830.12|3839.62|3838.12|3828.62|3827.12|18599
1649696400000|2022-04-11 17:00:00|3832.62|3831.12|3834.62|3833.12|3835.62|3834.12|3828.62|3827.12|10581
1649700000000|2022-04-11 18:00:00|3835.12|3833.62|3835.62|3834.12|3839.62|3838.12|3826.62|3825.12|10920
1649703600000|2022-04-11 19:00:00|3836.12|3834.62|3806.62|3805.12|3838.62|3837.12|3806.62|3805.12|27722
1649707200000|2022-04-11 20:00:00|3809.77|3806.77|3810.37|3807.37|3811.97|3808.97|3804.67|3801.67|13693
1649710800000|2022-04-11 21:00:00|3810.27|3807.27|3810.47|3807.47|3811.37|3808.37|3809.77|3806.77|0
1649714400000|2022-04-11 22:00:00|3811.77|3808.77|3814.77|3811.77|3815.47|3812.47|3811.37|3808.37|0
1649718000000|2022-04-11 23:00:00|3815.17|3812.17|3805.97|3802.97|3815.17|3812.17|3802.77|3799.77|0
1649721600000|2022-04-12 00:00:00|3805.57|3802.57|3796.87|3794.87|3813.87|3811.87|3795.87|3793.87|1960
1649725200000|2022-04-12 01:00:00|3796.37|3794.37|3791.87|3789.87|3798.87|3796.87|3790.87|3788.87|2531
1649728800000|2022-04-12 02:00:00|3791.37|3789.37|3792.87|3790.87|3793.87|3791.87|3789.87|3787.87|1337
1649732400000|2022-04-12 03:00:00|3792.37|3790.37|3786.87|3784.87|3792.87|3790.87|3785.87|3783.87|2393
1649736000000|2022-04-12 04:00:00|3786.37|3784.37|3783.87|3781.87|3791.87|3789.87|3782.87|3780.87|2966
1649739600000|2022-04-12 05:00:00|3784.87|3782.87|3788.87|3786.87|3794.87|3792.87|3782.87|3780.87|3651
1649743200000|2022-04-12 06:00:00|3788.62|3787.12|3784.62|3783.12|3793.62|3792.12|3777.62|3776.12|29115
1649746800000|2022-04-12 07:00:00|3782.62|3781.12|3784.18|3782.68|3787.62|3786.12|3762.62|3761.12|133005
1649750400000|2022-04-12 08:00:00|3783.18|3781.68|3807.18|3805.68|3818.18|3816.68|3773.18|3771.68|85827
1649754000000|2022-04-12 09:00:00|3808.18|3806.68|3810.18|3808.68|3817.18|3815.68|3802.18|3800.68|61109
1649757600000|2022-04-12 10:00:00|3809.18|3807.68|3816.18|3814.68|3826.18|3824.68|3809.18|3807.68|50223
1649761200000|2022-04-12 11:00:00|3817.18|3815.68|3821.97|3820.47|3824.18|3822.68|3814.18|3812.68|36117
1649764800000|2022-04-12 12:00:00|3821.47|3819.97|3847.97|3846.47|3855.97|3854.47|3815.97|3814.47|84793
1649768400000|2022-04-12 13:00:00|3846.97|3845.47|3845.97|3844.47|3848.97|3847.47|3820.97|3819.47|95654
1649772000000|2022-04-12 14:00:00|3846.97|3845.47|3823.85|3822.35|3847.97|3846.47|3821.85|3820.35|86776
1649775600000|2022-04-12 15:00:00|3822.85|3821.35|3833.85|3832.35|3837.85|3836.35|3820.85|3819.35|145351
1649779200000|2022-04-12 16:00:00|3832.85|3831.35|3828.85|3827.35|3834.85|3833.35|3819.85|3818.35|23154
1649782800000|2022-04-12 17:00:00|3829.85|3828.35|3813.85|3812.35|3833.85|3832.35|3811.85|3810.35|13200
1649786400000|2022-04-12 18:00:00|3812.85|3811.35|3804.85|3803.35|3817.85|3816.35|3796.85|3795.35|16849
1649790000000|2022-04-12 19:00:00|3803.85|3802.35|3800.85|3799.35|3804.85|3803.35|3791.85|3790.35|18827
1649793600000|2022-04-12 20:00:00|3801.3|3798.3|3805.1|3802.1|3809.3|3806.3|3796.6|3793.6|30267
1649797200000|2022-04-12 21:00:00|3805.7|3802.7|3806.2|3803.2|3806.4|3803.4|3805.1|3802.1|0
1649800800000|2022-04-12 22:00:00|3807.8|3804.8|3811.8|3808.8|3811.8|3808.8|3803.4|3800.4|0
1649804400000|2022-04-12 23:00:00|3811.5|3808.5|3817.8|3814.8|3818.5|3815.5|3811.3|3808.3|0
1649808000000|2022-04-13 00:00:00|3817.5|3814.5|3825.1|3823.1|3825.1|3823.1|3814.1|3812.1|1337
1649811600000|2022-04-13 01:00:00|3824.1|3822.1|3821.6|3819.6|3826.1|3824.1|3820.1|3818.1|951
1649815200000|2022-04-13 02:00:00|3821.1|3819.1|3821.1|3819.1|3826.1|3824.1|3819.1|3817.1|981
1649818800000|2022-04-13 03:00:00|3822.1|3820.1|3826.1|3824.1|3828.1|3826.1|3822.1|3820.1|685
1649822400000|2022-04-13 04:00:00|3825.1|3823.1|3822.1|3820.1|3828.1|3826.1|3820.1|3818.1|871
1649826000000|2022-04-13 05:00:00|3821.1|3819.1|3841.1|3839.1|3843.1|3841.1|3821.1|3819.1|4280
1649829600000|2022-04-13 06:00:00|3840.85|3839.35|3818.85|3817.35|3841.85|3840.35|3815.85|3814.35|12799
1649833200000|2022-04-13 07:00:00|3819.35|3817.85|3824|3822.5|3828|3826.5|3807.85|3806.35|68795
1649836800000|2022-04-13 08:00:00|3825|3823.5|3829|3827.5|3838|3836.5|3819|3817.5|42278
1649840400000|2022-04-13 09:00:00|3830|3828.5|3799|3797.5|3831|3829.5|3797|3795.5|51711
1649844000000|2022-04-13 10:00:00|3800|3798.5|3811|3809.5|3811.5|3810|3796|3794.5|48859
1649847600000|2022-04-13 11:00:00|3811.5|3810|3799.2|3797.7|3816|3814.5|3798.2|3796.7|54940
1649851200000|2022-04-13 12:00:00|3798.7|3797.2|3793.2|3791.7|3803.2|3801.7|3789.2|3787.7|47533
1649854800000|2022-04-13 13:00:00|3794.2|3792.7|3811.2|3809.7|3816.2|3814.7|3791.2|3789.7|58461
1649858400000|2022-04-13 14:00:00|3812.2|3810.7|3812.82|3811.32|3820.82|3819.32|3804.2|3802.7|90218
1649862000000|2022-04-13 15:00:00|3813.32|3811.82|3818.82|3817.32|3829.82|3828.32|3812.82|3811.32|137929
1649865600000|2022-04-13 16:00:00|3817.82|3816.32|3823.82|3822.32|3828.82|3827.32|3815.82|3814.32|22362
1649869200000|2022-04-13 17:00:00|3822.82|3821.32|3818.82|3817.32|3826.82|3825.32|3814.82|3813.32|10841
1649872800000|2022-04-13 18:00:00|3817.82|3816.32|3822.82|3821.32|3823.82|3822.32|3817.82|3816.32|10093
1649876400000|2022-04-13 19:00:00|3823.82|3822.32|3830.82|3829.32|3831.82|3830.32|3818.82|3817.32|17219
1649880000000|2022-04-13 20:00:00|3831.07|3828.07|3824.67|3821.67|3831.07|3828.07|3824.47|3821.47|16583
1649883600000|2022-04-13 21:00:00|3825.17|3822.17|3825.67|3822.67|3826.07|3823.07|3824.57|3821.57|0
1649887200000|2022-04-13 22:00:00|3824.87|3821.87|3829.77|3826.77|3830.07|3827.07|3824.47|3821.47|0
1649890800000|2022-04-13 23:00:00|3829.97|3826.97|3825.07|3822.07|3830.07|3827.07|3824.37|3821.37|0
1649894400000|2022-04-14 00:00:00|3825.67|3822.67|3835.07|3833.07|3840.07|3838.07|3824.77|3821.77|992
1649898000000|2022-04-14 01:00:00|3835.57|3833.57|3838.07|3836.07|3839.07|3837.07|3832.07|3830.07|751
1649901600000|2022-04-14 02:00:00|3839.07|3837.07|3838.07|3836.07|3843.07|3841.07|3837.07|3835.07|1148
1649905200000|2022-04-14 03:00:00|3838.57|3836.57|3840.07|3838.07|3842.07|3840.07|3837.07|3835.07|549
1649908800000|2022-04-14 04:00:00|3840.57|3838.57|3846.07|3844.07|3849.07|3847.07|3840.57|3838.57|1153
1649912400000|2022-04-14 05:00:00|3845.07|3843.07|3847.07|3845.07|3853.07|3851.07|3845.07|3843.07|2782
1649916000000|2022-04-14 06:00:00|3846.82|3845.32|3844.82|3843.32|3855.82|3854.32|3840.82|3839.32|19208
1649919600000|2022-04-14 07:00:00|3843.82|3842.32|3846.98|3845.48|3852.82|3851.32|3836.82|3835.32|70871
1649923200000|2022-04-14 08:00:00|3847.98|3846.48|3839.98|3838.48|3851.98|3850.48|3832.98|3831.48|44358
1649926800000|2022-04-14 09:00:00|3838.98|3837.48|3832.98|3831.48|3840.98|3839.48|3821.98|3820.48|99507
1649930400000|2022-04-14 10:00:00|3833.98|3832.48|3845.98|3844.48|3847.98|3846.48|3832.98|3831.48|51335
1649934000000|2022-04-14 11:00:00|3846.98|3845.48|3845.17|3843.67|3858.17|3856.67|3839.98|3838.48|64221
1649937600000|2022-04-14 12:00:00|3844.17|3842.67|3849.17|3847.67|3860.17|3858.67|3844.17|3842.67|37932
1649941200000|2022-04-14 13:00:00|3850.17|3848.67|3848.17|3846.67|3862.17|3860.67|3838.67|3837.17|67243
1649944800000|2022-04-14 14:00:00|3847.67|3846.17|3850.54|3849.04|3859.54|3858.04|3846.17|3844.67|80359
1649948400000|2022-04-14 15:00:00|3849.54|3848.04|3841.54|3840.04|3857.54|3856.04|3840.54|3839.04|135924
1649952000000|2022-04-14 16:00:00|3840.54|3839.04|3829.54|3828.04|3845.54|3844.04|3825.54|3824.04|28879
1649955600000|2022-04-14 17:00:00|3828.54|3827.04|3842.54|3841.04|3843.54|3842.04|3825.54|3824.04|13119
1649959200000|2022-04-14 18:00:00|3843.54|3842.04|3830.54|3829.04|3846.54|3845.04|3830.54|3829.04|7937
1649962800000|2022-04-14 19:00:00|3830.04|3828.54|3829.54|3828.04|3836.54|3835.04|3827.54|3826.04|13977
1649966400000|2022-04-14 20:00:00|3833.49|3830.49|3833.89|3830.89|3834.79|3831.79|3829.39|3826.39|13547
1650232800000|2022-04-17 22:00:00|3816.49|3813.49|3813.49|3810.49|3827.29|3824.29|3809.39|3806.39|0
1650236400000|2022-04-17 23:00:00|3813.89|3810.89|3798.59|3795.59|3814.19|3811.19|3797.29|3794.29|0
1650240000000|2022-04-18 00:00:00|3798.29|3795.29|3802.49|3799.49|3806.99|3803.99|3796.49|3793.49|0
1650243600000|2022-04-18 01:00:00|3802.89|3799.89|3807.69|3804.69|3810.49|3807.49|3800.29|3797.29|0
1650247200000|2022-04-18 02:00:00|3807.99|3804.99|3808.59|3805.59|3809.89|3806.89|3804.79|3801.79|0
1650250800000|2022-04-18 03:00:00|3808.89|3805.89|3811.49|3808.49|3812.79|3809.79|3805.69|3802.69|0
1650254400000|2022-04-18 04:00:00|3811.59|3808.59|3806.69|3803.69|3812.79|3809.79|3805.69|3802.69|0
1650258000000|2022-04-18 05:00:00|3806.99|3803.99|3813.59|3810.59|3814.99|3811.99|3806.69|3803.69|0
1650261600000|2022-04-18 06:00:00|3813.69|3810.69|3813.09|3810.09|3817.59|3814.59|3810.19|3807.19|0
1650265200000|2022-04-18 07:00:00|3813.19|3810.19|3811.29|3808.29|3813.59|3810.59|3805.69|3802.69|0
1650268800000|2022-04-18 08:00:00|3811.19|3808.19|3815.69|3812.69|3821.09|3818.09|3810.99|3807.99|0
1650272400000|2022-04-18 09:00:00|3815.49|3812.49|3809.69|3806.69|3815.99|3812.99|3805.09|3802.09|0
1650276000000|2022-04-18 10:00:00|3809.59|3806.59|3814.99|3811.99|3817.89|3814.89|3809.09|3806.09|0
1650279600000|2022-04-18 11:00:00|3815.29|3812.29|3822.09|3819.09|3831.99|3828.99|3815.29|3812.29|0
1650283200000|2022-04-18 12:00:00|3822.39|3819.39|3821.39|3818.39|3828.49|3825.49|3817.89|3814.89|0
1650286800000|2022-04-18 13:00:00|3821.19|3818.19|3837.39|3834.39|3858.89|3855.89|3819.79|3816.79|0
1650290400000|2022-04-18 14:00:00|3836.49|3833.49|3847.69|3844.69|3859.49|3856.49|3828.49|3825.49|0
1650294000000|2022-04-18 15:00:00|3847.99|3844.99|3824.37|3821.37|3852.49|3849.49|3812.17|3809.17|0
1650297600000|2022-04-18 16:00:00|3824.07|3821.07|3816.37|3813.37|3825.07|3822.07|3804.47|3801.47|0
1650301200000|2022-04-18 17:00:00|3816.97|3813.97|3849.97|3846.97|3857.37|3854.37|3814.47|3811.47|0
1650304800000|2022-04-18 18:00:00|3850.67|3847.67|3839.87|3836.87|3857.67|3854.67|3838.77|3835.77|0
1650308400000|2022-04-18 19:00:00|3840.07|3837.07|3835.27|3832.27|3842.27|3839.27|3805.37|3802.37|0
1650312000000|2022-04-18 20:00:00|3835.57|3832.57|3848.77|3845.77|3855.47|3852.47|3833.67|3830.67|0
1650315600000|2022-04-18 21:00:00|3849.07|3846.07|3850.47|3847.47|3851.27|3848.27|3848.67|3845.67|0
1650319200000|2022-04-18 22:00:00|3848.57|3845.57|3846.27|3843.27|3851.97|3848.97|3846.27|3843.27|0
1650322800000|2022-04-18 23:00:00|3846.97|3843.97|3858.47|3855.47|3859.77|3856.77|3844.07|3841.07|0
1650326400000|2022-04-19 00:00:00|3858.77|3855.77|3816.77|3814.77|3858.77|3855.77|3811.77|3809.77|2698
1650330000000|2022-04-19 01:00:00|3815.77|3813.77|3821.77|3819.77|3824.77|3822.77|3812.77|3810.77|2175
1650333600000|2022-04-19 02:00:00|3821.27|3819.27|3821.77|3819.77|3823.77|3821.77|3817.77|3815.77|685
1650337200000|2022-04-19 03:00:00|3822.27|3820.27|3823.77|3821.77|3828.77|3826.77|3820.77|3818.77|1006
1650340800000|2022-04-19 04:00:00|3823.27|3821.27|3828.77|3826.77|3829.77|3827.77|3822.77|3820.77|787
1650344400000|2022-04-19 05:00:00|3829.27|3827.27|3827.77|3825.77|3831.77|3829.77|3823.77|3821.77|2897
1650348000000|2022-04-19 06:00:00|3827.52|3826.02|3831.52|3830.02|3838.52|3837.02|3819.52|3818.02|15201
1650351600000|2022-04-19 07:00:00|3830.52|3829.02|3825.01|3823.51|3830.52|3829.02|3799.52|3798.02|100573
1650355200000|2022-04-19 08:00:00|3824.01|3822.51|3813.01|3811.51|3835.01|3833.51|3811.01|3809.51|56143
1650358800000|2022-04-19 09:00:00|3812.01|3810.51|3802.01|3800.51|3813.01|3811.51|3794.01|3792.51|43926
1650362400000|2022-04-19 10:00:00|3801.01|3799.51|3812.01|3810.51|3812.01|3810.51|3797.01|3795.51|32318
1650366000000|2022-04-19 11:00:00|3811.51|3810.01|3813.46|3811.96|3815.01|3813.51|3806.01|3804.51|26583
1650369600000|2022-04-19 12:00:00|3813.96|3812.46|3810.96|3809.46|3815.96|3814.46|3808.96|3807.46|23723
1650373200000|2022-04-19 13:00:00|3810.46|3808.96|3829.96|3828.46|3829.96|3828.46|3802.96|3801.46|53832
1650376800000|2022-04-19 14:00:00|3830.96|3829.46|3838.55|3837.05|3849.55|3848.05|3825.96|3824.46|76222
1650380400000|2022-04-19 15:00:00|3837.55|3836.05|3836.55|3835.05|3840.55|3839.05|3827.55|3826.05|154042
1650384000000|2022-04-19 16:00:00|3837.05|3835.55|3835.55|3834.05|3843.55|3842.05|3833.55|3832.05|15513
1650387600000|2022-04-19 17:00:00|3836.55|3835.05|3842.55|3841.05|3844.55|3843.05|3834.55|3833.05|9261
1650391200000|2022-04-19 18:00:00|3842.05|3840.55|3841.55|3840.05|3842.55|3841.05|3834.55|3833.05|5407
1650394800000|2022-04-19 19:00:00|3840.55|3839.05|3858.55|3857.05|3858.55|3857.05|3839.55|3838.05|16805
1650398400000|2022-04-19 20:00:00|3858.8|3855.8|3847|3844|3859.8|3856.8|3840.7|3837.7|6747
1650402000000|2022-04-19 21:00:00|3847.1|3844.1|3845.7|3842.7|3847.2|3844.2|3845.3|3842.3|0
1650405600000|2022-04-19 22:00:00|3846.1|3843.1|3849.7|3846.7|3852.2|3849.2|3845.1|3842.1|0
1650409200000|2022-04-19 23:00:00|3849.8|3846.8|3848.8|3845.8|3850|3847|3845.5|3842.5|0
1650412800000|2022-04-20 00:00:00|3848.6|3845.6|3855.3|3853.3|3857.8|3855.8|3846.8|3844.5|1552
1650416400000|2022-04-20 01:00:00|3854.8|3852.8|3839.8|3837.8|3857.8|3855.8|3838.8|3836.8|2683
1650420000000|2022-04-20 02:00:00|3840.8|3838.8|3846.8|3844.8|3846.8|3844.8|3838.8|3836.8|735
1650423600000|2022-04-20 03:00:00|3847.3|3845.3|3851.8|3849.8|3852.8|3850.8|3843.8|3841.8|828
1650427200000|2022-04-20 04:00:00|3850.8|3848.8|3851.8|3849.8|3852.8|3850.8|3847.8|3845.8|273
1650430800000|2022-04-20 05:00:00|3852.8|3850.8|3854.8|3852.8|3855.8|3853.8|3838.8|3836.8|6910
1650434400000|2022-04-20 06:00:00|3854.55|3853.05|3847.55|3846.05|3855.55|3854.05|3839.55|3838.05|11180
1650438000000|2022-04-20 07:00:00|3848.55|3847.05|3854.83|3853.33|3864.55|3863.05|3832.55|3831.05|66717
1650441600000|2022-04-20 08:00:00|3853.83|3852.33|3872.83|3871.33|3873.83|3872.33|3848.83|3847.33|59493
1650445200000|2022-04-20 09:00:00|3872.33|3870.83|3899.83|3898.33|3904.83|3903.33|3872.33|3870.83|106875
1650448800000|2022-04-20 10:00:00|3898.83|3897.33|3897.83|3896.33|3908.83|3907.33|3894.83|3893.33|70818
1650452400000|2022-04-20 11:00:00|3896.83|3895.33|3901.46|3899.96|3903.46|3901.96|3890.46|3888.96|43618
1650456000000|2022-04-20 12:00:00|3900.46|3898.96|3902.46|3900.96|3905.46|3903.96|3895.46|3893.96|50156
1650459600000|2022-04-20 13:00:00|3901.46|3899.96|3891.46|3889.96|3902.46|3900.96|3889.46|3887.96|65392
1650463200000|2022-04-20 14:00:00|3898.2|3896.7|3898.32|3896.82|3906.2|3904.7|3890.32|3888.82|67982
1650466800000|2022-04-20 15:00:00|3897.32|3895.82|3895.32|3893.82|3903.32|3901.82|3892.32|3890.82|144415
1650470400000|2022-04-20 16:00:00|3896.32|3894.82|3899.32|3897.82|3901.32|3899.82|3888.32|3886.82|32644
1650474000000|2022-04-20 17:00:00|3900.32|3898.82|3897.32|3895.82|3902.32|3900.82|3894.32|3892.82|9187
1650477600000|2022-04-20 18:00:00|3896.82|3895.32|3879.32|3877.82|3899.32|3897.82|3876.32|3874.82|12608
1650481200000|2022-04-20 19:00:00|3880.32|3878.82|3887.82|3886.32|3895.32|3893.82|3880.32|3878.82|25383
1650484800000|2022-04-20 20:00:00|3890.47|3887.47|3899.87|3896.87|3901.17|3898.17|3889.37|3886.37|36159
1650488400000|2022-04-20 21:00:00|3899.77|3896.77|3899.07|3896.07|3900.97|3897.97|3899.07|3896.07|63
1650492000000|2022-04-20 22:00:00|3898.27|3895.27|3896.87|3893.87|3901.77|3898.77|3895.97|3892.97|0
1650495600000|2022-04-20 23:00:00|3896.67|3893.67|3898.57|3895.57|3900.17|3897.17|3896.37|3893.37|0
1650499200000|2022-04-21 00:00:00|3898.37|3895.37|3900.57|3898.57|3901.57|3899.57|3895.27|3892.27|800
1650502800000|2022-04-21 01:00:00|3901.57|3899.57|3907.07|3905.07|3907.57|3905.57|3898.57|3896.57|1794
1650506400000|2022-04-21 02:00:00|3906.57|3904.57|3905.57|3903.57|3911.57|3909.57|3904.07|3902.07|1412
1650510000000|2022-04-21 03:00:00|3906.57|3904.57|3899.57|3897.57|3906.57|3904.57|3898.57|3896.57|664
1650513600000|2022-04-21 04:00:00|3898.57|3896.57|3904.57|3902.57|3904.57|3902.57|3898.57|3896.57|966
1650517200000|2022-04-21 05:00:00|3903.57|3901.57|3907.57|3905.57|3912.07|3910.07|3900.57|3898.57|3482
1650520800000|2022-04-21 06:00:00|3907.32|3905.82|3906.32|3904.82|3909.32|3907.82|3897.32|3895.82|17175
1650524400000|2022-04-21 07:00:00|3905.32|3903.82|3937.18|3935.68|3940.18|3938.68|3896.32|3894.82|75479
1650528000000|2022-04-21 08:00:00|3938.18|3936.68|3937.18|3935.68|3948.18|3946.68|3932.18|3930.68|57482
1650531600000|2022-04-21 09:00:00|3938.18|3936.68|3935.18|3933.68|3945.18|3943.68|3930.18|3928.68|51532
1650535200000|2022-04-21 10:00:00|3936.18|3934.68|3955.18|3953.68|3955.18|3953.68|3935.18|3933.68|48608
1650538800000|2022-04-21 11:00:00|3956.18|3954.68|3952.48|3950.98|3956.18|3954.68|3947.18|3945.68|54076
1650542400000|2022-04-21 12:00:00|3952.98|3951.48|3952.48|3950.98|3954.48|3952.98|3947.48|3945.98|38124
1650546000000|2022-04-21 13:00:00|3951.48|3949.98|3944.48|3942.98|3955.48|3953.98|3943.48|3941.98|77168
1650549600000|2022-04-21 14:00:00|3945.48|3943.98|3932.2|3930.7|3948.48|3946.98|3930.2|3928.7|80870
1650553200000|2022-04-21 15:00:00|3931.2|3929.7|3908.2|3906.7|3937.2|3935.7|3907.2|3905.7|176816
1650556800000|2022-04-21 16:00:00|3907.7|3906.2|3893.7|3892.2|3911.2|3909.7|3892.2|3890.7|39413
1650560400000|2022-04-21 17:00:00|3893.2|3891.7|3887.2|3885.7|3899.2|3897.7|3885.2|3883.7|19085
1650564000000|2022-04-21 18:00:00|3886.2|3884.7|3873.2|3871.7|3890.2|3888.7|3870.2|3868.7|20836
1650567600000|2022-04-21 19:00:00|3872.2|3870.7|3867.2|3865.7|3879.2|3877.7|3857.2|3855.7|34090
1650571200000|2022-04-21 20:00:00|3863.55|3860.55|3861.95|3858.95|3865.45|3862.45|3858.45|3855.45|19469
1650574800000|2022-04-21 21:00:00|3861.75|3858.75|3861.85|3858.85|3862.35|3859.35|3861.15|3858.15|0
1650578400000|2022-04-21 22:00:00|3862.75|3859.75|3862.45|3859.45|3865.05|3862.05|3859.55|3856.55|0
1650582000000|2022-04-21 23:00:00|3862.35|3859.35|3856.25|3853.25|3863.95|3860.95|3855.15|3852.15|0
1650585600000|2022-04-22 00:00:00|3856.45|3853.45|3845.45|3843.45|3859.65|3856.65|3837.45|3835.45|3154
1650589200000|2022-04-22 01:00:00|3844.45|3842.45|3848.45|3846.45|3850.45|3848.45|3838.95|3836.95|2187
1650592800000|2022-04-22 02:00:00|3847.95|3845.95|3849.45|3847.45|3850.45|3848.45|3843.45|3841.45|1330
1650596400000|2022-04-22 03:00:00|3849.95|3847.95|3850.45|3848.45|3852.45|3850.45|3845.45|3843.45|822
1650600000000|2022-04-22 04:00:00|3849.95|3847.95|3857.45|3855.45|3857.45|3855.45|3846.45|3844.45|1687
1650603600000|2022-04-22 05:00:00|3856.95|3854.95|3869.45|3867.45|3875.45|3873.45|3856.45|3854.45|4893
1650607200000|2022-04-22 06:00:00|3869.2|3867.7|3867.7|3866.2|3876.2|3874.7|3861.2|3859.7|29226
1650610800000|2022-04-22 07:00:00|3867.2|3865.7|3885.49|3883.99|3886.49|3884.99|3861.2|3859.7|103383
1650614400000|2022-04-22 08:00:00|3884.49|3882.99|3872.49|3870.99|3889.49|3887.99|3868.49|3866.99|74394
1650618000000|2022-04-22 09:00:00|3871.49|3869.99|3852.49|3850.99|3879.49|3877.99|3850.49|3848.99|62338
1650621600000|2022-04-22 10:00:00|3851.49|3849.99|3855.49|3853.99|3860.49|3858.99|3847.49|3845.99|62944
1650625200000|2022-04-22 11:00:00|3856.49|3854.99|3865.31|3863.81|3867.31|3865.81|3855.49|3853.99|35131
1650628800000|2022-04-22 12:00:00|3865.81|3864.31|3867.31|3865.81|3872.31|3870.81|3862.31|3860.81|48475
1650632400000|2022-04-22 13:00:00|3867.81|3866.31|3849.31|3847.81|3868.31|3866.81|3844.31|3842.81|79694
1650636000000|2022-04-22 14:00:00|3848.31|3846.81|3845.23|3843.73|3863.31|3861.81|3838.23|3836.73|98061
1650639600000|2022-04-22 15:00:00|3846.23|3844.73|3830.97|3829.47|3857.23|3855.73|3829.97|3828.47|168003
1650643200000|2022-04-22 16:00:00|3829.97|3828.47|3831.97|3830.47|3840.97|3839.47|3827.97|3826.47|28349
1650646800000|2022-04-22 17:00:00|3832.97|3831.47|3823.97|3822.47|3835.97|3834.47|3823.97|3822.47|15354
1650650400000|2022-04-22 18:00:00|3822.97|3821.47|3817.97|3816.47|3830.97|3829.47|3812.97|3811.47|16805
1650654000000|2022-04-22 19:00:00|3818.97|3817.47|3814.47|3812.97|3834.97|3833.47|3806.97|3805.47|26889
1650657600000|2022-04-22 20:00:00|3814.42|3811.42|3801.52|3798.52|3815.72|3812.72|3798.82|3795.82|42434
1650837600000|2022-04-24 22:00:00|3810.52|3807.52|3827.42|3824.42|3827.92|3824.92|3807.92|3804.92|0
1650841200000|2022-04-24 23:00:00|3827.82|3824.82|3825.72|3822.72|3832.12|3829.12|3823.22|3820.22|0
1650844800000|2022-04-25 00:00:00|3825.62|3822.62|3805.22|3803.22|3828.02|3825.02|3796.22|3794.22|3485
1650848400000|2022-04-25 01:00:00|3806.22|3804.22|3782.22|3780.22|3807.22|3805.22|3780.22|3778.22|5695
1650852000000|2022-04-25 02:00:00|3783.22|3781.22|3774.22|3772.22|3784.22|3782.22|3774.22|3772.22|3887
1650855600000|2022-04-25 03:00:00|3775.22|3773.22|3778.22|3776.22|3783.22|3781.22|3774.22|3772.22|2627
1650859200000|2022-04-25 04:00:00|3778.72|3776.72|3776.22|3774.22|3782.22|3780.22|3774.22|3772.22|2964
1650862800000|2022-04-25 05:00:00|3777.22|3775.22|3777.22|3775.22|3788.22|3786.22|3775.22|3773.22|6167
1650866400000|2022-04-25 06:00:00|3776.97|3775.47|3769.97|3768.47|3792.97|3791.47|3762.97|3761.47|41910
1650870000000|2022-04-25 07:00:00|3768.97|3767.47|3769.19|3767.69|3804.97|3803.47|3762.47|3760.97|135367
1650873600000|2022-04-25 08:00:00|3770.19|3768.69|3745.19|3743.69|3781.19|3779.69|3739.19|3737.69|150669
1650877200000|2022-04-25 09:00:00|3744.19|3742.69|3752.19|3750.69|3764.19|3762.69|3740.19|3738.69|87981
1650880800000|2022-04-25 10:00:00|3753.19|3751.69|3754.19|3752.69|3758.19|3756.69|3748.19|3746.69|60275
1650884400000|2022-04-25 11:00:00|3753.19|3751.69|3773.54|3772.04|3775.54|3774.04|3751.19|3749.69|63430
1650888000000|2022-04-25 12:00:00|3774.54|3773.04|3795.54|3794.04|3796.54|3795.04|3767.54|3766.04|60828
1650891600000|2022-04-25 13:00:00|3794.54|3793.04|3778.94|3777.44|3798.94|3797.44|3775.54|3774.04|81338
1650895200000|2022-04-25 14:00:00|3771.54|3770.04|3761.04|3759.54|3793.04|3791.54|3761.04|3759.54|115273
1650898800000|2022-04-25 15:00:00|3760.04|3758.54|3754.81|3753.31|3773.04|3771.54|3745.81|3744.31|221479
1650902400000|2022-04-25 16:00:00|3755.81|3754.31|3763.81|3762.31|3770.81|3769.31|3749.81|3748.31|37985
1650906000000|2022-04-25 17:00:00|3764.81|3763.31|3771.81|3770.31|3777.81|3776.31|3756.81|3755.31|12151
1650909600000|2022-04-25 18:00:00|3772.31|3770.81|3784.81|3783.31|3796.81|3795.31|3766.81|3765.31|17137
1650913200000|2022-04-25 19:00:00|3785.81|3784.31|3800.31|3798.81|3805.81|3804.31|3776.81|3775.31|26798
1650916800000|2022-04-25 20:00:00|3799.86|3796.86|3800.76|3797.76|3802.56|3799.56|3795.76|3792.76|97272
1650920400000|2022-04-25 21:00:00|3800.56|3797.56|3799.56|3796.56|3800.66|3797.66|3799.06|3796.06|0
1650924000000|2022-04-25 22:00:00|3799.66|3796.66|3799.96|3796.96|3800.46|3797.46|3795.56|3792.56|0
1650927600000|2022-04-25 23:00:00|3800.06|3797.06|3798.56|3795.56|3801.76|3798.76|3797.66|3794.66|0
1650931200000|2022-04-26 00:00:00|3798.26|3795.26|3797.56|3795.56|3798.96|3796.06|3791.06|3789.06|1267
1650934800000|2022-04-26 01:00:00|3798.06|3796.06|3799.56|3797.56|3803.06|3801.06|3794.06|3792.06|1425
1650938400000|2022-04-26 02:00:00|3799.06|3797.06|3810.06|3808.06|3811.06|3809.06|3798.06|3796.06|1560
1650942000000|2022-04-26 03:00:00|3810.56|3808.56|3814.06|3812.06|3816.06|3814.06|3810.06|3808.06|1902
1650945600000|2022-04-26 04:00:00|3814.56|3812.56|3816.06|3814.06|3817.06|3815.06|3813.06|3811.06|1554
1650949200000|2022-04-26 05:00:00|3817.06|3815.06|3812.06|3810.06|3819.06|3817.06|3808.56|3806.56|4234
1650952800000|2022-04-26 06:00:00|3811.81|3810.31|3809.81|3808.31|3816.81|3815.31|3794.81|3793.31|16954
1650956400000|2022-04-26 07:00:00|3807.81|3806.31|3787.36|3785.86|3810.31|3808.81|3774.81|3773.31|83689
1650960000000|2022-04-26 08:00:00|3786.86|3785.36|3799.36|3797.86|3801.36|3799.86|3780.36|3778.86|49642
1650963600000|2022-04-26 09:00:00|3800.36|3798.86|3802.36|3800.86|3806.36|3804.86|3795.36|3793.86|33713
1650967200000|2022-04-26 10:00:00|3801.36|3799.86|3793.36|3791.86|3806.36|3804.86|3790.36|3788.86|47858
1650970800000|2022-04-26 11:00:00|3792.86|3791.36|3794.17|3792.67|3798.36|3796.86|3783.36|3781.86|25283
1650974400000|2022-04-26 12:00:00|3794.67|3793.17|3790.17|3788.67|3805.17|3803.67|3779.17|3777.67|46679
1650978000000|2022-04-26 13:00:00|3789.67|3788.17|3768.17|3766.67|3790.17|3788.67|3762.67|3761.17|72864
1650981600000|2022-04-26 14:00:00|3767.67|3766.17|3735.06|3733.56|3779.17|3777.67|3734.06|3732.56|136304
1650985200000|2022-04-26 15:00:00|3734.06|3732.56|3709.38|3707.88|3735.06|3733.56|3707.38|3705.88|252106
1650988800000|2022-04-26 16:00:00|3710.38|3708.88|3739.38|3737.88|3739.38|3737.88|3708.38|3706.88|68610
1650992400000|2022-04-26 17:00:00|3738.38|3736.88|3716.38|3714.88|3738.38|3736.88|3708.38|3706.88|34532
1650996000000|2022-04-26 18:00:00|3717.38|3715.88|3724.38|3722.88|3726.38|3724.88|3713.38|3711.88|15028
1650999600000|2022-04-26 19:00:00|3725.38|3723.88|3691.38|3689.88|3727.38|3725.88|3691.38|3689.88|44348
1651003200000|2022-04-26 20:00:00|3692.43|3689.43|3672.93|3669.93|3697.63|3694.63|3670.63|3667.63|36414
1651006800000|2022-04-26 21:00:00|3673.03|3670.03|3682.63|3679.63|3682.63|3679.63|3673.03|3670.03|0
1651010400000|2022-04-26 22:00:00|3683.13|3680.13|3696.73|3693.73|3705.63|3702.63|3682.63|3679.63|0
1651014000000|2022-04-26 23:00:00|3696.83|3693.83|3702.13|3699.13|3704.33|3701.33|3696.63|3693.63|0
1651017600000|2022-04-27 00:00:00|3702.23|3699.23|3687.63|3685.63|3704.33|3701.33|3684.63|3682.63|3134
1651021200000|2022-04-27 01:00:00|3686.63|3684.63|3704.63|3702.63|3710.63|3708.63|3686.63|3684.63|3253
1651024800000|2022-04-27 02:00:00|3703.63|3701.63|3706.63|3704.63|3708.63|3706.63|3694.63|3692.63|2287
1651028400000|2022-04-27 03:00:00|3706.13|3704.13|3706.63|3704.63|3710.63|3708.63|3702.63|3700.63|1376
1651032000000|2022-04-27 04:00:00|3705.63|3703.63|3707.63|3705.63|3711.63|3709.63|3704.63|3702.63|1180
1651035600000|2022-04-27 05:00:00|3708.63|3706.63|3718.63|3716.63|3721.63|3719.63|3704.63|3702.63|4576
1651039200000|2022-04-27 06:00:00|3718.38|3716.88|3726.38|3724.88|3732.38|3730.88|3712.38|3710.88|25379
1651042800000|2022-04-27 07:00:00|3724.38|3722.88|3727.2|3725.7|3733.38|3731.88|3674.38|3672.88|131845
1651046400000|2022-04-27 08:00:00|3726.7|3725.2|3731.2|3729.7|3739.2|3737.7|3710.2|3708.7|85369
1651050000000|2022-04-27 09:00:00|3730.2|3728.7|3745.2|3743.7|3746.2|3744.7|3726.2|3724.7|67699
1651053600000|2022-04-27 10:00:00|3746.2|3744.7|3745.2|3743.7|3750.2|3748.7|3730.2|3728.7|65767
1651057200000|2022-04-27 11:00:00|3746.2|3744.7|3733.09|3731.59|3746.2|3744.7|3719.2|3717.7|48208
1651060800000|2022-04-27 12:00:00|3732.59|3731.09|3728.09|3726.59|3747.09|3745.59|3725.09|3723.59|33483
1651064400000|2022-04-27 13:00:00|3727.09|3725.59|3734.09|3732.59|3750.09|3748.59|3719.09|3717.59|69108
1651068000000|2022-04-27 14:00:00|3735.09|3733.59|3716.73|3715.23|3739.09|3737.59|3695.73|3694.23|112007
1651071600000|2022-04-27 15:00:00|3717.73|3716.23|3726.85|3725.35|3735.85|3734.35|3712.73|3711.23|156664
1651075200000|2022-04-27 16:00:00|3725.85|3724.35|3745.85|3744.35|3749.85|3748.35|3721.85|3720.35|26410
1651078800000|2022-04-27 17:00:00|3744.85|3743.35|3745.85|3744.35|3747.85|3746.35|3731.85|3730.35|18352
1651082400000|2022-04-27 18:00:00|3745.35|3743.85|3725.85|3724.35|3745.35|3743.85|3721.85|3720.35|11742
1651086000000|2022-04-27 19:00:00|3724.85|3723.35|3723.35|3721.85|3730.85|3729.35|3716.85|3715.35|24972
1651089600000|2022-04-27 20:00:00|3725.2|3722.2|3747.9|3744.9|3751|3748|3722.2|3719.2|28156
1651093200000|2022-04-27 21:00:00|3747.4|3744.4|3748.2|3745.2|3748.2|3745.2|3746.1|3743.1|0
1651096800000|2022-04-27 22:00:00|3750.3|3747.3|3747.4|3744.4|3751.2|3748.2|3745.9|3742.9|0
1651100400000|2022-04-27 23:00:00|3747.6|3744.6|3748.5|3745.5|3750.9|3747.9|3745.2|3742.2|0
1651104000000|2022-04-28 00:00:00|3748.3|3745.3|3743.1|3741.1|3748.3|3745.3|3730.1|3728.1|1989
1651107600000|2022-04-28 01:00:00|3744.1|3742.1|3744.1|3742.1|3747.1|3745.1|3732.1|3730.1|1883
1651111200000|2022-04-28 02:00:00|3744.6|3742.6|3746.1|3744.1|3750.1|3748.1|3741.6|3739.6|708
1651114800000|2022-04-28 03:00:00|3746.6|3744.6|3742.1|3740.1|3749.1|3747.1|3739.1|3737.1|1386
1651118400000|2022-04-28 04:00:00|3742.6|3740.6|3745.1|3743.1|3747.1|3745.1|3738.1|3736.1|1008
1651122000000|2022-04-28 05:00:00|3744.6|3742.6|3758.1|3756.1|3760.1|3758.1|3741.1|3739.1|2969
1651125600000|2022-04-28 06:00:00|3757.85|3756.35|3770.85|3769.35|3774.85|3773.35|3751.85|3750.35|21491
1651129200000|2022-04-28 07:00:00|3772.85|3771.35|3793.71|3792.21|3802.71|3801.21|3764.85|3763.35|97023
1651132800000|2022-04-28 08:00:00|3792.71|3791.21|3809.71|3808.21|3810.71|3809.21|3792.71|3791.21|56829
1651136400000|2022-04-28 09:00:00|3810.21|3808.71|3794.71|3793.21|3810.71|3809.21|3793.71|3792.21|53597
1651140000000|2022-04-28 10:00:00|3795.71|3794.21|3788.71|3787.21|3801.71|3800.21|3778.71|3777.21|47697
1651143600000|2022-04-28 11:00:00|3789.71|3788.21|3788.82|3787.32|3800.71|3799.21|3786.82|3785.32|31386
1651147200000|2022-04-28 12:00:00|3788.32|3786.82|3777.82|3776.32|3788.82|3787.32|3772.82|3771.32|45608
1651150800000|2022-04-28 13:00:00|3776.82|3775.32|3751.82|3750.32|3778.82|3777.32|3750.82|3749.32|75543
1651154400000|2022-04-28 14:00:00|3750.82|3749.32|3754.05|3752.55|3761.05|3759.55|3732.05|3730.55|111127
1651158000000|2022-04-28 15:00:00|3755.05|3753.55|3770|3768.5|3778|3776.5|3752.05|3750.55|190732
1651161600000|2022-04-28 16:00:00|3769|3767.5|3797|3795.5|3802|3800.5|3766|3764.5|30952
1651165200000|2022-04-28 17:00:00|3798|3796.5|3807|3805.5|3810|3808.5|3794|3792.5|27587
1651168800000|2022-04-28 18:00:00|3808|3806.5|3811|3809.5|3812|3810.5|3804|3802.5|13663
1651172400000|2022-04-28 19:00:00|3810|3808.5|3810|3808.5|3818|3816.5|3804|3802.5|24807
1651176000000|2022-04-28 20:00:00|3809.95|3806.95|3793.15|3790.15|3812.45|3809.45|3788.25|3785.25|16919
1651179600000|2022-04-28 21:00:00|3792.55|3789.55|3787.75|3784.75|3794.85|3791.85|3775.65|3772.65|0
1651183200000|2022-04-28 22:00:00|3784.85|3781.85|3785.65|3782.65|3791.65|3788.65|3778.45|3775.45|0
1651186800000|2022-04-28 23:00:00|3785.85|3782.85|3787.55|3784.55|3789.45|3786.45|3784.95|3781.95|0
1651190400000|2022-04-29 00:00:00|3787.65|3784.65|3795.75|3792.75|3797.35|3794.35|3787.35|3784.35|0
1651194000000|2022-04-29 01:00:00|3795.85|3792.85|3810.25|3808.25|3815.25|3813.25|3794.65|3791.65|1467
1651197600000|2022-04-29 02:00:00|3811.25|3809.25|3809.25|3807.25|3812.25|3810.25|3803.25|3801.25|1300
1651201200000|2022-04-29 03:00:00|3810.25|3808.25|3813.25|3811.25|3819.25|3817.25|3805.25|3803.25|1594
1651204800000|2022-04-29 04:00:00|3814.25|3812.25|3818.25|3816.25|3819.25|3817.25|3812.25|3810.25|1575
1651208400000|2022-04-29 05:00:00|3819.25|3817.25|3821.25|3819.25|3826.25|3824.25|3816.25|3814.25|4727
1651212000000|2022-04-29 06:00:00|3821|3819.5|3813.5|3812|3827|3825.5|3810|3808.5|17699
1651215600000|2022-04-29 07:00:00|3814|3812.5|3823.03|3821.53|3831.03|3829.53|3806|3804.5|93879
1651219200000|2022-04-29 08:00:00|3822.03|3820.53|3827.03|3825.53|3835.03|3833.53|3820.03|3818.53|65106
1651222800000|2022-04-29 09:00:00|3826.03|3824.53|3811.03|3809.53|3828.03|3826.53|3804.03|3802.53|67922
1651226400000|2022-04-29 10:00:00|3812.03|3810.53|3789.03|3787.53|3817.03|3815.53|3786.03|3784.53|43675
1651230000000|2022-04-29 11:00:00|3788.03|3786.53|3801.92|3800.42|3803.92|3802.42|3788.03|3786.53|36975
1651233600000|2022-04-29 12:00:00|3800.92|3799.42|3811.92|3810.42|3818.92|3817.42|3800.92|3799.42|43034
1651237200000|2022-04-29 13:00:00|3810.92|3809.42|3832.92|3831.42|3833.42|3831.92|3800.92|3799.42|62771
1651240800000|2022-04-29 14:00:00|3831.92|3830.42|3805.7|3804.2|3832.92|3831.42|3792.7|3791.2|117056
1651244400000|2022-04-29 15:00:00|3804.7|3803.2|3788.8|3787.3|3809.7|3808.2|3780.8|3779.3|232401
1651248000000|2022-04-29 16:00:00|3787.8|3786.3|3769.8|3768.3|3787.8|3786.3|3767.8|3766.3|23146
1651251600000|2022-04-29 17:00:00|3768.8|3767.3|3771.8|3770.3|3785.8|3784.3|3768.8|3767.3|10333
1651255200000|2022-04-29 18:00:00|3772.3|3770.8|3759.8|3758.3|3775.8|3774.3|3753.8|3752.3|13554
1651258800000|2022-04-29 19:00:00|3759.3|3757.8|3728.3|3726.8|3761.8|3760.3|3724.8|3723.3|41375
1651262400000|2022-04-29 20:00:00|3726.95|3723.95|3734.15|3731.15|3738.35|3735.35|3726.95|3723.95|49772
1651442400000|2022-05-01 22:00:00|3738.45|3735.45|3732.05|3729.05|3743.45|3740.45|3716.25|3713.25|0
1651446000000|2022-05-01 23:00:00|3732.55|3729.55|3729.55|3726.55|3740.65|3737.65|3721.25|3718.25|0
1651449600000|2022-05-02 00:00:00|3729.65|3726.65|3735.05|3733.05|3739.05|3737.05|3724.05|3722.05|2212
1651453200000|2022-05-02 01:00:00|3734.05|3732.05|3720.05|3718.05|3739.05|3737.05|3720.05|3718.05|1755
1651456800000|2022-05-02 02:00:00|3720.55|3718.55|3731.05|3729.05|3735.05|3733.05|3718.05|3716.05|1903
1651460400000|2022-05-02 03:00:00|3732.05|3730.05|3740.05|3738.05|3745.05|3743.05|3732.05|3730.05|1631
1651464000000|2022-05-02 04:00:00|3741.05|3739.05|3741.05|3739.05|3743.05|3741.05|3734.05|3732.05|2429
1651467600000|2022-05-02 05:00:00|3740.05|3738.05|3722.05|3720.05|3745.05|3743.05|3721.05|3719.05|4480
1651471200000|2022-05-02 06:00:00|3721.8|3720.3|3747.8|3746.3|3748.8|3747.3|3721.8|3720.3|12003
1651474800000|2022-05-02 07:00:00|3748.8|3747.3|3707.55|3706.05|3754.3|3752.8|3694.55|3693.05|81394
1651478400000|2022-05-02 08:00:00|3705.55|3704.05|3723.55|3722.05|3746.55|3745.05|3704.55|3703.05|93414
1651482000000|2022-05-02 09:00:00|3724.05|3722.55|3739.55|3738.05|3748.55|3747.05|3723.55|3722.05|70534
1651485600000|2022-05-02 10:00:00|3739.05|3737.55|3744.55|3743.05|3749.55|3748.05|3737.55|3736.05|24893
1651489200000|2022-05-02 11:00:00|3745.55|3744.05|3723.13|3721.63|3747.55|3746.05|3719.13|3717.63|22618
1651492800000|2022-05-02 12:00:00|3724.13|3722.63|3732.13|3730.63|3733.13|3731.63|3715.13|3713.63|39994
1651496400000|2022-05-02 13:00:00|3733.13|3731.63|3742.13|3740.63|3745.13|3743.63|3720.13|3718.63|58472
1651500000000|2022-05-02 14:00:00|3739.13|3737.63|3734.35|3732.85|3759.13|3757.63|3722.13|3720.63|98362
1651503600000|2022-05-02 15:00:00|3735.35|3733.85|3726.93|3725.43|3742.35|3740.85|3712.93|3711.43|191727
1651507200000|2022-05-02 16:00:00|3727.43|3725.93|3712.93|3711.43|3735.93|3734.43|3711.93|3710.43|22009
1651510800000|2022-05-02 17:00:00|3712.43|3710.93|3711.93|3710.43|3719.93|3718.43|3704.93|3703.43|16084
1651514400000|2022-05-02 18:00:00|3712.93|3711.43|3707.93|3706.43|3718.93|3717.43|3698.93|3697.43|16323
1651518000000|2022-05-02 19:00:00|3707.43|3705.93|3739.93|3738.43|3745.93|3744.43|3706.93|3705.43|38538
1651521600000|2022-05-02 20:00:00|3743.08|3740.08|3737.98|3734.98|3746.48|3743.48|3734.88|3731.88|2723
1651525200000|2022-05-02 21:00:00|3738.48|3735.48|3737.88|3734.88|3739.48|3736.48|3737.28|3734.28|0
1651528800000|2022-05-02 22:00:00|3737.68|3734.68|3734.88|3731.88|3738.28|3735.28|3733.78|3730.78|0
1651532400000|2022-05-02 23:00:00|3734.78|3731.78|3739.58|3736.58|3740.28|3737.28|3734.78|3731.78|0
1651536000000|2022-05-03 00:00:00|3739.08|3736.08|3746.18|3744.18|3750.18|3748.18|3737.58|3734.58|1617
1651539600000|2022-05-03 01:00:00|3747.18|3745.18|3748.18|3746.18|3750.18|3748.18|3737.18|3735.18|1623
1651543200000|2022-05-03 02:00:00|3749.18|3747.18|3761.18|3759.18|3763.18|3761.18|3748.18|3746.18|4164
1651546800000|2022-05-03 03:00:00|3760.18|3758.18|3757.18|3755.18|3764.18|3762.18|3756.18|3754.18|905
1651550400000|2022-05-03 04:00:00|3758.18|3756.18|3754.18|3752.18|3761.18|3759.18|3754.18|3752.18|1065
1651554000000|2022-05-03 05:00:00|3753.18|3751.18|3763.18|3761.18|3768.18|3766.18|3753.18|3751.18|3127
1651557600000|2022-05-03 06:00:00|3762.93|3761.43|3756.93|3755.43|3762.93|3761.43|3749.93|3748.43|14501
1651561200000|2022-05-03 07:00:00|3756.43|3754.93|3764.93|3763.43|3771.93|3770.43|3740.43|3738.93|81064
1651564800000|2022-05-03 08:00:00|3763.93|3762.43|3758.25|3756.75|3774.93|3773.43|3754.25|3752.75|47390
1651568400000|2022-05-03 09:00:00|3759.25|3757.75|3756.25|3754.75|3762.25|3760.75|3752.25|3750.75|41702
1651572000000|2022-05-03 10:00:00|3757.25|3755.75|3730.25|3728.75|3760.25|3758.75|3728.25|3726.75|47046
1651575600000|2022-05-03 11:00:00|3731.25|3729.75|3741.82|3740.32|3745.25|3743.75|3728.25|3726.75|49337
1651579200000|2022-05-03 12:00:00|3742.82|3741.32|3744.82|3743.32|3753.82|3752.32|3739.82|3738.32|47672
1651582800000|2022-05-03 13:00:00|3743.82|3742.32|3739.82|3738.32|3744.82|3743.32|3727.82|3726.32|63855
1651586400000|2022-05-03 14:00:00|3740.82|3739.32|3745.18|3743.68|3748.18|3746.68|3732.18|3730.68|84338
1651590000000|2022-05-03 15:00:00|3746.18|3744.68|3753.18|3751.68|3764.18|3762.68|3743.18|3741.68|192638
1651593600000|2022-05-03 16:00:00|3752.18|3750.68|3753.18|3751.68|3760.68|3759.18|3743.18|3741.68|26643
1651597200000|2022-05-03 17:00:00|3754.18|3752.68|3759.18|3757.68|3764.18|3762.68|3753.18|3751.68|13671
1651600800000|2022-05-03 18:00:00|3758.18|3756.68|3762.18|3760.68|3762.18|3760.68|3741.18|3739.68|14985
1651604400000|2022-05-03 19:00:00|3761.18|3759.68|3757.68|3756.18|3765.18|3763.68|3744.18|3742.68|27653
1651608000000|2022-05-03 20:00:00|3761.63|3758.63|3765.03|3762.03|3772.13|3769.13|3759.63|3756.63|14544
1651611600000|2022-05-03 21:00:00|3764.73|3761.73|3765.93|3762.93|3766.63|3763.63|3764.53|3761.53|0
1651615200000|2022-05-03 22:00:00|3763.03|3760.03|3764.23|3761.23|3768.43|3765.43|3761.93|3758.93|0
1651618800000|2022-05-03 23:00:00|3764.43|3761.43|3766.73|3763.73|3768.93|3765.93|3763.63|3760.63|0
1651622400000|2022-05-04 00:00:00|3766.63|3763.63|3759.43|3757.43|3766.73|3763.73|3758.43|3756.43|664
1651626000000|2022-05-04 01:00:00|3760.43|3758.43|3762.43|3760.43|3766.43|3764.43|3760.43|3758.43|475
1651629600000|2022-05-04 02:00:00|3763.43|3761.43|3755.43|3753.43|3764.93|3762.93|3755.43|3753.43|650
1651633200000|2022-05-04 03:00:00|3756.43|3754.43|3753.43|3751.43|3760.43|3758.43|3752.43|3750.43|338
1651636800000|2022-05-04 04:00:00|3754.43|3752.43|3756.43|3754.43|3761.43|3759.43|3754.43|3752.43|418
1651640400000|2022-05-04 05:00:00|3755.93|3753.93|3756.43|3754.43|3759.43|3757.43|3752.43|3750.43|1220
1651644000000|2022-05-04 06:00:00|3756.18|3754.68|3761.18|3759.68|3764.18|3762.68|3749.68|3748.18|10678
1651647600000|2022-05-04 07:00:00|3762.18|3760.68|3758.75|3757.25|3769.18|3767.68|3742.18|3740.68|51252
1651651200000|2022-05-04 08:00:00|3759.25|3757.75|3751.75|3750.25|3760.75|3759.25|3748.75|3747.25|28198
1651654800000|2022-05-04 09:00:00|3751.25|3749.75|3748.75|3747.25|3751.75|3750.25|3739.75|3738.25|42120
1651658400000|2022-05-04 10:00:00|3749.25|3747.75|3752.75|3751.25|3755.75|3754.25|3747.75|3746.25|32350
1651662000000|2022-05-04 11:00:00|3751.75|3750.25|3752.86|3751.36|3758.75|3757.25|3748.75|3747.25|29753
1651665600000|2022-05-04 12:00:00|3753.36|3751.86|3748.86|3747.36|3757.86|3756.36|3747.86|3746.36|40808
1651669200000|2022-05-04 13:00:00|3749.86|3748.36|3751.86|3750.36|3762.86|3761.36|3748.86|3747.36|37383
1651672800000|2022-05-04 14:00:00|3752.36|3750.86|3738.34|3736.84|3753.86|3752.36|3734.34|3732.84|112382
1651676400000|2022-05-04 15:00:00|3737.34|3735.84|3730.47|3728.97|3738.34|3736.84|3715.47|3713.97|169472
1651680000000|2022-05-04 16:00:00|3729.97|3728.47|3743.47|3741.97|3743.47|3741.97|3725.47|3723.97|19883
1651683600000|2022-05-04 17:00:00|3743.97|3742.47|3743.47|3741.97|3749.47|3747.97|3737.47|3735.97|12307
1651687200000|2022-05-04 18:00:00|3744.97|3743.47|3772.47|3770.97|3776.47|3774.97|3722.47|3720.97|42917
1651690800000|2022-05-04 19:00:00|3773.47|3771.97|3804.47|3802.97|3809.47|3807.97|3771.47|3769.97|49253
1651694400000|2022-05-04 20:00:00|3805.12|3802.12|3796.12|3793.12|3806.02|3803.02|3795.42|3792.42|137
1651698000000|2022-05-04 21:00:00|3796.22|3793.22|3798.42|3795.42|3799.32|3796.32|3796.02|3793.02|0
1651701600000|2022-05-04 22:00:00|3799.32|3796.32|3797.02|3794.02|3804.92|3801.92|3795.92|3792.92|0
1651705200000|2022-05-04 23:00:00|3797.22|3794.22|3797.62|3794.62|3799.62|3796.62|3795.72|3792.72|0
1651708800000|2022-05-05 00:00:00|3797.82|3794.82|3806.72|3804.72|3808.72|3806.72|3794.72|3792.72|1984
1651712400000|2022-05-05 01:00:00|3807.72|3805.72|3799.72|3797.72|3808.72|3806.72|3797.72|3795.72|1244
1651716000000|2022-05-05 02:00:00|3800.22|3798.22|3801.72|3799.72|3805.72|3803.72|3799.72|3797.72|1167
1651719600000|2022-05-05 03:00:00|3802.72|3800.72|3809.72|3807.72|3810.72|3808.72|3802.72|3800.72|1554
1651723200000|2022-05-05 04:00:00|3809.22|3807.22|3811.72|3809.72|3812.72|3810.72|3809.22|3807.22|1392
1651726800000|2022-05-05 05:00:00|3812.22|3810.22|3808.72|3806.72|3815.72|3813.72|3806.72|3804.72|6016
1651730400000|2022-05-05 06:00:00|3808.47|3806.97|3803.47|3801.97|3811.47|3809.97|3795.47|3793.97|29421
1651734000000|2022-05-05 07:00:00|3804.47|3802.97|3792.99|3791.49|3814.47|3812.97|3785.47|3783.97|118539
1651737600000|2022-05-05 08:00:00|3791.99|3790.49|3771.99|3770.49|3793.99|3792.49|3767.99|3766.49|58727
1651741200000|2022-05-05 09:00:00|3770.99|3769.49|3773.99|3772.49|3776.99|3775.49|3764.99|3763.49|37436
1651744800000|2022-05-05 10:00:00|3772.99|3771.49|3782.99|3781.49|3785.99|3784.49|3770.99|3769.49|39275
1651748400000|2022-05-05 11:00:00|3781.99|3780.49|3784.92|3783.42|3791.99|3790.49|3779.99|3778.49|57840
1651752000000|2022-05-05 12:00:00|3783.92|3782.42|3775.92|3774.42|3787.92|3786.42|3775.92|3774.42|29643
1651755600000|2022-05-05 13:00:00|3776.92|3775.42|3747.92|3746.42|3776.92|3775.42|3743.92|3742.42|84311
1651759200000|2022-05-05 14:00:00|3746.92|3745.42|3719.97|3718.47|3748.92|3747.42|3710.47|3708.97|145236
1651762800000|2022-05-05 15:00:00|3719.47|3717.97|3665.17|3663.67|3719.47|3717.97|3663.17|3661.67|254456
1651766400000|2022-05-05 16:00:00|3664.17|3662.67|3687.17|3685.67|3687.17|3685.67|3655.17|3653.67|45024
1651770000000|2022-05-05 17:00:00|3688.17|3686.67|3680.17|3678.67|3696.17|3694.67|3677.17|3675.67|18591
1651773600000|2022-05-05 18:00:00|3680.67|3679.17|3678.17|3676.67|3691.17|3689.67|3671.17|3669.67|13383
1651777200000|2022-05-05 19:00:00|3679.17|3677.67|3680.17|3678.67|3684.17|3682.67|3658.17|3656.67|33797
1651780800000|2022-05-05 20:00:00|3681.62|3678.62|3687.12|3684.12|3692.62|3689.62|3678.32|3675.32|18918
1651784400000|2022-05-05 21:00:00|3687.72|3684.72|3678.72|3675.72|3688.12|3685.12|3677.82|3674.82|0
1651788000000|2022-05-05 22:00:00|3677.42|3674.42|3678.72|3675.72|3680.82|3677.82|3672.22|3669.22|0
1651791600000|2022-05-05 23:00:00|3678.62|3675.62|3681.42|3678.42|3682.32|3679.32|3675.92|3672.92|0
1651795200000|2022-05-06 00:00:00|3681.92|3678.92|3673.42|3671.42|3683.02|3680.02|3669.92|3667.92|1443
1651798800000|2022-05-06 01:00:00|3672.42|3670.42|3671.42|3669.42|3675.42|3673.42|3667.42|3665.42|1298
1651802400000|2022-05-06 02:00:00|3672.42|3670.42|3675.42|3673.42|3677.42|3675.42|3666.92|3664.92|1245
1651806000000|2022-05-06 03:00:00|3675.92|3673.92|3684.42|3682.42|3684.42|3682.42|3669.42|3667.42|1332
1651809600000|2022-05-06 04:00:00|3683.92|3681.92|3674.42|3672.42|3684.42|3682.42|3670.42|3668.42|1645
1651813200000|2022-05-06 05:00:00|3673.92|3671.92|3672.42|3670.42|3675.42|3673.42|3666.42|3664.42|3323
1651816800000|2022-05-06 06:00:00|3672.17|3670.67|3674.17|3672.67|3688.17|3686.67|3668.67|3667.17|16509
1651820400000|2022-05-06 07:00:00|3673.17|3671.67|3659.68|3658.18|3673.17|3671.67|3633.17|3631.67|121846
1651824000000|2022-05-06 08:00:00|3660.68|3659.18|3652.68|3651.18|3673.68|3672.18|3647.68|3646.18|125486
1651827600000|2022-05-06 09:00:00|3653.68|3652.18|3661.68|3660.18|3661.68|3660.18|3633.68|3632.18|90934
1651831200000|2022-05-06 10:00:00|3661.18|3659.68|3651.68|3650.18|3664.68|3663.18|3647.68|3646.18|70510
1651834800000|2022-05-06 11:00:00|3650.68|3649.18|3644.49|3642.99|3650.68|3649.18|3635.68|3634.18|57326
1651838400000|2022-05-06 12:00:00|3643.49|3641.99|3637.49|3635.99|3669.49|3667.99|3637.49|3635.99|67444
1651842000000|2022-05-06 13:00:00|3638.49|3636.99|3606.49|3604.99|3641.49|3639.99|3603.49|3601.99|135053
1651845600000|2022-05-06 14:00:00|3605.49|3603.99|3641.42|3639.92|3646.42|3644.92|3604.49|3602.99|184638
1651849200000|2022-05-06 15:00:00|3640.42|3638.92|3611.06|3609.56|3650.42|3648.92|3609.06|3607.56|274060
1651852800000|2022-05-06 16:00:00|3610.56|3609.06|3643.06|3641.56|3644.06|3642.56|3608.06|3606.56|44436
1651856400000|2022-05-06 17:00:00|3643.56|3642.06|3625.06|3623.56|3648.06|3646.56|3622.06|3620.56|18084
1651860000000|2022-05-06 18:00:00|3624.56|3623.06|3615.06|3613.56|3628.06|3626.56|3608.06|3606.56|18983
1651863600000|2022-05-06 19:00:00|3615.56|3614.06|3627.06|3625.56|3639.06|3637.56|3609.06|3607.56|28096
1651867200000|2022-05-06 20:00:00|3627.21|3624.21|3619.71|3616.71|3627.21|3624.21|3613.01|3610.01|13430
1652047200000|2022-05-08 22:00:00|3601.11|3598.11|3607.01|3604.01|3610.31|3607.31|3595.11|3592.11|0
1652050800000|2022-05-08 23:00:00|3606.91|3603.91|3595.21|3592.21|3608.31|3605.31|3591.01|3588.01|0
1652054400000|2022-05-09 00:00:00|3594.91|3591.91|3581.31|3579.31|3597.61|3594.61|3579.31|3577.31|5088
1652058000000|2022-05-09 01:00:00|3582.31|3580.31|3586.31|3584.31|3590.31|3588.31|3575.31|3573.31|4159
1652061600000|2022-05-09 02:00:00|3585.31|3583.31|3589.31|3587.31|3589.31|3587.31|3579.31|3577.31|1454
1652065200000|2022-05-09 03:00:00|3588.31|3586.31|3593.31|3591.31|3596.31|3594.31|3588.31|3586.31|1592
1652068800000|2022-05-09 04:00:00|3594.31|3592.31|3589.31|3587.31|3594.31|3592.31|3588.31|3586.31|1356
1652072400000|2022-05-09 05:00:00|3589.81|3587.81|3583.31|3581.31|3592.31|3590.31|3581.31|3579.31|4743
1652076000000|2022-05-09 06:00:00|3583.06|3581.56|3597.06|3595.56|3607.06|3605.56|3583.06|3581.56|17141
1652079600000|2022-05-09 07:00:00|3599.06|3597.56|3594.23|3592.73|3629.06|3627.56|3592.23|3590.73|95649
1652083200000|2022-05-09 08:00:00|3595.23|3593.73|3589.23|3587.73|3595.23|3593.73|3567.23|3565.73|92375
1652086800000|2022-05-09 09:00:00|3588.23|3586.73|3582.23|3580.73|3600.23|3598.73|3572.23|3570.73|101105
1652090400000|2022-05-09 10:00:00|3583.23|3581.73|3548.23|3546.73|3586.23|3584.73|3546.23|3544.73|100880
1652094000000|2022-05-09 11:00:00|3547.23|3545.73|3563.79|3562.29|3564.79|3563.29|3544.79|3543.29|80358
1652097600000|2022-05-09 12:00:00|3562.79|3561.29|3568.79|3567.29|3573.79|3572.29|3547.79|3546.29|70060
1652101200000|2022-05-09 13:00:00|3569.79|3568.29|3569.79|3568.29|3578.79|3577.29|3561.79|3560.29|77606
1652104800000|2022-05-09 14:00:00|3568.79|3567.29|3549.26|3547.76|3575.26|3573.76|3549.26|3547.76|119730
1652108400000|2022-05-09 15:00:00|3548.26|3546.76|3541.37|3539.87|3551.26|3549.76|3515.37|3513.87|287342
1652112000000|2022-05-09 16:00:00|3540.87|3539.37|3541.37|3539.87|3563.37|3561.87|3532.37|3530.87|45666
1652115600000|2022-05-09 17:00:00|3542.37|3540.87|3541.37|3539.87|3548.37|3546.87|3532.37|3530.87|23165
1652119200000|2022-05-09 18:00:00|3541.87|3540.37|3543.37|3541.87|3548.37|3546.87|3532.37|3530.87|21868
1652122800000|2022-05-09 19:00:00|3544.37|3542.87|3525.37|3523.87|3549.37|3547.87|3513.37|3511.87|40346
1652126400000|2022-05-09 20:00:00|3527.22|3524.22|3529.32|3526.32|3539.52|3536.52|3526.12|3523.12|37603
1652130000000|2022-05-09 21:00:00|3529.12|3526.12|3531.02|3528.02|3531.42|3528.42|3528.22|3525.22|0
1652133600000|2022-05-09 22:00:00|3532.82|3529.82|3539.02|3536.02|3540.42|3537.42|3532.12|3529.12|0
1652137200000|2022-05-09 23:00:00|3539.32|3536.32|3538.22|3535.22|3539.52|3536.52|3531.02|3528.02|0
1652140800000|2022-05-10 00:00:00|3538.02|3535.02|3498.12|3496.12|3538.82|3535.82|3493.62|3491.62|5439
1652144400000|2022-05-10 01:00:00|3498.62|3496.62|3517.62|3515.62|3519.62|3517.62|3494.62|3492.62|5913
1652148000000|2022-05-10 02:00:00|3518.12|3516.12|3527.62|3525.62|3534.62|3532.62|3515.62|3513.62|3882
1652151600000|2022-05-10 03:00:00|3528.62|3526.62|3532.62|3530.62|3532.62|3530.62|3520.62|3518.62|2174
1652155200000|2022-05-10 04:00:00|3531.62|3529.62|3531.62|3529.62|3538.12|3536.12|3528.62|3526.62|2432
1652158800000|2022-05-10 05:00:00|3532.62|3530.62|3544.62|3542.62|3552.12|3550.12|3530.62|3528.62|8463
1652162400000|2022-05-10 06:00:00|3544.37|3542.87|3578.37|3576.87|3585.37|3583.87|3539.37|3537.87|41464
1652166000000|2022-05-10 07:00:00|3579.37|3577.87|3560.75|3559.25|3583.37|3581.87|3557.75|3556.25|104089
1652169600000|2022-05-10 08:00:00|3561.25|3559.75|3576.75|3575.25|3590.75|3589.25|3558.75|3557.25|82867
1652173200000|2022-05-10 09:00:00|3577.25|3575.75|3566.25|3564.75|3590.75|3589.25|3564.75|3563.25|64948
1652176800000|2022-05-10 10:00:00|3566.75|3565.25|3570.75|3569.25|3576.75|3575.25|3561.75|3560.25|57596
1652180400000|2022-05-10 11:00:00|3570.25|3568.75|3568.77|3567.27|3574.75|3573.25|3558.75|3557.25|40057
1652184000000|2022-05-10 12:00:00|3569.77|3568.27|3602.77|3601.27|3603.77|3602.27|3568.77|3567.27|53619
1652187600000|2022-05-10 13:00:00|3602.27|3600.77|3607.27|3605.77|3613.77|3612.27|3586.77|3585.27|89301
1652191200000|2022-05-10 14:00:00|3607.77|3606.27|3572.43|3570.93|3611.77|3610.27|3569.43|3567.93|119529
1652194800000|2022-05-10 15:00:00|3571.43|3569.93|3555.43|3553.93|3578.43|3576.93|3548.43|3546.93|238156
1652198400000|2022-05-10 16:00:00|3555.93|3554.43|3547.43|3545.93|3562.43|3560.93|3538.43|3536.93|46936
1652202000000|2022-05-10 17:00:00|3547.93|3546.43|3589.43|3587.93|3589.43|3587.93|3546.43|3544.93|31818
1652205600000|2022-05-10 18:00:00|3589.93|3588.43|3580.43|3578.93|3590.43|3588.93|3570.43|3568.93|17712
1652209200000|2022-05-10 19:00:00|3581.43|3579.93|3576.43|3574.93|3587.43|3585.93|3575.43|3573.93|5183
1652212800000|2022-05-10 20:00:00|3572.58|3569.58|3568.98|3565.98|3575.68|3572.68|3564.88|3561.88|14952
1652216400000|2022-05-10 21:00:00|3568.88|3565.88|3568.78|3565.78|3569.58|3566.58|3568.08|3565.08|0
1652220000000|2022-05-10 22:00:00|3568.28|3565.28|3572.98|3569.98|3574.08|3571.08|3566.38|3563.38|0
1652223600000|2022-05-10 23:00:00|3573.08|3570.08|3569.28|3566.28|3574.98|3571.98|3564.38|3561.38|0
1652227200000|2022-05-11 00:00:00|3568.98|3565.98|3563.68|3561.68|3577.68|3575.68|3560.68|3558.68|1262
1652230800000|2022-05-11 01:00:00|3564.68|3562.68|3579.68|3577.68|3580.68|3578.68|3559.68|3557.68|3000
1652234400000|2022-05-11 02:00:00|3578.68|3576.68|3583.68|3581.68|3586.68|3584.68|3576.68|3574.68|1475
1652238000000|2022-05-11 03:00:00|3583.18|3581.18|3584.68|3582.68|3587.68|3585.68|3581.68|3579.68|856
1652241600000|2022-05-11 04:00:00|3584.18|3582.18|3580.68|3578.68|3584.68|3582.68|3576.68|3574.68|1472
1652245200000|2022-05-11 05:00:00|3581.68|3579.68|3582.68|3580.68|3591.68|3589.68|3580.68|3578.68|6228
1652248800000|2022-05-11 06:00:00|3582.43|3580.93|3583.43|3581.93|3597.43|3595.93|3576.43|3574.93|15884
1652252400000|2022-05-11 07:00:00|3585.43|3583.93|3585.09|3583.59|3593.43|3591.93|3566.43|3564.93|72649
1652256000000|2022-05-11 08:00:00|3584.09|3582.59|3614.09|3612.59|3619.09|3617.59|3582.09|3580.59|76983
1652259600000|2022-05-11 09:00:00|3613.09|3611.59|3613.09|3611.59|3622.09|3620.59|3609.09|3607.59|56634
1652263200000|2022-05-11 10:00:00|3614.09|3612.59|3624.09|3622.59|3625.09|3623.59|3604.09|3602.59|48894
1652266800000|2022-05-11 11:00:00|3623.09|3621.59|3624.08|3622.58|3629.09|3627.59|3618.09|3616.59|69173
1652270400000|2022-05-11 12:00:00|3625.08|3623.58|3561.08|3559.58|3627.08|3625.58|3552.08|3550.58|163303
1652274000000|2022-05-11 13:00:00|3560.08|3558.58|3625.08|3623.58|3635.08|3633.58|3560.08|3558.58|172866
1652277600000|2022-05-11 14:00:00|3624.08|3622.58|3633.98|3632.48|3643.98|3642.48|3611.98|3610.48|148384
1652281200000|2022-05-11 15:00:00|3634.98|3633.48|3637.5|3636|3658.5|3657|3629.48|3627.98|259987
1652284800000|2022-05-11 16:00:00|3637|3635.5|3606.5|3605|3640|3638.5|3605.5|3604|40625
1652288400000|2022-05-11 17:00:00|3605.5|3604|3582.5|3581|3607.5|3606|3580.5|3579|32999
1652292000000|2022-05-11 18:00:00|3583.5|3582|3593|3591.5|3609.5|3608|3583.5|3582|37658
1652295600000|2022-05-11 19:00:00|3592.5|3591|3573|3571.5|3593.5|3592|3569.5|3568|38026
1652299200000|2022-05-11 20:00:00|3574.15|3571.15|3583.75|3580.75|3587.45|3584.45|3570.55|3567.55|31849
1652302800000|2022-05-11 21:00:00|3583.95|3580.95|3581.55|3578.55|3584.35|3581.35|3579.15|3576.15|0
1652306400000|2022-05-11 22:00:00|3581.05|3578.05|3583.35|3580.35|3583.55|3580.55|3570.75|3567.75|0
1652310000000|2022-05-11 23:00:00|3583.45|3580.45|3585.65|3582.65|3588.75|3585.75|3578.55|3575.55|0
1652313600000|2022-05-12 00:00:00|3585.85|3582.85|3581.25|3579.25|3585.85|3582.85|3555.75|3553.75|2672
1652317200000|2022-05-12 01:00:00|3580.75|3578.75|3581.75|3579.75|3585.75|3583.75|3573.75|3571.75|2076
1652320800000|2022-05-12 02:00:00|3580.75|3578.75|3572.75|3570.75|3584.75|3582.75|3567.75|3565.75|1108
1652324400000|2022-05-12 03:00:00|3573.75|3571.75|3570.75|3568.75|3574.75|3572.75|3566.75|3564.75|1157
1652328000000|2022-05-12 04:00:00|3569.75|3567.75|3566.75|3564.75|3571.75|3569.75|3559.75|3557.75|2496
1652331600000|2022-05-12 05:00:00|3567.75|3565.75|3551.75|3549.75|3568.75|3566.75|3549.75|3547.75|6474
1652335200000|2022-05-12 06:00:00|3551.5|3550|3557.5|3556|3569.5|3568|3550.5|3549|21236
1652338800000|2022-05-12 07:00:00|3558.5|3557|3584.07|3582.57|3592.07|3590.57|3545.5|3544|156491
1652342400000|2022-05-12 08:00:00|3586.07|3584.57|3561.07|3559.57|3586.07|3584.57|3555.07|3553.57|95120
1652346000000|2022-05-12 09:00:00|3562.07|3560.57|3551.07|3549.57|3562.07|3560.57|3545.07|3543.57|110326
1652349600000|2022-05-12 10:00:00|3552.07|3550.57|3567.07|3565.57|3568.57|3567.07|3549.07|3547.57|83905
1652353200000|2022-05-12 11:00:00|3568.07|3566.57|3554.95|3553.45|3584.07|3582.57|3554.95|3553.45|74012
1652356800000|2022-05-12 12:00:00|3553.95|3552.45|3563.95|3562.45|3564.95|3563.45|3548.95|3547.45|99078
1652360400000|2022-05-12 13:00:00|3563.45|3561.95|3581.45|3579.95|3587.95|3586.45|3558.95|3557.45|119777
1652364000000|2022-05-12 14:00:00|3580.95|3579.45|3621.45|3619.95|3623.45|3621.95|3575.95|3574.45|153661
1652367600000|2022-05-12 15:00:00|3622.45|3620.95|3588.82|3587.32|3638.45|3636.95|3588.82|3587.32|245654
1652371200000|2022-05-12 16:00:00|3589.82|3588.32|3606.82|3605.32|3616.82|3615.32|3584.82|3583.32|43055
1652374800000|2022-05-12 17:00:00|3605.82|3604.32|3582.82|3581.32|3609.82|3608.32|3577.82|3576.32|18602
1652378400000|2022-05-12 18:00:00|3582.32|3580.82|3575.82|3574.32|3590.82|3589.32|3572.82|3571.32|19225
1652382000000|2022-05-12 19:00:00|3575.32|3573.82|3605.82|3604.32|3606.82|3605.32|3573.82|3572.32|35516
1652385600000|2022-05-12 20:00:00|3606.57|3603.57|3586.57|3583.57|3612.37|3609.37|3582.17|3579.17|24858
1652389200000|2022-05-12 21:00:00|3586.67|3583.67|3591.17|3588.17|3591.17|3588.17|3586.47|3583.47|0
1652392800000|2022-05-12 22:00:00|3592.37|3589.37|3597.97|3594.97|3600.07|3597.07|3591.87|3588.87|0
1652396400000|2022-05-12 23:00:00|3598.27|3595.27|3619.77|3616.77|3621.67|3618.67|3597.67|3594.67|0
1652400000000|2022-05-13 00:00:00|3619.57|3616.57|3641.07|3639.07|3642.07|3640.07|3615.97|3612.97|4555
1652403600000|2022-05-13 01:00:00|3640.07|3638.07|3650.07|3648.07|3651.07|3649.07|3640.07|3638.07|2018
1652407200000|2022-05-13 02:00:00|3651.07|3649.07|3648.07|3646.07|3654.07|3652.07|3647.07|3645.07|1686
1652410800000|2022-05-13 03:00:00|3647.07|3645.07|3658.57|3656.57|3663.07|3661.07|3647.07|3645.07|2052
1652414400000|2022-05-13 04:00:00|3659.07|3657.07|3654.07|3652.07|3659.07|3657.07|3652.07|3650.07|823
1652418000000|2022-05-13 05:00:00|3655.07|3653.07|3660.07|3658.07|3661.07|3659.07|3652.07|3650.07|4354
1652421600000|2022-05-13 06:00:00|3659.82|3658.32|3646.82|3645.32|3659.82|3658.32|3639.82|3638.32|25537
1652425200000|2022-05-13 07:00:00|3645.82|3644.32|3645.75|3644.25|3656.75|3655.25|3629.82|3628.32|100219
1652428800000|2022-05-13 08:00:00|3646.75|3645.25|3660.75|3659.25|3670.75|3669.25|3646.75|3645.25|84185
1652432400000|2022-05-13 09:00:00|3661.75|3660.25|3661.75|3660.25|3669.75|3668.25|3655.75|3654.25|64806
1652436000000|2022-05-13 10:00:00|3662.75|3661.25|3671.75|3670.25|3672.75|3671.25|3660.75|3659.25|55136
1652439600000|2022-05-13 11:00:00|3670.75|3669.25|3673.46|3671.96|3675.46|3673.96|3665.75|3664.25|34116
1652443200000|2022-05-13 12:00:00|3674.46|3672.96|3675.46|3673.96|3679.46|3677.96|3670.46|3668.96|35655
1652446800000|2022-05-13 13:00:00|3676.46|3674.96|3677.46|3675.96|3681.46|3679.96|3665.46|3663.96|82268
1652450400000|2022-05-13 14:00:00|3678.46|3676.96|3689.37|3687.87|3702.37|3700.87|3678.46|3676.96|130727
1652454000000|2022-05-13 15:00:00|3688.37|3686.87|3703.53|3702.03|3705.53|3704.03|3687.37|3685.87|194434
1652457600000|2022-05-13 16:00:00|3703.03|3701.53|3711.53|3710.03|3714.53|3713.03|3701.53|3700.03|31430
1652461200000|2022-05-13 17:00:00|3712.03|3710.53|3696.53|3695.03|3713.53|3712.03|3695.53|3694.03|9783
1652464800000|2022-05-13 18:00:00|3695.53|3694.03|3705.53|3704.03|3705.53|3704.03|3685.53|3684.03|13304
1652468400000|2022-05-13 19:00:00|3704.53|3703.03|3711.53|3710.03|3713.53|3712.03|3702.53|3701.03|26130
1652472000000|2022-05-13 20:00:00|3711.28|3708.28|3704.58|3701.58|3711.58|3708.58|3702.18|3699.18|55376
1652475600000|2022-05-13 21:00:00|3704.68|3701.68|3704.68|3701.68|3704.68|3701.68|3704.68|3701.68|0
1652652000000|2022-05-15 22:00:00|3710.38|3707.38|3725.58|3722.58|3728.88|3725.88|3710.08|3707.08|0
1652655600000|2022-05-15 23:00:00|3725.68|3722.68|3726.48|3723.48|3731.98|3728.98|3720.48|3717.48|0
1652659200000|2022-05-16 00:00:00|3726.28|3723.28|3717.78|3715.78|3726.98|3723.98|3712.78|3710.78|2065
1652662800000|2022-05-16 01:00:00|3716.78|3714.78|3700.78|3698.78|3722.78|3720.78|3697.78|3695.78|2529
1652666400000|2022-05-16 02:00:00|3699.78|3697.78|3688.78|3686.78|3699.78|3697.78|3678.78|3676.78|2726
1652670000000|2022-05-16 03:00:00|3689.78|3687.78|3681.78|3679.78|3689.78|3687.78|3676.78|3674.78|1843
1652673600000|2022-05-16 04:00:00|3682.78|3680.78|3690.78|3688.78|3691.78|3689.78|3681.78|3679.78|1252
1652677200000|2022-05-16 05:00:00|3691.28|3689.28|3692.78|3690.78|3694.78|3692.78|3686.78|3684.78|2172
1652680800000|2022-05-16 06:00:00|3692.53|3691.03|3685.53|3684.03|3695.53|3694.03|3679.53|3678.03|13808
1652684400000|2022-05-16 07:00:00|3684.53|3683.03|3679.4|3677.9|3690.53|3689.03|3663.53|3662.03|74085
1652688000000|2022-05-16 08:00:00|3680.4|3678.9|3704.4|3702.9|3704.9|3703.4|3679.4|3677.9|67087
1652691600000|2022-05-16 09:00:00|3703.4|3701.9|3682.4|3680.9|3707.4|3705.9|3680.4|3678.9|42904
1652695200000|2022-05-16 10:00:00|3683.4|3681.9|3683.4|3681.9|3688.4|3686.9|3679.4|3677.9|35225
1652698800000|2022-05-16 11:00:00|3684.4|3682.9|3679.54|3678.04|3689.4|3687.9|3678.4|3676.9|45721
1652702400000|2022-05-16 12:00:00|3680.54|3679.04|3684.54|3683.04|3693.54|3692.04|3678.54|3677.04|58305
1652706000000|2022-05-16 13:00:00|3683.54|3682.04|3669.54|3668.04|3686.54|3685.04|3661.54|3660.04|79745
1652709600000|2022-05-16 14:00:00|3669.04|3667.54|3672.53|3671.03|3688.53|3687.03|3660.54|3659.04|94925
1652713200000|2022-05-16 15:00:00|3671.53|3670.03|3697.33|3695.83|3698.33|3696.83|3669.53|3668.03|169493
1652716800000|2022-05-16 16:00:00|3698.33|3696.83|3685.33|3683.83|3698.33|3696.83|3683.33|3681.83|33006
1652720400000|2022-05-16 17:00:00|3684.83|3683.33|3702.33|3700.83|3707.33|3705.83|3682.33|3680.83|12997
1652724000000|2022-05-16 18:00:00|3703.33|3701.83|3707.33|3705.83|3715.33|3713.83|3698.83|3697.33|18560
1652727600000|2022-05-16 19:00:00|3707.83|3706.33|3695.33|3693.83|3708.33|3706.83|3688.33|3686.83|23462
1652731200000|2022-05-16 20:00:00|3694.78|3691.78|3688.78|3685.78|3695.48|3692.48|3688.18|3685.18|76952
1652734800000|2022-05-16 21:00:00|3688.58|3685.58|3688.28|3685.28|3689.28|3686.28|3687.28|3684.28|0
1652738400000|2022-05-16 22:00:00|3689.68|3686.68|3693.88|3690.88|3695.38|3692.38|3689.28|3686.28|0
1652742000000|2022-05-16 23:00:00|3693.98|3690.98|3696.38|3693.38|3696.78|3693.78|3690.88|3687.88|0
1652745600000|2022-05-17 00:00:00|3696.68|3693.68|3698.58|3696.58|3706.58|3704.58|3692.08|3689.08|1496
1652749200000|2022-05-17 01:00:00|3698.08|3696.08|3711.58|3709.58|3711.58|3709.58|3695.58|3693.58|2106
1652752800000|2022-05-17 02:00:00|3710.58|3708.58|3703.08|3701.08|3711.58|3709.58|3701.08|3699.08|664
1652756400000|2022-05-17 03:00:00|3703.58|3701.58|3708.58|3706.58|3709.58|3707.58|3702.58|3700.58|981
1652760000000|2022-05-17 04:00:00|3708.08|3706.08|3708.58|3706.58|3709.58|3707.58|3705.58|3703.58|1192
1652763600000|2022-05-17 05:00:00|3708.08|3706.08|3714.58|3712.58|3716.58|3714.58|3706.08|3704.08|4172
1652767200000|2022-05-17 06:00:00|3714.33|3712.83|3719.33|3717.83|3719.33|3717.83|3709.33|3707.83|13734
1652770800000|2022-05-17 07:00:00|3717.33|3715.83|3729.32|3727.82|3738.32|3736.82|3707.33|3705.83|85906
1652774400000|2022-05-17 08:00:00|3729.82|3728.32|3737.32|3735.82|3752.32|3750.82|3729.32|3727.82|89895
1652778000000|2022-05-17 09:00:00|3736.32|3734.82|3751.32|3749.82|3752.32|3750.82|3735.32|3733.82|57304
1652781600000|2022-05-17 10:00:00|3750.32|3748.82|3747.32|3745.82|3753.32|3751.82|3738.32|3736.82|56468
1652785200000|2022-05-17 11:00:00|3746.32|3744.82|3740.74|3739.24|3750.32|3748.82|3736.74|3735.24|51925
1652788800000|2022-05-17 12:00:00|3741.74|3740.24|3741.74|3740.24|3744.74|3743.24|3732.74|3731.24|71278
1652792400000|2022-05-17 13:00:00|3742.24|3740.74|3732.74|3731.24|3746.74|3745.24|3729.74|3728.24|74040
1652796000000|2022-05-17 14:00:00|3733.74|3732.24|3727.95|3726.45|3740.74|3739.24|3718.95|3717.45|87515
1652799600000|2022-05-17 15:00:00|3728.95|3727.45|3741.95|3740.45|3744.95|3743.45|3727.95|3726.45|168174
1652803200000|2022-05-17 16:00:00|3742.45|3740.95|3744.95|3743.45|3749.95|3748.45|3733.95|3732.45|31635
1652806800000|2022-05-17 17:00:00|3745.95|3744.45|3745.95|3744.45|3751.95|3750.45|3740.95|3739.45|8745
1652810400000|2022-05-17 18:00:00|3746.95|3745.45|3750.95|3749.45|3752.95|3751.45|3728.95|3727.45|18863
1652814000000|2022-05-17 19:00:00|3749.95|3748.45|3757.95|3756.45|3758.95|3757.45|3749.95|3748.45|20444
1652817600000|2022-05-17 20:00:00|3758.5|3755.5|3762|3759|3762.6|3759.6|3754.4|3751.4|24793
1652821200000|2022-05-17 21:00:00|3761.9|3758.9|3762.2|3759.2|3762.2|3759.2|3761.6|3758.6|0
1652824800000|2022-05-17 22:00:00|3762.5|3759.5|3761.6|3758.6|3765.9|3762.9|3761.5|3758.5|0
1652828400000|2022-05-17 23:00:00|3761.7|3758.7|3757.2|3754.2|3762.2|3759.2|3756.5|3753.5|0
1652832000000|2022-05-18 00:00:00|3757.4|3754.4|3754.7|3752.7|3763.2|3761.2|3754.2|3752.2|1192
1652835600000|2022-05-18 01:00:00|3755.2|3753.2|3749.2|3747.2|3756.2|3754.2|3743.2|3741.2|1192
1652839200000|2022-05-18 02:00:00|3750.2|3748.2|3747.2|3745.2|3752.2|3750.2|3745.7|3743.7|968
1652842800000|2022-05-18 03:00:00|3748.2|3746.2|3741.2|3739.2|3749.2|3747.2|3735.2|3733.2|1532
1652846400000|2022-05-18 04:00:00|3742.2|3740.2|3741.7|3739.7|3744.2|3742.2|3738.2|3736.2|1237
1652850000000|2022-05-18 05:00:00|3742.2|3740.2|3748.2|3746.2|3750.7|3748.7|3741.7|3739.7|1980
1652853600000|2022-05-18 06:00:00|3747.95|3746.45|3742.95|3741.45|3752.95|3751.45|3739.95|3738.45|11865
1652857200000|2022-05-18 07:00:00|3743.95|3742.45|3734.51|3733.01|3752.95|3751.45|3731.51|3730.01|66449
1652860800000|2022-05-18 08:00:00|3734.01|3732.51|3735.51|3734.01|3740.51|3739.01|3726.51|3725.01|41992
1652864400000|2022-05-18 09:00:00|3736.51|3735.01|3743.51|3742.01|3743.51|3742.01|3732.51|3731.01|40438
1652868000000|2022-05-18 10:00:00|3744.51|3743.01|3735.51|3734.01|3745.51|3744.01|3731.51|3730.01|39415
1652871600000|2022-05-18 11:00:00|3736.51|3735.01|3728.12|3726.62|3737.51|3736.01|3725.12|3723.62|31768
1652875200000|2022-05-18 12:00:00|3727.12|3725.62|3714.12|3712.62|3734.12|3732.62|3714.12|3712.62|59955
1652878800000|2022-05-18 13:00:00|3715.12|3713.62|3702.12|3700.62|3716.62|3715.12|3700.12|3698.62|81914
1652882400000|2022-05-18 14:00:00|3703.12|3701.62|3713.11|3711.61|3714.12|3712.62|3700.11|3698.61|86069
1652886000000|2022-05-18 15:00:00|3712.11|3710.61|3677.35|3675.85|3712.11|3710.61|3675.35|3673.85|215516
1652889600000|2022-05-18 16:00:00|3676.35|3674.85|3683.35|3681.85|3683.35|3681.85|3669.35|3667.85|40330
1652893200000|2022-05-18 17:00:00|3682.35|3680.85|3660.35|3658.85|3682.35|3680.85|3657.35|3655.85|22935
1652896800000|2022-05-18 18:00:00|3659.35|3657.85|3651.35|3649.85|3664.85|3663.35|3649.35|3647.85|15457
1652900400000|2022-05-18 19:00:00|3650.35|3648.85|3651.35|3649.85|3660.35|3658.85|3647.35|3645.85|29473
1652904000000|2022-05-18 20:00:00|3653.5|3650.5|3646|3643|3655.1|3652.1|3637.5|3634.5|16147
1652907600000|2022-05-18 21:00:00|3645.8|3642.8|3647.5|3644.5|3648.5|3645.5|3645.5|3642.5|0
1652911200000|2022-05-18 22:00:00|3648.3|3645.3|3648.1|3645.1|3650.4|3647.4|3643.4|3640.4|0
1652914800000|2022-05-18 23:00:00|3648.2|3645.2|3630.5|3627.5|3649|3646|3630.2|3627.2|0
1652918400000|2022-05-19 00:00:00|3630.1|3627.1|3644.6|3642.6|3646.6|3644.6|3627|3624|3256
1652922000000|2022-05-19 01:00:00|3645.6|3643.6|3639.6|3637.6|3648.6|3646.6|3635.6|3633.6|3583
1652925600000|2022-05-19 02:00:00|3640.1|3638.1|3653.6|3651.6|3653.6|3651.6|3638.6|3636.6|1793
1652929200000|2022-05-19 03:00:00|3653.1|3651.1|3659.6|3657.6|3663.6|3661.6|3650.6|3648.6|2283
1652932800000|2022-05-19 04:00:00|3659.1|3657.1|3662.6|3660.6|3665.6|3663.6|3657.6|3655.6|1808
1652936400000|2022-05-19 05:00:00|3663.6|3661.6|3656.6|3654.6|3665.6|3663.6|3650.6|3648.6|3736
1652940000000|2022-05-19 06:00:00|3656.35|3654.85|3643.35|3641.85|3658.35|3656.85|3641.35|3639.85|20070
1652943600000|2022-05-19 07:00:00|3642.35|3640.85|3625.32|3623.82|3650.35|3648.85|3605.35|3603.85|154049
1652947200000|2022-05-19 08:00:00|3625.82|3624.32|3611.32|3609.82|3628.32|3626.82|3611.32|3609.82|80534
1652950800000|2022-05-19 09:00:00|3610.32|3608.82|3599.32|3597.82|3616.82|3615.32|3591.32|3589.82|99257
1652954400000|2022-05-19 10:00:00|3598.32|3596.82|3613.32|3611.82|3613.32|3611.82|3596.32|3594.82|55384
1652958000000|2022-05-19 11:00:00|3612.32|3610.82|3622.46|3620.96|3628.32|3626.82|3599.82|3598.32|61756
1652961600000|2022-05-19 12:00:00|3623.46|3621.96|3609.46|3607.96|3625.46|3623.96|3604.46|3602.96|43151
1652965200000|2022-05-19 13:00:00|3610.46|3608.96|3614.46|3612.96|3632.46|3630.96|3603.46|3601.96|109164
1652968800000|2022-05-19 14:00:00|3615.46|3613.96|3636.54|3635.04|3641.54|3640.04|3612.46|3610.96|115381
1652972400000|2022-05-19 15:00:00|3635.54|3634.04|3652.04|3650.54|3659.54|3658.04|3626.54|3625.04|252872
1652976000000|2022-05-19 16:00:00|3652.54|3651.04|3641.54|3640.04|3657.54|3656.04|3633.54|3632.04|44608
1652979600000|2022-05-19 17:00:00|3642.04|3640.54|3653.54|3652.04|3654.54|3653.04|3628.54|3627.04|19405
1652983200000|2022-05-19 18:00:00|3654.54|3653.04|3660.54|3659.04|3661.54|3660.04|3642.54|3641.04|14113
1652986800000|2022-05-19 19:00:00|3661.54|3660.04|3644.54|3643.04|3666.54|3665.04|3641.04|3639.54|26897
1652990400000|2022-05-19 20:00:00|3642.09|3639.09|3644.29|3641.29|3646.99|3643.99|3635.39|3632.39|7635
1652994000000|2022-05-19 21:00:00|3644.19|3641.19|3643.29|3640.29|3644.29|3641.29|3642.79|3639.79|0
1652997600000|2022-05-19 22:00:00|3644.29|3641.29|3647.29|3644.29|3651.39|3648.39|3643.59|3640.59|0
1653001200000|2022-05-19 23:00:00|3647.49|3644.49|3652.39|3649.39|3654.49|3651.49|3644.19|3641.19|0
1653004800000|2022-05-20 00:00:00|3652.79|3649.79|3656.29|3654.29|3663.79|3661.79|3652.39|3649.39|1589
1653008400000|2022-05-20 01:00:00|3655.79|3653.79|3670.79|3668.79|3673.79|3671.79|3654.79|3652.79|2529
1653012000000|2022-05-20 02:00:00|3671.29|3669.29|3671.79|3669.79|3673.29|3671.29|3661.79|3659.79|946
1653015600000|2022-05-20 03:00:00|3670.79|3668.79|3666.79|3664.79|3671.79|3669.79|3664.79|3662.79|644
1653019200000|2022-05-20 04:00:00|3665.79|3663.79|3674.79|3672.79|3676.79|3674.79|3665.79|3663.79|1223
1653022800000|2022-05-20 05:00:00|3673.79|3671.79|3671.79|3669.79|3676.79|3674.79|3668.79|3666.79|2988
1653026400000|2022-05-20 06:00:00|3671.54|3670.04|3663.54|3662.04|3673.54|3672.04|3658.54|3657.04|15913
1653030000000|2022-05-20 07:00:00|3662.54|3661.04|3681.2|3679.7|3686.2|3684.7|3653.54|3652.04|97446
1653033600000|2022-05-20 08:00:00|3682.2|3680.7|3692.2|3690.7|3698.2|3696.7|3675.2|3673.7|74548
1653037200000|2022-05-20 09:00:00|3691.2|3689.7|3701.2|3699.7|3702.2|3700.7|3687.2|3685.7|108616
1653040800000|2022-05-20 10:00:00|3700.2|3698.7|3706.2|3704.7|3706.2|3704.7|3693.2|3691.7|57223
1653044400000|2022-05-20 11:00:00|3707.2|3705.7|3707.16|3705.66|3712.16|3710.66|3698.2|3696.7|55229
1653048000000|2022-05-20 12:00:00|3708.16|3706.66|3696.16|3694.66|3710.16|3708.66|3687.16|3685.66|50379
1653051600000|2022-05-20 13:00:00|3695.16|3693.66|3692.16|3690.66|3702.16|3700.66|3686.16|3684.66|64697
1653055200000|2022-05-20 14:00:00|3693.16|3691.66|3650.15|3648.65|3693.16|3691.66|3649.15|3647.65|121446
1653058800000|2022-05-20 15:00:00|3649.15|3647.65|3637.23|3635.73|3658.15|3656.65|3636.23|3634.73|201894
1653062400000|2022-05-20 16:00:00|3636.23|3634.73|3621.23|3619.73|3638.23|3636.73|3615.23|3613.73|46970
1653066000000|2022-05-20 17:00:00|3621.73|3620.23|3629.23|3627.73|3631.23|3629.73|3608.23|3606.73|19725
1653069600000|2022-05-20 18:00:00|3628.23|3626.73|3630.23|3628.73|3638.73|3637.23|3615.23|3613.73|16332
1653073200000|2022-05-20 19:00:00|3629.73|3628.23|3658.23|3656.73|3664.23|3662.73|3622.23|3620.73|32450
1653076800000|2022-05-20 20:00:00|3658.28|3655.28|3661.08|3658.08|3663.68|3660.68|3651.28|3648.28|24474
1653256800000|2022-05-22 22:00:00|3678.18|3675.18|3678.18|3675.18|3680.98|3677.98|3670.98|3667.98|0
1653260400000|2022-05-22 23:00:00|3678.48|3675.48|3683.88|3680.88|3686.98|3683.98|3678.48|3675.48|0
1653264000000|2022-05-23 00:00:00|3683.48|3680.48|3689.48|3687.48|3692.48|3690.48|3678.68|3675.68|2638
1653267600000|2022-05-23 01:00:00|3688.98|3686.98|3682.48|3680.48|3694.48|3692.48|3681.48|3679.48|2321
1653271200000|2022-05-23 02:00:00|3682.98|3680.98|3678.48|3676.48|3684.48|3682.48|3671.48|3669.48|1181
1653274800000|2022-05-23 03:00:00|3679.48|3677.48|3680.48|3678.48|3683.48|3681.48|3675.48|3673.48|748
1653278400000|2022-05-23 04:00:00|3681.48|3679.48|3684.48|3682.48|3689.48|3687.48|3681.48|3679.48|1283
1653282000000|2022-05-23 05:00:00|3683.98|3681.98|3696.48|3694.48|3702.48|3700.48|3682.48|3680.48|4817
1653285600000|2022-05-23 06:00:00|3696.23|3694.73|3703.23|3701.73|3708.23|3706.73|3692.23|3690.73|22105
1653289200000|2022-05-23 07:00:00|3704.23|3702.73|3689.09|3687.59|3705.23|3703.73|3679.09|3677.59|70779
1653292800000|2022-05-23 08:00:00|3690.09|3688.59|3663.09|3661.59|3696.09|3694.59|3661.09|3659.59|49276
1653296400000|2022-05-23 09:00:00|3664.09|3662.59|3662.09|3660.59|3674.09|3672.59|3653.09|3651.59|38779
1653300000000|2022-05-23 10:00:00|3663.09|3661.59|3682.09|3680.59|3682.09|3680.59|3660.09|3658.59|42848
1653303600000|2022-05-23 11:00:00|3681.09|3679.59|3679.15|3677.65|3681.09|3679.59|3671.09|3669.59|43567
1653307200000|2022-05-23 12:00:00|3680.15|3678.65|3673.15|3671.65|3685.15|3683.65|3672.15|3670.65|23758
1653310800000|2022-05-23 13:00:00|3674.15|3672.65|3678.15|3676.65|3691.15|3689.65|3667.15|3665.65|55964
1653314400000|2022-05-23 14:00:00|3679.15|3677.65|3686.96|3685.46|3693.96|3692.46|3667.15|3665.65|81600
1653318000000|2022-05-23 15:00:00|3685.96|3684.46|3709.96|3708.46|3713.96|3712.46|3685.96|3684.46|181959
1653321600000|2022-05-23 16:00:00|3708.96|3707.46|3701.96|3700.46|3714.96|3713.46|3697.96|3696.46|22822
1653325200000|2022-05-23 17:00:00|3700.96|3699.46|3703.96|3702.46|3703.96|3702.46|3689.96|3688.46|12330
1653328800000|2022-05-23 18:00:00|3704.96|3703.46|3700.96|3699.46|3708.46|3706.96|3699.96|3698.46|6478
1653332400000|2022-05-23 19:00:00|3701.46|3699.96|3703.96|3702.46|3708.96|3707.46|3693.96|3692.46|16652
1653336000000|2022-05-23 20:00:00|3705.11|3702.11|3709.91|3706.91|3713.31|3710.31|3705.11|3702.11|8239
1653339600000|2022-05-23 21:00:00|3709.81|3706.81|3693.01|3690.01|3710.31|3707.31|3690.81|3687.81|0
1653343200000|2022-05-23 22:00:00|3687.21|3684.21|3690.11|3687.11|3690.91|3687.91|3671.01|3668.01|0
1653346800000|2022-05-23 23:00:00|3690.41|3687.41|3692.41|3689.41|3693.61|3690.61|3685.91|3682.91|0
1653350400000|2022-05-24 00:00:00|3692.01|3689.01|3687.21|3685.21|3695.21|3693.21|3685.21|3683.21|2051
1653354000000|2022-05-24 01:00:00|3687.71|3685.71|3689.71|3687.71|3694.21|3692.21|3681.21|3679.21|1626
1653357600000|2022-05-24 02:00:00|3690.21|3688.21|3684.21|3682.21|3690.21|3688.21|3681.21|3679.21|738
1653361200000|2022-05-24 03:00:00|3683.71|3681.71|3686.21|3684.21|3687.21|3685.21|3680.21|3678.21|1041
1653364800000|2022-05-24 04:00:00|3686.71|3684.71|3680.21|3678.21|3687.21|3685.21|3678.21|3676.21|593
1653368400000|2022-05-24 05:00:00|3679.71|3677.71|3670.21|3668.21|3683.21|3681.21|3668.21|3666.21|4367
1653372000000|2022-05-24 06:00:00|3669.96|3668.46|3661.96|3660.46|3674.96|3673.46|3658.96|3657.46|20259
1653375600000|2022-05-24 07:00:00|3662.96|3661.46|3662.11|3660.61|3676.96|3675.46|3646.11|3644.61|83785
1653379200000|2022-05-24 08:00:00|3661.11|3659.61|3657.61|3656.11|3674.11|3672.61|3655.11|3653.61|60374
1653382800000|2022-05-24 09:00:00|3657.11|3655.61|3673.11|3671.61|3675.11|3673.61|3651.11|3649.61|28501
1653386400000|2022-05-24 10:00:00|3672.11|3670.61|3678.11|3676.61|3681.11|3679.61|3670.11|3668.61|27155
1653390000000|2022-05-24 11:00:00|3679.11|3677.61|3677.23|3675.73|3691.11|3689.61|3675.23|3673.73|60314
1653393600000|2022-05-24 12:00:00|3678.23|3676.73|3680.23|3678.73|3683.23|3681.73|3673.23|3671.73|33118
1653397200000|2022-05-24 13:00:00|3679.23|3677.73|3670.23|3668.73|3680.23|3678.73|3665.23|3663.73|51928
1653400800000|2022-05-24 14:00:00|3669.73|3668.23|3653.22|3651.72|3670.23|3668.73|3646.22|3644.72|100852
1653404400000|2022-05-24 15:00:00|3652.22|3650.72|3655.22|3653.72|3660.22|3658.72|3641.22|3639.72|171534
1653408000000|2022-05-24 16:00:00|3655.72|3654.22|3658.22|3656.72|3669.22|3667.72|3649.22|3647.72|25590
1653411600000|2022-05-24 17:00:00|3657.22|3655.72|3663.22|3661.72|3667.22|3665.72|3648.22|3646.72|17403
1653415200000|2022-05-24 18:00:00|3664.22|3662.72|3657.22|3655.72|3674.22|3672.72|3652.22|3650.72|13126
1653418800000|2022-05-24 19:00:00|3656.22|3654.72|3671.22|3669.72|3682.22|3680.72|3656.22|3654.72|24693
1653422400000|2022-05-24 20:00:00|3672.67|3669.67|3679.07|3676.07|3680.27|3677.27|3670.57|3667.57|43896
1653426000000|2022-05-24 21:00:00|3678.47|3675.47|3679.17|3676.17|3679.57|3676.57|3678.37|3675.37|0
1653429600000|2022-05-24 22:00:00|3679.07|3676.07|3681.47|3678.47|3685.27|3682.27|3679.07|3676.07|0
1653433200000|2022-05-24 23:00:00|3681.97|3678.97|3680.27|3677.27|3685.17|3682.17|3678.37|3675.37|0
1653436800000|2022-05-25 00:00:00|3680.07|3677.07|3675.47|3673.47|3680.07|3677.07|3666.47|3664.47|1622
1653440400000|2022-05-25 01:00:00|3674.47|3672.47|3678.47|3676.47|3681.47|3679.47|3674.47|3672.47|959
1653444000000|2022-05-25 02:00:00|3678.97|3676.97|3679.47|3677.47|3683.47|3681.47|3675.47|3673.47|1236
1653447600000|2022-05-25 03:00:00|3680.47|3678.47|3688.97|3686.97|3690.47|3688.47|3679.47|3677.47|703
1653451200000|2022-05-25 04:00:00|3689.47|3687.47|3684.47|3682.47|3689.47|3687.47|3682.47|3680.47|502
1653454800000|2022-05-25 05:00:00|3683.47|3681.47|3680.47|3678.47|3686.47|3684.47|3678.47|3676.47|1227
1653458400000|2022-05-25 06:00:00|3680.22|3678.72|3682.22|3680.72|3683.22|3681.72|3667.22|3665.72|13095
1653462000000|2022-05-25 07:00:00|3681.22|3679.72|3664.17|3662.67|3681.22|3679.72|3657.22|3655.72|60448
1653465600000|2022-05-25 08:00:00|3663.17|3661.67|3655.17|3653.67|3665.17|3663.67|3647.17|3645.67|41847
1653469200000|2022-05-25 09:00:00|3656.17|3654.67|3660.17|3658.67|3661.17|3659.67|3642.17|3640.67|32110
1653472800000|2022-05-25 10:00:00|3659.17|3657.67|3649.17|3647.67|3666.17|3664.67|3649.17|3647.67|37310
1653476400000|2022-05-25 11:00:00|3648.17|3646.67|3643.53|3642.03|3655.17|3653.67|3634.17|3632.67|40453
1653480000000|2022-05-25 12:00:00|3642.53|3641.03|3658.53|3657.03|3658.53|3657.03|3641.53|3640.03|47872
1653483600000|2022-05-25 13:00:00|3657.53|3656.03|3674.53|3673.03|3678.53|3677.03|3656.53|3655.03|73218
1653487200000|2022-05-25 14:00:00|3673.53|3672.03|3685.6|3684.1|3692.6|3691.1|3669.53|3668.03|80964
1653490800000|2022-05-25 15:00:00|3684.6|3683.1|3683.6|3682.1|3687.6|3686.1|3674.6|3673.1|144269
1653494400000|2022-05-25 16:00:00|3684.6|3683.1|3680.6|3679.1|3687.6|3686.1|3668.6|3667.1|27971
1653498000000|2022-05-25 17:00:00|3679.6|3678.1|3681.1|3679.6|3683.6|3682.1|3671.6|3670.1|11580
1653501600000|2022-05-25 18:00:00|3681.6|3680.1|3698.1|3696.6|3700.6|3699.1|3669.6|3668.1|25864
1653505200000|2022-05-25 19:00:00|3698.6|3697.1|3693.6|3692.1|3709.6|3708.1|3688.6|3687.1|29949
1653508800000|2022-05-25 20:00:00|3695.25|3692.25|3687.55|3684.55|3695.65|3692.65|3677.05|3674.05|22955
1653512400000|2022-05-25 21:00:00|3687.65|3684.65|3688.45|3685.45|3688.75|3685.75|3687.05|3684.05|0
1653516000000|2022-05-25 22:00:00|3689.65|3686.65|3692.35|3689.35|3693.55|3690.55|3688.35|3685.35|0
1653519600000|2022-05-25 23:00:00|3692.55|3689.55|3687.55|3684.55|3694.65|3691.65|3686.45|3683.45|0
1653523200000|2022-05-26 00:00:00|3686.85|3683.85|3702.85|3700.85|3704.85|3702.85|3686.45|3683.45|2067
1653526800000|2022-05-26 01:00:00|3701.85|3699.85|3682.85|3680.85|3703.85|3701.85|3681.85|3679.85|1280
1653530400000|2022-05-26 02:00:00|3683.85|3681.85|3685.35|3683.35|3690.85|3688.85|3679.85|3677.85|948
1653534000000|2022-05-26 03:00:00|3685.85|3683.85|3688.85|3686.85|3689.85|3687.85|3677.35|3675.35|868
1653537600000|2022-05-26 04:00:00|3688.35|3686.35|3679.35|3677.35|3688.85|3686.85|3677.85|3675.85|430
1653541200000|2022-05-26 05:00:00|3678.85|3676.85|3674.85|3672.85|3683.85|3681.85|3672.85|3670.85|2882
1653544800000|2022-05-26 06:00:00|3674.6|3673.1|3681.6|3680.1|3684.6|3683.1|3669.6|3668.1|11086
1653548400000|2022-05-26 07:00:00|3681.1|3679.6|3703.92|3702.42|3704.92|3703.42|3679.6|3678.1|58035
1653552000000|2022-05-26 08:00:00|3702.92|3701.42|3691.92|3690.42|3704.92|3703.42|3685.92|3684.42|41036
1653555600000|2022-05-26 09:00:00|3692.42|3690.92|3701.92|3700.42|3705.92|3704.42|3687.92|3686.42|32500
1653559200000|2022-05-26 10:00:00|3700.92|3699.42|3692.92|3691.42|3706.92|3705.42|3686.92|3685.42|39153
1653562800000|2022-05-26 11:00:00|3693.92|3692.42|3704.29|3702.79|3711.92|3710.42|3693.92|3692.42|31943
1653566400000|2022-05-26 12:00:00|3703.29|3701.79|3709.29|3707.79|3710.29|3708.79|3695.29|3693.79|40734
1653570000000|2022-05-26 13:00:00|3708.29|3706.79|3725.79|3724.29|3728.29|3726.79|3699.29|3697.79|80598
1653573600000|2022-05-26 14:00:00|3725.29|3723.79|3736.88|3735.38|3737.88|3736.38|3723.88|3722.38|84616
1653577200000|2022-05-26 15:00:00|3735.88|3734.38|3743.88|3742.38|3749.88|3748.38|3735.88|3734.38|191860
1653580800000|2022-05-26 16:00:00|3744.88|3743.38|3754.88|3753.38|3755.88|3754.38|3743.88|3742.38|26024
1653584400000|2022-05-26 17:00:00|3755.88|3754.38|3753.88|3752.38|3758.88|3757.38|3749.88|3748.38|12410
1653588000000|2022-05-26 18:00:00|3752.88|3751.38|3748.88|3747.38|3754.88|3753.38|3744.88|3743.38|9017
1653591600000|2022-05-26 19:00:00|3747.88|3746.38|3749.38|3747.88|3755.88|3754.38|3741.88|3740.38|27062
1653595200000|2022-05-26 20:00:00|3748.13|3745.13|3743.93|3740.93|3748.63|3745.63|3740.53|3737.53|6013
1653598800000|2022-05-26 21:00:00|3744.23|3741.23|3742.33|3739.33|3745.33|3742.33|3742.33|3739.33|0
1653602400000|2022-05-26 22:00:00|3741.43|3738.43|3747.63|3744.63|3750.73|3747.73|3741.03|3738.03|0
1653606000000|2022-05-26 23:00:00|3747.73|3744.73|3750.03|3747.03|3751.83|3748.83|3746.43|3743.43|0
1653609600000|2022-05-27 00:00:00|3749.83|3746.83|3744.13|3742.13|3753.13|3751.13|3739.13|3737.13|1304
1653613200000|2022-05-27 01:00:00|3745.13|3743.13|3748.13|3746.13|3751.13|3749.13|3744.13|3742.13|1352
1653616800000|2022-05-27 02:00:00|3747.13|3745.13|3746.13|3744.13|3752.13|3750.13|3746.13|3744.13|956
1653620400000|2022-05-27 03:00:00|3747.13|3745.13|3748.13|3746.13|3752.13|3750.13|3746.63|3744.63|593
1653624000000|2022-05-27 04:00:00|3747.63|3745.63|3751.13|3749.13|3753.13|3751.13|3747.63|3745.63|714
1653627600000|2022-05-27 05:00:00|3750.13|3748.13|3746.13|3744.13|3752.13|3750.13|3743.13|3741.13|1616
1653631200000|2022-05-27 06:00:00|3745.88|3744.38|3758.88|3757.38|3759.88|3758.38|3739.88|3738.38|14687
1653634800000|2022-05-27 07:00:00|3757.88|3756.38|3753.88|3752.38|3766.88|3765.38|3747.88|3746.38|82203
1653638400000|2022-05-27 08:00:00|3752.88|3751.38|3768.88|3767.38|3775.88|3774.38|3749.88|3748.38|85598
1653642000000|2022-05-27 09:00:00|3767.88|3766.38|3777.16|3775.66|3779.16|3777.66|3760.88|3759.38|67000
1653645600000|2022-05-27 10:00:00|3776.16|3774.66|3779.16|3777.66|3779.16|3777.66|3771.16|3769.66|32684
1653649200000|2022-05-27 11:00:00|3778.16|3776.66|3766.41|3764.91|3778.16|3776.66|3765.41|3763.91|35166
1653652800000|2022-05-27 12:00:00|3765.41|3763.91|3784.41|3782.91|3786.41|3784.91|3765.41|3763.91|54827
1653656400000|2022-05-27 13:00:00|3785.41|3783.91|3800.41|3798.91|3801.41|3799.91|3782.41|3780.91|77565
1653660000000|2022-05-27 14:00:00|3799.41|3797.91|3797.05|3795.55|3804.05|3802.55|3795.05|3793.55|108450
1653663600000|2022-05-27 15:00:00|3798.05|3796.55|3818.04|3816.54|3818.04|3816.54|3796.05|3794.55|206769
1653667200000|2022-05-27 16:00:00|3819.04|3817.54|3811.04|3809.54|3819.04|3817.54|3808.04|3806.54|27994
1653670800000|2022-05-27 17:00:00|3810.04|3808.54|3808.04|3806.54|3813.04|3811.54|3804.04|3802.54|9839
1653674400000|2022-05-27 18:00:00|3809.04|3807.54|3810.04|3808.54|3811.04|3809.54|3806.04|3804.54|6857
1653678000000|2022-05-27 19:00:00|3811.04|3809.54|3816.54|3815.04|3817.04|3815.54|3809.04|3807.54|22639
1653681600000|2022-05-27 20:00:00|3817.79|3814.79|3826.79|3823.79|3827.09|3824.09|3814.89|3811.89|31961
1653861600000|2022-05-29 22:00:00|3813.49|3810.49|3813.39|3810.39|3814.29|3811.29|3808.49|3805.49|0
1653865200000|2022-05-29 23:00:00|3813.49|3810.49|3814.59|3811.59|3821.09|3818.09|3812.49|3809.49|0
1653868800000|2022-05-30 00:00:00|3814.39|3811.39|3822.29|3820.29|3824.29|3822.29|3810.69|3807.69|1697
1653872400000|2022-05-30 01:00:00|3821.29|3819.29|3822.29|3820.29|3827.29|3825.29|3818.29|3816.29|1141
1653876000000|2022-05-30 02:00:00|3823.29|3821.29|3828.29|3826.29|3831.29|3829.29|3821.29|3819.29|1407
1653879600000|2022-05-30 03:00:00|3827.29|3825.29|3826.29|3824.29|3829.29|3827.29|3824.29|3822.29|1016
1653883200000|2022-05-30 04:00:00|3825.29|3823.29|3831.29|3829.29|3831.29|3829.29|3825.29|3823.29|1063
1653886800000|2022-05-30 05:00:00|3830.29|3828.29|3838.29|3836.29|3839.29|3837.29|3829.29|3827.29|4091
1653890400000|2022-05-30 06:00:00|3838.04|3836.54|3837.04|3835.54|3846.04|3844.54|3834.04|3832.54|22989
1653894000000|2022-05-30 07:00:00|3838.04|3836.54|3847.74|3846.24|3849.74|3848.24|3834.04|3832.54|75953
1653897600000|2022-05-30 08:00:00|3846.74|3845.24|3842.74|3841.24|3852.74|3851.24|3842.74|3841.24|62074
1653901200000|2022-05-30 09:00:00|3841.74|3840.24|3847.74|3846.24|3848.74|3847.24|3839.74|3838.24|42712
1653904800000|2022-05-30 10:00:00|3848.24|3846.74|3840.74|3839.24|3848.74|3847.24|3835.74|3834.24|59072
1653908400000|2022-05-30 11:00:00|3839.74|3838.24|3841.91|3840.41|3843.74|3842.24|3838.74|3837.24|24136
1653912000000|2022-05-30 12:00:00|3842.41|3840.91|3834.91|3833.41|3842.41|3840.91|3830.91|3829.41|38084
1653915600000|2022-05-30 13:00:00|3835.91|3834.41|3834.91|3833.41|3836.91|3835.41|3825.91|3824.41|40529
1653919200000|2022-05-30 14:00:00|3833.91|3832.41|3843.61|3842.11|3845.61|3844.11|3832.91|3831.41|49404
1653922800000|2022-05-30 15:00:00|3842.61|3841.11|3842.36|3840.86|3847.36|3845.86|3837.61|3836.11|120803
1653926400000|2022-05-30 16:00:00|3842.86|3841.36|3844.36|3842.86|3846.36|3844.86|3841.36|3839.86|11045
1653930000000|2022-05-30 17:00:00|3845.36|3843.86|3845.36|3843.86|3846.36|3844.86|3844.36|3842.86|2357
1653933600000|2022-05-30 18:00:00|3846.36|3844.86|3847.36|3845.86|3847.36|3845.86|3846.36|3844.86|500
1653937200000|2022-05-30 19:00:00|3846.36|3844.86|3847.36|3845.86|3848.36|3846.86|3846.36|3844.86|1596
1653940800000|2022-05-30 20:00:00|3848.11|3845.11|3848.11|3845.11|3848.21|3845.21|3848.11|3845.11|36302
1653948000000|2022-05-30 22:00:00|3845.81|3842.81|3838.91|3835.91|3847.71|3844.71|3833.51|3830.51|0
1653951600000|2022-05-30 23:00:00|3838.81|3835.81|3846.91|3843.91|3848.81|3845.81|3838.41|3835.41|0
1653955200000|2022-05-31 00:00:00|3847.11|3844.11|3836.61|3834.61|3848.61|3846.61|3830.61|3828.61|1813
1653958800000|2022-05-31 01:00:00|3835.61|3833.61|3836.61|3834.61|3843.11|3841.11|3828.61|3826.61|1838
1653962400000|2022-05-31 02:00:00|3835.61|3833.61|3843.61|3841.61|3844.61|3842.61|3835.11|3833.11|840
1653966000000|2022-05-31 03:00:00|3844.11|3842.11|3838.11|3836.11|3844.61|3842.61|3834.61|3832.61|782
1653969600000|2022-05-31 04:00:00|3837.61|3835.61|3837.61|3835.61|3839.61|3837.61|3834.61|3832.61|1127
1653973200000|2022-05-31 05:00:00|3838.61|3836.61|3830.61|3828.61|3839.61|3837.61|3829.61|3827.61|3731
1653976800000|2022-05-31 06:00:00|3829.61|3827.61|3823.36|3821.86|3832.36|3830.86|3820.36|3818.86|24293
1653980400000|2022-05-31 07:00:00|3824.36|3822.86|3817.33|3815.83|3826.36|3824.86|3810.33|3808.83|80625
1653984000000|2022-05-31 08:00:00|3818.33|3816.83|3831.33|3829.83|3834.33|3832.83|3818.33|3816.83|74528
1653987600000|2022-05-31 09:00:00|3830.33|3828.83|3816.33|3814.83|3830.33|3828.83|3805.33|3803.83|92750
1653991200000|2022-05-31 10:00:00|3815.33|3813.83|3817.33|3815.83|3821.33|3819.83|3809.33|3807.83|57184
1653994800000|2022-05-31 11:00:00|3818.33|3816.83|3810.98|3809.48|3822.33|3820.83|3807.98|3806.48|55337
1653998400000|2022-05-31 12:00:00|3809.98|3808.48|3791.98|3790.48|3809.98|3808.48|3791.98|3790.48|76753
1654002000000|2022-05-31 13:00:00|3790.98|3789.48|3788.98|3787.48|3802.98|3801.48|3781.98|3780.48|86618
1654005600000|2022-05-31 14:00:00|3787.98|3786.48|3795.72|3794.22|3798.72|3797.22|3780.72|3779.22|81497
1654009200000|2022-05-31 15:00:00|3794.72|3793.22|3810.72|3809.22|3810.72|3809.22|3779.72|3778.22|389754
1654012800000|2022-05-31 16:00:00|3810.22|3808.72|3811.72|3810.22|3815.72|3814.22|3801.72|3800.22|36863
1654016400000|2022-05-31 17:00:00|3810.72|3809.22|3814.72|3813.22|3814.72|3813.22|3800.72|3799.22|15575
1654020000000|2022-05-31 18:00:00|3813.72|3812.22|3794.22|3792.72|3814.72|3813.22|3789.72|3788.22|20349
1654023600000|2022-05-31 19:00:00|3794.72|3793.22|3793.72|3792.22|3807.72|3806.22|3789.72|3788.22|32114
1654027200000|2022-05-31 20:00:00|3795.97|3792.97|3797.17|3794.17|3799.47|3796.47|3790.87|3787.87|38137
1654030800000|2022-05-31 21:00:00|3796.97|3793.97|3798.57|3795.57|3798.87|3795.87|3796.77|3793.77|0
1654034400000|2022-05-31 22:00:00|3798.67|3795.67|3805.17|3802.17|3805.77|3802.77|3798.07|3795.07|0
1654038000000|2022-05-31 23:00:00|3805.37|3802.37|3809.07|3806.07|3809.67|3806.67|3802.77|3799.77|0
1654041600000|2022-06-01 00:00:00|3809.17|3806.17|3812.97|3810.97|3818.97|3816.97|3809.07|3806.07|1871
1654045200000|2022-06-01 01:00:00|3812.47|3810.47|3814.97|3812.97|3818.97|3816.97|3810.97|3808.97|1828
1654048800000|2022-06-01 02:00:00|3813.97|3811.97|3810.47|3808.47|3815.97|3813.97|3809.97|3807.97|2604
1654052400000|2022-06-01 03:00:00|3809.97|3807.97|3811.97|3809.97|3813.47|3811.47|3808.97|3806.97|1818
1654056000000|2022-06-01 04:00:00|3812.97|3810.97|3812.47|3810.47|3812.97|3810.97|3804.97|3802.97|1063
1654059600000|2022-06-01 05:00:00|3812.97|3810.97|3801.97|3799.97|3815.47|3813.47|3798.97|3796.97|3712
1654063200000|2022-06-01 06:00:00|3801.72|3800.22|3809.72|3808.22|3809.72|3808.22|3795.72|3794.22|17945
1654066800000|2022-06-01 07:00:00|3808.72|3807.22|3796.77|3795.27|3815.72|3814.22|3794.77|3793.27|74294
1654070400000|2022-06-01 08:00:00|3797.27|3795.77|3792.77|3791.27|3798.77|3797.27|3781.77|3780.27|62915
1654074000000|2022-06-01 09:00:00|3793.77|3792.27|3791.77|3790.27|3800.77|3799.27|3791.77|3790.27|30708
1654077600000|2022-06-01 10:00:00|3790.77|3789.27|3784.77|3783.27|3791.77|3790.27|3782.77|3781.27|33844
1654081200000|2022-06-01 11:00:00|3785.77|3784.27|3792.62|3791.12|3792.62|3791.12|3784.77|3783.27|28136
1654084800000|2022-06-01 12:00:00|3793.62|3792.12|3798.62|3797.12|3805.62|3804.12|3791.62|3790.12|42813
1654088400000|2022-06-01 13:00:00|3799.62|3798.12|3801.12|3799.62|3810.62|3809.12|3797.62|3796.12|62694
1654092000000|2022-06-01 14:00:00|3801.62|3800.12|3775.75|3774.25|3804.62|3803.12|3768.75|3767.25|115866
1654095600000|2022-06-01 15:00:00|3774.75|3773.25|3754.01|3752.51|3775.75|3774.25|3749.01|3747.51|179606
1654099200000|2022-06-01 16:00:00|3754.51|3753.01|3761.01|3759.51|3763.01|3761.51|3750.01|3748.51|23014
1654102800000|2022-06-01 17:00:00|3760.01|3758.51|3772.01|3770.51|3776.01|3774.51|3760.01|3758.51|13503
1654106400000|2022-06-01 18:00:00|3771.01|3769.51|3777.01|3775.51|3784.01|3782.51|3771.01|3769.51|10961
1654110000000|2022-06-01 19:00:00|3776.01|3774.51|3766.01|3764.51|3783.01|3781.51|3765.01|3763.51|14038
1654113600000|2022-06-01 20:00:00|3766.36|3763.36|3765.16|3762.16|3769.06|3766.06|3762.66|3759.66|13088
1654117200000|2022-06-01 21:00:00|3765.06|3762.06|3764.66|3761.66|3765.66|3762.66|3764.36|3761.36|0
1654120800000|2022-06-01 22:00:00|3765.86|3762.86|3761.46|3758.46|3767.06|3764.06|3760.06|3757.06|0
1654124400000|2022-06-01 23:00:00|3761.66|3758.66|3759.26|3756.26|3763.86|3760.86|3758.06|3755.06|0
1654128000000|2022-06-02 00:00:00|3759.46|3756.46|3769.26|3767.26|3772.26|3770.26|3756.46|3753.46|2161
1654131600000|2022-06-02 01:00:00|3770.26|3768.26|3765.26|3763.26|3772.26|3770.26|3765.26|3763.26|1270
1654135200000|2022-06-02 02:00:00|3764.26|3762.26|3762.26|3760.26|3770.26|3768.26|3762.26|3760.26|1153
1654138800000|2022-06-02 03:00:00|3763.26|3761.26|3762.26|3760.26|3765.26|3763.26|3759.26|3757.26|818
1654142400000|2022-06-02 04:00:00|3763.26|3761.26|3765.26|3763.26|3766.26|3764.26|3761.26|3759.26|481
1654146000000|2022-06-02 05:00:00|3766.26|3764.26|3763.26|3761.26|3766.26|3764.26|3757.26|3755.26|2422
1654149600000|2022-06-02 06:00:00|3763.01|3761.51|3774.01|3772.51|3774.01|3772.51|3763.01|3761.51|8406
1654153200000|2022-06-02 07:00:00|3773.01|3771.51|3781.45|3779.95|3789.01|3787.51|3770.01|3768.51|70023
1654156800000|2022-06-02 08:00:00|3780.45|3778.95|3785.45|3783.95|3791.45|3789.95|3776.45|3774.95|54128
1654160400000|2022-06-02 09:00:00|3784.45|3782.95|3786.45|3784.95|3791.45|3789.95|3780.45|3778.95|43636
1654164000000|2022-06-02 10:00:00|3785.45|3783.95|3791.45|3789.95|3792.45|3790.95|3776.45|3774.95|40777
1654167600000|2022-06-02 11:00:00|3790.45|3788.95|3793.07|3791.57|3794.07|3792.57|3785.45|3783.95|21742
1654171200000|2022-06-02 12:00:00|3792.07|3790.57|3791.07|3789.57|3797.07|3795.57|3788.07|3786.57|26538
1654174800000|2022-06-02 13:00:00|3792.07|3790.57|3784.07|3782.57|3792.07|3790.57|3778.07|3776.57|79120
1654178400000|2022-06-02 14:00:00|3783.07|3781.57|3785.28|3783.78|3794.28|3792.78|3776.28|3774.78|74800
1654182000000|2022-06-02 15:00:00|3784.28|3782.78|3804.28|3802.78|3810.28|3808.78|3784.28|3782.78|116385
1654185600000|2022-06-02 16:00:00|3805.28|3803.78|3814.28|3812.78|3815.28|3813.78|3803.28|3801.78|15017
1654189200000|2022-06-02 17:00:00|3815.28|3813.78|3816.28|3814.78|3817.28|3815.78|3810.28|3808.78|7961
1654192800000|2022-06-02 18:00:00|3815.28|3813.78|3814.28|3812.78|3820.28|3818.78|3814.28|3812.78|6682
1654196400000|2022-06-02 19:00:00|3813.28|3811.78|3828.28|3826.78|3830.28|3828.78|3813.28|3811.78|21970
1654200000000|2022-06-02 20:00:00|3830.13|3827.13|3831.53|3828.53|3832.13|3829.13|3825.23|3822.23|8817
1654203600000|2022-06-02 21:00:00|3831.43|3828.43|3831.03|3828.03|3832.13|3829.13|3831.03|3828.03|0
1654207200000|2022-06-02 22:00:00|3831.13|3828.13|3833.73|3830.73|3839.43|3836.43|3831.13|3828.13|0
1654210800000|2022-06-02 23:00:00|3833.53|3830.53|3834.33|3831.33|3836.73|3833.73|3833.33|3830.33|0
1654214400000|2022-06-03 00:00:00|3834.13|3831.13|3825.53|3823.53|3837.53|3835.53|3824.53|3822.53|2688
1654218000000|2022-06-03 01:00:00|3825.03|3823.03|3829.53|3827.53|3830.53|3828.53|3825.03|3823.03|2551
1654221600000|2022-06-03 02:00:00|3830.03|3828.03|3828.53|3826.53|3830.53|3828.53|3826.53|3824.53|1122
1654225200000|2022-06-03 03:00:00|3827.53|3825.53|3824.53|3822.53|3828.53|3826.53|3824.53|3822.53|396
1654228800000|2022-06-03 04:00:00|3825.03|3823.03|3824.53|3822.53|3829.53|3827.53|3824.53|3822.53|483
1654232400000|2022-06-03 05:00:00|3823.53|3821.53|3827.53|3825.53|3828.53|3826.53|3823.53|3821.53|1419
1654236000000|2022-06-03 06:00:00|3827.28|3825.78|3824.28|3822.78|3829.28|3827.78|3820.78|3819.28|7217
1654239600000|2022-06-03 07:00:00|3825.28|3823.78|3801.1|3799.6|3825.28|3823.78|3801.1|3799.6|53420
1654243200000|2022-06-03 08:00:00|3802.1|3800.6|3808.1|3806.6|3809.1|3807.6|3800.1|3798.6|36228
1654246800000|2022-06-03 09:00:00|3807.6|3806.1|3809.1|3807.6|3812.1|3810.6|3802.1|3800.6|60975
1654250400000|2022-06-03 10:00:00|3810.1|3808.6|3803.1|3801.6|3810.1|3808.6|3800.1|3798.6|40695
1654254000000|2022-06-03 11:00:00|3802.1|3800.6|3795.18|3793.68|3804.1|3802.6|3793.18|3791.68|26210
1654257600000|2022-06-03 12:00:00|3794.68|3793.18|3795.18|3793.68|3809.68|3808.18|3791.18|3789.68|41978
1654261200000|2022-06-03 13:00:00|3795.68|3794.18|3788.18|3786.68|3801.18|3799.68|3782.18|3780.68|53904
1654264800000|2022-06-03 14:00:00|3789.18|3787.68|3787.26|3785.76|3793.26|3791.76|3781.26|3779.76|55239
1654268400000|2022-06-03 15:00:00|3788.26|3786.76|3786.26|3784.76|3788.26|3786.76|3777.26|3775.76|88830
1654272000000|2022-06-03 16:00:00|3785.26|3783.76|3795.26|3793.76|3795.26|3793.76|3783.26|3781.76|16299
1654275600000|2022-06-03 17:00:00|3796.26|3794.76|3786.26|3784.76|3800.26|3798.76|3785.26|3783.76|9291
1654279200000|2022-06-03 18:00:00|3785.26|3783.76|3791.26|3789.76|3793.26|3791.76|3784.26|3782.76|5824
1654282800000|2022-06-03 19:00:00|3792.26|3790.76|3788.26|3786.76|3792.26|3790.76|3784.26|3782.76|11963
1654286400000|2022-06-03 20:00:00|3790.91|3787.91|3792.01|3789.01|3795.31|3792.31|3788.01|3785.01|5603
1654466400000|2022-06-05 22:00:00|3796.01|3793.01|3792.21|3789.21|3798.11|3795.11|3789.21|3786.21|0
1654470000000|2022-06-05 23:00:00|3792.31|3789.31|3792.21|3789.21|3795.31|3792.31|3789.61|3786.61|0
1654473600000|2022-06-06 00:00:00|3791.81|3788.81|3794.51|3792.51|3797.51|3795.51|3789.21|3786.21|1728
1654477200000|2022-06-06 01:00:00|3793.51|3791.51|3798.51|3796.51|3798.51|3796.51|3790.51|3788.51|1833
1654480800000|2022-06-06 02:00:00|3799.51|3797.51|3802.51|3800.51|3803.51|3801.51|3797.51|3795.51|1575
1654484400000|2022-06-06 03:00:00|3803.01|3801.01|3805.51|3803.51|3807.51|3805.51|3801.51|3799.51|810
1654488000000|2022-06-06 04:00:00|3804.51|3802.51|3809.51|3807.51|3810.51|3808.51|3803.51|3801.51|1481
1654491600000|2022-06-06 05:00:00|3810.01|3808.01|3807.51|3805.51|3811.51|3809.51|3804.51|3802.51|967
1654495200000|2022-06-06 06:00:00|3807.26|3805.76|3819.26|3817.76|3819.26|3817.76|3805.26|3803.76|10885
1654498800000|2022-06-06 07:00:00|3818.26|3816.76|3827.33|3825.83|3827.33|3825.83|3816.26|3814.76|59037
1654502400000|2022-06-06 08:00:00|3828.33|3826.83|3837.33|3835.83|3839.33|3837.83|3828.33|3826.83|54995
1654506000000|2022-06-06 09:00:00|3838.33|3836.83|3833.33|3831.83|3838.33|3836.83|3829.33|3827.83|33670
1654509600000|2022-06-06 10:00:00|3834.33|3832.83|3833.33|3831.83|3836.33|3834.83|3831.33|3829.83|48918
1654513200000|2022-06-06 11:00:00|3832.33|3830.83|3837.39|3835.89|3837.39|3835.89|3829.39|3827.89|29375
1654516800000|2022-06-06 12:00:00|3836.39|3834.89|3845.39|3843.89|3848.39|3846.89|3834.39|3832.89|83593
1654520400000|2022-06-06 13:00:00|3844.39|3842.89|3851.39|3849.89|3851.39|3849.89|3841.39|3839.89|47424
1654524000000|2022-06-06 14:00:00|3852.39|3850.89|3855.67|3854.17|3858.67|3857.17|3848.67|3847.17|89489
1654527600000|2022-06-06 15:00:00|3856.67|3855.17|3839.67|3838.17|3857.67|3856.17|3836.67|3835.17|185149
1654531200000|2022-06-06 16:00:00|3840.67|3839.17|3832.67|3831.17|3840.67|3839.17|3822.67|3821.17|27902
1654534800000|2022-06-06 17:00:00|3831.67|3830.17|3837.67|3836.17|3837.67|3836.17|3826.67|3825.17|15012
1654538400000|2022-06-06 18:00:00|3838.67|3837.17|3826.67|3825.17|3838.67|3837.17|3822.67|3821.17|8535
1654542000000|2022-06-06 19:00:00|3825.67|3824.17|3829.67|3828.17|3834.67|3833.17|3821.67|3820.17|14179
1654545600000|2022-06-06 20:00:00|3829.32|3826.32|3830.22|3827.22|3831.72|3828.72|3827.22|3824.22|38455
1654549200000|2022-06-06 21:00:00|3830.32|3827.32|3830.92|3827.92|3830.92|3827.92|3829.42|3826.42|0
1654552800000|2022-06-06 22:00:00|3830.72|3827.72|3826.92|3823.92|3832.32|3829.32|3825.82|3822.82|0
1654556400000|2022-06-06 23:00:00|3827.02|3824.02|3830.62|3827.62|3832.62|3829.62|3826.32|3823.32|0
1654560000000|2022-06-07 00:00:00|3830.72|3827.72|3819.92|3817.92|3831.02|3828.02|3814.92|3812.92|2550
1654563600000|2022-06-07 01:00:00|3820.92|3818.92|3812.92|3810.92|3822.92|3820.92|3805.92|3803.92|2829
1654567200000|2022-06-07 02:00:00|3813.42|3811.42|3810.92|3808.92|3813.92|3811.92|3808.92|3806.92|590
1654570800000|2022-06-07 03:00:00|3811.42|3809.42|3812.92|3810.92|3816.92|3814.92|3809.92|3807.92|330
1654574400000|2022-06-07 04:00:00|3811.92|3809.92|3810.92|3808.92|3813.92|3811.92|3808.92|3806.92|1027
1654578000000|2022-06-07 05:00:00|3811.92|3809.92|3807.92|3805.92|3811.92|3809.92|3804.92|3802.92|3441
1654581600000|2022-06-07 06:00:00|3807.67|3806.17|3812.67|3811.17|3817.67|3816.17|3807.67|3806.17|15896
1654585200000|2022-06-07 07:00:00|3811.67|3810.17|3816.4|3814.9|3822.67|3821.17|3807.67|3806.17|105541
1654588800000|2022-06-07 08:00:00|3815.4|3813.9|3813.4|3811.9|3821.4|3819.9|3811.4|3809.9|71122
1654592400000|2022-06-07 09:00:00|3812.4|3810.9|3806.4|3804.9|3814.4|3812.9|3804.4|3802.9|63823
1654596000000|2022-06-07 10:00:00|3805.4|3803.9|3797.4|3795.9|3809.4|3807.9|3795.4|3793.9|49303
1654599600000|2022-06-07 11:00:00|3798.4|3796.9|3799.44|3797.94|3805.4|3803.9|3787.4|3785.9|58293
1654603200000|2022-06-07 12:00:00|3800.44|3798.94|3788.44|3786.94|3802.44|3800.94|3788.44|3786.94|63221
1654606800000|2022-06-07 13:00:00|3789.44|3787.94|3789.44|3787.94|3800.44|3798.94|3783.44|3781.94|107705
1654610400000|2022-06-07 14:00:00|3790.44|3788.94|3809.66|3808.16|3816.66|3815.16|3787.66|3786.16|99139
1654614000000|2022-06-07 15:00:00|3810.66|3809.16|3807.66|3806.16|3813.66|3812.16|3803.66|3802.16|153632
1654617600000|2022-06-07 16:00:00|3808.66|3807.16|3812.66|3811.16|3812.66|3811.16|3801.66|3800.16|17970
1654621200000|2022-06-07 17:00:00|3811.66|3810.16|3814.66|3813.16|3817.66|3816.16|3811.66|3810.16|10873
1654624800000|2022-06-07 18:00:00|3813.66|3812.16|3818.66|3817.16|3823.66|3822.16|3813.66|3812.16|11627
1654628400000|2022-06-07 19:00:00|3817.66|3816.16|3824.66|3823.16|3827.66|3826.16|3817.66|3816.16|17094
1654632000000|2022-06-07 20:00:00|3826.21|3823.21|3818.91|3815.91|3826.21|3823.21|3818.21|3815.21|102679
1654635600000|2022-06-07 21:00:00|3819.01|3816.01|3820.11|3817.11|3820.51|3817.51|3818.51|3815.51|0
1654639200000|2022-06-07 22:00:00|3819.51|3816.51|3820.61|3817.61|3823.51|3820.51|3818.71|3815.71|0
1654642800000|2022-06-07 23:00:00|3820.71|3817.71|3816.11|3813.11|3822.51|3819.51|3815.31|3812.31|0
1654646400000|2022-06-08 00:00:00|3815.91|3812.91|3825.91|3823.91|3826.91|3824.91|3814.91|3811.91|1556
1654650000000|2022-06-08 01:00:00|3826.91|3824.91|3827.91|3825.91|3829.91|3827.91|3823.91|3821.91|1223
1654653600000|2022-06-08 02:00:00|3828.91|3826.91|3824.91|3822.91|3830.91|3828.91|3824.91|3822.91|2137
1654657200000|2022-06-08 03:00:00|3825.91|3823.91|3821.91|3819.91|3825.91|3823.91|3818.91|3816.91|1103
1654660800000|2022-06-08 04:00:00|3820.91|3818.91|3817.91|3815.91|3823.91|3821.91|3816.91|3814.91|933
1654664400000|2022-06-08 05:00:00|3817.41|3815.41|3826.41|3824.41|3826.91|3824.91|3816.91|3814.91|2567
1654668000000|2022-06-08 06:00:00|3826.16|3824.66|3825.66|3824.16|3828.66|3827.16|3819.66|3818.16|11622
1654671600000|2022-06-08 07:00:00|3824.66|3823.16|3803.9|3802.4|3825.66|3824.16|3802.66|3801.16|120140
1654675200000|2022-06-08 08:00:00|3802.9|3801.4|3810.9|3809.4|3813.9|3812.4|3798.9|3797.4|112412
1654678800000|2022-06-08 09:00:00|3809.9|3808.4|3801.9|3800.4|3811.9|3810.4|3798.9|3797.4|55326
1654682400000|2022-06-08 10:00:00|3800.9|3799.4|3798.9|3797.4|3802.9|3801.4|3793.9|3792.4|43292
1654686000000|2022-06-08 11:00:00|3797.9|3796.4|3794.07|3792.57|3802.9|3801.4|3793.07|3791.57|49498
1654689600000|2022-06-08 12:00:00|3793.07|3791.57|3784.07|3782.57|3795.07|3793.57|3782.07|3780.57|86929
1654693200000|2022-06-08 13:00:00|3783.07|3781.57|3788.07|3786.57|3791.07|3789.57|3773.07|3771.57|99851
1654696800000|2022-06-08 14:00:00|3789.07|3787.57|3779.52|3778.02|3789.07|3787.57|3768.52|3767.02|115156
1654700400000|2022-06-08 15:00:00|3779.02|3777.52|3788.52|3787.02|3792.52|3791.02|3777.52|3776.02|145444
1654704000000|2022-06-08 16:00:00|3787.52|3786.02|3776.52|3775.02|3790.52|3789.02|3766.52|3765.02|32700
1654707600000|2022-06-08 17:00:00|3775.52|3774.02|3767.52|3766.02|3776.52|3775.02|3762.52|3761.02|16310
1654711200000|2022-06-08 18:00:00|3768.02|3766.52|3767.52|3766.02|3770.52|3769.02|3760.52|3759.02|8310
1654714800000|2022-06-08 19:00:00|3766.52|3765.02|3767.52|3766.02|3775.52|3774.02|3763.52|3762.02|14819
1654718400000|2022-06-08 20:00:00|3769.77|3766.77|3771.17|3768.17|3772.37|3769.37|3767.47|3764.47|134669
1654722000000|2022-06-08 21:00:00|3771.37|3768.37|3771.47|3768.47|3772.87|3769.87|3771.07|3768.07|0
1654725600000|2022-06-08 22:00:00|3770.87|3767.87|3772.77|3769.77|3773.07|3770.07|3769.07|3766.07|0
1654729200000|2022-06-08 23:00:00|3772.87|3769.87|3772.57|3769.57|3773.67|3770.67|3771.27|3768.27|0
1654732800000|2022-06-09 00:00:00|3772.77|3769.77|3761.77|3759.77|3774.97|3771.97|3761.77|3759.77|1643
1654736400000|2022-06-09 01:00:00|3762.27|3760.27|3762.77|3760.77|3767.27|3765.27|3759.77|3757.77|2107
1654740000000|2022-06-09 02:00:00|3763.27|3761.27|3765.77|3763.77|3766.77|3764.77|3761.77|3759.77|991
1654743600000|2022-06-09 03:00:00|3766.77|3764.77|3766.77|3764.77|3767.77|3765.77|3762.77|3760.77|500
1654747200000|2022-06-09 04:00:00|3766.27|3764.27|3765.77|3763.77|3767.77|3765.77|3763.77|3761.77|1110
1654750800000|2022-06-09 05:00:00|3764.77|3762.77|3757.77|3755.77|3768.77|3766.77|3757.77|3755.77|3721
1654754400000|2022-06-09 06:00:00|3757.52|3756.02|3766.52|3765.02|3766.52|3765.02|3755.52|3754.02|10638
1654758000000|2022-06-09 07:00:00|3765.52|3764.02|3767.3|3765.8|3772.52|3771.02|3748.52|3747.02|152039
1654761600000|2022-06-09 08:00:00|3766.3|3764.8|3784.3|3782.8|3784.3|3782.8|3757.3|3755.8|114762
1654765200000|2022-06-09 09:00:00|3783.3|3781.8|3772.3|3770.8|3785.3|3783.8|3767.3|3765.8|140878
1654768800000|2022-06-09 10:00:00|3773.3|3771.8|3774.3|3772.8|3784.3|3782.8|3768.3|3766.8|78198
1654772400000|2022-06-09 11:00:00|3773.3|3771.8|3760.62|3759.12|3791.62|3790.12|3758.62|3757.12|170123
1654776000000|2022-06-09 12:00:00|3759.62|3758.12|3725.62|3724.12|3761.62|3760.12|3719.62|3718.12|169253
1654779600000|2022-06-09 13:00:00|3724.62|3723.12|3744.62|3743.12|3744.62|3743.12|3718.62|3717.12|188269
1654783200000|2022-06-09 14:00:00|3744.12|3742.62|3735.26|3733.76|3747.26|3745.76|3724.26|3722.76|130686
1654786800000|2022-06-09 15:00:00|3734.26|3732.76|3729.26|3727.76|3737.26|3735.76|3722.26|3720.76|248749
1654790400000|2022-06-09 16:00:00|3730.26|3728.76|3732.26|3730.76|3733.26|3731.76|3722.26|3720.76|29638
1654794000000|2022-06-09 17:00:00|3733.26|3731.76|3728.26|3726.76|3734.26|3732.76|3721.26|3719.76|12135
1654797600000|2022-06-09 18:00:00|3727.26|3725.76|3714.26|3712.76|3727.76|3726.26|3714.26|3712.76|11575
1654801200000|2022-06-09 19:00:00|3715.26|3713.76|3694.26|3692.76|3715.26|3713.76|3692.26|3690.76|36390
1654804800000|2022-06-09 20:00:00|3694.61|3691.61|3700.71|3697.71|3701.31|3698.31|3694.41|3691.41|36237
1654808400000|2022-06-09 21:00:00|3700.11|3697.11|3701.91|3698.91|3702.31|3699.31|3699.31|3696.31|0
1654812000000|2022-06-09 22:00:00|3702.31|3699.31|3697.91|3694.91|3702.51|3699.51|3696.41|3693.41|0
1654815600000|2022-06-09 23:00:00|3698.11|3695.11|3699.61|3696.61|3702.01|3699.01|3697.61|3694.61|0
1654819200000|2022-06-10 00:00:00|3700.01|3697.01|3691.51|3689.51|3701.61|3698.61|3689.51|3687.51|2187
1654822800000|2022-06-10 01:00:00|3691.01|3689.01|3690.51|3688.51|3693.51|3691.51|3687.51|3685.51|3802
1654826400000|2022-06-10 02:00:00|3689.51|3687.51|3692.51|3690.51|3693.51|3691.51|3688.51|3686.51|2330
1654830000000|2022-06-10 03:00:00|3693.51|3691.51|3696.51|3694.51|3700.51|3698.51|3693.51|3691.51|1305
1654833600000|2022-06-10 04:00:00|3695.51|3693.51|3690.51|3688.51|3695.51|3693.51|3686.51|3684.51|1413
1654837200000|2022-06-10 05:00:00|3691.51|3689.51|3693.01|3691.01|3696.51|3694.51|3689.51|3687.51|3172
1654840800000|2022-06-10 06:00:00|3693.51|3691.51|3699.26|3697.76|3706.26|3704.76|3692.26|3690.76|25842
1654844400000|2022-06-10 07:00:00|3698.26|3696.76|3666.28|3664.78|3704.26|3702.76|3665.26|3663.76|253970
1654848000000|2022-06-10 08:00:00|3665.28|3663.78|3663.28|3661.78|3683.28|3681.78|3660.28|3658.78|131804
1654851600000|2022-06-10 09:00:00|3664.28|3662.78|3663.28|3661.78|3673.28|3671.78|3660.28|3658.78|114154
1654855200000|2022-06-10 10:00:00|3664.28|3662.78|3657.28|3655.78|3666.28|3664.78|3652.28|3650.78|93032
1654858800000|2022-06-10 11:00:00|3656.28|3654.78|3663.91|3662.41|3668.28|3666.78|3655.28|3653.78|62380
1654862400000|2022-06-10 12:00:00|3664.41|3662.91|3628.91|3627.41|3672.91|3671.41|3628.91|3627.41|135389
1654866000000|2022-06-10 13:00:00|3629.91|3628.41|3621.91|3620.41|3642.91|3641.41|3618.91|3617.41|183465
1654869600000|2022-06-10 14:00:00|3619.91|3618.41|3606.34|3604.84|3621.34|3619.84|3598.34|3596.84|192975
1654873200000|2022-06-10 15:00:00|3607.34|3605.84|3601.34|3599.84|3609.34|3607.84|3592.34|3590.84|333209
1654876800000|2022-06-10 16:00:00|3600.34|3598.84|3602.34|3600.84|3609.34|3607.84|3596.34|3594.84|46393
1654880400000|2022-06-10 17:00:00|3602.84|3601.34|3608.34|3606.84|3615.34|3613.84|3598.34|3596.84|20622
1654884000000|2022-06-10 18:00:00|3607.34|3605.84|3620.34|3618.84|3622.34|3620.84|3605.34|3603.84|11261
1654887600000|2022-06-10 19:00:00|3621.34|3619.84|3600.84|3599.34|3624.34|3622.84|3600.84|3599.34|26306
1654891200000|2022-06-10 20:00:00|3601.34|3599.84|3609.69|3606.69|3613.69|3610.69|3601.34|3598.89|173321
1655071200000|2022-06-12 22:00:00|3583.69|3580.69|3578.49|3575.49|3589.39|3586.39|3576.49|3573.49|0
1655074800000|2022-06-12 23:00:00|3578.39|3575.39|3576.99|3573.99|3580.19|3577.19|3574.99|3571.99|0
1655078400000|2022-06-13 00:00:00|3577.19|3574.19|3547.09|3545.09|3577.99|3574.99|3546.59|3544.59|8187
1655082000000|2022-06-13 01:00:00|3547.59|3545.59|3536.59|3534.59|3547.59|3545.59|3532.59|3530.59|10895
1655085600000|2022-06-13 02:00:00|3537.59|3535.59|3545.59|3543.59|3546.59|3544.59|3536.59|3534.59|4647
1655089200000|2022-06-13 03:00:00|3546.09|3544.09|3545.59|3543.59|3547.09|3545.09|3542.59|3540.59|1280
1655092800000|2022-06-13 04:00:00|3546.09|3544.09|3540.59|3538.59|3551.59|3549.59|3537.59|3535.59|2075
1655096400000|2022-06-13 05:00:00|3539.59|3537.59|3537.59|3535.59|3546.59|3544.59|3536.59|3534.59|4947
1655100000000|2022-06-13 06:00:00|3537.34|3535.84|3540.84|3539.34|3546.34|3544.84|3520.34|3518.84|63316
1655103600000|2022-06-13 07:00:00|3539.34|3537.84|3541|3539.5|3561.34|3559.84|3529.34|3527.84|395961
1655107200000|2022-06-13 08:00:00|3539|3537.5|3507|3505.5|3539|3537.5|3506|3504.5|308310
1655110800000|2022-06-13 09:00:00|3506|3504.5|3511|3509.5|3524|3522.5|3505|3503.5|253394
1655114400000|2022-06-13 10:00:00|3512|3510.5|3515|3513.5|3522|3520.5|3508|3506.5|170320
1655118000000|2022-06-13 11:00:00|3516|3514.5|3508.72|3507.22|3529|3527.5|3506.72|3505.22|124598
1655121600000|2022-06-13 12:00:00|3509.72|3508.22|3512.72|3511.22|3526.72|3525.22|3509.72|3508.22|238243
1655125200000|2022-06-13 13:00:00|3513.72|3512.22|3514.72|3513.22|3527.72|3526.22|3509.72|3508.22|193787
1655128800000|2022-06-13 14:00:00|3513.72|3512.22|3500.89|3499.39|3518.72|3517.22|3493.89|3492.39|284691
1655132400000|2022-06-13 15:00:00|3499.89|3498.39|3513.89|3512.39|3520.89|3519.39|3495.89|3494.39|346492
1655136000000|2022-06-13 16:00:00|3514.89|3513.39|3517.89|3516.39|3539.89|3538.39|3510.89|3509.39|82514
1655139600000|2022-06-13 17:00:00|3516.89|3515.39|3528.89|3527.39|3532.89|3531.39|3510.89|3509.39|22950
1655143200000|2022-06-13 18:00:00|3528.39|3526.89|3516.89|3515.39|3529.89|3528.39|3511.89|3510.39|19634
1655146800000|2022-06-13 19:00:00|3515.89|3514.39|3508.89|3507.39|3528.89|3527.39|3497.89|3496.39|52927
1655150400000|2022-06-13 20:00:00|3509.54|3506.54|3513.34|3510.34|3517.04|3514.04|3503.54|3500.54|235702
1655154000000|2022-06-13 21:00:00|3513.54|3510.54|3514.34|3511.34|3514.84|3511.84|3512.64|3509.64|0
1655157600000|2022-06-13 22:00:00|3514.64|3511.64|3518.34|3515.34|3522.04|3519.04|3514.64|3511.64|0
1655161200000|2022-06-13 23:00:00|3518.44|3515.44|3517.14|3514.14|3519.04|3516.04|3511.54|3508.54|0
1655164800000|2022-06-14 00:00:00|3517.04|3514.04|3520.14|3518.14|3526.14|3524.14|3510.14|3508.14|4728
1655168400000|2022-06-14 01:00:00|3521.14|3519.14|3505.14|3503.14|3521.14|3519.14|3504.14|3502.14|3395
1655172000000|2022-06-14 02:00:00|3504.64|3502.64|3513.14|3511.14|3514.14|3512.14|3504.14|3502.14|5221
1655175600000|2022-06-14 03:00:00|3513.64|3511.64|3517.14|3515.14|3521.14|3519.14|3513.64|3511.64|1730
1655179200000|2022-06-14 04:00:00|3517.64|3515.64|3531.14|3529.14|3534.14|3532.14|3517.64|3515.64|5179
1655182800000|2022-06-14 05:00:00|3530.14|3528.14|3540.14|3538.14|3545.14|3543.14|3530.14|3528.14|8075
1655186400000|2022-06-14 06:00:00|3539.89|3538.39|3537.89|3536.39|3549.89|3548.39|3532.89|3531.39|25911
1655190000000|2022-06-14 07:00:00|3535.89|3534.39|3520.26|3518.76|3542.89|3541.39|3505.89|3504.39|421297
1655193600000|2022-06-14 08:00:00|3519.26|3517.76|3500.26|3498.76|3523.26|3521.76|3497.26|3495.76|374555
1655197200000|2022-06-14 09:00:00|3499.26|3497.76|3484.26|3482.76|3503.26|3501.76|3483.26|3481.76|262118
1655200800000|2022-06-14 10:00:00|3483.26|3481.76|3478.26|3476.76|3484.26|3482.76|3467.26|3465.76|136958
1655204400000|2022-06-14 11:00:00|3478.76|3477.26|3475.69|3474.19|3490.26|3488.76|3471.26|3469.76|349715
1655208000000|2022-06-14 12:00:00|3476.69|3475.19|3499.69|3498.19|3503.69|3502.19|3474.69|3473.19|255773
1655211600000|2022-06-14 13:00:00|3498.69|3497.19|3517.69|3516.19|3518.69|3517.19|3486.69|3485.19|238591
1655215200000|2022-06-14 14:00:00|3516.69|3515.19|3488.72|3487.22|3521.69|3520.19|3476.72|3475.22|299453
1655218800000|2022-06-14 15:00:00|3489.72|3488.22|3469.72|3468.22|3494.72|3493.22|3465.72|3464.22|323676
1655222400000|2022-06-14 16:00:00|3468.72|3467.22|3468.72|3467.22|3468.72|3467.22|3456.72|3455.22|68823
1655226000000|2022-06-14 17:00:00|3469.72|3468.22|3459.72|3458.22|3484.72|3483.22|3451.72|3450.22|30539
1655229600000|2022-06-14 18:00:00|3458.72|3457.22|3457.72|3456.22|3468.72|3467.22|3454.72|3453.22|10278
1655233200000|2022-06-14 19:00:00|3458.22|3456.72|3476.72|3475.22|3477.72|3476.22|3447.72|3446.22|26983
1655236800000|2022-06-14 20:00:00|3478.37|3475.37|3478.67|3475.67|3479.87|3476.87|3472.07|3469.07|317544
1655240400000|2022-06-14 21:00:00|3478.57|3475.57|3478.47|3475.47|3478.97|3475.97|3477.27|3474.27|0
1655244000000|2022-06-14 22:00:00|3479.27|3476.27|3482.67|3479.67|3486.77|3483.77|3479.27|3476.27|0
1655247600000|2022-06-14 23:00:00|3482.87|3479.87|3491.77|3488.77|3494.17|3491.17|3479.47|3476.47|0
1655251200000|2022-06-15 00:00:00|3491.57|3488.57|3478.97|3476.97|3492.37|3489.97|3476.97|3474.97|3193
1655254800000|2022-06-15 01:00:00|3479.47|3477.47|3485.97|3483.97|3492.97|3490.97|3475.97|3473.97|5415
1655258400000|2022-06-15 02:00:00|3486.97|3484.97|3490.97|3488.97|3492.97|3490.97|3485.97|3483.97|1772
1655262000000|2022-06-15 03:00:00|3491.97|3489.97|3489.97|3487.97|3497.97|3495.97|3489.97|3487.97|9334
1655265600000|2022-06-15 04:00:00|3490.97|3488.97|3483.97|3481.97|3492.97|3490.97|3482.97|3480.97|2279
1655269200000|2022-06-15 05:00:00|3484.97|3482.97|3501.97|3499.97|3507.97|3505.97|3474.97|3472.97|11765
1655272800000|2022-06-15 06:00:00|3501.72|3500.22|3520.72|3519.22|3525.72|3524.22|3497.72|3496.22|49441
1655276400000|2022-06-15 07:00:00|3521.72|3520.22|3507.07|3505.57|3534.72|3533.22|3487.07|3485.57|169880
1655280000000|2022-06-15 08:00:00|3505.07|3503.57|3518.07|3516.57|3534.07|3532.57|3504.07|3502.57|138546
1655283600000|2022-06-15 09:00:00|3517.07|3515.57|3519.07|3517.57|3527.07|3525.57|3502.07|3500.57|142227
1655287200000|2022-06-15 10:00:00|3518.07|3516.57|3510.07|3508.57|3518.07|3516.57|3506.07|3504.57|61299
1655290800000|2022-06-15 11:00:00|3511.07|3509.57|3527.97|3526.47|3528.47|3526.97|3506.07|3504.57|79329
1655294400000|2022-06-15 12:00:00|3527.47|3525.97|3531.47|3529.97|3531.47|3529.97|3506.47|3504.97|136499
1655298000000|2022-06-15 13:00:00|3533.47|3531.97|3540.47|3538.97|3546.47|3544.97|3521.47|3519.97|147156
1655301600000|2022-06-15 14:00:00|3541.47|3539.97|3542.46|3540.96|3550.46|3548.96|3534.46|3532.96|178728
1655305200000|2022-06-15 15:00:00|3541.46|3539.96|3533.46|3531.96|3546.46|3544.96|3528.46|3526.96|215453
1655308800000|2022-06-15 16:00:00|3533.96|3532.46|3523.46|3521.96|3542.46|3540.96|3522.46|3520.96|51911
1655312400000|2022-06-15 17:00:00|3522.46|3520.96|3538.46|3536.96|3541.46|3539.96|3522.46|3520.96|20405
1655316000000|2022-06-15 18:00:00|3538.96|3537.46|3538.96|3537.46|3565.46|3563.96|3503.46|3501.96|56725
1655319600000|2022-06-15 19:00:00|3538.46|3536.96|3548.46|3546.96|3571.46|3569.96|3538.46|3536.96|37655
1655323200000|2022-06-15 20:00:00|3552.41|3549.41|3550.61|3547.61|3554.11|3551.11|3544.91|3541.91|150244
1655326800000|2022-06-15 21:00:00|3551.21|3548.21|3554.41|3551.41|3554.71|3551.71|3550.51|3547.51|0
1655330400000|2022-06-15 22:00:00|3556.41|3553.41|3563.81|3560.81|3565.61|3562.61|3555.11|3552.11|0
1655334000000|2022-06-15 23:00:00|3564.01|3561.01|3570.91|3567.91|3571.11|3568.11|3561.01|3558.01|0
1655337600000|2022-06-16 00:00:00|3570.61|3567.61|3576.71|3574.71|3580.21|3578.21|3569.01|3566.01|2212
1655341200000|2022-06-16 01:00:00|3575.71|3573.71|3565.71|3563.71|3584.21|3582.21|3562.71|3560.71|3146
1655344800000|2022-06-16 02:00:00|3565.21|3563.21|3565.71|3563.71|3569.71|3567.71|3559.71|3557.71|1928
1655348400000|2022-06-16 03:00:00|3565.21|3563.21|3559.21|3557.21|3570.71|3568.71|3557.71|3555.71|848
1655352000000|2022-06-16 04:00:00|3559.71|3557.71|3551.71|3549.71|3560.71|3558.71|3551.71|3549.71|1026
1655355600000|2022-06-16 05:00:00|3550.71|3548.71|3537.71|3535.71|3551.71|3549.71|3535.71|3533.71|3818
1655359200000|2022-06-16 06:00:00|3537.46|3535.96|3522.46|3520.96|3546.46|3544.96|3513.46|3511.96|18792
1655362800000|2022-06-16 07:00:00|3521.46|3519.96|3469.84|3468.34|3521.46|3519.96|3459.46|3457.96|142362
1655366400000|2022-06-16 08:00:00|3468.84|3467.34|3455.84|3454.34|3487.34|3485.84|3455.84|3454.34|109778
1655370000000|2022-06-16 09:00:00|3453.84|3452.34|3446.84|3445.34|3455.84|3454.34|3432.84|3431.34|167161
1655373600000|2022-06-16 10:00:00|3445.84|3444.34|3432.84|3431.34|3453.84|3452.34|3431.84|3430.34|73140
1655377200000|2022-06-16 11:00:00|3431.34|3429.84|3438.09|3436.59|3456.84|3455.34|3431.34|3429.84|90934
1655380800000|2022-06-16 12:00:00|3437.09|3435.59|3447.09|3445.59|3461.09|3459.59|3437.09|3435.59|76218
1655384400000|2022-06-16 13:00:00|3446.09|3444.59|3433.09|3431.59|3451.09|3449.59|3429.09|3427.59|121916
1655388000000|2022-06-16 14:00:00|3432.09|3430.59|3424.89|3423.39|3442.89|3441.39|3419.89|3418.39|153796
1655391600000|2022-06-16 15:00:00|3425.89|3424.39|3427.89|3426.39|3442.89|3441.39|3415.89|3414.39|224402
1655395200000|2022-06-16 16:00:00|3426.89|3425.39|3428.89|3427.39|3433.89|3432.39|3412.89|3411.39|43487
1655398800000|2022-06-16 17:00:00|3429.89|3428.39|3417.89|3416.39|3440.89|3439.39|3416.89|3415.39|30144
1655402400000|2022-06-16 18:00:00|3416.89|3415.39|3402.89|3401.39|3419.89|3418.39|3400.89|3399.39|19868
1655406000000|2022-06-16 19:00:00|3403.89|3402.39|3411.89|3410.39|3417.89|3416.39|3402.89|3401.39|26032
1655409600000|2022-06-16 20:00:00|3412.74|3409.74|3416.94|3413.94|3418.44|3415.44|3406.74|3403.74|30339
1655413200000|2022-06-16 21:00:00|3416.74|3413.74|3417.44|3414.44|3418.14|3415.14|3416.44|3413.44|0
1655416800000|2022-06-16 22:00:00|3418.04|3415.04|3419.64|3416.64|3421.14|3418.14|3418.04|3415.04|0
1655420400000|2022-06-16 23:00:00|3415.94|3412.94|3415.44|3412.44|3418.14|3415.14|3409.84|3406.84|0
1655424000000|2022-06-17 00:00:00|3415.14|3412.14|3425.14|3423.14|3435.14|3433.14|3411.34|3408.34|3663
1655427600000|2022-06-17 01:00:00|3425.64|3423.64|3441.14|3439.14|3443.14|3441.14|3424.14|3422.14|3812
1655431200000|2022-06-17 02:00:00|3441.64|3439.64|3436.64|3434.64|3447.14|3445.14|3433.14|3431.14|4201
1655434800000|2022-06-17 03:00:00|3437.14|3435.14|3444.64|3442.64|3450.14|3448.14|3434.14|3432.14|4627
1655438400000|2022-06-17 04:00:00|3445.14|3443.14|3465.14|3463.14|3468.14|3466.14|3444.14|3442.14|7076
1655442000000|2022-06-17 05:00:00|3466.14|3464.14|3459.14|3457.14|3474.14|3472.14|3459.14|3457.14|8018
1655445600000|2022-06-17 06:00:00|3458.89|3457.39|3445.89|3444.39|3463.89|3462.39|3442.89|3441.39|42082
1655449200000|2022-06-17 07:00:00|3444.89|3443.39|3451.27|3449.77|3453.27|3451.77|3423.27|3421.77|164096
1655452800000|2022-06-17 08:00:00|3450.27|3448.77|3463.27|3461.77|3475.27|3473.77|3447.27|3445.77|116402
1655456400000|2022-06-17 09:00:00|3462.27|3460.77|3477.27|3475.77|3480.27|3478.77|3451.27|3449.77|201588
1655460000000|2022-06-17 10:00:00|3476.27|3474.77|3475.27|3473.77|3480.27|3478.77|3469.27|3467.77|91380
1655463600000|2022-06-17 11:00:00|3474.27|3472.77|3473.73|3472.23|3487.27|3485.77|3470.73|3469.23|59574
1655467200000|2022-06-17 12:00:00|3472.73|3471.23|3457.73|3456.23|3479.73|3478.23|3456.73|3455.23|45518
1655470800000|2022-06-17 13:00:00|3456.73|3455.23|3465.73|3464.23|3470.73|3469.23|3444.73|3443.23|115882
1655474400000|2022-06-17 14:00:00|3464.73|3463.23|3434.21|3432.71|3465.73|3464.23|3426.21|3424.71|116044
1655478000000|2022-06-17 15:00:00|3433.21|3431.71|3426.21|3424.71|3448.21|3446.71|3423.21|3421.71|292058
1655481600000|2022-06-17 16:00:00|3425.21|3423.71|3440.21|3438.71|3444.21|3442.71|3422.21|3420.71|39210
1655485200000|2022-06-17 17:00:00|3439.71|3438.21|3447.21|3445.71|3461.21|3459.71|3438.21|3436.71|21784
1655488800000|2022-06-17 18:00:00|3448.21|3446.71|3450.21|3448.71|3460.21|3458.71|3447.21|3445.71|11004
1655492400000|2022-06-17 19:00:00|3450.71|3449.21|3442.21|3440.71|3455.21|3453.71|3437.21|3435.71|24093
1655496000000|2022-06-17 20:00:00|3444.06|3441.06|3450.66|3447.66|3454.06|3451.06|3443.46|3440.46|33196
1655676000000|2022-06-19 22:00:00|3457.26|3454.26|3462.76|3459.76|3462.86|3459.86|3448.46|3445.46|0
1655679600000|2022-06-19 23:00:00|3462.66|3459.66|3465.06|3462.06|3466.86|3463.86|3457.66|3454.66|0
1655683200000|2022-06-20 00:00:00|3464.96|3461.96|3441.96|3439.96|3465.36|3462.36|3439.46|3437.46|3265
1655686800000|2022-06-20 01:00:00|3442.46|3440.46|3418.46|3416.46|3443.96|3441.96|3416.46|3414.46|4708
1655690400000|2022-06-20 02:00:00|3419.46|3417.46|3431.46|3429.46|3433.46|3431.46|3416.46|3414.46|2208
1655694000000|2022-06-20 03:00:00|3431.96|3429.96|3439.46|3437.46|3442.46|3440.46|3428.96|3426.96|1823
1655697600000|2022-06-20 04:00:00|3438.96|3436.96|3428.46|3426.46|3439.46|3437.46|3428.46|3426.46|1321
1655701200000|2022-06-20 05:00:00|3427.46|3425.46|3434.46|3432.46|3436.46|3434.46|3425.46|3423.46|2885
1655704800000|2022-06-20 06:00:00|3434.21|3432.71|3454.21|3452.71|3456.21|3454.71|3434.21|3432.71|21654
1655708400000|2022-06-20 07:00:00|3455.21|3453.71|3454.17|3452.67|3457.21|3455.71|3430.21|3428.71|78939
1655712000000|2022-06-20 08:00:00|3455.17|3453.67|3453.67|3452.17|3462.17|3460.67|3449.67|3448.17|52768
1655715600000|2022-06-20 09:00:00|3453.17|3451.67|3450.17|3448.67|3454.17|3452.67|3442.17|3440.67|37335
1655719200000|2022-06-20 10:00:00|3451.17|3449.67|3449.17|3447.67|3460.17|3458.67|3449.17|3447.67|25746
1655722800000|2022-06-20 11:00:00|3450.17|3448.67|3458.17|3456.67|3459.17|3457.67|3448.17|3446.67|16119
1655726400000|2022-06-20 12:00:00|3459.17|3457.67|3454.17|3452.67|3460.17|3458.67|3454.17|3452.67|41444
1655730000000|2022-06-20 13:00:00|3453.17|3451.67|3460.17|3458.67|3462.17|3460.67|3453.17|3451.67|34497
1655733600000|2022-06-20 14:00:00|3459.17|3457.67|3458.08|3456.58|3464.08|3462.58|3457.08|3455.58|25766
1655737200000|2022-06-20 15:00:00|3459.08|3457.58|3470.79|3469.29|3472.79|3471.29|3458.08|3456.58|96941
1655740800000|2022-06-20 16:00:00|3471.79|3470.29|3464.79|3463.29|3471.79|3470.29|3461.79|3460.29|14177
1655744400000|2022-06-20 17:00:00|3464.29|3462.79|3466.79|3465.29|3466.79|3465.29|3460.79|3459.29|2818
1655748000000|2022-06-20 18:00:00|3465.79|3464.29|3463.79|3462.29|3465.79|3464.29|3463.79|3462.29|980
1655751600000|2022-06-20 19:00:00|3462.79|3461.29|3464.79|3463.29|3465.79|3464.29|3462.79|3461.29|1895
1655755200000|2022-06-20 20:00:00|3464.74|3461.74|3464.54|3461.54|3464.94|3461.94|3464.54|3461.54|19076
1655758800000|2022-06-20 21:00:00|3464.34|3461.34|3464.14|3461.14|3464.34|3461.34|3464.14|3461.14|0
1655762400000|2022-06-20 22:00:00|3463.24|3460.24|3464.34|3461.34|3465.24|3462.24|3460.84|3457.84|0
1655766000000|2022-06-20 23:00:00|3464.24|3461.24|3464.84|3461.84|3469.04|3466.04|3459.64|3456.64|0
1655769600000|2022-06-21 00:00:00|3464.64|3461.64|3470.04|3468.04|3473.04|3471.04|3460.54|3458.34|1932
1655773200000|2022-06-21 01:00:00|3470.54|3468.54|3471.04|3469.04|3472.04|3470.04|3463.04|3461.04|1634
1655776800000|2022-06-21 02:00:00|3472.04|3470.04|3475.04|3473.04|3477.04|3475.04|3471.04|3469.04|2840
1655780400000|2022-06-21 03:00:00|3475.54|3473.54|3486.04|3484.04|3487.04|3485.04|3475.04|3473.04|2532
1655784000000|2022-06-21 04:00:00|3487.04|3485.04|3485.04|3483.04|3487.04|3485.04|3482.04|3480.04|1532
1655787600000|2022-06-21 05:00:00|3485.54|3483.54|3486.04|3484.04|3486.04|3484.04|3479.04|3477.04|3562
1655791200000|2022-06-21 06:00:00|3485.79|3484.29|3486.79|3485.29|3490.79|3489.29|3476.79|3475.29|21607
1655794800000|2022-06-21 07:00:00|3487.79|3486.29|3512.02|3510.52|3519.79|3518.29|3484.79|3483.29|122083
1655798400000|2022-06-21 08:00:00|3511.02|3509.52|3519.02|3517.52|3520.02|3518.52|3511.02|3509.52|59771
1655802000000|2022-06-21 09:00:00|3520.02|3518.52|3510.02|3508.52|3525.02|3523.52|3509.02|3507.52|45793
1655805600000|2022-06-21 10:00:00|3511.02|3509.52|3508.02|3506.52|3514.02|3512.52|3504.02|3502.52|35140
1655809200000|2022-06-21 11:00:00|3507.02|3505.52|3491.96|3490.46|3508.02|3506.52|3488.96|3487.46|59143
1655812800000|2022-06-21 12:00:00|3490.96|3489.46|3483.96|3482.46|3494.96|3493.46|3483.96|3482.46|57336
1655816400000|2022-06-21 13:00:00|3483.46|3481.96|3497.96|3496.46|3497.96|3496.46|3482.96|3481.46|85014
1655820000000|2022-06-21 14:00:00|3496.96|3495.46|3495.98|3494.48|3500.98|3499.48|3490.98|3489.48|73892
1655823600000|2022-06-21 15:00:00|3496.98|3495.48|3481.98|3480.48|3498.98|3497.48|3480.98|3479.48|158409
1655827200000|2022-06-21 16:00:00|3482.98|3481.48|3492.98|3491.48|3492.98|3491.48|3480.98|3479.48|33351
1655830800000|2022-06-21 17:00:00|3493.98|3492.48|3482.98|3481.48|3496.98|3495.48|3481.98|3480.48|14922
1655834400000|2022-06-21 18:00:00|3481.98|3480.48|3489.98|3488.48|3489.98|3488.48|3479.98|3478.48|10575
1655838000000|2022-06-21 19:00:00|3488.98|3487.48|3484.98|3483.48|3492.98|3491.48|3483.98|3482.48|17948
1655841600000|2022-06-21 20:00:00|3486.13|3483.13|3486.83|3483.83|3488.63|3485.63|3482.63|3479.63|23343
1655845200000|2022-06-21 21:00:00|3486.63|3483.63|3486.23|3483.23|3487.63|3484.63|3485.53|3482.53|0
1655848800000|2022-06-21 22:00:00|3485.03|3482.03|3483.83|3480.83|3485.63|3482.63|3480.13|3477.13|0
1655852400000|2022-06-21 23:00:00|3483.73|3480.73|3483.03|3480.03|3483.83|3480.83|3478.83|3475.83|0
1655856000000|2022-06-22 00:00:00|3483.23|3480.23|3471.23|3469.23|3483.63|3480.63|3469.23|3467.23|1929
1655859600000|2022-06-22 01:00:00|3470.73|3468.73|3466.23|3464.23|3475.23|3473.23|3464.23|3462.23|2517
1655863200000|2022-06-22 02:00:00|3467.23|3465.23|3453.23|3451.23|3468.23|3466.23|3453.23|3451.23|2677
1655866800000|2022-06-22 03:00:00|3453.73|3451.73|3447.23|3445.23|3456.23|3454.23|3443.23|3441.23|5019
1655870400000|2022-06-22 04:00:00|3446.23|3444.23|3449.23|3447.23|3449.23|3447.23|3444.23|3442.23|1997
1655874000000|2022-06-22 05:00:00|3448.23|3446.23|3439.23|3437.23|3454.23|3452.23|3436.23|3434.23|5873
1655877600000|2022-06-22 06:00:00|3438.98|3437.48|3443.98|3442.48|3443.98|3442.48|3430.98|3429.48|21976
1655881200000|2022-06-22 07:00:00|3442.98|3441.48|3423.87|3422.37|3443.98|3442.48|3415.98|3414.48|149098
1655884800000|2022-06-22 08:00:00|3422.87|3421.37|3423.87|3422.37|3429.87|3428.37|3414.87|3413.37|69589
1655888400000|2022-06-22 09:00:00|3422.87|3421.37|3421.87|3420.37|3430.87|3429.37|3418.87|3417.37|48509
1655892000000|2022-06-22 10:00:00|3420.87|3419.37|3428.87|3427.37|3433.87|3432.37|3419.87|3418.37|38767
1655895600000|2022-06-22 11:00:00|3429.87|3428.37|3434.85|3433.35|3440.87|3439.37|3429.87|3428.37|36198
1655899200000|2022-06-22 12:00:00|3433.85|3432.35|3434.85|3433.35|3434.85|3433.35|3423.85|3422.35|34980
1655902800000|2022-06-22 13:00:00|3433.85|3432.35|3446.85|3445.35|3456.85|3455.35|3428.85|3427.35|84545
1655906400000|2022-06-22 14:00:00|3445.85|3444.35|3476.66|3475.16|3481.66|3480.16|3437.85|3436.35|144140
1655910000000|2022-06-22 15:00:00|3475.66|3474.16|3445.66|3444.16|3476.66|3475.16|3444.66|3443.16|179318
1655913600000|2022-06-22 16:00:00|3444.66|3443.16|3459.66|3458.16|3459.66|3458.16|3443.66|3442.16|26261
1655917200000|2022-06-22 17:00:00|3460.66|3459.16|3466.66|3465.16|3468.66|3467.16|3453.66|3452.16|13389
1655920800000|2022-06-22 18:00:00|3467.66|3466.16|3467.66|3466.16|3475.66|3474.16|3463.66|3462.16|12854
1655924400000|2022-06-22 19:00:00|3468.66|3467.16|3451.66|3450.16|3469.66|3468.16|3451.66|3450.16|18589
1655928000000|2022-06-22 20:00:00|3451.11|3448.11|3450.81|3447.81|3456.91|3453.91|3449.91|3446.91|32142
1655931600000|2022-06-22 21:00:00|3450.61|3447.61|3450.71|3447.71|3451.11|3448.11|3449.91|3446.91|0
1655935200000|2022-06-22 22:00:00|3451.61|3448.61|3448.31|3445.31|3453.41|3450.41|3445.61|3442.61|0
1655938800000|2022-06-22 23:00:00|3448.41|3445.41|3437.81|3434.81|3448.41|3445.41|3432.41|3429.41|0
1655942400000|2022-06-23 00:00:00|3437.61|3434.61|3460.91|3458.91|3465.91|3463.91|3437.21|3434.21|4142
1655946000000|2022-06-23 01:00:00|3460.41|3458.41|3439.91|3437.91|3462.91|3460.91|3438.91|3436.91|3381
1655949600000|2022-06-23 02:00:00|3440.41|3438.41|3444.91|3442.91|3449.91|3447.91|3435.91|3433.91|1941
1655953200000|2022-06-23 03:00:00|3445.41|3443.41|3446.91|3444.91|3453.91|3451.91|3441.91|3439.91|978
1655956800000|2022-06-23 04:00:00|3447.91|3445.91|3452.91|3450.91|3459.91|3457.91|3441.91|3439.91|1146
1655960400000|2022-06-23 05:00:00|3453.91|3451.91|3454.91|3452.91|3463.91|3461.91|3450.91|3448.91|2883
1655964000000|2022-06-23 06:00:00|3454.66|3453.16|3447.66|3446.16|3457.66|3456.16|3446.66|3445.16|16343
1655967600000|2022-06-23 07:00:00|3448.66|3447.16|3415.86|3414.36|3450.66|3449.16|3411.86|3410.36|145615
1655971200000|2022-06-23 08:00:00|3414.86|3413.36|3424.86|3423.36|3438.86|3437.36|3412.86|3411.36|76608
1655974800000|2022-06-23 09:00:00|3425.86|3424.36|3446.86|3445.36|3449.86|3448.36|3425.36|3423.86|48029
1655978400000|2022-06-23 10:00:00|3447.86|3446.36|3477.86|3476.36|3480.86|3479.36|3445.86|3444.36|61943
1655982000000|2022-06-23 11:00:00|3478.86|3477.36|3473.44|3471.94|3482.86|3481.36|3471.86|3470.36|62480
1655985600000|2022-06-23 12:00:00|3474.44|3472.94|3446.44|3444.94|3474.44|3472.94|3442.44|3440.94|53942
1655989200000|2022-06-23 13:00:00|3445.44|3443.94|3442.44|3440.94|3451.44|3449.94|3427.44|3425.94|91777
1655992800000|2022-06-23 14:00:00|3442.44|3440.94|3451.32|3449.82|3452.32|3450.82|3428.32|3426.82|141931
1655996400000|2022-06-23 15:00:00|3450.32|3448.82|3436.32|3434.82|3452.32|3450.82|3434.32|3432.82|188518
1656000000000|2022-06-23 16:00:00|3435.32|3433.82|3420.32|3418.82|3436.32|3434.82|3416.32|3414.82|35456
1656003600000|2022-06-23 17:00:00|3419.82|3418.32|3428.32|3426.82|3429.32|3427.82|3416.32|3414.82|16022
1656007200000|2022-06-23 18:00:00|3428.82|3427.32|3437.32|3435.82|3440.32|3438.82|3425.32|3423.82|14457
1656010800000|2022-06-23 19:00:00|3436.32|3434.82|3456.32|3454.82|3457.32|3455.82|3435.32|3433.82|33515
1656014400000|2022-06-23 20:00:00|3455.47|3452.47|3443.97|3440.97|3455.47|3452.47|3441.97|3438.97|17502
1656018000000|2022-06-23 21:00:00|3444.07|3441.07|3445.37|3442.37|3445.47|3442.47|3443.37|3440.37|0
1656021600000|2022-06-23 22:00:00|3444.57|3441.57|3449.27|3446.27|3450.17|3447.17|3444.07|3441.07|0
1656025200000|2022-06-23 23:00:00|3449.17|3446.17|3445.27|3442.27|3451.37|3448.37|3444.47|3441.47|0
1656028800000|2022-06-24 00:00:00|3445.17|3442.17|3461.57|3459.57|3462.57|3460.57|3442.77|3439.77|2919
1656032400000|2022-06-24 01:00:00|3460.57|3458.57|3469.57|3467.57|3473.57|3471.57|3458.57|3456.57|2209
1656036000000|2022-06-24 02:00:00|3470.07|3468.07|3478.57|3476.57|3480.57|3478.57|3468.57|3466.57|1925
1656039600000|2022-06-24 03:00:00|3478.07|3476.07|3470.57|3468.57|3478.57|3476.57|3467.57|3465.57|2077
1656043200000|2022-06-24 04:00:00|3471.07|3469.07|3478.57|3476.57|3483.57|3481.57|3470.57|3468.57|2111
1656046800000|2022-06-24 05:00:00|3479.57|3477.57|3478.57|3476.57|3484.07|3482.07|3476.57|3474.57|4944
1656050400000|2022-06-24 06:00:00|3478.32|3476.82|3461.32|3459.82|3478.32|3476.82|3461.32|3459.82|17523
1656054000000|2022-06-24 07:00:00|3462.32|3460.82|3465.32|3463.82|3468.32|3466.82|3452.32|3450.82|107534
1656057600000|2022-06-24 08:00:00|3466.32|3464.82|3477.32|3475.82|3479.32|3477.82|3463.32|3461.82|53671
1656061200000|2022-06-24 09:00:00|3476.82|3475.32|3486.32|3484.82|3486.32|3484.82|3473.32|3471.82|60921
1656064800000|2022-06-24 10:00:00|3485.32|3483.82|3493.32|3491.82|3493.32|3491.82|3484.32|3482.82|64178
1656068400000|2022-06-24 11:00:00|3492.32|3490.82|3496.63|3495.13|3500.63|3499.13|3491.32|3489.82|66482
1656072000000|2022-06-24 12:00:00|3495.63|3494.13|3488.63|3487.13|3502.63|3501.13|3484.63|3483.13|46099
1656075600000|2022-06-24 13:00:00|3489.63|3488.13|3505.63|3504.13|3509.63|3508.13|3489.63|3488.13|64035
1656079200000|2022-06-24 14:00:00|3506.63|3505.13|3534.29|3532.79|3541.29|3539.79|3506.63|3505.13|143929
1656082800000|2022-06-24 15:00:00|3535.29|3533.79|3539.29|3537.79|3543.29|3541.79|3531.29|3529.79|214927
1656086400000|2022-06-24 16:00:00|3540.29|3538.79|3543.29|3541.79|3544.29|3542.79|3538.29|3536.79|41202
1656090000000|2022-06-24 17:00:00|3542.29|3540.79|3543.29|3541.79|3545.29|3543.79|3540.29|3538.79|13396
1656093600000|2022-06-24 18:00:00|3542.29|3540.79|3548.29|3546.79|3549.29|3547.79|3542.29|3540.79|5352
1656097200000|2022-06-24 19:00:00|3549.29|3547.79|3563.29|3561.79|3564.29|3562.79|3547.29|3545.79|24559
1656100800000|2022-06-24 20:00:00|3566.64|3563.64|3559.74|3556.74|3567.04|3564.04|3555.64|3552.64|37179
1656280800000|2022-06-26 22:00:00|3563.04|3560.04|3555.84|3552.84|3566.54|3563.54|3552.64|3549.64|0
1656284400000|2022-06-26 23:00:00|3556.34|3553.34|3551.44|3548.44|3562.04|3559.04|3551.44|3548.44|0
1656288000000|2022-06-27 00:00:00|3551.14|3548.14|3543.54|3541.54|3554.24|3551.24|3542.54|3540.54|3738
1656291600000|2022-06-27 01:00:00|3544.04|3542.04|3555.54|3553.54|3556.54|3554.54|3543.54|3541.54|2239
1656295200000|2022-06-27 02:00:00|3554.54|3552.54|3559.54|3557.54|3561.54|3559.54|3552.54|3550.54|9299
1656298800000|2022-06-27 03:00:00|3558.54|3556.54|3562.54|3560.54|3562.54|3560.54|3558.54|3556.54|1292
1656302400000|2022-06-27 04:00:00|3561.54|3559.54|3561.54|3559.54|3562.54|3560.54|3560.54|3558.54|1573
1656306000000|2022-06-27 05:00:00|3560.54|3558.54|3557.54|3555.54|3562.54|3560.54|3553.54|3551.54|5407
1656309600000|2022-06-27 06:00:00|3557.29|3555.79|3555.29|3553.79|3557.29|3555.79|3547.29|3545.79|18511
1656313200000|2022-06-27 07:00:00|3554.29|3552.79|3590.22|3588.72|3592.22|3590.72|3549.29|3547.79|122138
1656316800000|2022-06-27 08:00:00|3591.22|3589.72|3567.22|3565.72|3597.22|3595.72|3565.22|3563.72|97500
1656320400000|2022-06-27 09:00:00|3568.22|3566.72|3562.22|3560.72|3573.22|3571.72|3560.22|3558.72|57047
1656324000000|2022-06-27 10:00:00|3564.22|3562.72|3563.22|3561.72|3564.22|3562.72|3553.22|3551.72|34943
1656327600000|2022-06-27 11:00:00|3562.22|3560.72|3549.22|3547.72|3563.22|3561.72|3549.22|3547.72|26584
1656331200000|2022-06-27 12:00:00|3550.22|3548.72|3548.22|3546.72|3554.22|3552.72|3541.22|3539.72|34025
1656334800000|2022-06-27 13:00:00|3549.22|3547.72|3528.22|3526.72|3550.22|3548.72|3524.22|3522.72|80156
1656338400000|2022-06-27 14:00:00|3529.22|3527.72|3546.07|3544.57|3548.07|3546.57|3524.07|3522.57|104565
1656342000000|2022-06-27 15:00:00|3547.07|3545.57|3544.07|3542.57|3550.07|3548.57|3536.07|3534.57|175708
1656345600000|2022-06-27 16:00:00|3543.07|3541.57|3539.07|3537.57|3545.07|3543.57|3529.07|3527.57|22771
1656349200000|2022-06-27 17:00:00|3540.07|3538.57|3527.07|3525.57|3540.07|3538.57|3524.07|3522.57|8826
1656352800000|2022-06-27 18:00:00|3528.07|3526.57|3528.07|3526.57|3532.07|3530.57|3524.07|3522.57|5311
1656356400000|2022-06-27 19:00:00|3529.07|3527.57|3528.07|3526.57|3533.07|3531.57|3522.07|3520.57|16720
1656360000000|2022-06-27 20:00:00|3532.02|3529.02|3535.52|3532.52|3537.72|3534.72|3531.42|3528.42|27979
1656363600000|2022-06-27 21:00:00|3535.62|3532.62|3535.32|3532.32|3536.62|3533.62|3534.52|3531.52|0
1656367200000|2022-06-27 22:00:00|3536.82|3533.82|3534.42|3531.42|3537.82|3534.82|3532.02|3529.02|0
1656370800000|2022-06-27 23:00:00|3534.72|3531.72|3532.52|3529.52|3537.32|3534.32|3530.62|3527.62|0
1656374400000|2022-06-28 00:00:00|3532.72|3529.72|3540.32|3538.32|3543.82|3541.82|3532.12|3529.12|1288
1656378000000|2022-06-28 01:00:00|3539.82|3537.82|3525.32|3523.32|3543.32|3541.32|3524.32|3522.32|1274
1656381600000|2022-06-28 02:00:00|3525.82|3523.82|3524.82|3522.82|3531.32|3529.32|3518.32|3516.32|2480
1656385200000|2022-06-28 03:00:00|3525.32|3523.32|3531.32|3529.32|3533.32|3531.32|3523.82|3521.82|664
1656388800000|2022-06-28 04:00:00|3531.82|3529.82|3533.32|3531.32|3535.32|3533.32|3528.32|3526.32|818
1656392400000|2022-06-28 05:00:00|3534.32|3532.32|3537.32|3535.32|3539.32|3537.32|3531.32|3529.32|2640
1656396000000|2022-06-28 06:00:00|3537.07|3535.57|3561.07|3559.57|3565.07|3563.57|3536.07|3534.57|21569
1656399600000|2022-06-28 07:00:00|3562.07|3560.57|3557.32|3555.82|3584.07|3582.57|3546.07|3544.57|88284
1656403200000|2022-06-28 08:00:00|3558.32|3556.82|3573.32|3571.82|3575.32|3573.82|3557.32|3555.82|44806
1656406800000|2022-06-28 09:00:00|3574.32|3572.82|3566.32|3564.82|3583.32|3581.82|3562.32|3560.82|38773
1656410400000|2022-06-28 10:00:00|3565.32|3563.82|3577.32|3575.82|3578.32|3576.82|3562.32|3560.82|26809
1656414000000|2022-06-28 11:00:00|3578.32|3576.82|3574.94|3573.44|3579.32|3577.82|3570.94|3569.44|19663
1656417600000|2022-06-28 12:00:00|3575.94|3574.44|3564.94|3563.44|3575.94|3574.44|3559.94|3558.44|39071
1656421200000|2022-06-28 13:00:00|3565.94|3564.44|3575.94|3574.44|3584.94|3583.44|3561.94|3560.44|65910
1656424800000|2022-06-28 14:00:00|3576.94|3575.44|3562.48|3560.98|3579.94|3578.44|3554.48|3552.98|84546
1656428400000|2022-06-28 15:00:00|3561.98|3560.48|3533.48|3531.98|3565.48|3563.98|3532.48|3530.98|157690
1656432000000|2022-06-28 16:00:00|3532.48|3530.98|3535.48|3533.98|3539.48|3537.98|3528.48|3526.98|31613
1656435600000|2022-06-28 17:00:00|3534.48|3532.98|3525.48|3523.98|3535.48|3533.98|3521.48|3519.98|14180
1656439200000|2022-06-28 18:00:00|3524.48|3522.98|3517.98|3516.48|3529.48|3527.98|3512.48|3510.98|15168
1656442800000|2022-06-28 19:00:00|3517.48|3515.98|3512.48|3510.98|3524.48|3522.98|3511.48|3509.98|17259
1656446400000|2022-06-28 20:00:00|3513.43|3510.43|3515.63|3512.63|3516.53|3513.53|3510.53|3507.53|16275
1656450000000|2022-06-28 21:00:00|3515.73|3512.73|3514.83|3511.83|3515.73|3512.73|3514.83|3511.83|0
1656453600000|2022-06-28 22:00:00|3515.53|3512.53|3518.53|3515.53|3518.53|3515.53|3514.43|3511.43|0
1656457200000|2022-06-28 23:00:00|3518.33|3515.33|3516.93|3513.93|3518.73|3515.73|3513.63|3510.63|0
1656460800000|2022-06-29 00:00:00|3516.73|3513.73|3509.73|3507.73|3524.73|3522.73|3507.73|3505.73|3355
1656464400000|2022-06-29 01:00:00|3508.73|3506.73|3514.73|3512.73|3519.73|3517.73|3507.73|3505.73|1838
1656468000000|2022-06-29 02:00:00|3513.73|3511.73|3518.73|3516.73|3520.73|3518.73|3509.73|3507.73|1497
1656471600000|2022-06-29 03:00:00|3519.73|3517.73|3517.73|3515.73|3519.73|3517.73|3512.73|3510.73|1093
1656475200000|2022-06-29 04:00:00|3516.73|3514.73|3525.73|3523.73|3531.73|3529.73|3515.73|3513.73|3940
1656478800000|2022-06-29 05:00:00|3524.73|3522.73|3525.73|3523.73|3529.73|3527.73|3522.73|3520.73|2833
1656482400000|2022-06-29 06:00:00|3525.48|3523.98|3508.48|3506.98|3531.48|3529.98|3505.48|3503.98|24460
1656486000000|2022-06-29 07:00:00|3507.48|3505.98|3509.99|3508.49|3533.48|3531.98|3502.98|3501.48|120627
1656489600000|2022-06-29 08:00:00|3510.99|3509.49|3521.99|3520.49|3527.99|3526.49|3507.99|3506.49|58820
1656493200000|2022-06-29 09:00:00|3522.99|3521.49|3500.99|3499.49|3524.99|3523.49|3499.99|3498.49|74940
1656496800000|2022-06-29 10:00:00|3501.99|3500.49|3504.99|3503.49|3515.99|3514.49|3498.99|3497.49|61595
1656500400000|2022-06-29 11:00:00|3505.99|3504.49|3516.95|3515.45|3520.95|3519.45|3493.99|3492.49|51065
1656504000000|2022-06-29 12:00:00|3517.95|3516.45|3516.95|3515.45|3531.95|3530.45|3508.95|3507.45|62178
1656507600000|2022-06-29 13:00:00|3515.95|3514.45|3521.95|3520.45|3526.95|3525.45|3499.95|3498.45|77626
1656511200000|2022-06-29 14:00:00|3521.45|3519.95|3514.28|3512.78|3531.95|3530.45|3509.28|3507.78|70246
1656514800000|2022-06-29 15:00:00|3515.28|3513.78|3517.28|3515.78|3522.28|3520.78|3508.28|3506.78|152962
1656518400000|2022-06-29 16:00:00|3518.28|3516.78|3510.28|3508.78|3518.28|3516.78|3501.28|3499.78|22526
1656522000000|2022-06-29 17:00:00|3511.28|3509.78|3519.28|3517.78|3519.28|3517.78|3504.28|3502.78|10317
1656525600000|2022-06-29 18:00:00|3518.28|3516.78|3512.28|3510.78|3524.28|3522.78|3509.28|3507.78|10459
1656529200000|2022-06-29 19:00:00|3512.78|3511.28|3507.28|3505.78|3521.28|3519.78|3506.28|3504.78|15331
1656532800000|2022-06-29 20:00:00|3508.63|3505.63|3510.13|3507.13|3511.33|3508.33|3505.93|3502.93|23831
1656536400000|2022-06-29 21:00:00|3510.23|3507.23|3510.03|3507.03|3510.63|3507.63|3509.93|3506.93|0
1656540000000|2022-06-29 22:00:00|3511.23|3508.23|3509.23|3506.23|3511.43|3508.43|3508.03|3505.03|0
1656543600000|2022-06-29 23:00:00|3509.33|3506.33|3505.73|3502.73|3509.43|3506.43|3504.03|3501.03|0
1656547200000|2022-06-30 00:00:00|3505.53|3502.53|3506.53|3504.53|3510.53|3508.53|3499.83|3496.83|1886
1656550800000|2022-06-30 01:00:00|3505.53|3503.53|3495.53|3493.53|3505.53|3503.53|3493.53|3491.53|2381
1656554400000|2022-06-30 02:00:00|3496.53|3494.53|3504.53|3502.53|3504.53|3502.53|3495.53|3493.53|2511
1656558000000|2022-06-30 03:00:00|3505.53|3503.53|3494.03|3492.03|3506.53|3504.53|3493.53|3491.53|2698
1656561600000|2022-06-30 04:00:00|3493.53|3491.53|3495.53|3493.53|3497.53|3495.53|3492.53|3490.53|685
1656565200000|2022-06-30 05:00:00|3496.03|3494.03|3478.53|3476.53|3497.53|3495.53|3476.53|3474.53|7014
1656568800000|2022-06-30 06:00:00|3478.28|3476.78|3455.28|3453.78|3480.78|3479.28|3446.28|3444.78|43241
1656572400000|2022-06-30 07:00:00|3456.78|3455.28|3443.4|3441.9|3457.28|3455.78|3429.28|3427.78|184727
1656576000000|2022-06-30 08:00:00|3444.4|3442.9|3445.4|3443.9|3459.4|3457.9|3433.4|3431.9|126853
1656579600000|2022-06-30 09:00:00|3446.4|3444.9|3444.4|3442.9|3448.4|3446.9|3423.4|3421.9|83392
1656583200000|2022-06-30 10:00:00|3443.4|3441.9|3427.4|3425.9|3446.4|3444.9|3420.4|3418.9|65938
1656586800000|2022-06-30 11:00:00|3426.4|3424.9|3424.26|3422.76|3426.4|3424.9|3415.26|3413.76|67210
1656590400000|2022-06-30 12:00:00|3423.26|3421.76|3424.26|3422.76|3445.26|3443.76|3423.26|3421.76|75471
1656594000000|2022-06-30 13:00:00|3423.76|3422.26|3419.26|3417.76|3440.26|3438.76|3415.26|3413.76|75765
1656597600000|2022-06-30 14:00:00|3418.26|3416.76|3443.11|3441.61|3444.11|3442.61|3415.26|3413.76|116446
1656601200000|2022-06-30 15:00:00|3442.11|3440.61|3467.11|3465.61|3468.11|3466.61|3434.11|3432.61|336734
1656604800000|2022-06-30 16:00:00|3466.11|3464.61|3471.11|3469.61|3480.11|3478.61|3457.11|3455.61|25675
1656608400000|2022-06-30 17:00:00|3472.11|3470.61|3469.11|3467.61|3475.11|3473.61|3457.11|3455.61|14655
1656612000000|2022-06-30 18:00:00|3470.11|3468.61|3457.11|3455.61|3472.11|3470.61|3455.11|3453.61|11793
1656615600000|2022-06-30 19:00:00|3458.11|3456.61|3473.11|3471.61|3473.11|3471.61|3448.11|3446.61|23368
1656619200000|2022-06-30 20:00:00|3474.56|3471.56|3462.16|3459.16|3474.56|3471.56|3459.66|3456.66|24082
1656622800000|2022-06-30 21:00:00|3463.36|3460.36|3462.66|3459.66|3463.36|3460.36|3461.96|3458.96|0
1656626400000|2022-06-30 22:00:00|3463.16|3460.16|3458.86|3455.86|3463.46|3460.46|3455.66|3452.66|0
1656630000000|2022-06-30 23:00:00|3458.96|3455.96|3469.66|3466.66|3470.26|3467.26|3457.76|3454.76|0
1656633600000|2022-07-01 00:00:00|3469.86|3466.86|3462.36|3460.36|3473.86|3471.86|3459.36|3457.36|3125
1656637200000|2022-07-01 01:00:00|3463.36|3461.36|3453.36|3451.36|3464.86|3462.86|3449.36|3447.36|1658
1656640800000|2022-07-01 02:00:00|3453.86|3451.86|3442.36|3440.36|3460.36|3458.36|3438.36|3436.36|1892
1656644400000|2022-07-01 03:00:00|3441.36|3439.36|3428.36|3426.36|3442.36|3440.36|3425.36|3423.36|3461
1656648000000|2022-07-01 04:00:00|3427.36|3425.36|3426.36|3424.36|3432.36|3430.36|3421.36|3419.36|3640
1656651600000|2022-07-01 05:00:00|3425.36|3423.36|3426.36|3424.36|3431.36|3429.36|3421.36|3419.36|6003
1656655200000|2022-07-01 06:00:00|3426.11|3424.61|3423.11|3421.61|3429.11|3427.61|3417.11|3415.61|19062
1656658800000|2022-07-01 07:00:00|3424.11|3422.61|3442.8|3441.3|3448.8|3447.3|3406.11|3404.61|169568
1656662400000|2022-07-01 08:00:00|3443.8|3442.3|3459.8|3458.3|3466.3|3464.8|3432.8|3431.3|75693
1656666000000|2022-07-01 09:00:00|3460.8|3459.3|3467.8|3466.3|3469.8|3468.3|3454.8|3453.3|102069
1656669600000|2022-07-01 10:00:00|3468.8|3467.3|3446.8|3445.3|3469.8|3468.3|3443.8|3442.3|50237
1656673200000|2022-07-01 11:00:00|3447.8|3446.3|3436.56|3435.06|3447.8|3446.3|3434.56|3433.06|52414
1656676800000|2022-07-01 12:00:00|3437.56|3436.06|3446.56|3445.06|3447.56|3446.06|3435.56|3434.06|42652
1656680400000|2022-07-01 13:00:00|3447.56|3446.06|3467.56|3466.06|3472.56|3471.06|3439.56|3438.06|81631
1656684000000|2022-07-01 14:00:00|3468.06|3466.56|3438.56|3437.06|3472.56|3471.06|3430.56|3429.06|104112
1656687600000|2022-07-01 15:00:00|3437.56|3436.06|3439.56|3438.06|3452.56|3451.06|3434.56|3433.06|140644
1656691200000|2022-07-01 16:00:00|3440.56|3439.06|3447.56|3446.06|3455.56|3454.06|3437.56|3436.06|21290
1656694800000|2022-07-01 17:00:00|3448.06|3446.56|3465.56|3464.06|3465.56|3464.06|3447.56|3446.06|11613
1656698400000|2022-07-01 18:00:00|3464.56|3463.06|3472.56|3471.06|3474.56|3473.06|3459.56|3458.06|12319
1656702000000|2022-07-01 19:00:00|3473.06|3471.56|3481.06|3479.56|3482.56|3481.06|3467.56|3466.06|21014
1656705600000|2022-07-01 20:00:00|3480.51|3477.51|3478.91|3475.91|3482.51|3479.51|3478.41|3475.41|14726
1656885600000|2022-07-03 22:00:00|3478.71|3475.71|3476.11|3473.11|3479.31|3476.31|3472.41|3469.41|0
1656889200000|2022-07-03 23:00:00|3476.01|3473.01|3467.41|3464.41|3478.31|3475.31|3465.51|3462.51|0
1656892800000|2022-07-04 00:00:00|3467.31|3464.31|3466.81|3464.81|3478.81|3476.81|3463.41|3460.41|3606
1656896400000|2022-07-04 01:00:00|3466.31|3464.31|3464.81|3462.81|3469.81|3467.81|3448.81|3446.81|2995
1656900000000|2022-07-04 02:00:00|3465.81|3463.81|3460.81|3458.81|3469.81|3467.81|3455.81|3453.81|1171
1656903600000|2022-07-04 03:00:00|3461.31|3459.31|3462.81|3460.81|3465.81|3463.81|3460.81|3458.81|589
1656907200000|2022-07-04 04:00:00|3463.31|3461.31|3459.81|3457.81|3463.81|3461.81|3456.81|3454.81|1493
1656910800000|2022-07-04 05:00:00|3458.81|3456.81|3468.81|3466.81|3468.81|3466.81|3458.81|3456.81|3547
1656914400000|2022-07-04 06:00:00|3468.56|3467.06|3470.56|3469.06|3483.56|3482.06|3463.56|3462.06|25913
1656918000000|2022-07-04 07:00:00|3469.56|3468.06|3453.7|3452.2|3476.56|3475.06|3449.7|3448.2|86300
1656921600000|2022-07-04 08:00:00|3452.7|3451.2|3459.7|3458.2|3462.7|3461.2|3450.7|3449.2|32439
1656925200000|2022-07-04 09:00:00|3460.7|3459.2|3474.7|3473.2|3477.7|3476.2|3457.7|3456.2|43406
1656928800000|2022-07-04 10:00:00|3475.7|3474.2|3473.7|3472.2|3475.7|3474.2|3465.7|3464.2|24096
1656932400000|2022-07-04 11:00:00|3474.7|3473.2|3469.72|3468.22|3476.72|3475.22|3466.72|3465.22|25186
1656936000000|2022-07-04 12:00:00|3468.72|3467.22|3468.72|3467.22|3472.72|3471.22|3464.72|3463.22|23373
1656939600000|2022-07-04 13:00:00|3469.72|3468.22|3459.72|3458.22|3471.72|3470.22|3459.72|3458.22|16779
1656943200000|2022-07-04 14:00:00|3455.72|3454.22|3454.79|3453.29|3459.72|3458.22|3445.79|3444.29|42269
1656946800000|2022-07-04 15:00:00|3455.79|3454.29|3451.79|3450.29|3461.79|3460.29|3450.79|3449.29|80077
1656950400000|2022-07-04 16:00:00|3451.29|3449.79|3453.79|3452.29|3454.79|3453.29|3450.79|3449.29|11480
1656954000000|2022-07-04 17:00:00|3453.29|3451.79|3452.79|3451.29|3455.79|3454.29|3451.79|3450.29|2011
1656957600000|2022-07-04 18:00:00|3453.29|3451.79|3452.79|3451.29|3453.29|3451.79|3452.79|3451.29|595
1656961200000|2022-07-04 19:00:00|3453.79|3452.29|3454.79|3453.29|3454.79|3453.29|3452.79|3451.29|2079
1656964800000|2022-07-04 20:00:00|3455.54|3452.54|3455.54|3452.54|3455.54|3452.54|3454.54|3451.54|206
1656968400000|2022-07-04 21:00:00|3454.54|3451.54|3455.54|3452.54|3455.54|3452.54|3454.54|3451.54|0
1656972000000|2022-07-04 22:00:00|3456.14|3453.14|3470.34|3467.34|3471.44|3468.44|3454.54|3451.54|0
1656975600000|2022-07-04 23:00:00|3470.54|3467.54|3477.54|3474.54|3489.34|3486.34|3470.54|3467.54|0
1656979200000|2022-07-05 00:00:00|3477.64|3474.64|3488.04|3486.04|3490.04|3488.04|3473.44|3470.44|3781
1656982800000|2022-07-05 01:00:00|3489.04|3487.04|3490.04|3488.04|3491.04|3489.04|3481.04|3479.04|2887
1656986400000|2022-07-05 02:00:00|3489.54|3487.54|3477.04|3475.04|3491.04|3489.04|3476.04|3474.04|1715
1656990000000|2022-07-05 03:00:00|3478.04|3476.04|3477.04|3475.04|3483.04|3481.04|3476.04|3474.04|879
1656993600000|2022-07-05 04:00:00|3476.54|3474.54|3482.04|3480.04|3483.04|3481.04|3475.04|3473.04|1157
1656997200000|2022-07-05 05:00:00|3481.04|3479.04|3481.04|3479.04|3485.04|3483.04|3477.04|3475.04|2498
1657000800000|2022-07-05 06:00:00|3480.79|3479.29|3477.79|3476.29|3487.79|3486.29|3472.79|3471.29|18598
1657004400000|2022-07-05 07:00:00|3476.79|3475.29|3465.64|3464.14|3478.79|3477.29|3465.64|3464.14|66326
1657008000000|2022-07-05 08:00:00|3464.64|3463.14|3420.64|3419.14|3469.64|3468.14|3419.64|3418.14|108757
1657011600000|2022-07-05 09:00:00|3421.64|3420.14|3422.64|3421.14|3427.64|3426.14|3408.64|3407.14|90569
1657015200000|2022-07-05 10:00:00|3421.64|3420.14|3428.64|3427.14|3436.64|3435.14|3418.64|3417.14|59282
1657018800000|2022-07-05 11:00:00|3429.64|3428.14|3410.04|3408.54|3432.64|3431.14|3407.04|3405.54|38902
1657022400000|2022-07-05 12:00:00|3411.04|3409.54|3368.04|3366.54|3411.04|3409.54|3365.04|3363.54|166351
1657026000000|2022-07-05 13:00:00|3369.04|3367.54|3378.04|3376.54|3384.04|3382.54|3363.04|3361.54|127416
1657029600000|2022-07-05 14:00:00|3377.54|3376.04|3373.33|3371.83|3392.33|3390.83|3369.04|3367.54|118314
1657033200000|2022-07-05 15:00:00|3372.33|3370.83|3370.9|3369.4|3375.9|3374.4|3355.9|3354.4|213603
1657036800000|2022-07-05 16:00:00|3371.9|3370.4|3367.9|3366.4|3381.9|3380.4|3365.9|3364.4|52144
1657040400000|2022-07-05 17:00:00|3366.9|3365.4|3384.9|3383.4|3389.9|3388.4|3366.9|3365.4|17388
1657044000000|2022-07-05 18:00:00|3383.9|3382.4|3399.9|3398.4|3402.9|3401.4|3382.9|3381.4|16744
1657047600000|2022-07-05 19:00:00|3398.9|3397.4|3410.9|3409.4|3411.9|3410.4|3395.9|3394.4|30120
1657051200000|2022-07-05 20:00:00|3412.35|3409.35|3410.65|3407.65|3412.45|3409.45|3406.85|3403.85|46036
1657054800000|2022-07-05 21:00:00|3410.75|3407.75|3411.15|3408.15|3411.15|3408.15|3410.25|3407.25|0
1657058400000|2022-07-05 22:00:00|3413.35|3410.35|3410.25|3407.25|3417.05|3414.05|3409.05|3406.05|0
1657062000000|2022-07-05 23:00:00|3410.45|3407.45|3404.25|3401.25|3412.05|3409.05|3402.65|3399.65|0
1657065600000|2022-07-06 00:00:00|3404.45|3401.45|3426.15|3424.15|3428.15|3426.15|3404.45|3401.45|5896
1657069200000|2022-07-06 01:00:00|3425.15|3423.15|3416.15|3414.15|3433.15|3431.15|3408.15|3406.15|5663
1657072800000|2022-07-06 02:00:00|3417.15|3415.15|3407.15|3405.15|3421.15|3419.15|3404.15|3402.15|3179
1657076400000|2022-07-06 03:00:00|3406.15|3404.15|3420.15|3418.15|3420.15|3418.15|3406.15|3404.15|1355
1657080000000|2022-07-06 04:00:00|3419.15|3417.15|3414.65|3412.65|3422.15|3420.15|3413.15|3411.15|1381
1657083600000|2022-07-06 05:00:00|3415.15|3413.15|3398.15|3396.15|3416.15|3414.15|3398.15|3396.15|9775
1657087200000|2022-07-06 06:00:00|3397.9|3396.4|3402.9|3401.4|3402.9|3401.4|3385.9|3384.4|33227
1657090800000|2022-07-06 07:00:00|3403.9|3402.4|3425.39|3423.89|3435.9|3434.4|3402.9|3401.4|141170
1657094400000|2022-07-06 08:00:00|3426.39|3424.89|3398.39|3396.89|3428.39|3426.89|3397.39|3395.89|108790
1657098000000|2022-07-06 09:00:00|3397.39|3395.89|3409.39|3407.89|3413.39|3411.89|3389.39|3387.89|56669
1657101600000|2022-07-06 10:00:00|3410.39|3408.89|3415.39|3413.89|3421.39|3419.89|3409.39|3407.89|51857
1657105200000|2022-07-06 11:00:00|3414.39|3412.89|3409.86|3408.36|3417.39|3415.89|3406.36|3404.86|41007
1657108800000|2022-07-06 12:00:00|3409.36|3407.86|3413.86|3412.36|3420.86|3419.36|3398.86|3397.36|65264
1657112400000|2022-07-06 13:00:00|3414.86|3413.36|3428.36|3426.86|3431.86|3430.36|3414.86|3413.36|67905
1657116000000|2022-07-06 14:00:00|3427.86|3426.36|3427.72|3426.22|3440.86|3439.36|3421.72|3420.22|96604
1657119600000|2022-07-06 15:00:00|3428.72|3427.22|3421.72|3420.22|3429.72|3428.22|3413.72|3412.22|183800
1657123200000|2022-07-06 16:00:00|3420.72|3419.22|3424.72|3423.22|3426.72|3425.22|3414.72|3413.22|24153
1657126800000|2022-07-06 17:00:00|3424.22|3422.72|3427.72|3426.22|3429.72|3428.22|3423.72|3422.22|9402
1657130400000|2022-07-06 18:00:00|3426.72|3425.22|3442.72|3441.22|3447.72|3446.22|3420.72|3419.22|21223
1657134000000|2022-07-06 19:00:00|3442.22|3440.72|3438.72|3437.22|3449.72|3448.22|3435.72|3434.22|21489
1657137600000|2022-07-06 20:00:00|3441.47|3438.47|3444.97|3441.97|3445.17|3442.17|3440.67|3437.67|34644
1657141200000|2022-07-06 21:00:00|3444.77|3441.77|3445.57|3442.57|3446.37|3443.37|3444.57|3441.57|0
1657144800000|2022-07-06 22:00:00|3445.97|3442.97|3442.27|3439.27|3446.87|3443.87|3441.67|3438.67|0
1657148400000|2022-07-06 23:00:00|3442.67|3439.67|3443.47|3440.47|3445.67|3442.67|3441.07|3438.07|0
1657152000000|2022-07-07 00:00:00|3443.57|3440.57|3438.97|3436.97|3443.97|3441.97|3430.97|3428.97|1292
1657155600000|2022-07-07 01:00:00|3437.97|3435.97|3433.47|3431.47|3437.97|3435.97|3427.97|3425.97|2812
1657159200000|2022-07-07 02:00:00|3433.97|3431.97|3447.97|3445.97|3448.97|3446.97|3433.47|3431.47|1281
1657162800000|2022-07-07 03:00:00|3448.47|3446.47|3456.97|3454.97|3460.97|3458.97|3445.97|3443.97|4292
1657166400000|2022-07-07 04:00:00|3457.97|3455.97|3458.97|3456.97|3459.97|3457.97|3455.97|3453.97|1734
1657170000000|2022-07-07 05:00:00|3457.97|3455.97|3459.97|3457.97|3467.97|3465.97|3457.97|3455.97|3435
1657173600000|2022-07-07 06:00:00|3459.72|3458.22|3460.72|3459.22|3467.72|3466.22|3453.72|3452.22|20529
1657177200000|2022-07-07 07:00:00|3461.72|3460.22|3478.65|3477.15|3486.72|3485.22|3457.72|3456.22|119815
1657180800000|2022-07-07 08:00:00|3479.15|3477.65|3473.65|3472.15|3486.65|3485.15|3466.65|3465.15|79445
1657184400000|2022-07-07 09:00:00|3472.65|3471.15|3475.65|3474.15|3488.65|3487.15|3468.65|3467.15|83369
1657188000000|2022-07-07 10:00:00|3474.65|3473.15|3479.65|3478.15|3480.65|3479.15|3465.65|3464.15|49232
1657191600000|2022-07-07 11:00:00|3478.65|3477.15|3480.42|3478.92|3481.42|3479.92|3466.65|3465.15|41470
1657195200000|2022-07-07 12:00:00|3479.42|3477.92|3481.42|3479.92|3485.42|3483.92|3476.42|3474.92|53244
1657198800000|2022-07-07 13:00:00|3480.92|3479.42|3490.42|3488.92|3495.42|3493.92|3473.42|3471.92|62758
1657202400000|2022-07-07 14:00:00|3489.42|3487.92|3489.17|3487.67|3492.17|3490.67|3480.17|3478.67|64527
1657206000000|2022-07-07 15:00:00|3490.17|3488.67|3490.05|3488.55|3495.17|3493.67|3485.05|3483.55|179938
1657209600000|2022-07-07 16:00:00|3489.05|3487.55|3491.05|3489.55|3495.05|3493.55|3489.05|3487.55|26606
1657213200000|2022-07-07 17:00:00|3492.05|3490.55|3492.05|3490.55|3493.05|3491.55|3485.05|3483.55|12316
1657216800000|2022-07-07 18:00:00|3492.55|3491.05|3493.05|3491.55|3495.05|3493.55|3490.05|3488.55|8617
1657220400000|2022-07-07 19:00:00|3492.05|3490.55|3496.05|3494.55|3498.05|3496.55|3492.05|3490.55|16347
1657224000000|2022-07-07 20:00:00|3495.6|3492.6|3491.1|3488.1|3495.6|3492.6|3490.2|3487.2|31117
1657227600000|2022-07-07 21:00:00|3491.2|3488.2|3489.6|3486.6|3491.9|3488.9|3489.3|3486.3|0
1657231200000|2022-07-07 22:00:00|3489.9|3486.9|3491.6|3488.6|3492.4|3489.4|3488.7|3485.7|0
1657234800000|2022-07-07 23:00:00|3491.8|3488.8|3489.2|3486.2|3492.2|3489.2|3488|3485|0
1657238400000|2022-07-08 00:00:00|3489.3|3486.3|3498.3|3496.3|3499.3|3497.3|3485.3|3483.3|2137
1657242000000|2022-07-08 01:00:00|3499.3|3497.3|3495.3|3493.3|3502.3|3500.3|3493.3|3491.3|2112
1657245600000|2022-07-08 02:00:00|3496.3|3494.3|3483.3|3481.3|3501.3|3499.3|3482.3|3480.3|2300
1657249200000|2022-07-08 03:00:00|3482.8|3480.8|3487.3|3485.3|3492.3|3490.3|3479.3|3477.3|2556
1657252800000|2022-07-08 04:00:00|3486.3|3484.3|3493.3|3491.3|3494.3|3492.3|3486.3|3484.3|1818
1657256400000|2022-07-08 05:00:00|3493.8|3491.8|3483.3|3481.3|3494.3|3492.3|3481.3|3479.3|4005
1657260000000|2022-07-08 06:00:00|3483.05|3481.55|3485.05|3483.55|3490.05|3488.55|3476.55|3475.05|18454
1657263600000|2022-07-08 07:00:00|3484.05|3482.55|3483.95|3482.45|3492.05|3490.55|3473.05|3471.55|89014
1657267200000|2022-07-08 08:00:00|3482.95|3481.45|3464.95|3463.45|3485.95|3484.45|3457.95|3456.45|81799
1657270800000|2022-07-08 09:00:00|3465.95|3464.45|3474.95|3473.45|3482.95|3481.45|3453.95|3452.45|74062
1657274400000|2022-07-08 10:00:00|3473.95|3472.45|3492.95|3491.45|3512.95|3511.45|3473.95|3472.45|90678
1657278000000|2022-07-08 11:00:00|3493.95|3492.45|3495.23|3493.73|3498.95|3497.45|3486.95|3485.45|43956
1657281600000|2022-07-08 12:00:00|3496.23|3494.73|3483.23|3481.73|3501.23|3499.73|3466.23|3464.73|60627
1657285200000|2022-07-08 13:00:00|3484.23|3482.73|3476.23|3474.73|3497.23|3495.73|3474.23|3472.73|69928
1657288800000|2022-07-08 14:00:00|3477.23|3475.73|3505.51|3504.01|3508.51|3507.01|3472.23|3470.73|78105
1657292400000|2022-07-08 15:00:00|3506.51|3505.01|3504.51|3503.01|3510.51|3509.01|3496.51|3495.01|130766
1657296000000|2022-07-08 16:00:00|3503.51|3502.01|3484.51|3483.01|3504.51|3503.01|3483.51|3482.01|22150
1657299600000|2022-07-08 17:00:00|3485.51|3484.01|3492.51|3491.01|3496.51|3495.01|3480.51|3479.01|10403
1657303200000|2022-07-08 18:00:00|3493.51|3492.01|3500.51|3499.01|3502.51|3501.01|3490.51|3489.01|6974
1657306800000|2022-07-08 19:00:00|3499.51|3498.01|3496.51|3495.01|3502.51|3501.01|3493.51|3492.01|12252
1657310400000|2022-07-08 20:00:00|3498.36|3495.36|3501.26|3498.26|3501.76|3498.76|3496.16|3493.16|8785
1657490400000|2022-07-10 22:00:00|3493.56|3490.56|3489.76|3486.76|3494.46|3491.46|3488.06|3485.06|0
1657494000000|2022-07-10 23:00:00|3489.86|3486.86|3493.96|3490.96|3496.56|3493.56|3488.66|3485.66|0
1657497600000|2022-07-11 00:00:00|3493.86|3490.86|3494.26|3492.26|3497.76|3495.76|3485.76|3483.76|1626
1657501200000|2022-07-11 01:00:00|3493.76|3491.76|3470.76|3468.76|3494.76|3492.76|3469.76|3467.76|4284
1657504800000|2022-07-11 02:00:00|3471.76|3469.76|3466.76|3464.76|3472.76|3470.76|3465.76|3463.76|2626
1657508400000|2022-07-11 03:00:00|3465.76|3463.76|3464.76|3462.76|3466.76|3464.76|3458.76|3456.76|3151
1657512000000|2022-07-11 04:00:00|3465.76|3463.76|3462.76|3460.76|3466.76|3464.76|3460.76|3458.76|1512
1657515600000|2022-07-11 05:00:00|3461.76|3459.76|3457.76|3455.76|3465.76|3463.76|3456.76|3454.76|3149
1657519200000|2022-07-11 06:00:00|3457.51|3456.01|3448.51|3447.01|3458.51|3457.01|3444.01|3442.51|24057
1657522800000|2022-07-11 07:00:00|3450.51|3449.01|3458.2|3456.7|3466.2|3464.7|3438.51|3437.01|78154
1657526400000|2022-07-11 08:00:00|3459.2|3457.7|3475.2|3473.7|3477.2|3475.7|3453.2|3451.7|49154
1657530000000|2022-07-11 09:00:00|3474.2|3472.7|3484.2|3482.7|3487.2|3485.7|3472.2|3470.7|37619
1657533600000|2022-07-11 10:00:00|3485.2|3483.7|3485.2|3483.7|3493.2|3491.7|3481.2|3479.7|31550
1657537200000|2022-07-11 11:00:00|3486.2|3484.7|3481.9|3480.4|3493.2|3491.7|3478.9|3477.4|27835
1657540800000|2022-07-11 12:00:00|3482.9|3481.4|3480.9|3479.4|3489.9|3488.4|3475.9|3474.4|31293
1657544400000|2022-07-11 13:00:00|3481.9|3480.4|3472.9|3471.4|3488.9|3487.4|3462.9|3461.4|72791
1657548000000|2022-07-11 14:00:00|3471.9|3470.4|3469.14|3467.64|3482.14|3480.64|3464.14|3462.64|70042
1657551600000|2022-07-11 15:00:00|3468.14|3466.64|3473.14|3471.64|3477.14|3475.64|3467.14|3465.64|166144
1657555200000|2022-07-11 16:00:00|3474.14|3472.64|3480.14|3478.64|3482.14|3480.64|3472.14|3470.64|16331
1657558800000|2022-07-11 17:00:00|3481.14|3479.64|3489.14|3487.64|3492.14|3490.64|3480.14|3478.64|7498
1657562400000|2022-07-11 18:00:00|3488.14|3486.64|3477.14|3475.64|3488.64|3487.14|3477.14|3475.64|5019
1657566000000|2022-07-11 19:00:00|3476.64|3475.14|3470.14|3468.64|3477.14|3475.64|3467.14|3465.64|19728
1657569600000|2022-07-11 20:00:00|3470.69|3467.69|3473.89|3470.89|3475.79|3472.79|3470.69|3467.69|10249
1657573200000|2022-07-11 21:00:00|3473.99|3470.99|3472.29|3469.29|3474.39|3471.39|3472.29|3469.29|0
1657576800000|2022-07-11 22:00:00|3471.59|3468.59|3467.19|3464.19|3472.19|3469.19|3466.69|3463.69|0
1657580400000|2022-07-11 23:00:00|3467.29|3464.29|3473.29|3470.29|3473.79|3470.79|3466.99|3463.99|0
1657584000000|2022-07-12 00:00:00|3473.59|3470.59|3450.39|3448.39|3474.59|3471.59|3448.39|3446.39|3843
1657587600000|2022-07-12 01:00:00|3449.89|3447.89|3450.39|3448.39|3455.39|3453.39|3447.39|3445.39|2880
1657591200000|2022-07-12 02:00:00|3451.39|3449.39|3448.39|3446.39|3453.39|3451.39|3445.39|3443.39|1678
1657594800000|2022-07-12 03:00:00|3447.89|3445.89|3447.39|3445.39|3449.39|3447.39|3441.39|3439.39|1871
1657598400000|2022-07-12 04:00:00|3446.89|3444.89|3443.39|3441.39|3447.39|3445.39|3441.39|3439.39|1345
1657602000000|2022-07-12 05:00:00|3442.89|3440.89|3443.39|3441.39|3448.39|3446.39|3441.39|3439.39|3463
1657605600000|2022-07-12 06:00:00|3443.14|3441.64|3448.14|3446.64|3450.14|3448.64|3436.14|3434.64|27160
1657609200000|2022-07-12 07:00:00|3447.14|3445.64|3445.59|3444.09|3456.14|3454.64|3426.14|3424.64|89667
1657612800000|2022-07-12 08:00:00|3444.59|3443.09|3455.59|3454.09|3459.59|3458.09|3438.59|3437.09|59863
1657616400000|2022-07-12 09:00:00|3456.59|3455.09|3449.59|3448.09|3458.59|3457.09|3442.59|3441.09|57709
1657620000000|2022-07-12 10:00:00|3450.59|3449.09|3444.59|3443.09|3458.59|3457.09|3442.59|3441.09|53092
1657623600000|2022-07-12 11:00:00|3442.59|3441.09|3449.77|3448.27|3460.77|3459.27|3440.59|3439.09|50585
1657627200000|2022-07-12 12:00:00|3450.77|3449.27|3450.77|3449.27|3454.77|3453.27|3440.77|3439.27|34715
1657630800000|2022-07-12 13:00:00|3451.27|3449.77|3461.77|3460.27|3472.77|3471.27|3450.77|3449.27|67202
1657634400000|2022-07-12 14:00:00|3460.77|3459.27|3482.18|3480.68|3483.18|3481.68|3453.77|3452.27|84765
1657638000000|2022-07-12 15:00:00|3482.68|3481.18|3490.18|3488.68|3491.18|3489.68|3479.18|3477.68|195011
1657641600000|2022-07-12 16:00:00|3491.18|3489.68|3493.18|3491.68|3497.18|3495.68|3487.18|3485.68|17929
1657645200000|2022-07-12 17:00:00|3494.18|3492.68|3492.18|3490.68|3496.18|3494.68|3488.18|3486.68|14033
1657648800000|2022-07-12 18:00:00|3491.18|3489.68|3480.18|3478.68|3492.18|3490.68|3480.18|3478.68|12490
1657652400000|2022-07-12 19:00:00|3479.18|3477.68|3468.18|3466.68|3479.18|3477.68|3458.18|3456.68|23181
1657656000000|2022-07-12 20:00:00|3469.73|3466.73|3469.03|3466.03|3470.13|3467.13|3465.23|3462.23|25365
1657659600000|2022-07-12 21:00:00|3468.83|3465.83|3468.83|3465.83|3469.23|3466.23|3468.33|3465.33|0
1657663200000|2022-07-12 22:00:00|3469.03|3466.03|3468.93|3465.93|3471.63|3468.63|3467.33|3464.33|0
1657666800000|2022-07-12 23:00:00|3469.13|3466.13|3468.33|3465.33|3472.73|3469.73|3465.83|3462.83|0
1657670400000|2022-07-13 00:00:00|3468.13|3465.13|3474.43|3472.43|3478.43|3476.43|3467.13|3464.13|2531
1657674000000|2022-07-13 01:00:00|3474.93|3472.93|3470.43|3468.43|3480.43|3478.43|3468.43|3466.43|1599
1657677600000|2022-07-13 02:00:00|3471.43|3469.43|3477.43|3475.43|3479.43|3477.43|3468.43|3466.43|2087
1657681200000|2022-07-13 03:00:00|3477.93|3475.93|3476.43|3474.43|3479.43|3477.43|3474.43|3472.43|498
1657684800000|2022-07-13 04:00:00|3476.93|3474.93|3473.43|3471.43|3476.93|3474.93|3472.43|3470.43|653
1657688400000|2022-07-13 05:00:00|3472.43|3470.43|3474.43|3472.43|3475.43|3473.43|3469.43|3467.43|2289
1657692000000|2022-07-13 06:00:00|3474.18|3472.68|3474.18|3472.68|3477.18|3475.68|3464.18|3462.68|20015
1657695600000|2022-07-13 07:00:00|3473.18|3471.68|3454.34|3452.84|3474.18|3472.68|3452.34|3450.84|97989
1657699200000|2022-07-13 08:00:00|3455.34|3453.84|3470.34|3468.84|3471.34|3469.84|3445.34|3443.84|73689
1657702800000|2022-07-13 09:00:00|3471.34|3469.84|3466.34|3464.84|3471.34|3469.84|3463.34|3461.84|41277
1657706400000|2022-07-13 10:00:00|3465.34|3463.84|3458.34|3456.84|3465.34|3463.84|3453.34|3451.84|27556
1657710000000|2022-07-13 11:00:00|3457.34|3455.84|3454.94|3453.44|3461.34|3459.84|3450.34|3448.84|48570
1657713600000|2022-07-13 12:00:00|3453.94|3452.44|3433.94|3432.44|3476.94|3475.44|3409.94|3408.44|147049
1657717200000|2022-07-13 13:00:00|3432.94|3431.44|3437.94|3436.44|3445.94|3444.44|3419.94|3418.44|107765
1657720800000|2022-07-13 14:00:00|3435.94|3434.44|3452.97|3451.47|3457.97|3456.47|3415.97|3414.47|127018
1657724400000|2022-07-13 15:00:00|3451.97|3450.47|3458.97|3457.47|3465.97|3464.47|3449.97|3448.47|142074
1657728000000|2022-07-13 16:00:00|3459.47|3457.97|3468.97|3467.47|3468.97|3467.47|3458.47|3456.97|20032
1657731600000|2022-07-13 17:00:00|3467.97|3466.47|3469.97|3468.47|3474.97|3473.47|3461.97|3460.47|14041
1657735200000|2022-07-13 18:00:00|3468.97|3467.47|3475.97|3474.47|3475.97|3474.47|3455.97|3454.47|11049
1657738800000|2022-07-13 19:00:00|3474.97|3473.47|3463.97|3462.47|3475.97|3474.47|3461.97|3460.47|13927
1657742400000|2022-07-13 20:00:00|3465.52|3462.52|3459.62|3456.62|3466.72|3463.72|3458.82|3455.82|7455
1657746000000|2022-07-13 21:00:00|3459.82|3456.82|3459.22|3456.22|3460.32|3457.32|3458.82|3455.82|0
1657749600000|2022-07-13 22:00:00|3459.12|3456.12|3451.62|3448.62|3459.82|3456.82|3448.92|3445.92|0
1657753200000|2022-07-13 23:00:00|3451.42|3448.42|3446.52|3443.52|3454.32|3451.32|3442.82|3439.82|0
1657756800000|2022-07-14 00:00:00|3446.32|3443.32|3448.22|3446.22|3451.72|3449.72|3444.02|3441.02|3813
1657760400000|2022-07-14 01:00:00|3447.72|3445.72|3461.22|3459.22|3463.22|3461.22|3447.22|3445.22|3521
1657764000000|2022-07-14 02:00:00|3461.72|3459.72|3463.22|3461.22|3467.22|3465.22|3457.22|3455.22|1406
1657767600000|2022-07-14 03:00:00|3464.22|3462.22|3466.22|3464.22|3472.22|3470.22|3463.22|3461.22|1334
1657771200000|2022-07-14 04:00:00|3466.72|3464.72|3468.22|3466.22|3469.22|3467.22|3464.22|3462.22|638
1657774800000|2022-07-14 05:00:00|3469.22|3467.22|3453.22|3451.22|3470.22|3468.22|3452.22|3450.22|4615
1657778400000|2022-07-14 06:00:00|3452.97|3451.47|3442.97|3441.47|3456.97|3455.47|3441.97|3440.47|23433
1657782000000|2022-07-14 07:00:00|3443.97|3442.47|3438.03|3436.53|3456.97|3455.47|3433.53|3432.03|84293
1657785600000|2022-07-14 08:00:00|3438.53|3437.03|3417.53|3416.03|3443.53|3442.03|3410.53|3409.03|82478
1657789200000|2022-07-14 09:00:00|3416.53|3415.03|3430.53|3429.03|3432.53|3431.03|3414.53|3413.03|57213
1657792800000|2022-07-14 10:00:00|3431.53|3430.03|3411.53|3410.03|3431.53|3430.03|3409.53|3408.03|66454
1657796400000|2022-07-14 11:00:00|3412.53|3411.03|3412.38|3410.88|3424.53|3423.03|3408.53|3407.03|70996
1657800000000|2022-07-14 12:00:00|3413.38|3411.88|3395.38|3393.88|3414.38|3412.88|3390.38|3388.88|95947
1657803600000|2022-07-14 13:00:00|3394.38|3392.88|3383.38|3381.88|3407.38|3405.88|3383.38|3381.88|105786
1657807200000|2022-07-14 14:00:00|3382.38|3380.88|3383.71|3382.21|3388.71|3387.21|3371.71|3370.21|135344
1657810800000|2022-07-14 15:00:00|3385.71|3384.21|3412.71|3411.21|3414.71|3413.21|3383.71|3382.21|214445
1657814400000|2022-07-14 16:00:00|3413.21|3411.71|3389.71|3388.21|3415.71|3414.21|3380.71|3379.21|57064
1657818000000|2022-07-14 17:00:00|3390.21|3388.71|3402.71|3401.21|3405.71|3404.21|3382.71|3381.21|25467
1657821600000|2022-07-14 18:00:00|3403.71|3402.21|3419.71|3418.21|3421.71|3420.21|3401.71|3400.21|14739
1657825200000|2022-07-14 19:00:00|3420.71|3419.21|3425.71|3424.21|3425.71|3424.21|3415.71|3414.21|22540
1657828800000|2022-07-14 20:00:00|3427.06|3424.06|3428.16|3425.16|3430.36|3427.36|3426.46|3423.46|36740
1657832400000|2022-07-14 21:00:00|3428.46|3425.46|3428.56|3425.56|3428.56|3425.56|3427.26|3424.26|0
1657836000000|2022-07-14 22:00:00|3429.86|3426.86|3435.16|3432.16|3437.86|3434.86|3429.16|3426.16|0
1657839600000|2022-07-14 23:00:00|3435.26|3432.26|3440.46|3437.46|3441.06|3438.06|3434.26|3431.26|0
1657843200000|2022-07-15 00:00:00|3440.16|3437.16|3419.96|3417.96|3441.06|3438.06|3416.96|3414.96|3055
1657846800000|2022-07-15 01:00:00|3418.96|3416.96|3429.96|3427.96|3429.96|3427.96|3414.96|3412.96|2541
1657850400000|2022-07-15 02:00:00|3428.96|3426.96|3436.96|3434.96|3436.96|3434.96|3427.96|3425.96|2510
1657854000000|2022-07-15 03:00:00|3435.96|3433.96|3439.96|3437.96|3439.96|3437.96|3426.96|3424.96|2296
1657857600000|2022-07-15 04:00:00|3440.96|3438.96|3436.96|3434.96|3440.96|3438.96|3435.96|3433.96|1577
1657861200000|2022-07-15 05:00:00|3437.96|3435.96|3427.96|3425.96|3438.96|3436.96|3421.96|3419.96|4971
1657864800000|2022-07-15 06:00:00|3427.71|3426.21|3412.71|3411.21|3432.71|3431.21|3412.71|3411.21|23049
1657868400000|2022-07-15 07:00:00|3413.71|3412.21|3425.15|3423.65|3433.71|3432.21|3394.71|3393.21|107392
1657872000000|2022-07-15 08:00:00|3426.15|3424.65|3438.85|3437.35|3447.85|3446.35|3419.85|3418.35|84805
1657875600000|2022-07-15 09:00:00|3437.85|3436.35|3428.85|3427.35|3445.85|3444.35|3420.85|3419.35|131877
1657879200000|2022-07-15 10:00:00|3427.85|3426.35|3435.85|3434.35|3436.85|3435.35|3420.85|3419.35|43387
1657882800000|2022-07-15 11:00:00|3434.85|3433.35|3427.08|3425.58|3438.85|3437.35|3426.08|3424.58|30775
1657886400000|2022-07-15 12:00:00|3426.08|3424.58|3441.08|3439.58|3447.08|3445.58|3416.58|3415.08|65850
1657890000000|2022-07-15 13:00:00|3442.08|3440.58|3445.08|3443.58|3459.08|3457.58|3435.08|3433.58|82890
1657893600000|2022-07-15 14:00:00|3452.08|3450.58|3469.26|3467.76|3473.26|3471.76|3446.08|3444.58|135653
1657897200000|2022-07-15 15:00:00|3470.26|3468.76|3472.29|3470.79|3482.26|3480.76|3470.26|3468.76|197633
1657900800000|2022-07-15 16:00:00|3471.29|3469.79|3463.29|3461.79|3473.29|3471.79|3462.29|3460.79|30947
1657904400000|2022-07-15 17:00:00|3464.29|3462.79|3470.29|3468.79|3472.29|3470.79|3463.29|3461.79|10879
1657908000000|2022-07-15 18:00:00|3471.29|3469.79|3470.29|3468.79|3473.29|3471.79|3467.29|3465.79|6863
1657911600000|2022-07-15 19:00:00|3469.29|3467.79|3480.29|3478.79|3482.29|3480.79|3465.29|3463.79|17257
1657915200000|2022-07-15 20:00:00|3479.64|3476.64|3481.04|3478.04|3482.24|3479.24|3477.64|3474.64|6455
1658095200000|2022-07-17 22:00:00|3487.84|3484.84|3483.84|3480.84|3488.54|3485.54|3482.44|3479.44|0
1658098800000|2022-07-17 23:00:00|3483.74|3480.74|3487.34|3484.34|3488.74|3485.74|3483.14|3480.14|0
1658102400000|2022-07-18 00:00:00|3487.24|3484.24|3476.54|3474.54|3488.84|3485.84|3474.54|3472.54|2215
1658106000000|2022-07-18 01:00:00|3477.54|3475.54|3483.54|3481.54|3487.54|3485.54|3476.54|3474.54|2793
1658109600000|2022-07-18 02:00:00|3484.54|3482.54|3488.54|3486.54|3488.54|3486.54|3482.54|3480.54|1873
1658113200000|2022-07-18 03:00:00|3489.54|3487.54|3497.54|3495.54|3497.54|3495.54|3489.54|3487.54|3677
1658116800000|2022-07-18 04:00:00|3498.54|3496.54|3502.54|3500.54|3502.54|3500.54|3496.54|3494.54|2761
1658120400000|2022-07-18 05:00:00|3501.54|3499.54|3505.54|3503.54|3505.54|3503.54|3498.54|3496.54|3507
1658124000000|2022-07-18 06:00:00|3505.29|3503.79|3507.29|3505.79|3509.29|3507.79|3499.29|3497.79|20390
1658127600000|2022-07-18 07:00:00|3506.29|3504.79|3517.07|3515.57|3524.07|3522.57|3493.29|3491.79|91702
1658131200000|2022-07-18 08:00:00|3518.07|3516.57|3530.07|3528.57|3531.07|3529.57|3514.07|3512.57|71638
1658134800000|2022-07-18 09:00:00|3531.07|3529.57|3521.07|3519.57|3531.07|3529.57|3520.07|3518.57|45170
1658138400000|2022-07-18 10:00:00|3522.07|3520.57|3525.07|3523.57|3529.07|3527.57|3520.07|3518.57|26191
1658142000000|2022-07-18 11:00:00|3524.07|3522.57|3531.4|3529.9|3532.4|3530.9|3522.07|3520.57|38576
1658145600000|2022-07-18 12:00:00|3532.4|3530.9|3509.4|3507.9|3533.4|3531.9|3505.4|3503.9|85142
1658149200000|2022-07-18 13:00:00|3510.4|3508.9|3515.4|3513.9|3520.4|3518.9|3507.4|3505.9|56455
1658152800000|2022-07-18 14:00:00|3516.4|3514.9|3510.61|3509.11|3518.4|3516.9|3503.61|3502.11|66363
1658156400000|2022-07-18 15:00:00|3511.61|3510.11|3516.61|3515.11|3517.61|3516.11|3502.61|3501.11|180881
1658160000000|2022-07-18 16:00:00|3515.61|3514.11|3509.61|3508.11|3518.61|3517.11|3509.61|3508.11|16535
1658163600000|2022-07-18 17:00:00|3510.61|3509.11|3491.61|3490.11|3510.61|3509.11|3491.61|3490.11|14460
1658167200000|2022-07-18 18:00:00|3490.61|3489.11|3485.61|3484.11|3497.61|3496.11|3485.11|3483.61|12490
1658170800000|2022-07-18 19:00:00|3484.61|3483.11|3481.61|3480.11|3490.61|3489.11|3474.61|3473.11|21571
1658174400000|2022-07-18 20:00:00|3482.96|3479.96|3486.46|3483.46|3487.26|3484.26|3481.56|3478.56|15663
1658178000000|2022-07-18 21:00:00|3486.06|3483.06|3486.46|3483.46|3486.76|3483.76|3484.96|3481.96|0
1658181600000|2022-07-18 22:00:00|3485.56|3482.56|3487.46|3484.46|3489.06|3486.06|3483.56|3480.56|0
1658185200000|2022-07-18 23:00:00|3487.26|3484.26|3491.36|3488.36|3491.86|3488.86|3484.76|3481.76|0
1658188800000|2022-07-19 00:00:00|3491.56|3488.56|3482.86|3480.86|3492.36|3489.36|3477.86|3475.86|2890
1658192400000|2022-07-19 01:00:00|3481.86|3479.86|3483.86|3481.86|3490.86|3488.86|3480.86|3478.86|2121
1658196000000|2022-07-19 02:00:00|3484.86|3482.86|3485.86|3483.86|3490.86|3488.86|3483.86|3481.86|2026
1658199600000|2022-07-19 03:00:00|3486.36|3484.36|3481.86|3479.86|3486.86|3484.86|3479.86|3477.86|2221
1658203200000|2022-07-19 04:00:00|3481.36|3479.36|3478.86|3476.86|3481.86|3479.86|3477.86|3475.86|994
1658206800000|2022-07-19 05:00:00|3478.36|3476.36|3484.86|3482.86|3487.86|3485.86|3476.86|3474.86|3851
1658210400000|2022-07-19 06:00:00|3484.61|3483.11|3480.61|3479.11|3489.61|3488.11|3479.61|3478.11|11099
1658214000000|2022-07-19 07:00:00|3481.61|3480.11|3478.41|3476.91|3503.61|3502.11|3473.41|3471.91|115595
1658217600000|2022-07-19 08:00:00|3477.41|3475.91|3490.41|3488.91|3492.41|3490.91|3474.41|3472.91|71285
1658221200000|2022-07-19 09:00:00|3489.91|3488.41|3501.41|3499.91|3508.41|3506.91|3489.41|3487.91|66786
1658224800000|2022-07-19 10:00:00|3500.41|3498.91|3512.41|3510.91|3516.41|3514.91|3500.41|3498.91|52293
1658228400000|2022-07-19 11:00:00|3511.41|3509.91|3513.45|3511.95|3515.41|3513.91|3506.85|3505.35|30169
1658232000000|2022-07-19 12:00:00|3512.45|3510.95|3529.45|3527.95|3530.45|3528.95|3511.45|3509.95|57195
1658235600000|2022-07-19 13:00:00|3530.45|3528.95|3550.45|3548.95|3551.45|3549.95|3527.45|3525.95|89342
1658239200000|2022-07-19 14:00:00|3551.45|3549.95|3584.18|3582.68|3592.18|3590.68|3544.45|3542.95|219463
1658242800000|2022-07-19 15:00:00|3585.18|3583.68|3583.18|3581.68|3595.18|3593.68|3579.18|3577.68|262680
1658246400000|2022-07-19 16:00:00|3582.18|3580.68|3582.18|3580.68|3583.18|3581.68|3573.18|3571.68|43730
1658250000000|2022-07-19 17:00:00|3581.18|3579.68|3590.18|3588.68|3591.18|3589.68|3578.18|3576.68|14289
1658253600000|2022-07-19 18:00:00|3591.18|3589.68|3591.18|3589.68|3594.18|3592.68|3586.18|3584.68|11840
1658257200000|2022-07-19 19:00:00|3590.18|3588.68|3597.18|3595.68|3600.18|3598.68|3588.18|3586.68|28255
1658260800000|2022-07-19 20:00:00|3597.33|3594.33|3604.23|3601.23|3606.33|3603.33|3595.83|3592.83|35809
1658264400000|2022-07-19 21:00:00|3604.13|3601.13|3605.93|3602.93|3605.93|3602.93|3603.83|3600.83|0
1658268000000|2022-07-19 22:00:00|3605.63|3602.63|3604.33|3601.33|3606.43|3603.43|3601.13|3598.13|0
1658271600000|2022-07-19 23:00:00|3604.53|3601.53|3602.83|3599.83|3605.03|3602.03|3601.03|3598.03|0
1658275200000|2022-07-20 00:00:00|3602.63|3599.63|3606.43|3604.43|3617.43|3615.43|3598.43|3596.43|7199
1658278800000|2022-07-20 01:00:00|3605.43|3603.43|3612.43|3610.43|3614.43|3612.43|3602.43|3600.43|5310
1658282400000|2022-07-20 02:00:00|3611.93|3609.93|3611.43|3609.43|3615.43|3613.43|3607.43|3605.43|3982
1658286000000|2022-07-20 03:00:00|3610.43|3608.43|3610.43|3608.43|3612.43|3610.43|3608.43|3606.43|1183
1658289600000|2022-07-20 04:00:00|3611.43|3609.43|3609.43|3607.43|3613.43|3611.43|3605.43|3603.43|1752
1658293200000|2022-07-20 05:00:00|3610.43|3608.43|3595.43|3593.43|3610.43|3608.43|3592.43|3590.43|10611
1658296800000|2022-07-20 06:00:00|3595.18|3593.68|3599.18|3597.68|3604.18|3602.68|3591.18|3589.68|20042
1658300400000|2022-07-20 07:00:00|3598.18|3596.68|3579.18|3577.68|3606.18|3604.68|3577.18|3575.68|124085
1658304000000|2022-07-20 08:00:00|3578.18|3576.68|3587.18|3585.68|3598.18|3596.68|3578.18|3576.68|71254
1658307600000|2022-07-20 09:00:00|3588.18|3586.68|3592.18|3590.68|3599.68|3598.18|3587.18|3585.68|44215
1658311200000|2022-07-20 10:00:00|3591.18|3589.68|3576.18|3574.68|3601.18|3599.68|3566.18|3564.68|84757
1658314800000|2022-07-20 11:00:00|3577.18|3575.68|3573.26|3571.76|3580.18|3578.68|3566.26|3564.76|68026
1658318400000|2022-07-20 12:00:00|3572.26|3570.76|3565.26|3563.76|3584.26|3582.76|3546.26|3544.76|117608
1658322000000|2022-07-20 13:00:00|3564.76|3563.26|3564.26|3562.76|3574.26|3572.76|3558.26|3556.76|58160
1658325600000|2022-07-20 14:00:00|3563.26|3561.76|3590.23|3588.73|3593.23|3591.73|3561.26|3559.76|95903
1658329200000|2022-07-20 15:00:00|3589.23|3587.73|3590.23|3588.73|3593.23|3591.73|3578.23|3576.73|189824
1658332800000|2022-07-20 16:00:00|3589.23|3587.73|3572.23|3570.73|3594.23|3592.73|3562.23|3560.73|44572
1658336400000|2022-07-20 17:00:00|3573.23|3571.73|3552.23|3550.73|3573.23|3571.73|3551.23|3549.73|39389
1658340000000|2022-07-20 18:00:00|3553.23|3551.73|3565.23|3563.73|3568.23|3566.73|3553.23|3551.73|16107
1658343600000|2022-07-20 19:00:00|3564.23|3562.73|3568.23|3566.73|3571.23|3569.73|3563.23|3561.73|21250
1658347200000|2022-07-20 20:00:00|3567.98|3564.98|3561.88|3558.88|3571.58|3568.58|3561.68|3558.68|20109
1658350800000|2022-07-20 21:00:00|3561.98|3558.98|3562.98|3559.98|3564.98|3561.98|3561.68|3558.68|0
1658354400000|2022-07-20 22:00:00|3562.68|3559.68|3560.08|3557.08|3563.48|3560.48|3558.98|3555.98|0
1658358000000|2022-07-20 23:00:00|3560.28|3557.28|3563.68|3560.68|3565.98|3562.98|3559.88|3556.88|0
1658361600000|2022-07-21 00:00:00|3563.38|3560.38|3567.48|3565.48|3568.48|3566.48|3559.38|3556.38|2287
1658365200000|2022-07-21 01:00:00|3566.48|3564.48|3564.48|3562.48|3567.48|3565.48|3557.48|3555.48|2752
1658368800000|2022-07-21 02:00:00|3563.48|3561.48|3566.48|3564.48|3569.48|3567.48|3562.48|3560.48|1229
1658372400000|2022-07-21 03:00:00|3565.48|3563.48|3565.48|3563.48|3571.48|3569.48|3564.48|3562.48|1502
1658376000000|2022-07-21 04:00:00|3566.48|3564.48|3579.48|3577.48|3582.98|3580.98|3564.48|3562.48|4059
1658379600000|2022-07-21 05:00:00|3578.98|3576.98|3592.48|3590.48|3600.48|3598.48|3571.48|3569.48|8135
1658383200000|2022-07-21 06:00:00|3592.23|3590.73|3572.23|3570.73|3595.23|3593.73|3570.23|3568.73|26152
1658386800000|2022-07-21 07:00:00|3571.23|3569.73|3572.48|3570.98|3594.23|3592.73|3567.23|3565.73|102526
1658390400000|2022-07-21 08:00:00|3573.48|3571.98|3575.48|3573.98|3576.48|3574.98|3554.48|3552.98|63094
1658394000000|2022-07-21 09:00:00|3574.48|3572.98|3586.48|3584.98|3586.48|3584.98|3565.48|3563.98|60069
1658397600000|2022-07-21 10:00:00|3585.48|3583.98|3588.48|3586.98|3596.48|3594.98|3584.48|3582.98|36085
1658401200000|2022-07-21 11:00:00|3587.48|3585.98|3583.35|3581.85|3591.48|3589.98|3577.48|3575.98|29699
1658404800000|2022-07-21 12:00:00|3584.35|3582.85|3599.35|3597.85|3614.35|3612.85|3557.35|3555.85|116853
1658408400000|2022-07-21 13:00:00|3600.35|3598.85|3589.35|3587.85|3600.35|3598.85|3558.35|3556.85|140778
1658412000000|2022-07-21 14:00:00|3590.35|3588.85|3593.44|3591.94|3595.35|3593.85|3571.44|3569.94|126536
1658415600000|2022-07-21 15:00:00|3592.94|3591.44|3593.44|3591.94|3601.44|3599.94|3582.44|3580.94|158267
1658419200000|2022-07-21 16:00:00|3592.44|3590.94|3600.44|3598.94|3604.44|3602.94|3592.44|3590.94|16349
1658422800000|2022-07-21 17:00:00|3601.44|3599.94|3585.44|3583.94|3602.44|3600.94|3582.44|3580.94|27172
1658426400000|2022-07-21 18:00:00|3586.44|3584.94|3587.44|3585.94|3591.44|3589.94|3584.44|3582.94|6205
1658430000000|2022-07-21 19:00:00|3588.44|3586.94|3599.44|3597.94|3605.44|3603.94|3587.44|3585.94|17500
1658433600000|2022-07-21 20:00:00|3602.39|3599.39|3593.09|3590.09|3603.79|3600.79|3589.09|3586.09|9489
1658437200000|2022-07-21 21:00:00|3592.99|3589.99|3591.59|3588.59|3593.49|3590.49|3591.39|3588.39|0
1658440800000|2022-07-21 22:00:00|3590.39|3587.39|3589.99|3586.99|3592.89|3589.89|3586.19|3583.19|0
1658444400000|2022-07-21 23:00:00|3590.09|3587.09|3588.29|3585.29|3591.29|3588.29|3587.79|3584.79|0
1658448000000|2022-07-22 00:00:00|3588.49|3585.49|3593.69|3591.69|3593.69|3591.69|3584.69|3582.39|1838
1658451600000|2022-07-22 01:00:00|3593.19|3591.19|3590.69|3588.69|3595.69|3593.69|3585.69|3583.69|1765
1658455200000|2022-07-22 02:00:00|3591.69|3589.69|3588.69|3586.69|3591.69|3589.69|3585.69|3583.69|1191
1658458800000|2022-07-22 03:00:00|3589.19|3587.19|3590.69|3588.69|3591.69|3589.69|3587.69|3585.69|828
1658462400000|2022-07-22 04:00:00|3591.69|3589.69|3588.69|3586.69|3593.69|3591.69|3587.69|3585.69|1040
1658466000000|2022-07-22 05:00:00|3587.69|3585.69|3573.69|3571.69|3589.69|3587.69|3573.69|3571.69|6204
1658469600000|2022-07-22 06:00:00|3573.44|3571.94|3582.44|3580.94|3584.44|3582.94|3573.44|3571.94|14765
1658473200000|2022-07-22 07:00:00|3583.44|3581.94|3593.07|3591.57|3598.44|3596.94|3575.44|3573.94|116868
1658476800000|2022-07-22 08:00:00|3592.07|3590.57|3601.07|3599.57|3609.07|3607.57|3586.07|3584.57|60325
1658480400000|2022-07-22 09:00:00|3602.07|3600.57|3602.07|3600.57|3618.07|3616.57|3598.07|3596.57|89868
1658484000000|2022-07-22 10:00:00|3603.07|3601.57|3607.07|3605.57|3612.07|3610.57|3601.07|3599.57|42719
1658487600000|2022-07-22 11:00:00|3608.07|3606.57|3611.78|3610.28|3612.78|3611.28|3602.07|3600.57|37685
1658491200000|2022-07-22 12:00:00|3610.78|3609.28|3613.78|3612.28|3618.78|3617.28|3608.78|3607.28|28170
1658494800000|2022-07-22 13:00:00|3614.78|3613.28|3605.78|3604.28|3626.78|3625.28|3605.78|3604.28|77639
1658498400000|2022-07-22 14:00:00|3606.78|3605.28|3608.85|3607.35|3610.85|3609.35|3598.28|3596.78|65460
1658502000000|2022-07-22 15:00:00|3607.85|3606.35|3595.85|3594.35|3610.85|3609.35|3589.85|3588.35|141281
1658505600000|2022-07-22 16:00:00|3596.85|3595.35|3585.85|3584.35|3597.85|3596.35|3584.85|3583.35|23094
1658509200000|2022-07-22 17:00:00|3585.35|3583.85|3579.85|3578.35|3585.85|3584.35|3573.85|3572.35|11600
1658512800000|2022-07-22 18:00:00|3578.35|3576.85|3571.85|3570.35|3578.85|3577.35|3566.85|3565.35|18363
1658516400000|2022-07-22 19:00:00|3570.85|3569.35|3580.85|3579.35|3581.85|3580.35|3570.85|3569.35|23701
1658520000000|2022-07-22 20:00:00|3582.3|3579.3|3581.1|3578.1|3582.3|3579.3|3576.8|3573.8|25809
1658700000000|2022-07-24 22:00:00|3577.8|3574.8|3576.9|3573.9|3579.9|3576.9|3573.9|3570.9|0
1658703600000|2022-07-24 23:00:00|3577.1|3574.1|3575.3|3572.3|3580.3|3577.3|3575.1|3572.1|0
1658707200000|2022-07-25 00:00:00|3575.5|3572.5|3572.1|3570.1|3586.1|3584.1|3572.1|3570.1|2862
1658710800000|2022-07-25 01:00:00|3572.6|3570.6|3570.1|3568.1|3578.1|3576.1|3567.1|3565.1|1737
1658714400000|2022-07-25 02:00:00|3570.6|3568.6|3575.1|3573.1|3577.1|3575.1|3570.1|3568.1|1117
1658718000000|2022-07-25 03:00:00|3576.1|3574.1|3579.1|3577.1|3579.1|3577.1|3573.1|3571.1|955
1658721600000|2022-07-25 04:00:00|3578.1|3576.1|3579.1|3577.1|3580.1|3578.1|3576.1|3574.1|638
1658725200000|2022-07-25 05:00:00|3578.1|3576.1|3576.1|3574.1|3579.1|3577.1|3572.1|3570.1|1305
1658728800000|2022-07-25 06:00:00|3575.85|3574.35|3584.85|3583.35|3584.85|3583.35|3574.85|3573.35|10724
1658732400000|2022-07-25 07:00:00|3583.85|3582.35|3585.79|3584.29|3592.85|3591.35|3571.85|3570.35|86292
1658736000000|2022-07-25 08:00:00|3584.79|3583.29|3597.79|3596.29|3600.79|3599.29|3583.79|3582.29|52591
1658739600000|2022-07-25 09:00:00|3597.29|3595.79|3612.79|3611.29|3612.79|3611.29|3596.79|3595.29|54150
1658743200000|2022-07-25 10:00:00|3612.29|3610.79|3615.79|3614.29|3615.79|3614.29|3608.79|3607.29|23249
1658746800000|2022-07-25 11:00:00|3614.79|3613.29|3613.25|3611.75|3620.79|3619.29|3605.25|3603.75|38410
1658750400000|2022-07-25 12:00:00|3614.25|3612.75|3612.25|3610.75|3619.25|3617.75|3608.25|3606.75|23822
1658754000000|2022-07-25 13:00:00|3613.25|3611.75|3608.25|3606.75|3613.25|3611.75|3599.25|3597.75|40442
1658757600000|2022-07-25 14:00:00|3607.25|3605.75|3595.48|3593.98|3613.48|3611.98|3584.48|3582.98|122768
1658761200000|2022-07-25 15:00:00|3594.48|3592.98|3608.48|3606.98|3610.48|3608.98|3589.48|3587.98|134176
1658764800000|2022-07-25 16:00:00|3607.48|3605.98|3609.48|3607.98|3612.48|3610.98|3599.48|3597.98|19704
1658768400000|2022-07-25 17:00:00|3610.48|3608.98|3600.48|3598.98|3612.48|3610.98|3599.48|3597.98|8769
1658772000000|2022-07-25 18:00:00|3599.48|3597.98|3595.48|3593.98|3601.48|3599.98|3594.48|3592.98|6313
1658775600000|2022-07-25 19:00:00|3594.48|3592.98|3607.48|3605.98|3608.48|3606.98|3591.48|3589.98|17082
1658779200000|2022-07-25 20:00:00|3608.63|3605.63|3602.13|3599.13|3613.33|3610.33|3601.43|3598.43|13304
1658782800000|2022-07-25 21:00:00|3602.03|3599.03|3596.23|3593.23|3602.13|3599.13|3594.03|3591.03|0
1658786400000|2022-07-25 22:00:00|3598.13|3595.13|3601.43|3598.43|3602.23|3599.23|3597.33|3594.33|0
1658790000000|2022-07-25 23:00:00|3601.23|3598.23|3599.43|3596.43|3601.53|3598.53|3597.13|3594.13|0
1658793600000|2022-07-26 00:00:00|3599.23|3596.23|3590.73|3588.73|3601.03|3598.03|3588.73|3586.73|2300
1658797200000|2022-07-26 01:00:00|3591.23|3589.23|3592.73|3590.73|3597.73|3595.73|3590.73|3588.73|1603
1658800800000|2022-07-26 02:00:00|3591.73|3589.73|3597.73|3595.73|3600.73|3598.73|3589.73|3587.73|955
1658804400000|2022-07-26 03:00:00|3598.23|3596.23|3598.73|3596.73|3600.73|3598.73|3597.23|3595.23|760
1658808000000|2022-07-26 04:00:00|3597.73|3595.73|3598.73|3596.73|3598.73|3596.73|3595.73|3593.73|760
1658811600000|2022-07-26 05:00:00|3598.23|3596.23|3596.73|3594.73|3599.73|3597.73|3593.73|3591.73|1682
1658815200000|2022-07-26 06:00:00|3596.48|3594.98|3592.48|3590.98|3598.48|3596.98|3588.48|3586.98|11389
1658818800000|2022-07-26 07:00:00|3593.48|3591.98|3598.68|3597.18|3601.68|3600.18|3588.48|3586.98|94160
1658822400000|2022-07-26 08:00:00|3597.68|3596.18|3598.68|3597.18|3604.68|3603.18|3593.68|3592.18|44081
1658826000000|2022-07-26 09:00:00|3599.68|3598.18|3599.68|3598.18|3605.68|3604.18|3592.68|3591.18|34210
1658829600000|2022-07-26 10:00:00|3598.68|3597.18|3580.68|3579.18|3606.68|3605.18|3574.68|3573.18|57875
1658833200000|2022-07-26 11:00:00|3579.68|3578.18|3587.96|3586.46|3591.68|3590.18|3576.68|3575.18|28950
1658836800000|2022-07-26 12:00:00|3586.96|3585.46|3586.96|3585.46|3596.96|3595.46|3585.46|3583.96|37233
1658840400000|2022-07-26 13:00:00|3587.96|3586.46|3578.46|3576.96|3587.96|3586.46|3569.96|3568.46|93862
1658844000000|2022-07-26 14:00:00|3577.96|3576.46|3588.21|3586.71|3588.21|3586.71|3572.21|3570.71|78047
1658847600000|2022-07-26 15:00:00|3589.21|3587.71|3560.21|3558.71|3589.21|3587.71|3559.21|3557.71|158689
1658851200000|2022-07-26 16:00:00|3561.21|3559.71|3571.21|3569.71|3573.21|3571.71|3559.21|3557.71|29205
1658854800000|2022-07-26 17:00:00|3570.21|3568.71|3568.21|3566.71|3577.21|3575.71|3567.21|3565.71|13263
1658858400000|2022-07-26 18:00:00|3569.21|3567.71|3567.21|3565.71|3575.21|3573.71|3562.21|3560.71|7323
1658862000000|2022-07-26 19:00:00|3566.21|3564.71|3563.21|3561.71|3569.21|3567.71|3561.21|3559.71|13280
1658865600000|2022-07-26 20:00:00|3563.86|3560.86|3576.16|3573.16|3576.26|3573.26|3558.96|3555.96|12581
1658869200000|2022-07-26 21:00:00|3576.26|3573.26|3576.46|3573.46|3577.36|3574.36|3574.06|3571.06|0
1658872800000|2022-07-26 22:00:00|3576.26|3573.26|3582.06|3579.06|3590.46|3587.46|3576.26|3573.26|0
1658876400000|2022-07-26 23:00:00|3582.46|3579.46|3587.76|3584.76|3589.56|3586.56|3581.36|3578.36|0
1658880000000|2022-07-27 00:00:00|3587.86|3584.86|3586.46|3584.46|3596.96|3594.96|3583.36|3580.36|3442
1658883600000|2022-07-27 01:00:00|3587.46|3585.46|3579.46|3577.46|3589.46|3587.46|3577.46|3575.46|3476
1658887200000|2022-07-27 02:00:00|3579.96|3577.96|3581.46|3579.46|3582.46|3580.46|3577.46|3575.46|1023
1658890800000|2022-07-27 03:00:00|3582.46|3580.46|3582.46|3580.46|3584.46|3582.46|3581.46|3579.46|507
1658894400000|2022-07-27 04:00:00|3583.46|3581.46|3589.46|3587.46|3590.46|3588.46|3582.46|3580.46|1214
1658898000000|2022-07-27 05:00:00|3590.46|3588.46|3583.46|3581.46|3592.46|3590.46|3583.46|3581.46|3648
1658901600000|2022-07-27 06:00:00|3583.21|3581.71|3587.21|3585.71|3590.71|3589.21|3580.21|3578.71|19089
1658905200000|2022-07-27 07:00:00|3588.21|3586.71|3594.22|3592.72|3600.22|3598.72|3584.21|3582.71|88478
1658908800000|2022-07-27 08:00:00|3595.22|3593.72|3596.22|3594.72|3600.22|3598.72|3588.22|3586.72|36762
1658912400000|2022-07-27 09:00:00|3597.22|3595.72|3597.22|3595.72|3601.22|3599.72|3593.22|3591.72|33938
1658916000000|2022-07-27 10:00:00|3596.22|3594.72|3599.22|3597.72|3600.22|3598.72|3592.22|3590.72|26022
1658919600000|2022-07-27 11:00:00|3598.22|3596.72|3597.15|3595.65|3598.22|3596.72|3588.22|3586.72|31468
1658923200000|2022-07-27 12:00:00|3596.15|3594.65|3605.15|3603.65|3608.15|3606.65|3596.15|3594.65|34776
1658926800000|2022-07-27 13:00:00|3606.15|3604.65|3608.15|3606.65|3611.15|3609.65|3592.15|3590.65|59078
1658930400000|2022-07-27 14:00:00|3609.15|3607.65|3609.13|3607.63|3619.13|3617.63|3606.15|3604.65|65127
1658934000000|2022-07-27 15:00:00|3610.13|3608.63|3609.13|3607.63|3614.13|3612.63|3605.13|3603.63|161719
1658937600000|2022-07-27 16:00:00|3610.13|3608.63|3604.13|3602.63|3611.13|3609.63|3603.13|3601.63|14737
1658941200000|2022-07-27 17:00:00|3604.63|3603.13|3597.63|3596.13|3604.63|3603.13|3596.13|3594.63|14554
1658944800000|2022-07-27 18:00:00|3597.13|3595.63|3616.13|3614.63|3624.63|3623.13|3595.13|3593.63|32582
1658948400000|2022-07-27 19:00:00|3617.13|3615.63|3631.13|3629.63|3638.13|3636.63|3614.13|3612.63|28397
1658952000000|2022-07-27 20:00:00|3632.08|3629.08|3629.18|3626.18|3632.08|3629.08|3624.68|3621.68|14622
1658955600000|2022-07-27 21:00:00|3629.08|3626.08|3629.28|3626.28|3629.98|3626.98|3628.38|3625.38|0
1658959200000|2022-07-27 22:00:00|3629.48|3626.48|3628.68|3625.68|3630.18|3627.18|3627.38|3624.38|0
1658962800000|2022-07-27 23:00:00|3628.78|3625.78|3628.28|3625.28|3630.58|3627.58|3627.38|3624.38|0
1658966400000|2022-07-28 00:00:00|3628.38|3625.38|3624.38|3622.38|3629.88|3626.88|3617.38|3615.38|3150
1658970000000|2022-07-28 01:00:00|3625.38|3623.38|3626.38|3624.38|3627.38|3625.38|3619.38|3617.38|5559
1658973600000|2022-07-28 02:00:00|3627.38|3625.38|3634.38|3632.38|3636.38|3634.38|3626.38|3624.38|2612
1658977200000|2022-07-28 03:00:00|3633.38|3631.38|3627.38|3625.38|3634.38|3632.38|3626.38|3624.38|1366
1658980800000|2022-07-28 04:00:00|3628.38|3626.38|3631.38|3629.38|3632.38|3630.38|3624.38|3622.38|1709
1658984400000|2022-07-28 05:00:00|3632.38|3630.38|3633.38|3631.38|3634.38|3632.38|3626.38|3624.38|3526
1658988000000|2022-07-28 06:00:00|3633.13|3631.63|3633.13|3631.63|3642.13|3640.63|3631.13|3629.63|19471
1658991600000|2022-07-28 07:00:00|3632.13|3630.63|3621.58|3620.08|3634.13|3632.63|3620.13|3618.63|74253
1658995200000|2022-07-28 08:00:00|3620.58|3619.08|3604.58|3603.08|3620.58|3619.08|3598.58|3597.08|65798
1658998800000|2022-07-28 09:00:00|3603.58|3602.08|3611.58|3610.08|3611.58|3610.08|3595.58|3594.08|63787
1659002400000|2022-07-28 10:00:00|3612.58|3611.08|3611.58|3610.08|3613.58|3612.08|3602.58|3601.08|31307
1659006000000|2022-07-28 11:00:00|3612.58|3611.08|3616.16|3614.66|3619.16|3617.66|3611.58|3610.08|24321
1659009600000|2022-07-28 12:00:00|3617.16|3615.66|3615.16|3613.66|3626.66|3625.16|3604.16|3602.66|47329
1659013200000|2022-07-28 13:00:00|3616.16|3614.66|3627.16|3625.66|3638.16|3636.66|3615.16|3613.66|65698
1659016800000|2022-07-28 14:00:00|3628.16|3626.66|3638.56|3637.06|3638.56|3637.06|3619.56|3618.06|74246
1659020400000|2022-07-28 15:00:00|3639.56|3638.06|3653.56|3652.06|3659.56|3658.06|3637.56|3636.06|166908
1659024000000|2022-07-28 16:00:00|3654.56|3653.06|3659.56|3658.06|3662.56|3661.06|3654.56|3653.06|25159
1659027600000|2022-07-28 17:00:00|3660.56|3659.06|3669.56|3668.06|3670.56|3669.06|3656.56|3655.06|15248
1659031200000|2022-07-28 18:00:00|3668.56|3667.06|3670.56|3669.06|3671.56|3670.06|3665.56|3664.06|9214
1659034800000|2022-07-28 19:00:00|3671.56|3670.06|3671.56|3670.06|3677.56|3676.06|3669.56|3668.06|22048
1659038400000|2022-07-28 20:00:00|3673.31|3670.31|3696.11|3693.11|3700.31|3697.31|3672.41|3669.41|18021
1659042000000|2022-07-28 21:00:00|3696.31|3693.31|3694.61|3691.61|3697.41|3694.41|3691.91|3688.91|0
1659045600000|2022-07-28 22:00:00|3692.81|3689.81|3686.41|3683.41|3692.81|3689.81|3685.01|3682.01|0
1659049200000|2022-07-28 23:00:00|3686.61|3683.61|3687.31|3684.31|3688.41|3685.41|3684.21|3681.21|0
1659052800000|2022-07-29 00:00:00|3686.91|3683.91|3677.81|3675.81|3686.91|3683.91|3676.81|3674.81|2364
1659056400000|2022-07-29 01:00:00|3676.81|3674.81|3681.81|3679.81|3681.81|3679.81|3674.81|3672.81|1583
1659060000000|2022-07-29 02:00:00|3681.31|3679.31|3676.81|3674.81|3682.81|3680.81|3675.81|3673.81|1517
1659063600000|2022-07-29 03:00:00|3676.31|3674.31|3668.81|3666.81|3677.81|3675.81|3667.81|3665.81|1590
1659067200000|2022-07-29 04:00:00|3667.81|3665.81|3668.81|3666.81|3670.81|3668.81|3666.81|3664.81|843
1659070800000|2022-07-29 05:00:00|3667.81|3665.81|3672.81|3670.81|3674.81|3672.81|3664.81|3662.81|3503
1659074400000|2022-07-29 06:00:00|3672.56|3671.06|3678.56|3677.06|3683.56|3682.06|3670.56|3669.06|17350
1659078000000|2022-07-29 07:00:00|3677.56|3676.06|3685.68|3684.18|3696.56|3695.06|3676.56|3675.06|111555
1659081600000|2022-07-29 08:00:00|3686.68|3685.18|3687.68|3686.18|3695.68|3694.18|3684.68|3683.18|52216
1659085200000|2022-07-29 09:00:00|3687.18|3685.68|3700.68|3699.18|3700.68|3699.18|3685.18|3683.68|63307
1659088800000|2022-07-29 10:00:00|3699.68|3698.18|3700.68|3699.18|3700.68|3699.18|3689.68|3688.18|43497
1659092400000|2022-07-29 11:00:00|3701.68|3700.18|3700.55|3699.05|3702.68|3701.18|3695.68|3694.18|37601
1659096000000|2022-07-29 12:00:00|3701.55|3700.05|3703.55|3702.05|3707.55|3706.05|3697.55|3696.05|52382
1659099600000|2022-07-29 13:00:00|3703.05|3701.55|3711.55|3710.05|3717.55|3716.05|3695.55|3694.05|79802
1659103200000|2022-07-29 14:00:00|3710.55|3709.05|3707.05|3705.55|3722.55|3721.05|3707.05|3705.55|110680
1659106800000|2022-07-29 15:00:00|3706.05|3704.55|3712.05|3710.55|3718.05|3716.55|3704.05|3702.55|250552
1659110400000|2022-07-29 16:00:00|3713.05|3711.55|3717.05|3715.55|3718.05|3716.55|3707.05|3705.55|27020
1659114000000|2022-07-29 17:00:00|3716.05|3714.55|3714.05|3712.55|3717.05|3715.55|3713.05|3711.55|8997
1659117600000|2022-07-29 18:00:00|3715.05|3713.55|3721.05|3719.55|3722.05|3720.55|3713.05|3711.55|7117
1659121200000|2022-07-29 19:00:00|3720.05|3718.55|3731.05|3729.55|3732.05|3730.55|3718.05|3716.55|27877
1659124800000|2022-07-29 20:00:00|3731|3728|3729.8|3726.8|3732.4|3729.4|3728.4|3725.4|14971
1659304800000|2022-07-31 22:00:00|3726.3|3723.3|3716.3|3713.3|3726.3|3723.3|3714.5|3711.5|0
1659308400000|2022-07-31 23:00:00|3716.1|3713.1|3717.1|3714.1|3720.9|3717.9|3714.9|3711.9|0
1659312000000|2022-08-01 00:00:00|3716.7|3713.7|3711.3|3709.3|3717.5|3714.5|3710.3|3708.3|2472
1659315600000|2022-08-01 01:00:00|3712.3|3710.3|3714.3|3712.3|3714.3|3712.3|3708.3|3706.3|1498
1659319200000|2022-08-01 02:00:00|3713.3|3711.3|3709.3|3707.3|3714.3|3712.3|3709.3|3707.3|1494
1659322800000|2022-08-01 03:00:00|3708.3|3706.3|3695.3|3693.3|3708.3|3706.3|3694.3|3692.3|6453
1659326400000|2022-08-01 04:00:00|3694.3|3692.3|3695.3|3693.3|3695.3|3693.3|3693.3|3691.3|3128
1659330000000|2022-08-01 05:00:00|3696.3|3694.3|3701.3|3699.3|3701.3|3699.3|3692.3|3690.3|4011
1659333600000|2022-08-01 06:00:00|3701.05|3699.55|3702.05|3700.55|3705.05|3703.55|3695.05|3693.55|11760
1659337200000|2022-08-01 07:00:00|3704.55|3703.05|3719.91|3718.41|3723.91|3722.41|3703.05|3701.55|69622
1659340800000|2022-08-01 08:00:00|3718.91|3717.41|3718.91|3717.41|3727.91|3726.41|3716.91|3715.41|47489
1659344400000|2022-08-01 09:00:00|3717.91|3716.41|3722.91|3721.41|3725.91|3724.41|3717.91|3716.41|29978
1659348000000|2022-08-01 10:00:00|3723.91|3722.41|3723.91|3722.41|3725.91|3724.41|3720.91|3719.41|23631
1659351600000|2022-08-01 11:00:00|3722.91|3721.41|3730.34|3728.84|3732.34|3730.84|3721.91|3720.41|25808
1659355200000|2022-08-01 12:00:00|3729.34|3727.84|3709.34|3707.84|3730.34|3728.84|3707.34|3705.84|44588
1659358800000|2022-08-01 13:00:00|3708.84|3707.34|3714.34|3712.84|3717.34|3715.84|3700.34|3698.84|64178
1659362400000|2022-08-01 14:00:00|3713.34|3711.84|3723.67|3722.17|3731.34|3729.84|3709.67|3708.17|83725
1659366000000|2022-08-01 15:00:00|3724.67|3723.17|3709.67|3708.17|3724.67|3723.17|3702.67|3701.17|137382
1659369600000|2022-08-01 16:00:00|3709.17|3707.67|3703.67|3702.17|3709.67|3708.17|3699.67|3698.17|15358
1659373200000|2022-08-01 17:00:00|3704.67|3703.17|3698.67|3697.17|3706.67|3705.17|3690.67|3689.17|12776
1659376800000|2022-08-01 18:00:00|3697.67|3696.17|3708.67|3707.17|3711.67|3710.17|3694.67|3693.17|9445
1659380400000|2022-08-01 19:00:00|3709.67|3708.17|3710.67|3709.17|3712.67|3711.17|3703.67|3702.17|14792
1659384000000|2022-08-01 20:00:00|3710.42|3707.42|3712.92|3709.92|3713.22|3710.22|3708.82|3705.82|4334
1659387600000|2022-08-01 21:00:00|3712.52|3709.52|3710.52|3707.52|3712.82|3709.82|3710.22|3707.22|0
1659391200000|2022-08-01 22:00:00|3710.32|3707.32|3709.02|3706.02|3711.72|3708.72|3706.62|3703.62|0
1659394800000|2022-08-01 23:00:00|3708.92|3705.92|3705.12|3702.12|3712.12|3709.12|3704.92|3701.92|0
1659398400000|2022-08-02 00:00:00|3705.62|3702.62|3691.42|3689.42|3706.62|3703.62|3690.92|3688.92|1921
1659402000000|2022-08-02 01:00:00|3690.92|3688.92|3688.92|3686.92|3695.92|3693.92|3685.92|3683.92|1744
1659405600000|2022-08-02 02:00:00|3689.42|3687.42|3691.92|3689.92|3691.92|3689.92|3684.92|3682.92|1484
1659409200000|2022-08-02 03:00:00|3692.42|3690.42|3691.92|3689.92|3696.92|3694.92|3690.92|3688.92|1331
1659412800000|2022-08-02 04:00:00|3690.92|3688.92|3694.92|3692.92|3694.92|3692.92|3689.92|3687.92|1324
1659416400000|2022-08-02 05:00:00|3693.92|3691.92|3686.92|3684.92|3696.92|3694.92|3685.92|3683.92|3443
1659420000000|2022-08-02 06:00:00|3686.67|3685.17|3690.67|3689.17|3692.67|3691.17|3686.67|3685.17|12012
1659423600000|2022-08-02 07:00:00|3691.67|3690.17|3685.13|3683.63|3696.67|3695.17|3673.67|3672.17|100507
1659427200000|2022-08-02 08:00:00|3686.13|3684.63|3679.13|3677.63|3688.13|3686.63|3675.13|3673.63|52647
1659430800000|2022-08-02 09:00:00|3680.13|3678.63|3676.13|3674.63|3684.13|3682.63|3675.13|3673.63|29428
1659434400000|2022-08-02 10:00:00|3675.13|3673.63|3670.13|3668.63|3678.13|3676.63|3664.13|3662.63|40982
1659438000000|2022-08-02 11:00:00|3669.13|3667.63|3679.02|3677.52|3683.13|3681.63|3668.13|3666.63|35624
1659441600000|2022-08-02 12:00:00|3678.02|3676.52|3685.02|3683.52|3685.02|3683.52|3676.02|3674.52|43081
1659445200000|2022-08-02 13:00:00|3686.02|3684.52|3685.02|3683.52|3693.02|3691.52|3681.02|3679.52|67136
1659448800000|2022-08-02 14:00:00|3684.02|3682.52|3693.05|3691.55|3698.05|3696.55|3676.05|3674.55|82553
1659452400000|2022-08-02 15:00:00|3692.05|3690.55|3687.05|3685.55|3693.05|3691.55|3684.05|3682.55|133602
1659456000000|2022-08-02 16:00:00|3688.05|3686.55|3702.05|3700.55|3704.05|3702.55|3687.05|3685.55|28616
1659459600000|2022-08-02 17:00:00|3701.05|3699.55|3681.05|3679.55|3702.05|3700.55|3678.05|3676.55|14421
1659463200000|2022-08-02 18:00:00|3680.05|3678.55|3685.05|3683.55|3692.05|3690.55|3679.05|3677.55|10614
1659466800000|2022-08-02 19:00:00|3685.55|3684.05|3679.05|3677.55|3688.05|3686.55|3677.05|3675.55|13341
1659470400000|2022-08-02 20:00:00|3679.8|3676.8|3681.6|3678.6|3682.1|3679.1|3676|3673|10089
1659474000000|2022-08-02 21:00:00|3681.4|3678.4|3682|3679|3682.2|3679.2|3680.8|3677.8|0
1659477600000|2022-08-02 22:00:00|3682.3|3679.3|3683.6|3680.6|3686.7|3683.7|3681.4|3678.4|0
1659481200000|2022-08-02 23:00:00|3683.4|3680.4|3679.4|3676.4|3685.3|3682.3|3678.8|3675.8|0
1659484800000|2022-08-03 00:00:00|3679|3676|3675.3|3673.3|3680.4|3677.4|3668.3|3666.3|1953
1659488400000|2022-08-03 01:00:00|3675.8|3673.8|3681.3|3679.3|3683.3|3681.3|3673.3|3671.3|1244
1659492000000|2022-08-03 02:00:00|3681.8|3679.8|3680.8|3678.8|3685.3|3683.3|3678.3|3676.3|883
1659495600000|2022-08-03 03:00:00|3681.3|3679.3|3679.3|3677.3|3682.3|3680.3|3678.3|3676.3|750
1659499200000|2022-08-03 04:00:00|3678.3|3676.3|3681.3|3679.3|3684.3|3682.3|3678.3|3676.3|1050
1659502800000|2022-08-03 05:00:00|3682.3|3680.3|3688.3|3686.3|3691.3|3689.3|3682.3|3680.3|2666
1659506400000|2022-08-03 06:00:00|3688.05|3686.55|3687.05|3685.55|3696.05|3694.55|3685.05|3683.55|10877
1659510000000|2022-08-03 07:00:00|3688.05|3686.55|3687.05|3685.55|3695.05|3693.55|3681.05|3679.55|59547
1659513600000|2022-08-03 08:00:00|3686.05|3684.55|3694.05|3692.55|3698.05|3696.55|3684.05|3682.55|26764
1659517200000|2022-08-03 09:00:00|3693.55|3692.05|3700.05|3698.55|3706.05|3704.55|3692.05|3690.55|39861
1659520800000|2022-08-03 10:00:00|3701.05|3699.55|3700.05|3698.55|3705.05|3703.55|3697.05|3695.55|25378
1659524400000|2022-08-03 11:00:00|3699.55|3698.05|3705.26|3703.76|3707.05|3705.55|3699.05|3697.55|32331
1659528000000|2022-08-03 12:00:00|3704.26|3702.76|3715.26|3713.76|3716.26|3714.76|3704.26|3702.76|33821
1659531600000|2022-08-03 13:00:00|3714.26|3712.76|3717.26|3715.76|3719.26|3717.76|3710.26|3708.76|40705
1659535200000|2022-08-03 14:00:00|3716.26|3714.76|3722.02|3720.52|3724.26|3722.76|3712.02|3710.52|73526
1659538800000|2022-08-03 15:00:00|3723.02|3721.52|3738.27|3736.77|3739.27|3737.77|3722.02|3720.52|174145
1659542400000|2022-08-03 16:00:00|3737.77|3736.27|3739.27|3737.77|3742.27|3740.77|3731.27|3729.77|43864
1659546000000|2022-08-03 17:00:00|3740.27|3738.77|3741.27|3739.77|3743.27|3741.77|3737.27|3735.77|8647
1659549600000|2022-08-03 18:00:00|3741.77|3740.27|3742.27|3740.77|3745.27|3743.77|3737.27|3735.77|10383
1659553200000|2022-08-03 19:00:00|3741.27|3739.77|3740.27|3738.77|3746.27|3744.77|3739.27|3737.77|20443
1659556800000|2022-08-03 20:00:00|3742.82|3739.82|3739.22|3736.22|3742.82|3739.82|3737.62|3734.62|15804
1659560400000|2022-08-03 21:00:00|3739.12|3736.12|3739.32|3736.32|3739.72|3736.72|3738.72|3735.72|0
1659564000000|2022-08-03 22:00:00|3739.72|3736.72|3739.82|3736.82|3740.22|3737.22|3736.82|3733.82|0
1659567600000|2022-08-03 23:00:00|3739.72|3736.72|3737.42|3734.42|3740.02|3737.02|3737.42|3734.42|0
1659571200000|2022-08-04 00:00:00|3737.22|3734.22|3742.52|3740.52|3746.52|3744.52|3735.72|3732.72|2004
1659574800000|2022-08-04 01:00:00|3741.52|3739.52|3741.52|3739.52|3744.52|3742.52|3738.52|3736.52|2026
1659578400000|2022-08-04 02:00:00|3742.52|3740.52|3740.52|3738.52|3744.52|3742.52|3737.02|3735.02|1490
1659582000000|2022-08-04 03:00:00|3741.02|3739.02|3738.52|3736.52|3741.52|3739.52|3734.52|3732.52|700
1659585600000|2022-08-04 04:00:00|3739.52|3737.52|3741.52|3739.52|3742.52|3740.52|3739.52|3737.52|530
1659589200000|2022-08-04 05:00:00|3742.52|3740.52|3742.52|3740.52|3746.52|3744.52|3739.52|3737.52|3220
1659592800000|2022-08-04 06:00:00|3742.27|3740.77|3737.27|3735.77|3745.27|3743.77|3736.27|3734.77|11467
1659596400000|2022-08-04 07:00:00|3738.27|3736.77|3757.33|3755.83|3759.27|3757.77|3736.27|3734.77|60895
1659600000000|2022-08-04 08:00:00|3756.33|3754.83|3750.33|3748.83|3757.33|3755.83|3745.33|3743.83|53955
1659603600000|2022-08-04 09:00:00|3751.33|3749.83|3764.33|3762.83|3764.33|3762.83|3747.33|3745.83|50437
1659607200000|2022-08-04 10:00:00|3765.33|3763.83|3773.33|3771.83|3783.33|3781.83|3765.33|3763.83|83934
1659610800000|2022-08-04 11:00:00|3772.83|3771.33|3758.39|3756.89|3774.33|3772.83|3758.39|3756.89|42933
1659614400000|2022-08-04 12:00:00|3757.39|3755.89|3759.39|3757.89|3763.39|3761.89|3756.39|3754.89|56739
1659618000000|2022-08-04 13:00:00|3758.39|3756.89|3760.39|3758.89|3764.39|3762.89|3749.39|3747.89|75811
1659621600000|2022-08-04 14:00:00|3761.39|3759.89|3753.15|3751.65|3762.39|3760.89|3742.15|3740.65|84518
1659625200000|2022-08-04 15:00:00|3754.15|3752.65|3760.15|3758.65|3762.15|3760.65|3747.15|3745.65|197101
1659628800000|2022-08-04 16:00:00|3761.15|3759.65|3750.15|3748.65|3763.15|3761.65|3749.15|3747.65|20720
1659632400000|2022-08-04 17:00:00|3749.65|3748.15|3754.15|3752.65|3758.15|3756.65|3749.65|3748.15|8333
1659636000000|2022-08-04 18:00:00|3753.15|3751.65|3751.15|3749.65|3755.15|3753.65|3747.15|3745.65|7815
1659639600000|2022-08-04 19:00:00|3750.15|3748.65|3750.15|3748.65|3755.15|3753.65|3744.15|3742.65|19440
1659643200000|2022-08-04 20:00:00|3751.7|3748.7|3750.8|3747.8|3755.1|3752.1|3749.9|3746.9|17424
1659646800000|2022-08-04 21:00:00|3751.1|3748.1|3751.2|3748.2|3752.2|3749.2|3751.1|3748.1|0
1659650400000|2022-08-04 22:00:00|3751.6|3748.6|3751.7|3748.7|3752.7|3749.7|3749.3|3746.3|0
1659654000000|2022-08-04 23:00:00|3751.9|3748.9|3752.1|3749.1|3754.9|3751.9|3751.7|3748.7|0
1659657600000|2022-08-05 00:00:00|3752.7|3749.7|3754.4|3752.4|3756.4|3754.4|3751.9|3748.9|1154
1659661200000|2022-08-05 01:00:00|3753.9|3751.9|3759.4|3757.4|3760.4|3758.4|3753.9|3751.9|1341
1659664800000|2022-08-05 02:00:00|3760.4|3758.4|3760.4|3758.4|3761.4|3759.4|3758.4|3756.4|804
1659668400000|2022-08-05 03:00:00|3759.4|3757.4|3760.4|3758.4|3760.4|3758.4|3758.4|3756.4|408
1659672000000|2022-08-05 04:00:00|3761.4|3759.4|3761.4|3759.4|3763.4|3761.4|3760.4|3758.4|1153
1659675600000|2022-08-05 05:00:00|3761.9|3759.9|3759.4|3757.4|3762.4|3760.4|3757.4|3755.4|1479
1659679200000|2022-08-05 06:00:00|3759.15|3757.65|3754.15|3752.65|3761.15|3759.65|3754.15|3752.65|7253
1659682800000|2022-08-05 07:00:00|3755.15|3753.65|3757.61|3756.11|3758.61|3757.11|3749.15|3747.65|49699
1659686400000|2022-08-05 08:00:00|3756.61|3755.11|3741.61|3740.11|3757.61|3756.11|3738.61|3737.11|49743
1659690000000|2022-08-05 09:00:00|3740.61|3739.11|3744.61|3743.11|3748.61|3747.11|3735.61|3734.11|68704
1659693600000|2022-08-05 10:00:00|3745.61|3744.11|3742.61|3741.11|3745.61|3744.11|3737.61|3736.11|20410
1659697200000|2022-08-05 11:00:00|3743.61|3742.11|3745.83|3744.33|3747.83|3746.33|3739.61|3738.11|17337
1659700800000|2022-08-05 12:00:00|3746.83|3745.33|3724.83|3723.33|3748.83|3747.33|3717.83|3716.33|75094
1659704400000|2022-08-05 13:00:00|3723.83|3722.33|3732.83|3731.33|3738.83|3737.33|3716.83|3715.33|76011
1659708000000|2022-08-05 14:00:00|3731.83|3730.33|3737.76|3736.26|3748.76|3747.26|3729.83|3728.33|74514
1659711600000|2022-08-05 15:00:00|3738.76|3737.26|3725.87|3724.37|3738.76|3737.26|3719.87|3718.37|140797
1659715200000|2022-08-05 16:00:00|3726.87|3725.37|3735.87|3734.37|3735.87|3734.37|3725.87|3724.37|21983
1659718800000|2022-08-05 17:00:00|3736.87|3735.37|3736.87|3735.37|3740.87|3739.37|3734.87|3733.37|9768
1659722400000|2022-08-05 18:00:00|3735.87|3734.37|3731.87|3730.37|3736.87|3735.37|3727.87|3726.37|4526
1659726000000|2022-08-05 19:00:00|3732.87|3731.37|3740.37|3738.87|3745.87|3744.37|3731.87|3730.37|17876
1659729600000|2022-08-05 20:00:00|3740.42|3737.42|3736.92|3733.92|3740.42|3737.42|3735.52|3732.52|25127
1659909600000|2022-08-07 22:00:00|3737.82|3734.82|3730.52|3727.52|3737.82|3734.82|3728.02|3725.02|0
1659913200000|2022-08-07 23:00:00|3730.42|3727.42|3730.02|3727.02|3731.72|3728.72|3729.32|3726.32|0
1659916800000|2022-08-08 00:00:00|3730.12|3727.12|3737.12|3735.12|3742.12|3740.12|3729.52|3726.52|2816
1659920400000|2022-08-08 01:00:00|3736.12|3734.12|3738.12|3736.12|3738.12|3736.12|3732.12|3730.12|990
1659924000000|2022-08-08 02:00:00|3737.12|3735.12|3738.12|3736.12|3740.12|3738.12|3735.12|3733.12|1049
1659927600000|2022-08-08 03:00:00|3737.12|3735.12|3737.12|3735.12|3741.12|3739.12|3736.62|3734.62|467
1659931200000|2022-08-08 04:00:00|3738.12|3736.12|3742.12|3740.12|3742.12|3740.12|3737.12|3735.12|928
1659934800000|2022-08-08 05:00:00|3742.62|3740.62|3745.12|3743.12|3746.12|3744.12|3742.12|3740.12|1165
1659938400000|2022-08-08 06:00:00|3744.87|3743.37|3750.87|3749.37|3751.87|3750.37|3742.87|3741.37|9469
1659942000000|2022-08-08 07:00:00|3750.37|3748.87|3750.74|3749.24|3759.87|3758.37|3743.74|3742.24|60006
1659945600000|2022-08-08 08:00:00|3751.74|3750.24|3744.74|3743.24|3754.74|3753.24|3743.74|3742.24|50174
1659949200000|2022-08-08 09:00:00|3745.24|3743.74|3749.74|3748.24|3750.74|3749.24|3741.74|3740.24|21072
1659952800000|2022-08-08 10:00:00|3748.74|3747.24|3762.74|3761.24|3762.74|3761.24|3748.74|3747.24|31355
1659956400000|2022-08-08 11:00:00|3763.74|3762.24|3764.52|3763.02|3766.52|3765.02|3759.52|3758.02|23065
1659960000000|2022-08-08 12:00:00|3765.52|3764.02|3775.52|3774.02|3776.52|3775.02|3762.52|3761.02|38032
1659963600000|2022-08-08 13:00:00|3774.52|3773.02|3774.52|3773.02|3781.52|3780.02|3762.52|3761.02|57212
1659967200000|2022-08-08 14:00:00|3775.52|3774.02|3765.17|3763.67|3777.52|3776.02|3764.17|3762.67|71668
1659970800000|2022-08-08 15:00:00|3766.17|3764.67|3754.17|3752.67|3767.17|3765.67|3745.17|3743.67|130044
1659974400000|2022-08-08 16:00:00|3754.67|3753.17|3749.17|3747.67|3755.17|3753.67|3740.17|3738.67|28035
1659978000000|2022-08-08 17:00:00|3750.17|3748.67|3752.17|3750.67|3754.17|3752.67|3745.17|3743.67|9315
1659981600000|2022-08-08 18:00:00|3751.17|3749.67|3745.17|3743.67|3752.17|3750.67|3741.17|3739.67|6986
1659985200000|2022-08-08 19:00:00|3746.17|3744.67|3748.67|3747.17|3751.17|3749.67|3743.17|3741.67|13367
1659988800000|2022-08-08 20:00:00|3748.92|3745.92|3756.52|3753.52|3757.02|3754.02|3748.32|3745.32|6160
1659992400000|2022-08-08 21:00:00|3756.62|3753.62|3757.72|3754.72|3764.02|3761.02|3755.72|3752.72|0
1659996000000|2022-08-08 22:00:00|3755.52|3752.52|3754.02|3751.02|3756.22|3753.22|3753.62|3750.62|0
1659999600000|2022-08-08 23:00:00|3753.82|3750.82|3758.12|3755.12|3761.12|3758.12|3752.52|3749.52|0
1660003200000|2022-08-09 00:00:00|3757.92|3754.92|3753.42|3751.42|3761.42|3759.42|3753.42|3751.42|1992
1660006800000|2022-08-09 01:00:00|3753.92|3751.92|3745.42|3743.42|3754.42|3752.42|3745.42|3743.42|1700
1660010400000|2022-08-09 02:00:00|3746.42|3744.42|3749.42|3747.42|3750.42|3748.42|3746.42|3744.42|1258
1660014000000|2022-08-09 03:00:00|3750.42|3748.42|3756.42|3754.42|3757.92|3755.92|3749.92|3747.92|1475
1660017600000|2022-08-09 04:00:00|3756.92|3754.92|3753.42|3751.42|3757.42|3755.42|3752.42|3750.42|452
1660021200000|2022-08-09 05:00:00|3752.42|3750.42|3749.42|3747.42|3754.42|3752.42|3749.42|3747.42|1124
1660024800000|2022-08-09 06:00:00|3749.17|3747.67|3751.17|3749.67|3752.17|3750.67|3746.17|3744.67|9015
1660028400000|2022-08-09 07:00:00|3751.67|3750.17|3748.65|3747.15|3756.17|3754.67|3743.17|3741.67|46118
1660032000000|2022-08-09 08:00:00|3747.65|3746.15|3748.65|3747.15|3753.65|3752.15|3742.65|3741.15|39939
1660035600000|2022-08-09 09:00:00|3749.65|3748.15|3738.65|3737.15|3752.65|3751.15|3738.65|3737.15|35857
1660039200000|2022-08-09 10:00:00|3738.15|3736.65|3731.65|3730.15|3742.65|3741.15|3727.65|3726.15|44895
1660042800000|2022-08-09 11:00:00|3732.65|3731.15|3721.14|3719.64|3734.65|3733.15|3716.14|3714.64|42958
1660046400000|2022-08-09 12:00:00|3722.14|3720.64|3727.14|3725.64|3731.14|3729.64|3719.14|3717.64|29888
1660050000000|2022-08-09 13:00:00|3726.14|3724.64|3724.14|3722.64|3734.14|3732.64|3720.14|3718.64|46296
1660053600000|2022-08-09 14:00:00|3723.14|3721.64|3718.24|3716.74|3728.24|3726.74|3717.24|3715.74|86593
1660057200000|2022-08-09 15:00:00|3717.74|3716.24|3718.24|3716.74|3725.24|3723.74|3711.24|3709.74|147423
1660060800000|2022-08-09 16:00:00|3719.24|3717.74|3710.24|3708.74|3719.24|3717.74|3709.24|3707.74|31278
1660064400000|2022-08-09 17:00:00|3711.24|3709.74|3715.24|3713.74|3716.24|3714.74|3708.24|3706.74|7636
1660068000000|2022-08-09 18:00:00|3714.24|3712.74|3715.24|3713.74|3718.24|3716.74|3708.24|3706.74|6630
1660071600000|2022-08-09 19:00:00|3715.74|3714.24|3714.74|3713.24|3719.24|3717.74|3711.24|3709.74|10640
1660075200000|2022-08-09 20:00:00|3716.19|3713.19|3719.79|3716.79|3719.99|3716.99|3716.19|3713.19|11970
1660078800000|2022-08-09 21:00:00|3719.89|3716.89|3719.19|3716.19|3720.69|3717.69|3718.99|3715.99|0
1660082400000|2022-08-09 22:00:00|3719.29|3716.29|3717.99|3714.99|3719.59|3716.59|3717.39|3714.39|0
1660086000000|2022-08-09 23:00:00|3717.79|3714.79|3719.59|3716.59|3719.99|3716.99|3717.39|3714.39|0
1660089600000|2022-08-10 00:00:00|3719.49|3716.49|3712.49|3710.49|3720.29|3717.29|3711.49|3709.49|894
1660093200000|2022-08-10 01:00:00|3713.49|3711.49|3713.49|3711.49|3717.99|3715.99|3712.49|3710.49|1022
1660096800000|2022-08-10 02:00:00|3712.99|3710.99|3711.49|3709.49|3713.49|3711.49|3709.49|3707.49|905
1660100400000|2022-08-10 03:00:00|3712.49|3710.49|3709.49|3707.49|3712.49|3710.49|3709.49|3707.49|870
1660104000000|2022-08-10 04:00:00|3709.99|3707.99|3711.49|3709.49|3712.49|3710.49|3709.99|3707.99|529
1660107600000|2022-08-10 05:00:00|3712.49|3710.49|3707.49|3705.49|3712.49|3710.49|3706.49|3704.49|1842
1660111200000|2022-08-10 06:00:00|3707.24|3705.74|3705.24|3703.74|3708.24|3706.74|3701.24|3699.74|10241
1660114800000|2022-08-10 07:00:00|3706.24|3704.74|3716.56|3715.06|3721.56|3720.06|3695.24|3693.74|59043
1660118400000|2022-08-10 08:00:00|3715.56|3714.06|3720.56|3719.06|3724.56|3723.06|3711.56|3710.06|32586
1660122000000|2022-08-10 09:00:00|3721.56|3720.06|3719.56|3718.06|3723.56|3722.06|3714.56|3713.06|22701
1660125600000|2022-08-10 10:00:00|3718.56|3717.06|3713.56|3712.06|3718.56|3717.06|3711.56|3710.06|26389
1660129200000|2022-08-10 11:00:00|3712.56|3711.06|3716.95|3715.45|3716.95|3715.45|3711.56|3710.06|17433
1660132800000|2022-08-10 12:00:00|3717.95|3716.45|3749.95|3748.45|3759.95|3758.45|3717.95|3716.45|116590
1660136400000|2022-08-10 13:00:00|3750.95|3749.45|3740.95|3739.45|3752.95|3751.45|3737.95|3736.45|78075
1660140000000|2022-08-10 14:00:00|3739.95|3738.45|3747.86|3746.36|3750.86|3749.36|3732.86|3731.36|61370
1660143600000|2022-08-10 15:00:00|3748.86|3747.36|3749.86|3748.36|3756.86|3755.36|3745.86|3744.36|153565
1660147200000|2022-08-10 16:00:00|3750.86|3749.36|3745.86|3744.36|3751.86|3750.36|3745.86|3744.36|23856
1660150800000|2022-08-10 17:00:00|3745.36|3743.86|3752.86|3751.36|3754.86|3753.36|3743.86|3742.36|14563
1660154400000|2022-08-10 18:00:00|3753.86|3752.36|3746.86|3745.36|3754.86|3753.36|3746.86|3745.36|8844
1660158000000|2022-08-10 19:00:00|3745.86|3744.36|3757.86|3756.36|3758.86|3757.36|3745.86|3744.36|15369
1660161600000|2022-08-10 20:00:00|3758.41|3755.41|3758.51|3755.51|3760.61|3757.61|3755.81|3752.81|2970
1660165200000|2022-08-10 21:00:00|3758.41|3755.41|3758.31|3755.31|3758.71|3755.71|3757.71|3754.71|0
1660168800000|2022-08-10 22:00:00|3758.51|3755.51|3756.21|3753.21|3758.51|3755.51|3755.21|3752.21|0
1660172400000|2022-08-10 23:00:00|3756.11|3753.11|3759.81|3756.81|3760.81|3757.81|3756.01|3753.01|0
1660176000000|2022-08-11 00:00:00|3760.01|3757.01|3766.11|3764.11|3768.11|3766.11|3759.81|3756.81|2293
1660179600000|2022-08-11 01:00:00|3765.61|3763.61|3765.61|3763.61|3770.11|3768.11|3765.11|3763.11|1108
1660183200000|2022-08-11 02:00:00|3765.11|3763.11|3765.11|3763.11|3769.11|3767.11|3765.11|3763.11|308
1660186800000|2022-08-11 03:00:00|3766.11|3764.11|3769.11|3767.11|3770.11|3768.11|3765.11|3763.11|557
1660190400000|2022-08-11 04:00:00|3768.61|3766.61|3767.11|3765.11|3770.11|3768.11|3767.11|3765.11|804
1660194000000|2022-08-11 05:00:00|3766.11|3764.11|3768.11|3766.11|3771.11|3769.11|3766.11|3764.11|2256
1660197600000|2022-08-11 06:00:00|3767.86|3766.36|3772.86|3771.36|3779.86|3778.36|3762.86|3761.36|16284
1660201200000|2022-08-11 07:00:00|3773.86|3772.36|3755.9|3754.4|3774.86|3773.36|3750.9|3749.4|77988
1660204800000|2022-08-11 08:00:00|3754.9|3753.4|3751.9|3750.4|3756.9|3755.4|3744.9|3743.4|53612
1660208400000|2022-08-11 09:00:00|3752.9|3751.4|3751.9|3750.4|3753.9|3752.4|3743.9|3742.4|36891
1660212000000|2022-08-11 10:00:00|3750.9|3749.4|3744.9|3743.4|3752.9|3751.4|3741.9|3740.4|32210
1660215600000|2022-08-11 11:00:00|3745.9|3744.4|3753.7|3752.2|3754.7|3753.2|3742.9|3741.4|37374
1660219200000|2022-08-11 12:00:00|3754.7|3753.2|3757.7|3756.2|3765.7|3764.2|3753.7|3752.2|58013
1660222800000|2022-08-11 13:00:00|3756.7|3755.2|3753.7|3752.2|3757.7|3756.2|3743.7|3742.2|85546
1660226400000|2022-08-11 14:00:00|3752.7|3751.2|3758.23|3756.73|3765.23|3763.73|3750.7|3749.2|83330
1660230000000|2022-08-11 15:00:00|3757.23|3755.73|3750.59|3749.09|3759.23|3757.73|3748.23|3746.73|127374
1660233600000|2022-08-11 16:00:00|3751.59|3750.09|3757.59|3756.09|3758.59|3757.09|3749.59|3748.09|15073
1660237200000|2022-08-11 17:00:00|3758.59|3757.09|3756.59|3755.09|3764.59|3763.09|3754.59|3753.09|10100
1660240800000|2022-08-11 18:00:00|3755.59|3754.09|3745.59|3744.09|3755.59|3754.09|3741.59|3740.09|9009
1660244400000|2022-08-11 19:00:00|3746.59|3745.09|3748.59|3747.09|3748.59|3747.09|3740.59|3739.09|13730
1660248000000|2022-08-11 20:00:00|3750.34|3747.34|3753.54|3750.54|3754.54|3751.54|3749.94|3746.94|7037
1660251600000|2022-08-11 21:00:00|3753.64|3750.64|3753.34|3750.34|3753.64|3750.64|3752.54|3749.54|0
1660255200000|2022-08-11 22:00:00|3753.44|3750.44|3750.14|3747.14|3753.84|3750.84|3748.54|3745.54|0
1660258800000|2022-08-11 23:00:00|3749.94|3746.94|3750.74|3747.74|3751.34|3748.34|3749.04|3746.04|0
1660262400000|2022-08-12 00:00:00|3750.94|3747.94|3749.84|3747.84|3756.84|3754.84|3748.84|3745.94|2317
1660266000000|2022-08-12 01:00:00|3748.84|3746.84|3749.84|3747.84|3752.84|3750.84|3748.84|3746.84|1410
1660269600000|2022-08-12 02:00:00|3750.84|3748.84|3752.84|3750.84|3753.84|3751.84|3749.84|3747.84|792
1660273200000|2022-08-12 03:00:00|3753.84|3751.84|3752.84|3750.84|3754.84|3752.84|3750.84|3748.84|575
1660276800000|2022-08-12 04:00:00|3753.84|3751.84|3753.84|3751.84|3755.84|3753.84|3751.84|3749.84|704
1660280400000|2022-08-12 05:00:00|3754.84|3752.84|3755.84|3753.84|3756.84|3754.84|3753.84|3751.84|762
1660284000000|2022-08-12 06:00:00|3755.59|3754.09|3762.59|3761.09|3762.59|3761.09|3754.59|3753.09|7732
1660287600000|2022-08-12 07:00:00|3763.59|3762.09|3777.54|3776.04|3782.54|3781.04|3757.59|3756.09|66472
1660291200000|2022-08-12 08:00:00|3778.54|3777.04|3770.54|3769.04|3780.54|3779.04|3768.54|3767.04|66491
1660294800000|2022-08-12 09:00:00|3771.54|3770.04|3781.54|3780.04|3783.54|3782.04|3768.54|3767.04|53679
1660298400000|2022-08-12 10:00:00|3780.54|3779.04|3764.54|3763.04|3780.54|3779.04|3762.54|3761.04|37733
1660302000000|2022-08-12 11:00:00|3763.54|3762.04|3768.37|3766.87|3769.37|3767.87|3756.54|3755.04|28098
1660305600000|2022-08-12 12:00:00|3767.37|3765.87|3775.37|3773.87|3775.37|3773.87|3763.37|3761.87|32378
1660309200000|2022-08-12 13:00:00|3774.37|3772.87|3771.37|3769.87|3775.37|3773.87|3763.37|3761.87|57988
1660312800000|2022-08-12 14:00:00|3766.87|3765.37|3775.49|3773.99|3777.49|3775.99|3764.37|3762.87|64423
1660316400000|2022-08-12 15:00:00|3774.49|3772.99|3783.49|3781.99|3784.49|3782.99|3773.49|3771.99|163576
1660320000000|2022-08-12 16:00:00|3784.49|3782.99|3789.49|3787.99|3790.49|3788.99|3783.49|3781.99|19608
1660323600000|2022-08-12 17:00:00|3790.49|3788.99|3796.49|3794.99|3798.49|3796.99|3788.49|3786.99|10612
1660327200000|2022-08-12 18:00:00|3797.49|3795.99|3801.49|3799.99|3802.49|3800.99|3796.49|3794.99|8671
1660330800000|2022-08-12 19:00:00|3800.49|3798.99|3807.99|3806.49|3807.99|3806.49|3800.49|3798.99|18039
1660334400000|2022-08-12 20:00:00|3807.04|3804.04|3807.04|3804.04|3807.84|3804.84|3804.64|3801.64|38861
1660514400000|2022-08-14 22:00:00|3803.94|3800.94|3800.94|3797.94|3804.34|3801.34|3799.94|3796.94|0
1660518000000|2022-08-14 23:00:00|3800.74|3797.74|3797.34|3794.34|3802.94|3799.94|3797.14|3794.14|0
1660521600000|2022-08-15 00:00:00|3797.54|3794.54|3796.74|3794.74|3802.74|3800.74|3796.74|3794.54|1246
1660525200000|2022-08-15 01:00:00|3795.74|3793.74|3800.74|3798.74|3802.74|3800.74|3793.74|3791.74|1345
1660528800000|2022-08-15 02:00:00|3799.74|3797.74|3794.74|3792.74|3800.74|3798.74|3793.74|3791.74|1177
1660532400000|2022-08-15 03:00:00|3793.74|3791.74|3796.74|3794.74|3797.74|3795.74|3793.74|3791.74|485
1660536000000|2022-08-15 04:00:00|3797.74|3795.74|3795.74|3793.74|3798.74|3796.74|3795.74|3793.74|705
1660539600000|2022-08-15 05:00:00|3796.74|3794.74|3795.74|3793.74|3797.74|3795.74|3792.74|3790.74|1525
1660543200000|2022-08-15 06:00:00|3795.49|3793.99|3795.49|3793.99|3800.49|3798.99|3794.49|3792.99|6758
1660546800000|2022-08-15 07:00:00|3796.49|3794.99|3776.38|3774.88|3797.49|3795.99|3774.38|3772.88|40810
1660550400000|2022-08-15 08:00:00|3777.38|3775.88|3780.38|3778.88|3787.38|3785.88|3777.38|3775.88|41768
1660554000000|2022-08-15 09:00:00|3781.38|3779.88|3781.38|3779.88|3784.38|3782.88|3777.38|3775.88|32851
1660557600000|2022-08-15 10:00:00|3782.38|3780.88|3782.38|3780.88|3783.38|3781.88|3777.38|3775.88|30399
1660561200000|2022-08-15 11:00:00|3781.38|3779.88|3770.38|3768.88|3782.38|3780.88|3767.38|3765.88|39212
1660564800000|2022-08-15 12:00:00|3769.38|3767.88|3764.38|3762.88|3776.38|3774.88|3761.38|3759.88|48177
1660568400000|2022-08-15 13:00:00|3765.38|3763.88|3784.38|3782.88|3785.38|3783.88|3765.38|3763.88|61094
1660572000000|2022-08-15 14:00:00|3783.38|3781.88|3782.38|3780.88|3788.38|3786.88|3773.38|3771.88|87861
1660575600000|2022-08-15 15:00:00|3783.38|3781.88|3798.38|3796.88|3801.38|3799.88|3781.38|3779.88|111441
1660579200000|2022-08-15 16:00:00|3797.38|3795.88|3804.65|3803.15|3805.65|3804.15|3797.38|3795.88|18726
1660582800000|2022-08-15 17:00:00|3803.65|3802.15|3802.65|3801.15|3805.65|3804.15|3800.65|3799.15|10445
1660586400000|2022-08-15 18:00:00|3801.65|3800.15|3806.65|3805.15|3806.65|3805.15|3799.65|3798.15|9677
1660590000000|2022-08-15 19:00:00|3807.65|3806.15|3807.65|3806.15|3810.65|3809.15|3805.65|3804.15|15261
1660593600000|2022-08-15 20:00:00|3809.2|3806.2|3805.7|3802.7|3809.4|3806.4|3805|3802|175
1660597200000|2022-08-15 21:00:00|3806.1|3803.1|3805.9|3802.9|3806.4|3803.4|3805.7|3802.7|0
1660600800000|2022-08-15 22:00:00|3805.5|3802.5|3804.4|3801.4|3806.1|3803.1|3803.8|3800.8|0
1660604400000|2022-08-15 23:00:00|3804.6|3801.6|3805.8|3802.8|3807.2|3804.2|3803.8|3800.8|0
1660608000000|2022-08-16 00:00:00|3805.6|3802.6|3803.9|3801.9|3805.6|3802.9|3796.9|3794.9|1039
1660611600000|2022-08-16 01:00:00|3804.9|3802.9|3803.9|3801.9|3806.9|3804.9|3798.9|3796.9|1912
1660615200000|2022-08-16 02:00:00|3803.4|3801.4|3808.9|3806.9|3809.9|3807.9|3802.9|3800.9|1034
1660618800000|2022-08-16 03:00:00|3807.9|3805.9|3803.9|3801.9|3808.9|3806.9|3803.9|3801.9|929
1660622400000|2022-08-16 04:00:00|3804.9|3802.9|3804.9|3802.9|3805.9|3803.9|3802.9|3800.9|809
1660626000000|2022-08-16 05:00:00|3803.9|3801.9|3802.9|3800.9|3803.9|3801.9|3800.9|3798.9|1230
1660629600000|2022-08-16 06:00:00|3802.65|3801.15|3802.65|3801.15|3804.65|3803.15|3797.65|3796.15|7772
1660633200000|2022-08-16 07:00:00|3801.65|3800.15|3808.65|3807.15|3808.65|3807.15|3796.65|3795.15|67018
1660636800000|2022-08-16 08:00:00|3807.65|3806.15|3816.95|3815.45|3820.95|3819.45|3802.95|3801.45|59801
1660640400000|2022-08-16 09:00:00|3815.95|3814.45|3807.95|3806.45|3815.95|3814.45|3801.95|3800.45|66425
1660644000000|2022-08-16 10:00:00|3806.95|3805.45|3806.95|3805.45|3808.95|3807.45|3799.95|3798.45|27631
1660647600000|2022-08-16 11:00:00|3805.95|3804.45|3803.05|3801.55|3810.95|3809.45|3803.05|3801.55|25216
1660651200000|2022-08-16 12:00:00|3804.05|3802.55|3793.05|3791.55|3805.05|3803.55|3789.05|3787.55|53410
1660654800000|2022-08-16 13:00:00|3792.05|3790.55|3794.05|3792.55|3799.05|3797.55|3788.05|3786.55|55973
1660658400000|2022-08-16 14:00:00|3793.05|3791.55|3800.2|3798.7|3801.2|3799.7|3787.2|3785.7|93366
1660662000000|2022-08-16 15:00:00|3799.2|3797.7|3811.2|3809.7|3812.2|3810.7|3798.2|3796.7|121735
1660665600000|2022-08-16 16:00:00|3810.2|3808.7|3808.2|3806.7|3814.2|3812.7|3807.2|3805.7|19058
1660669200000|2022-08-16 17:00:00|3809.2|3807.7|3818.2|3816.7|3819.2|3817.7|3808.2|3806.7|13754
1660672800000|2022-08-16 18:00:00|3817.2|3815.7|3810.2|3808.7|3822.2|3820.7|3803.2|3801.7|16083
1660676400000|2022-08-16 19:00:00|3809.2|3807.7|3817.2|3815.7|3818.2|3816.7|3805.7|3804.2|13604
1660680000000|2022-08-16 20:00:00|3817.35|3814.35|3819.65|3816.65|3819.95|3816.95|3813.35|3810.35|18687
1660683600000|2022-08-16 21:00:00|3819.45|3816.45|3818.25|3815.25|3819.55|3816.55|3816.95|3813.95|0
1660687200000|2022-08-16 22:00:00|3818.05|3815.05|3815.45|3812.45|3818.05|3815.05|3814.55|3811.55|0
1660690800000|2022-08-16 23:00:00|3815.35|3812.35|3816.55|3813.55|3817.55|3814.55|3813.55|3810.55|0
1660694400000|2022-08-17 00:00:00|3816.35|3813.35|3818.45|3816.45|3822.45|3820.45|3814.75|3811.75|1309
1660698000000|2022-08-17 01:00:00|3817.45|3815.45|3818.45|3816.45|3819.45|3817.45|3815.45|3813.45|1342
1660701600000|2022-08-17 02:00:00|3817.45|3815.45|3819.45|3817.45|3821.45|3819.45|3815.45|3813.45|1761
1660705200000|2022-08-17 03:00:00|3820.45|3818.45|3819.45|3817.45|3821.45|3819.45|3817.45|3815.45|732
1660708800000|2022-08-17 04:00:00|3820.45|3818.45|3822.45|3820.45|3822.45|3820.45|3820.45|3818.45|767
1660712400000|2022-08-17 05:00:00|3823.45|3821.45|3823.45|3821.45|3824.45|3822.45|3820.45|3818.45|1270
1660716000000|2022-08-17 06:00:00|3823.2|3821.7|3813.7|3812.2|3823.2|3821.7|3813.2|3811.7|8720
1660719600000|2022-08-17 07:00:00|3813.2|3811.7|3803.86|3802.36|3815.2|3813.7|3802.86|3801.36|59840
1660723200000|2022-08-17 08:00:00|3802.86|3801.36|3793.86|3792.36|3804.86|3803.36|3791.86|3790.36|50233
1660726800000|2022-08-17 09:00:00|3794.86|3793.36|3792.86|3791.36|3798.86|3797.36|3790.86|3789.36|45900
1660730400000|2022-08-17 10:00:00|3791.86|3790.36|3785.86|3784.36|3792.86|3791.36|3781.86|3780.36|45041
1660734000000|2022-08-17 11:00:00|3786.86|3785.36|3777.4|3775.9|3788.86|3787.36|3774.86|3773.36|64877
1660737600000|2022-08-17 12:00:00|3778.4|3776.9|3765.4|3763.9|3783.4|3781.9|3765.4|3763.9|71499
1660741200000|2022-08-17 13:00:00|3766.4|3764.9|3771.4|3769.9|3771.4|3769.9|3761.4|3759.9|75646
1660744800000|2022-08-17 14:00:00|3770.4|3768.9|3755.13|3753.63|3773.4|3771.9|3754.13|3752.63|68358
1660748400000|2022-08-17 15:00:00|3756.13|3754.63|3751.13|3749.63|3760.13|3758.63|3749.13|3747.63|172230
1660752000000|2022-08-17 16:00:00|3752.13|3750.63|3766.13|3764.63|3768.13|3766.63|3750.13|3748.63|25530
1660755600000|2022-08-17 17:00:00|3767.13|3765.63|3768.13|3766.63|3771.13|3769.63|3762.13|3760.63|10326
1660759200000|2022-08-17 18:00:00|3771.13|3769.63|3774.13|3772.63|3782.13|3780.63|3765.13|3763.63|22598
1660762800000|2022-08-17 19:00:00|3775.13|3773.63|3769.13|3767.63|3778.13|3776.63|3764.13|3762.63|13363
1660766400000|2022-08-17 20:00:00|3769.88|3766.88|3773.18|3770.18|3773.68|3770.68|3769.48|3766.48|5514
1660770000000|2022-08-17 21:00:00|3773.08|3770.08|3771.98|3768.98|3773.28|3770.28|3771.88|3768.88|0
1660773600000|2022-08-17 22:00:00|3772.18|3769.18|3766.48|3763.48|3772.18|3769.18|3765.68|3762.68|0
1660777200000|2022-08-17 23:00:00|3766.28|3763.28|3764.08|3761.08|3766.48|3763.48|3762.58|3759.58|0
1660780800000|2022-08-18 00:00:00|3763.88|3760.88|3761.38|3759.38|3764.38|3762.38|3757.38|3755.38|1604
1660784400000|2022-08-18 01:00:00|3762.38|3760.38|3763.38|3761.38|3767.38|3765.38|3761.38|3759.38|1387
1660788000000|2022-08-18 02:00:00|3763.88|3761.88|3765.38|3763.38|3767.38|3765.38|3763.88|3761.88|635
1660791600000|2022-08-18 03:00:00|3766.38|3764.38|3764.38|3762.38|3767.38|3765.38|3763.38|3761.38|587
1660795200000|2022-08-18 04:00:00|3765.38|3763.38|3762.38|3760.38|3766.38|3764.38|3762.38|3760.38|559
1660798800000|2022-08-18 05:00:00|3763.38|3761.38|3757.38|3755.38|3767.38|3765.38|3757.38|3755.38|2981
1660802400000|2022-08-18 06:00:00|3757.13|3755.63|3750.13|3748.63|3762.13|3760.63|3749.13|3747.63|13532
1660806000000|2022-08-18 07:00:00|3751.13|3749.63|3756.73|3755.23|3762.73|3761.23|3749.13|3747.63|65968
1660809600000|2022-08-18 08:00:00|3757.73|3756.23|3759.73|3758.23|3763.73|3762.23|3749.73|3748.23|40472
1660813200000|2022-08-18 09:00:00|3760.73|3759.23|3770.73|3769.23|3773.73|3772.23|3759.73|3758.23|37878
1660816800000|2022-08-18 10:00:00|3771.73|3770.23|3767.73|3766.23|3780.73|3779.23|3767.73|3766.23|67110
1660820400000|2022-08-18 11:00:00|3766.73|3765.23|3770.79|3769.29|3772.73|3771.23|3764.73|3763.23|39426
1660824000000|2022-08-18 12:00:00|3769.79|3768.29|3764.79|3763.29|3774.79|3773.29|3760.79|3759.29|45644
1660827600000|2022-08-18 13:00:00|3765.79|3764.29|3765.79|3764.29|3768.79|3767.29|3752.79|3751.29|63033
1660831200000|2022-08-18 14:00:00|3764.79|3763.29|3770.26|3768.76|3773.26|3771.76|3760.79|3759.29|58674
1660834800000|2022-08-18 15:00:00|3771.26|3769.76|3781.26|3779.76|3782.26|3780.76|3767.26|3765.76|107692
1660838400000|2022-08-18 16:00:00|3780.26|3778.76|3771.26|3769.76|3782.26|3780.76|3769.26|3767.76|19098
1660842000000|2022-08-18 17:00:00|3772.26|3770.76|3777.26|3775.76|3779.26|3777.76|3770.26|3768.76|10893
1660845600000|2022-08-18 18:00:00|3778.26|3776.76|3781.26|3779.76|3782.26|3780.76|3776.26|3774.76|4635
1660849200000|2022-08-18 19:00:00|3780.26|3778.76|3779.26|3777.76|3784.26|3782.76|3775.26|3773.76|13062
1660852800000|2022-08-18 20:00:00|3780.41|3777.41|3780.41|3777.41|3781.81|3778.81|3777.61|3774.61|22683
1660856400000|2022-08-18 21:00:00|3780.51|3777.51|3779.81|3776.81|3780.71|3777.71|3779.81|3776.81|0
1660860000000|2022-08-18 22:00:00|3779.51|3776.51|3778.21|3775.21|3780.11|3777.11|3777.81|3774.81|0
1660863600000|2022-08-18 23:00:00|3778.31|3775.31|3779.01|3776.01|3779.01|3776.01|3777.01|3774.01|0
1660867200000|2022-08-19 00:00:00|3778.81|3775.81|3771.51|3769.51|3780.21|3777.21|3770.51|3768.51|1337
1660870800000|2022-08-19 01:00:00|3770.51|3768.51|3771.51|3769.51|3772.51|3770.51|3766.51|3764.51|1195
1660874400000|2022-08-19 02:00:00|3770.51|3768.51|3772.51|3770.51|3772.51|3770.51|3768.51|3766.51|891
1660878000000|2022-08-19 03:00:00|3773.51|3771.51|3767.51|3765.51|3774.51|3772.51|3767.51|3765.51|1178
1660881600000|2022-08-19 04:00:00|3768.51|3766.51|3767.51|3765.51|3769.51|3767.51|3765.51|3763.51|1621
1660885200000|2022-08-19 05:00:00|3768.01|3766.01|3765.51|3763.51|3769.01|3767.01|3763.51|3761.51|2100
1660888800000|2022-08-19 06:00:00|3765.26|3763.76|3747.76|3746.26|3767.26|3765.76|3744.26|3742.76|22643
1660892400000|2022-08-19 07:00:00|3747.26|3745.76|3763.73|3762.23|3768.73|3767.23|3746.26|3744.76|80594
1660896000000|2022-08-19 08:00:00|3762.73|3761.23|3750.73|3749.23|3766.73|3765.23|3739.73|3738.23|81507
1660899600000|2022-08-19 09:00:00|3749.73|3748.23|3756.73|3755.23|3769.73|3768.23|3744.73|3743.23|161631
1660903200000|2022-08-19 10:00:00|3755.73|3754.23|3744.73|3743.23|3759.73|3758.23|3738.73|3737.23|61176
1660906800000|2022-08-19 11:00:00|3745.73|3744.23|3755.42|3753.92|3755.42|3753.92|3742.73|3741.23|46646
1660910400000|2022-08-19 12:00:00|3754.42|3752.92|3748.42|3746.92|3757.42|3755.92|3747.42|3745.92|38083
1660914000000|2022-08-19 13:00:00|3747.42|3745.92|3738.42|3736.92|3757.42|3755.92|3736.42|3734.92|64631
1660917600000|2022-08-19 14:00:00|3737.42|3735.92|3731.58|3730.08|3744.42|3742.92|3731.58|3730.08|89260
1660921200000|2022-08-19 15:00:00|3732.08|3730.58|3729.58|3728.08|3737.58|3736.08|3725.58|3724.08|170932
1660924800000|2022-08-19 16:00:00|3730.58|3729.08|3737.58|3736.08|3739.58|3738.08|3727.58|3726.08|18918
1660928400000|2022-08-19 17:00:00|3736.58|3735.08|3733.58|3732.08|3739.58|3738.08|3727.58|3726.08|9931
1660932000000|2022-08-19 18:00:00|3732.58|3731.08|3726.58|3725.08|3734.58|3733.08|3725.58|3724.08|8272
1660935600000|2022-08-19 19:00:00|3727.58|3726.08|3727.58|3726.08|3729.58|3728.08|3720.58|3719.08|14182
1660939200000|2022-08-19 20:00:00|3728.33|3725.33|3726.83|3723.83|3729.33|3726.33|3726.63|3723.63|38044
1661119200000|2022-08-21 22:00:00|3716.73|3713.73|3718.23|3715.23|3720.03|3717.03|3715.23|3712.23|0
1661122800000|2022-08-21 23:00:00|3718.13|3715.13|3712.03|3709.03|3719.23|3716.23|3710.33|3707.33|0
1661126400000|2022-08-22 00:00:00|3712.23|3709.23|3712.83|3710.83|3717.83|3715.83|3709.73|3706.73|3956
1661130000000|2022-08-22 01:00:00|3713.83|3711.83|3717.83|3715.83|3720.33|3718.33|3711.83|3709.83|1661
1661133600000|2022-08-22 02:00:00|3716.83|3714.83|3727.83|3725.83|3728.83|3726.83|3716.83|3714.83|2393
1661137200000|2022-08-22 03:00:00|3726.83|3724.83|3722.83|3720.83|3726.83|3724.83|3721.83|3719.83|884
1661140800000|2022-08-22 04:00:00|3721.83|3719.83|3717.83|3715.83|3721.83|3719.83|3716.83|3714.83|810
1661144400000|2022-08-22 05:00:00|3718.83|3716.83|3713.83|3711.83|3721.83|3719.83|3713.83|3711.83|2610
1661148000000|2022-08-22 06:00:00|3713.58|3712.08|3706.58|3705.08|3715.58|3714.08|3698.58|3697.08|18129
1661151600000|2022-08-22 07:00:00|3705.58|3704.08|3675.04|3673.54|3714.58|3713.08|3674.04|3672.54|90172
1661155200000|2022-08-22 08:00:00|3676.04|3674.54|3671.04|3669.54|3677.04|3675.54|3658.04|3656.54|107650
1661158800000|2022-08-22 09:00:00|3672.04|3670.54|3673.04|3671.54|3674.04|3672.54|3660.04|3658.54|66819
1661162400000|2022-08-22 10:00:00|3674.04|3672.54|3678.04|3676.54|3686.04|3684.54|3672.04|3670.54|51805
1661166000000|2022-08-22 11:00:00|3679.04|3677.54|3672.94|3671.44|3683.04|3681.54|3668.94|3667.44|31899
1661169600000|2022-08-22 12:00:00|3673.44|3671.94|3664.94|3663.44|3673.94|3672.44|3662.94|3661.44|43900
1661173200000|2022-08-22 13:00:00|3665.94|3664.44|3658.94|3657.44|3669.94|3668.44|3647.94|3646.44|97903
1661176800000|2022-08-22 14:00:00|3657.94|3656.44|3647.93|3646.43|3660.94|3659.44|3643.93|3642.43|101851
1661180400000|2022-08-22 15:00:00|3648.93|3647.43|3660.93|3659.43|3661.93|3660.43|3648.93|3647.43|175781
1661184000000|2022-08-22 16:00:00|3659.93|3658.43|3660.93|3659.43|3662.93|3661.43|3657.93|3656.43|21144
1661187600000|2022-08-22 17:00:00|3661.93|3660.43|3648.93|3647.43|3662.93|3661.43|3648.93|3647.43|13646
1661191200000|2022-08-22 18:00:00|3649.43|3647.93|3648.93|3647.43|3650.93|3649.43|3645.93|3644.43|8387
1661194800000|2022-08-22 19:00:00|3649.93|3648.43|3649.93|3648.43|3652.93|3651.43|3640.93|3639.43|26405
1661198400000|2022-08-22 20:00:00|3650.28|3647.28|3653.48|3650.48|3654.08|3651.08|3649.88|3646.88|8664
1661202000000|2022-08-22 21:00:00|3653.38|3650.38|3653.78|3650.78|3653.88|3650.88|3652.88|3649.88|0
1661205600000|2022-08-22 22:00:00|3653.98|3650.98|3655.38|3652.38|3656.38|3653.38|3651.48|3648.48|0
1661209200000|2022-08-22 23:00:00|3655.48|3652.48|3658.18|3655.18|3658.58|3655.58|3654.78|3651.78|0
1661212800000|2022-08-23 00:00:00|3658.38|3655.38|3654.18|3652.18|3661.18|3659.18|3653.18|3651.18|2602
1661216400000|2022-08-23 01:00:00|3653.18|3651.18|3653.18|3651.18|3659.18|3657.18|3653.18|3651.18|1748
1661220000000|2022-08-23 02:00:00|3654.18|3652.18|3659.18|3657.18|3660.18|3658.18|3654.18|3652.18|1442
1661223600000|2022-08-23 03:00:00|3659.68|3657.68|3656.18|3654.18|3660.18|3658.18|3656.18|3654.18|1096
1661227200000|2022-08-23 04:00:00|3657.18|3655.18|3652.18|3650.18|3657.18|3655.18|3651.18|3649.18|1147
1661230800000|2022-08-23 05:00:00|3651.68|3649.68|3648.18|3646.18|3653.18|3651.18|3645.18|3643.18|2618
1661234400000|2022-08-23 06:00:00|3647.93|3646.43|3633.93|3632.43|3653.93|3652.43|3624.93|3623.43|21081
1661238000000|2022-08-23 07:00:00|3634.93|3633.43|3668.07|3666.57|3669.07|3667.57|3631.93|3630.43|125609
1661241600000|2022-08-23 08:00:00|3669.07|3667.57|3665.07|3663.57|3676.07|3674.57|3665.07|3663.57|54748
1661245200000|2022-08-23 09:00:00|3664.07|3662.57|3670.07|3668.57|3671.07|3669.57|3661.07|3659.57|39810
1661248800000|2022-08-23 10:00:00|3669.07|3667.57|3657.07|3655.57|3670.07|3668.57|3654.07|3652.57|35175
1661252400000|2022-08-23 11:00:00|3658.07|3656.57|3658.88|3657.38|3659.07|3657.57|3650.07|3648.57|30481
1661256000000|2022-08-23 12:00:00|3657.88|3656.38|3650.88|3649.38|3659.88|3658.38|3645.88|3644.38|41405
1661259600000|2022-08-23 13:00:00|3651.88|3650.38|3658.88|3657.38|3664.88|3663.38|3646.88|3645.38|72485
1661263200000|2022-08-23 14:00:00|3659.38|3657.88|3650.54|3649.04|3668.54|3667.04|3649.54|3648.04|91955
1661266800000|2022-08-23 15:00:00|3649.54|3648.04|3651.54|3650.04|3656.54|3655.04|3644.54|3643.04|138564
1661270400000|2022-08-23 16:00:00|3650.54|3649.04|3658.54|3657.04|3658.54|3657.04|3643.54|3642.04|19841
1661274000000|2022-08-23 17:00:00|3657.54|3656.04|3648.54|3647.04|3660.54|3659.04|3644.54|3643.04|12816
1661277600000|2022-08-23 18:00:00|3647.54|3646.04|3644.54|3643.04|3649.54|3648.04|3639.54|3638.04|11991
1661281200000|2022-08-23 19:00:00|3644.04|3642.54|3648.04|3646.54|3651.54|3650.04|3641.54|3640.04|17815
1661284800000|2022-08-23 20:00:00|3648.54|3647.04|3647.09|3644.09|3651.19|3648.19|3646.69|3643.69|8014
1661288400000|2022-08-23 21:00:00|3647.19|3644.19|3647.09|3644.09|3647.39|3644.39|3646.69|3643.69|0
1661292000000|2022-08-23 22:00:00|3646.89|3643.89|3649.39|3646.39|3649.99|3646.99|3646.09|3643.09|0
1661295600000|2022-08-23 23:00:00|3649.59|3646.59|3647.79|3644.79|3650.99|3647.99|3646.79|3643.79|0
1661299200000|2022-08-24 00:00:00|3647.99|3644.99|3641.79|3639.79|3650.79|3648.79|3641.79|3639.79|2117
1661302800000|2022-08-24 01:00:00|3642.79|3640.79|3637.79|3635.79|3644.79|3642.79|3633.79|3631.79|1664
1661306400000|2022-08-24 02:00:00|3638.29|3636.29|3634.79|3632.79|3640.79|3638.79|3632.79|3630.79|811
1661310000000|2022-08-24 03:00:00|3635.79|3633.79|3633.79|3631.79|3636.79|3634.79|3632.79|3630.79|489
1661313600000|2022-08-24 04:00:00|3632.79|3630.79|3641.79|3639.79|3642.79|3640.79|3630.79|3628.79|1650
1661317200000|2022-08-24 05:00:00|3642.79|3640.79|3640.79|3638.79|3642.79|3640.79|3637.79|3635.79|3148
1661320800000|2022-08-24 06:00:00|3640.54|3639.04|3638.54|3637.04|3646.54|3645.04|3632.54|3631.04|11268
1661324400000|2022-08-24 07:00:00|3639.54|3638.04|3632.71|3631.21|3658.54|3657.04|3626.54|3625.04|85583
1661328000000|2022-08-24 08:00:00|3631.71|3630.21|3657.71|3656.21|3659.71|3658.21|3631.71|3630.21|60572
1661331600000|2022-08-24 09:00:00|3658.71|3657.21|3648.71|3647.21|3660.71|3659.21|3643.71|3642.21|35612
1661335200000|2022-08-24 10:00:00|3647.71|3646.21|3650.71|3649.21|3656.71|3655.21|3647.71|3646.21|29462
1661338800000|2022-08-24 11:00:00|3651.71|3650.21|3662.6|3661.1|3664.6|3663.1|3651.71|3650.21|23222
1661342400000|2022-08-24 12:00:00|3663.6|3662.1|3657.6|3656.1|3665.6|3664.1|3651.6|3650.1|50879
1661346000000|2022-08-24 13:00:00|3656.6|3655.1|3662.6|3661.1|3666.6|3665.1|3651.6|3650.1|40839
1661349600000|2022-08-24 14:00:00|3661.6|3660.1|3664.46|3662.96|3671.46|3669.96|3655.6|3654.1|60592
1661353200000|2022-08-24 15:00:00|3665.46|3663.96|3671.46|3669.96|3675.46|3673.96|3663.46|3661.96|113948
1661356800000|2022-08-24 16:00:00|3670.46|3668.96|3659.46|3657.96|3672.46|3670.96|3656.46|3654.96|15585
1661360400000|2022-08-24 17:00:00|3660.46|3658.96|3659.46|3657.96|3661.46|3659.96|3653.46|3651.96|6557
1661364000000|2022-08-24 18:00:00|3660.46|3658.96|3659.46|3657.96|3661.46|3659.96|3654.46|3652.96|5035
1661367600000|2022-08-24 19:00:00|3658.96|3657.46|3659.46|3657.96|3666.46|3664.96|3658.46|3656.96|10539
1661371200000|2022-08-24 20:00:00|3660.81|3657.81|3665.51|3662.51|3666.01|3663.01|3659.61|3656.61|32566
1661374800000|2022-08-24 21:00:00|3665.41|3662.41|3664.71|3661.71|3665.41|3662.41|3664.31|3661.31|0
1661378400000|2022-08-24 22:00:00|3664.51|3661.51|3664.41|3661.41|3666.31|3663.31|3663.61|3660.61|0
1661382000000|2022-08-24 23:00:00|3664.61|3661.61|3662.21|3659.21|3665.51|3662.51|3661.41|3658.41|0
1661385600000|2022-08-25 00:00:00|3662.41|3659.41|3669.71|3667.71|3669.71|3667.71|3660.41|3657.41|1701
1661389200000|2022-08-25 01:00:00|3668.71|3666.71|3672.71|3670.71|3673.71|3671.71|3668.71|3666.71|1519
1661392800000|2022-08-25 02:00:00|3671.71|3669.71|3673.71|3671.71|3674.71|3672.71|3670.71|3668.71|1789
1661396400000|2022-08-25 03:00:00|3672.71|3670.71|3673.71|3671.71|3674.71|3672.71|3671.71|3669.71|939
1661400000000|2022-08-25 04:00:00|3672.71|3670.71|3680.21|3678.21|3680.71|3678.71|3672.71|3670.71|1938
1661403600000|2022-08-25 05:00:00|3680.71|3678.71|3678.71|3676.71|3683.71|3681.71|3677.71|3675.71|2543
1661407200000|2022-08-25 06:00:00|3678.46|3676.96|3692.46|3690.96|3703.46|3701.96|3676.46|3674.96|28841
1661410800000|2022-08-25 07:00:00|3693.46|3691.96|3697.73|3696.23|3704.46|3702.96|3688.46|3686.96|78901
1661414400000|2022-08-25 08:00:00|3698.73|3697.23|3690.73|3689.23|3700.73|3699.23|3689.73|3688.23|35314
1661418000000|2022-08-25 09:00:00|3691.73|3690.23|3665.73|3664.23|3691.73|3690.23|3663.73|3662.23|65416
1661421600000|2022-08-25 10:00:00|3664.73|3663.23|3672.73|3671.23|3673.73|3672.23|3663.73|3662.23|32660
1661425200000|2022-08-25 11:00:00|3673.73|3672.23|3674.49|3672.99|3681.73|3680.23|3670.73|3669.23|25897
1661428800000|2022-08-25 12:00:00|3673.49|3671.99|3664.49|3662.99|3678.49|3676.99|3660.49|3658.99|44832
1661432400000|2022-08-25 13:00:00|3665.49|3663.99|3676.49|3674.99|3677.49|3675.99|3659.49|3657.99|50169
1661436000000|2022-08-25 14:00:00|3677.49|3675.99|3686.44|3684.94|3688.44|3686.94|3673.44|3671.94|74024
1661439600000|2022-08-25 15:00:00|3687.44|3685.94|3675.44|3673.94|3687.44|3685.94|3668.44|3666.94|136793
1661443200000|2022-08-25 16:00:00|3675.94|3674.44|3676.44|3674.94|3678.44|3676.94|3671.44|3669.94|13415
1661446800000|2022-08-25 17:00:00|3675.44|3673.94|3683.44|3681.94|3685.44|3683.94|3674.44|3672.94|7878
1661450400000|2022-08-25 18:00:00|3683.94|3682.44|3685.44|3683.94|3685.44|3683.94|3679.44|3677.94|5191
1661454000000|2022-08-25 19:00:00|3686.44|3684.94|3699.44|3697.94|3699.44|3697.94|3684.44|3682.94|14917
1661457600000|2022-08-25 20:00:00|3699.39|3696.39|3694.19|3691.19|3699.99|3696.99|3693.29|3690.29|32650
1661461200000|2022-08-25 21:00:00|3693.99|3690.99|3695.79|3692.79|3696.19|3693.19|3693.99|3690.99|0
1661464800000|2022-08-25 22:00:00|3696.09|3693.09|3693.69|3690.69|3697.89|3694.89|3692.29|3689.29|0
1661468400000|2022-08-25 23:00:00|3693.89|3690.89|3694.79|3691.79|3697.79|3694.79|3693.89|3690.89|0
1661472000000|2022-08-26 00:00:00|3694.59|3691.59|3696.69|3694.69|3698.69|3696.69|3691.69|3689.29|1598
1661475600000|2022-08-26 01:00:00|3695.69|3693.69|3697.69|3695.69|3699.69|3697.69|3693.69|3691.69|3320
1661479200000|2022-08-26 02:00:00|3696.69|3694.69|3697.69|3695.69|3697.69|3695.69|3694.69|3692.69|1957
1661482800000|2022-08-26 03:00:00|3696.69|3694.69|3696.69|3694.69|3697.69|3695.69|3695.69|3693.69|1013
1661486400000|2022-08-26 04:00:00|3696.19|3694.19|3693.69|3691.69|3696.69|3694.69|3692.69|3690.69|639
1661490000000|2022-08-26 05:00:00|3692.69|3690.69|3692.69|3690.69|3693.69|3691.69|3689.69|3687.69|3026
1661493600000|2022-08-26 06:00:00|3692.44|3690.94|3693.44|3691.94|3694.44|3692.94|3685.44|3683.94|8953
1661497200000|2022-08-26 07:00:00|3694.44|3692.94|3692.52|3691.02|3707.44|3705.94|3690.52|3689.02|63864
1661500800000|2022-08-26 08:00:00|3691.52|3690.02|3680.52|3679.02|3691.52|3690.02|3675.52|3674.02|50516
1661504400000|2022-08-26 09:00:00|3679.52|3678.02|3670.52|3669.02|3680.52|3679.02|3665.52|3664.02|69998
1661508000000|2022-08-26 10:00:00|3669.52|3668.02|3663.52|3662.02|3673.52|3672.02|3659.52|3658.02|34879
1661511600000|2022-08-26 11:00:00|3664.02|3662.52|3671.65|3670.15|3673.65|3672.15|3659.52|3658.02|37340
1661515200000|2022-08-26 12:00:00|3670.65|3669.15|3680.65|3679.15|3680.65|3679.15|3668.65|3667.15|41493
1661518800000|2022-08-26 13:00:00|3679.65|3678.15|3656.65|3655.15|3694.65|3693.15|3645.65|3644.15|117939
1661522400000|2022-08-26 14:00:00|3657.65|3656.15|3612.7|3611.2|3668.7|3667.2|3600.7|3599.2|207405
1661526000000|2022-08-26 15:00:00|3611.7|3610.2|3598.7|3597.2|3614.7|3613.2|3593.7|3592.2|228220
1661529600000|2022-08-26 16:00:00|3597.7|3596.2|3602.7|3601.2|3603.7|3602.2|3589.7|3588.2|26965
1661533200000|2022-08-26 17:00:00|3602.2|3600.7|3593.7|3592.2|3605.7|3604.2|3592.7|3591.2|10698
1661536800000|2022-08-26 18:00:00|3594.2|3592.7|3583.7|3582.2|3595.7|3594.2|3583.7|3582.2|13759
1661540400000|2022-08-26 19:00:00|3584.7|3583.2|3573.7|3572.2|3586.7|3585.2|3571.7|3570.2|31036
1661544000000|2022-08-26 20:00:00|3575.45|3572.45|3561.45|3558.45|3575.65|3572.65|3560.85|3557.85|47181
1661724000000|2022-08-28 22:00:00|3546.85|3543.85|3545.25|3542.25|3548.55|3545.55|3539.15|3536.15|0
1661727600000|2022-08-28 23:00:00|3545.35|3542.35|3535.35|3532.35|3546.35|3543.35|3533.05|3530.05|0
1661731200000|2022-08-29 00:00:00|3534.95|3531.95|3538.95|3536.95|3551.45|3549.45|3534.65|3531.65|8677
1661734800000|2022-08-29 01:00:00|3539.95|3537.95|3539.95|3537.95|3542.95|3540.95|3533.95|3531.95|3108
1661738400000|2022-08-29 02:00:00|3540.45|3538.45|3549.95|3547.95|3551.95|3549.95|3538.95|3536.95|2953
1661742000000|2022-08-29 03:00:00|3550.95|3548.95|3557.95|3555.95|3558.95|3556.95|3547.95|3545.95|2359
1661745600000|2022-08-29 04:00:00|3558.95|3556.95|3553.95|3551.95|3559.95|3557.95|3552.95|3550.95|2159
1661749200000|2022-08-29 05:00:00|3554.95|3552.95|3548.95|3546.95|3557.95|3555.95|3548.95|3546.95|6509
1661752800000|2022-08-29 06:00:00|3548.7|3547.2|3560.7|3559.2|3561.7|3560.2|3546.7|3545.2|21279
1661756400000|2022-08-29 07:00:00|3559.7|3558.2|3560.47|3558.97|3572.7|3571.2|3539.7|3538.2|140207
1661760000000|2022-08-29 08:00:00|3559.47|3557.97|3542.47|3540.97|3561.47|3559.97|3542.47|3540.97|66370
1661763600000|2022-08-29 09:00:00|3543.47|3541.97|3547.47|3545.97|3554.47|3552.97|3537.47|3535.97|65824
1661767200000|2022-08-29 10:00:00|3546.47|3544.97|3543.47|3541.97|3551.47|3549.97|3538.47|3536.97|51477
1661770800000|2022-08-29 11:00:00|3544.47|3542.97|3551.76|3550.26|3551.76|3550.26|3538.47|3536.97|53433
1661774400000|2022-08-29 12:00:00|3550.76|3549.26|3560.76|3559.26|3569.76|3568.26|3548.76|3547.26|61291
1661778000000|2022-08-29 13:00:00|3559.76|3558.26|3569.76|3568.26|3579.76|3578.26|3558.76|3557.26|82736
1661781600000|2022-08-29 14:00:00|3568.76|3567.26|3565.31|3563.81|3584.31|3582.81|3564.31|3562.81|78365
1661785200000|2022-08-29 15:00:00|3564.31|3562.81|3574.31|3572.81|3574.31|3572.81|3562.31|3560.81|138092
1661788800000|2022-08-29 16:00:00|3574.81|3573.31|3583.31|3581.81|3585.31|3583.81|3572.31|3570.81|22227
1661792400000|2022-08-29 17:00:00|3584.31|3582.81|3584.31|3582.81|3587.31|3585.81|3574.31|3572.81|12300
1661796000000|2022-08-29 18:00:00|3583.31|3581.81|3582.31|3580.81|3584.31|3582.81|3576.31|3574.81|8179
1661799600000|2022-08-29 19:00:00|3581.81|3580.31|3575.31|3573.81|3587.31|3585.81|3574.31|3572.81|17821
1661803200000|2022-08-29 20:00:00|3576.66|3573.66|3579.56|3576.56|3579.66|3576.66|3575.06|3572.06|1786
1661806800000|2022-08-29 21:00:00|3579.66|3576.66|3579.16|3576.16|3579.66|3576.66|3578.76|3575.76|0
1661810400000|2022-08-29 22:00:00|3579.56|3576.56|3578.86|3575.86|3581.26|3578.26|3578.26|3575.26|0
1661814000000|2022-08-29 23:00:00|3579.06|3576.06|3583.26|3580.26|3585.66|3582.66|3576.86|3573.86|0
1661817600000|2022-08-30 00:00:00|3583.46|3580.46|3578.56|3576.56|3584.26|3581.26|3570.56|3568.56|2911
1661821200000|2022-08-30 01:00:00|3578.06|3576.06|3578.56|3576.56|3586.56|3584.56|3577.56|3575.56|2912
1661824800000|2022-08-30 02:00:00|3577.56|3575.56|3582.56|3580.56|3582.56|3580.56|3575.56|3573.56|1536
1661828400000|2022-08-30 03:00:00|3581.56|3579.56|3588.56|3586.56|3588.56|3586.56|3579.56|3577.56|1336
1661832000000|2022-08-30 04:00:00|3589.56|3587.56|3592.56|3590.56|3594.56|3592.56|3588.56|3586.56|2186
1661835600000|2022-08-30 05:00:00|3593.56|3591.56|3590.56|3588.56|3593.56|3591.56|3587.56|3585.56|2785
1661839200000|2022-08-30 06:00:00|3590.31|3588.81|3583.31|3581.81|3590.31|3588.81|3578.31|3576.81|22601
1661842800000|2022-08-30 07:00:00|3584.31|3582.81|3609.26|3607.76|3620.26|3618.76|3581.31|3579.81|108711
1661846400000|2022-08-30 08:00:00|3610.26|3608.76|3620.26|3618.76|3627.26|3625.76|3610.26|3608.76|67658
1661850000000|2022-08-30 09:00:00|3621.26|3619.76|3628.26|3626.76|3629.26|3627.76|3613.26|3611.76|59311
1661853600000|2022-08-30 10:00:00|3629.26|3627.76|3623.26|3621.76|3631.26|3629.76|3622.26|3620.76|41968
1661857200000|2022-08-30 11:00:00|3622.26|3620.76|3621.32|3619.82|3625.32|3623.82|3616.26|3614.76|34487
1661860800000|2022-08-30 12:00:00|3622.32|3620.82|3599.32|3597.82|3626.32|3624.82|3599.32|3597.82|64643
1661864400000|2022-08-30 13:00:00|3598.32|3596.82|3585.32|3583.82|3603.32|3601.82|3582.32|3580.82|95927
1661868000000|2022-08-30 14:00:00|3584.32|3582.82|3567.7|3566.2|3586.32|3584.82|3545.7|3544.2|152982
1661871600000|2022-08-30 15:00:00|3566.7|3565.2|3555.7|3554.2|3571.7|3570.2|3549.7|3548.2|186980
1661875200000|2022-08-30 16:00:00|3556.7|3555.2|3550.7|3549.2|3561.7|3560.2|3544.7|3543.2|21473
1661878800000|2022-08-30 17:00:00|3550.2|3548.7|3550.7|3549.2|3552.7|3551.2|3541.7|3540.2|15661
1661882400000|2022-08-30 18:00:00|3549.7|3548.2|3548.7|3547.2|3554.7|3553.2|3541.7|3540.2|13046
1661886000000|2022-08-30 19:00:00|3547.7|3546.2|3552.7|3551.2|3561.7|3560.2|3547.7|3546.2|19257
1661889600000|2022-08-30 20:00:00|3553.25|3550.25|3553.25|3550.25|3558.05|3555.05|3551.45|3548.45|27969
1661893200000|2022-08-30 21:00:00|3553.45|3550.45|3553.05|3550.05|3553.45|3550.45|3552.45|3549.45|0
1661896800000|2022-08-30 22:00:00|3554.55|3551.55|3555.25|3552.25|3556.05|3553.05|3551.05|3548.05|0
1661900400000|2022-08-30 23:00:00|3555.05|3552.05|3554.25|3551.25|3555.85|3552.85|3550.25|3547.25|0
1661904000000|2022-08-31 00:00:00|3554.05|3551.05|3564.95|3562.95|3565.95|3563.95|3552.85|3549.85|2069
1661907600000|2022-08-31 01:00:00|3565.95|3563.95|3566.95|3564.95|3570.95|3568.95|3562.95|3560.95|2346
1661911200000|2022-08-31 02:00:00|3567.45|3565.45|3574.95|3572.95|3574.95|3572.95|3566.95|3564.95|1279
1661914800000|2022-08-31 03:00:00|3573.95|3571.95|3578.95|3576.95|3581.95|3579.95|3573.95|3571.95|1771
1661918400000|2022-08-31 04:00:00|3579.45|3577.45|3580.95|3578.95|3585.95|3583.95|3576.95|3574.95|2441
1661922000000|2022-08-31 05:00:00|3579.95|3577.95|3581.95|3579.95|3585.95|3583.95|3575.95|3573.95|5535
1661925600000|2022-08-31 06:00:00|3581.7|3580.2|3581.7|3580.2|3590.7|3589.2|3577.7|3576.2|19351
1661929200000|2022-08-31 07:00:00|3580.7|3579.2|3557.73|3556.23|3583.7|3582.2|3556.73|3555.23|92905
1661932800000|2022-08-31 08:00:00|3556.73|3555.23|3556.73|3555.23|3564.73|3563.23|3546.73|3545.23|64147
1661936400000|2022-08-31 09:00:00|3554.73|3553.23|3530.73|3529.23|3554.73|3553.23|3528.73|3527.23|94396
1661940000000|2022-08-31 10:00:00|3531.73|3530.23|3546.23|3544.73|3555.73|3554.23|3527.73|3526.23|61164
1661943600000|2022-08-31 11:00:00|3546.73|3545.23|3546.69|3545.19|3556.73|3555.23|3541.69|3540.19|35641
1661947200000|2022-08-31 12:00:00|3545.69|3544.19|3558.69|3557.19|3561.69|3560.19|3543.69|3542.19|72188
1661950800000|2022-08-31 13:00:00|3557.69|3556.19|3554.69|3553.19|3567.69|3566.19|3550.69|3549.19|70882
1661954400000|2022-08-31 14:00:00|3553.69|3552.19|3529.41|3527.91|3553.69|3552.19|3529.41|3527.91|106461
1661958000000|2022-08-31 15:00:00|3528.41|3526.91|3521.63|3520.13|3530.41|3528.91|3511.63|3510.13|340896
1661961600000|2022-08-31 16:00:00|3522.13|3520.63|3515.63|3514.13|3522.63|3521.13|3509.63|3508.13|29959
1661965200000|2022-08-31 17:00:00|3515.13|3513.63|3511.63|3510.13|3523.63|3522.13|3508.63|3507.13|16043
1661968800000|2022-08-31 18:00:00|3512.63|3511.13|3506.63|3505.13|3515.13|3513.63|3502.63|3501.13|14338
1661972400000|2022-08-31 19:00:00|3507.13|3505.63|3506.63|3505.13|3518.63|3517.13|3505.63|3504.13|27706
1661976000000|2022-08-31 20:00:00|3506.98|3503.98|3510.68|3507.68|3511.98|3508.98|3505.18|3502.18|34596
1661979600000|2022-08-31 21:00:00|3510.58|3507.58|3508.68|3505.68|3511.38|3508.38|3507.98|3504.98|0
1661983200000|2022-08-31 22:00:00|3508.08|3505.08|3499.98|3496.98|3511.38|3508.38|3496.18|3493.18|0
1661986800000|2022-08-31 23:00:00|3500.08|3497.08|3491.48|3488.48|3500.08|3497.08|3486.28|3483.28|0
1661990400000|2022-09-01 00:00:00|3491.68|3488.68|3491.88|3489.88|3497.88|3495.88|3483.88|3481.88|4939
1661994000000|2022-09-01 01:00:00|3492.38|3490.38|3491.88|3489.88|3495.38|3493.38|3488.88|3486.88|2325
1661997600000|2022-09-01 02:00:00|3492.88|3490.88|3491.88|3489.88|3493.88|3491.88|3489.88|3487.88|2738
1662001200000|2022-09-01 03:00:00|3490.88|3488.88|3487.88|3485.88|3491.88|3489.88|3485.88|3483.88|2293
1662004800000|2022-09-01 04:00:00|3488.88|3486.88|3491.88|3489.88|3492.88|3490.88|3487.88|3485.88|3415
1662008400000|2022-09-01 05:00:00|3490.88|3488.88|3491.88|3489.88|3494.88|3492.88|3488.88|3486.88|6916
1662012000000|2022-09-01 06:00:00|3491.63|3490.13|3489.63|3488.13|3495.63|3494.13|3480.63|3479.13|24129
1662015600000|2022-09-01 07:00:00|3488.63|3487.13|3472.84|3471.34|3488.63|3487.13|3464.63|3463.13|145962
1662019200000|2022-09-01 08:00:00|3473.84|3472.34|3459.84|3458.34|3481.84|3480.34|3453.84|3452.34|110282
1662022800000|2022-09-01 09:00:00|3460.84|3459.34|3471.84|3470.34|3474.84|3473.34|3456.84|3455.34|77189
1662026400000|2022-09-01 10:00:00|3470.84|3469.34|3466.84|3465.34|3474.84|3473.34|3462.84|3461.34|46810
1662030000000|2022-09-01 11:00:00|3465.84|3464.34|3481.37|3479.87|3485.37|3483.87|3465.84|3464.34|51352
1662033600000|2022-09-01 12:00:00|3480.87|3479.37|3475.37|3473.87|3485.37|3483.87|3470.37|3468.87|102620
1662037200000|2022-09-01 13:00:00|3474.37|3472.87|3471.37|3469.87|3475.37|3473.87|3462.37|3460.87|93034
1662040800000|2022-09-01 14:00:00|3469.37|3467.87|3454.48|3452.98|3472.37|3470.87|3448.48|3446.98|136458
1662044400000|2022-09-01 15:00:00|3453.48|3451.98|3457.48|3455.98|3465.48|3463.98|3449.48|3447.98|263204
1662048000000|2022-09-01 16:00:00|3458.48|3456.98|3458.48|3456.98|3465.48|3463.98|3455.48|3453.98|31718
1662051600000|2022-09-01 17:00:00|3457.48|3455.98|3468.48|3466.98|3477.48|3475.98|3457.48|3455.98|22945
1662055200000|2022-09-01 18:00:00|3468.98|3467.48|3483.48|3481.98|3486.48|3484.98|3466.48|3464.98|16219
1662058800000|2022-09-01 19:00:00|3482.48|3480.98|3492.98|3491.48|3493.48|3491.98|3478.48|3476.98|23799
1662062400000|2022-09-01 20:00:00|3492.03|3489.03|3492.43|3489.43|3493.83|3490.83|3485.93|3482.93|23962
1662066000000|2022-09-01 21:00:00|3492.13|3489.13|3492.73|3489.73|3493.23|3490.23|3492.03|3489.03|0
1662069600000|2022-09-01 22:00:00|3491.93|3488.93|3492.03|3489.03|3497.43|3494.43|3489.63|3486.63|0
1662073200000|2022-09-01 23:00:00|3492.13|3489.13|3493.63|3490.63|3493.83|3490.83|3489.43|3486.43|0
1662076800000|2022-09-02 00:00:00|3493.43|3490.43|3487.73|3485.73|3494.03|3491.03|3484.73|3482.73|2869
1662080400000|2022-09-02 01:00:00|3486.73|3484.73|3485.73|3483.73|3490.73|3488.73|3483.73|3481.73|1479
1662084000000|2022-09-02 02:00:00|3485.23|3483.23|3482.73|3480.73|3485.73|3483.73|3480.73|3478.73|1288
1662087600000|2022-09-02 03:00:00|3483.23|3481.23|3487.73|3485.73|3488.73|3486.73|3483.23|3481.23|913
1662091200000|2022-09-02 04:00:00|3488.73|3486.73|3494.73|3492.73|3494.73|3492.73|3487.73|3485.73|3089
1662094800000|2022-09-02 05:00:00|3495.73|3493.73|3479.73|3477.73|3495.73|3493.73|3477.73|3475.73|6067
1662098400000|2022-09-02 06:00:00|3479.48|3477.98|3489.48|3487.98|3489.48|3487.98|3470.48|3468.98|27250
1662102000000|2022-09-02 07:00:00|3488.98|3487.48|3475.8|3474.3|3491.48|3489.98|3474.48|3472.98|86078
1662105600000|2022-09-02 08:00:00|3476.8|3475.3|3490.8|3489.3|3494.8|3493.3|3475.8|3474.3|87371
1662109200000|2022-09-02 09:00:00|3489.8|3488.3|3484.8|3483.3|3490.8|3489.3|3476.8|3475.3|67489
1662112800000|2022-09-02 10:00:00|3485.3|3483.8|3484.8|3483.3|3489.8|3488.3|3474.8|3473.3|48482
1662116400000|2022-09-02 11:00:00|3483.8|3482.3|3483.63|3482.13|3487.63|3486.13|3471.8|3470.3|45650
1662120000000|2022-09-02 12:00:00|3484.63|3483.13|3510.63|3509.13|3513.63|3512.13|3478.13|3476.63|120637
1662123600000|2022-09-02 13:00:00|3509.63|3508.13|3521.63|3520.13|3525.63|3524.13|3504.63|3503.13|141501
1662127200000|2022-09-02 14:00:00|3522.13|3520.63|3542.95|3541.45|3546.95|3545.45|3514.63|3513.13|128669
1662130800000|2022-09-02 15:00:00|3543.95|3542.45|3543.95|3542.45|3549.95|3548.45|3536.95|3535.45|188406
1662134400000|2022-09-02 16:00:00|3543.45|3541.95|3484.95|3483.45|3543.95|3542.45|3480.95|3479.45|85769
1662138000000|2022-09-02 17:00:00|3483.95|3482.45|3450.95|3449.45|3483.95|3482.45|3446.95|3445.45|65137
1662141600000|2022-09-02 18:00:00|3451.95|3450.45|3455.95|3454.45|3469.95|3468.45|3451.95|3450.45|21580
1662145200000|2022-09-02 19:00:00|3454.95|3453.45|3459.95|3458.45|3461.95|3460.45|3444.95|3443.45|34536
1662148800000|2022-09-02 20:00:00|3459.5|3456.5|3465.1|3462.1|3466|3463|3458.3|3455.3|21476
1662152400000|2022-09-02 21:00:00|3465.2|3462.2|3465.2|3462.2|3465.2|3462.2|3465.2|3462.2|0
1662328800000|2022-09-04 22:00:00|3456|3453|3450.8|3447.8|3459|3456|3447.5|3444.5|0
1662332400000|2022-09-04 23:00:00|3450.6|3447.6|3461.6|3458.6|3463.5|3460.5|3450.5|3447.5|0
1662336000000|2022-09-05 00:00:00|3461.4|3458.4|3437.2|3435.2|3470.56|3467.56|3431.2|3429.2|11868
1662339600000|2022-09-05 01:00:00|3436.7|3434.7|3439.2|3437.2|3442.2|3440.2|3434.2|3432.2|3090
1662343200000|2022-09-05 02:00:00|3440.2|3438.2|3440.2|3438.2|3442.2|3440.2|3433.7|3431.7|1862
1662346800000|2022-09-05 03:00:00|3439.2|3437.2|3441.2|3439.2|3443.2|3441.2|3433.2|3431.2|1584
1662350400000|2022-09-05 04:00:00|3442.2|3440.2|3440.2|3438.2|3442.2|3440.2|3434.2|3432.2|3855
1662354000000|2022-09-05 05:00:00|3439.2|3437.2|3433.2|3431.2|3440.2|3438.2|3432.2|3430.2|6490
1662357600000|2022-09-05 06:00:00|3432.95|3431.45|3462.95|3461.45|3467.95|3466.45|3431.95|3430.45|35579
1662361200000|2022-09-05 07:00:00|3460.95|3459.45|3455.95|3454.45|3472.95|3471.45|3445.95|3444.45|123034
1662364800000|2022-09-05 08:00:00|3454.95|3453.45|3469.15|3467.65|3469.15|3467.65|3445.95|3444.45|58055
1662368400000|2022-09-05 09:00:00|3468.15|3466.65|3478.15|3476.65|3481.15|3479.65|3461.15|3459.65|66956
1662372000000|2022-09-05 10:00:00|3477.15|3475.65|3468.15|3466.65|3484.15|3482.65|3468.15|3466.65|59645
1662375600000|2022-09-05 11:00:00|3469.15|3467.65|3468.82|3467.32|3473.82|3472.32|3463.82|3462.32|28300
1662379200000|2022-09-05 12:00:00|3467.82|3466.32|3483.82|3482.32|3483.82|3482.32|3465.82|3464.32|40231
1662382800000|2022-09-05 13:00:00|3482.82|3481.32|3488.82|3487.32|3494.82|3493.32|3482.82|3481.32|62356
1662386400000|2022-09-05 14:00:00|3489.82|3488.32|3495.51|3494.01|3498.51|3497.01|3485.51|3484.01|50371
1662390000000|2022-09-05 15:00:00|3494.51|3493.01|3486.51|3485.01|3497.51|3496.01|3484.51|3483.01|101097
1662393600000|2022-09-05 16:00:00|3487.51|3486.01|3487.01|3485.51|3491.51|3490.01|3485.51|3484.01|14125
1662397200000|2022-09-05 17:00:00|3487.51|3486.01|3484.51|3483.01|3488.51|3487.01|3484.51|3483.01|2429
1662400800000|2022-09-05 18:00:00|3485.51|3484.01|3485.51|3484.01|3485.51|3484.01|3485.51|3484.01|232
1662404400000|2022-09-05 19:00:00|3484.51|3483.01|3481.51|3480.01|3486.51|3485.01|3481.51|3480.01|3494
1662408000000|2022-09-05 20:00:00|3482.26|3479.26|3482.26|3479.26|3482.26|3479.26|3482.26|3479.26|40309
1662415200000|2022-09-05 22:00:00|3484.96|3481.96|3490.46|3487.46|3493.26|3490.26|3481.16|3478.16|0
1662418800000|2022-09-05 23:00:00|3490.66|3487.66|3487.06|3484.06|3491.06|3488.06|3485.56|3482.56|0
1662422400000|2022-09-06 00:00:00|3486.86|3483.86|3501.76|3499.76|3504.76|3502.76|3482.66|3479.66|5676
1662426000000|2022-09-06 01:00:00|3502.76|3500.76|3491.76|3489.76|3504.76|3502.76|3490.76|3488.76|1720
1662429600000|2022-09-06 02:00:00|3491.26|3489.26|3493.76|3491.76|3495.26|3493.26|3487.76|3485.76|1011
1662433200000|2022-09-06 03:00:00|3493.26|3491.26|3484.76|3482.76|3493.76|3491.76|3482.76|3480.76|1237
1662436800000|2022-09-06 04:00:00|3485.76|3483.76|3484.76|3482.76|3488.76|3486.76|3484.76|3482.76|663
1662440400000|2022-09-06 05:00:00|3485.26|3483.26|3482.76|3480.76|3487.76|3485.76|3481.76|3479.76|5463
1662444000000|2022-09-06 06:00:00|3482.51|3481.01|3487.51|3486.01|3491.51|3490.01|3479.51|3478.01|48742
1662447600000|2022-09-06 07:00:00|3488.51|3487.01|3502.35|3500.85|3521.51|3520.01|3485.01|3483.51|111174
1662451200000|2022-09-06 08:00:00|3501.35|3499.85|3500.35|3498.85|3501.35|3499.85|3486.35|3484.85|49451
1662454800000|2022-09-06 09:00:00|3499.35|3497.85|3509.35|3507.85|3510.35|3508.85|3486.85|3485.35|60062
1662458400000|2022-09-06 10:00:00|3510.35|3508.85|3509.35|3507.85|3523.35|3521.85|3507.35|3505.85|73455
1662462000000|2022-09-06 11:00:00|3508.35|3506.85|3505.54|3504.04|3511.35|3509.85|3496.54|3495.04|55679
1662465600000|2022-09-06 12:00:00|3506.54|3505.04|3509.54|3508.04|3511.54|3510.04|3499.54|3498.04|29204
1662469200000|2022-09-06 13:00:00|3508.54|3507.04|3492.54|3491.04|3514.54|3513.04|3482.54|3481.04|87266
1662472800000|2022-09-06 14:00:00|3491.04|3489.54|3508.53|3507.03|3512.53|3511.03|3472.53|3471.03|155430
1662476400000|2022-09-06 15:00:00|3509.53|3508.03|3501.53|3500.03|3513.53|3512.03|3494.53|3493.03|176159
1662480000000|2022-09-06 16:00:00|3502.53|3501.03|3492.53|3491.03|3505.53|3504.03|3480.53|3479.03|31532
1662483600000|2022-09-06 17:00:00|3491.53|3490.03|3484.53|3483.03|3492.53|3491.03|3476.03|3474.53|13862
1662487200000|2022-09-06 18:00:00|3483.53|3482.03|3480.53|3479.03|3494.53|3493.03|3479.53|3478.03|11695
1662490800000|2022-09-06 19:00:00|3481.53|3480.03|3481.53|3480.03|3490.53|3489.03|3475.53|3474.03|23815
1662494400000|2022-09-06 20:00:00|3482.88|3479.88|3480.38|3477.38|3482.88|3479.88|3476.58|3473.58|55189
1662498000000|2022-09-06 21:00:00|3480.58|3477.58|3479.48|3476.48|3480.88|3477.88|3479.08|3476.08|0
1662501600000|2022-09-06 22:00:00|3479.58|3476.58|3481.28|3478.28|3483.08|3480.08|3478.28|3475.28|0
1662505200000|2022-09-06 23:00:00|3481.48|3478.48|3477.98|3474.98|3482.08|3479.08|3476.58|3473.58|0
1662508800000|2022-09-07 00:00:00|3477.68|3474.68|3455.78|3453.78|3479.68|3476.68|3451.78|3449.78|4797
1662512400000|2022-09-07 01:00:00|3454.78|3452.78|3457.78|3455.78|3459.78|3457.78|3450.78|3448.78|1839
1662516000000|2022-09-07 02:00:00|3456.78|3454.78|3455.78|3453.78|3462.78|3460.78|3454.78|3452.78|1019
1662519600000|2022-09-07 03:00:00|3456.78|3454.78|3454.78|3452.78|3456.78|3454.78|3450.78|3448.78|869
1662523200000|2022-09-07 04:00:00|3454.28|3452.28|3459.78|3457.78|3461.78|3459.78|3450.78|3448.78|1610
1662526800000|2022-09-07 05:00:00|3460.28|3458.28|3459.78|3457.78|3464.78|3462.78|3458.78|3456.78|3070
1662530400000|2022-09-07 06:00:00|3459.53|3458.03|3467.53|3466.03|3473.53|3472.03|3456.53|3455.03|15735
1662534000000|2022-09-07 07:00:00|3468.53|3467.03|3484.4|3482.9|3485.4|3483.9|3463.53|3462.03|89650
1662537600000|2022-09-07 08:00:00|3483.4|3481.9|3494.4|3492.9|3496.4|3494.9|3479.4|3477.9|87277
1662541200000|2022-09-07 09:00:00|3493.4|3491.9|3487.4|3485.9|3493.4|3491.9|3480.4|3478.9|66496
1662544800000|2022-09-07 10:00:00|3488.4|3486.9|3486.4|3484.9|3490.4|3488.9|3477.4|3475.9|79687
1662548400000|2022-09-07 11:00:00|3487.4|3485.9|3484.27|3482.77|3491.4|3489.9|3476.27|3474.77|44204
1662552000000|2022-09-07 12:00:00|3485.27|3483.77|3474.27|3472.77|3485.27|3483.77|3465.27|3463.77|98725
1662555600000|2022-09-07 13:00:00|3473.77|3472.27|3488.27|3486.77|3495.27|3493.77|3468.77|3467.27|95339
1662559200000|2022-09-07 14:00:00|3487.27|3485.77|3495.65|3494.15|3502.65|3501.15|3483.27|3481.77|94055
1662562800000|2022-09-07 15:00:00|3496.65|3495.15|3500.4|3498.9|3512.65|3511.15|3493.65|3492.15|170220
1662566400000|2022-09-07 16:00:00|3500.9|3499.4|3501.4|3499.9|3505.4|3503.9|3487.4|3485.9|28083
1662570000000|2022-09-07 17:00:00|3500.9|3499.4|3512.4|3510.9|3513.4|3511.9|3499.4|3497.9|24082
1662573600000|2022-09-07 18:00:00|3512.9|3511.4|3520.4|3518.9|3521.4|3519.9|3509.4|3507.9|10296
1662577200000|2022-09-07 19:00:00|3519.4|3517.9|3521.4|3519.9|3523.4|3521.9|3516.4|3514.9|14734
1662580800000|2022-09-07 20:00:00|3522.15|3519.15|3520.65|3517.65|3522.85|3519.85|3517.75|3514.75|84755
1662584400000|2022-09-07 21:00:00|3520.75|3517.75|3521.65|3518.65|3521.85|3518.85|3520.05|3517.05|0
1662588000000|2022-09-07 22:00:00|3521.35|3518.35|3522.35|3519.35|3525.65|3522.65|3520.45|3517.45|0
1662591600000|2022-09-07 23:00:00|3522.25|3519.25|3518.85|3515.85|3523.95|3520.95|3518.35|3515.35|0
1662595200000|2022-09-08 00:00:00|3518.65|3515.65|3517.65|3515.65|3524.65|3522.65|3517.55|3514.55|1975
1662598800000|2022-09-08 01:00:00|3518.65|3516.65|3521.65|3519.65|3524.65|3522.65|3517.65|3515.65|2396
1662602400000|2022-09-08 02:00:00|3521.15|3519.15|3516.65|3514.65|3522.65|3520.65|3516.65|3514.65|1112
1662606000000|2022-09-08 03:00:00|3516.15|3514.15|3516.15|3514.15|3519.65|3517.65|3515.65|3513.65|888
1662609600000|2022-09-08 04:00:00|3515.65|3513.65|3523.65|3521.65|3523.65|3521.65|3515.65|3513.65|1563
1662613200000|2022-09-08 05:00:00|3524.15|3522.15|3527.65|3525.65|3530.65|3528.65|3524.15|3522.15|5154
1662616800000|2022-09-08 06:00:00|3527.4|3525.9|3521.4|3519.9|3535.4|3533.9|3520.4|3518.9|18994
1662620400000|2022-09-08 07:00:00|3520.4|3518.9|3507.8|3506.3|3525.4|3523.9|3502.8|3501.3|120397
1662624000000|2022-09-08 08:00:00|3506.8|3505.3|3509.8|3508.3|3509.8|3508.3|3499.8|3498.3|84607
1662627600000|2022-09-08 09:00:00|3510.8|3509.3|3509.3|3507.8|3511.8|3510.3|3501.8|3500.3|96968
1662631200000|2022-09-08 10:00:00|3509.8|3508.3|3507.8|3506.3|3510.8|3509.3|3501.8|3500.3|40581
1662634800000|2022-09-08 11:00:00|3505.8|3504.3|3491.58|3490.08|3511.8|3510.3|3484.58|3483.08|68105
1662638400000|2022-09-08 12:00:00|3490.58|3489.08|3465.58|3464.08|3515.58|3514.08|3461.58|3460.08|222220
1662642000000|2022-09-08 13:00:00|3466.58|3465.08|3485.58|3484.08|3489.58|3488.08|3454.58|3453.08|197556
1662645600000|2022-09-08 14:00:00|3484.58|3483.08|3517.41|3515.91|3518.41|3516.91|3474.58|3473.08|126619
1662649200000|2022-09-08 15:00:00|3518.41|3516.91|3503.41|3501.91|3524.41|3522.91|3503.41|3501.91|243328
1662652800000|2022-09-08 16:00:00|3504.41|3502.91|3489.41|3487.91|3505.41|3503.91|3464.41|3462.91|75880
1662656400000|2022-09-08 17:00:00|3488.91|3487.41|3493.41|3491.91|3499.41|3497.91|3482.41|3480.91|24001
1662660000000|2022-09-08 18:00:00|3494.41|3492.91|3489.41|3487.91|3500.41|3498.91|3488.41|3486.91|18981
1662663600000|2022-09-08 19:00:00|3489.91|3488.41|3501.91|3500.41|3504.41|3502.91|3484.41|3482.91|17161
1662667200000|2022-09-08 20:00:00|3504.06|3501.06|3507.76|3504.76|3508.86|3505.86|3503.86|3500.86|206801
1662670800000|2022-09-08 21:00:00|3507.66|3504.66|3507.66|3504.66|3508.26|3505.26|3507.26|3504.26|0
1662674400000|2022-09-08 22:00:00|3507.86|3504.86|3506.26|3503.26|3508.56|3505.56|3503.96|3500.96|0
1662678000000|2022-09-08 23:00:00|3506.46|3503.46|3507.06|3504.06|3509.06|3506.06|3506.46|3503.46|0
1662681600000|2022-09-09 00:00:00|3507.36|3504.36|3514.66|3512.66|3517.66|3515.66|3505.66|3503.46|2238
1662685200000|2022-09-09 01:00:00|3514.16|3512.16|3508.66|3506.66|3515.66|3513.66|3507.66|3505.66|1910
1662688800000|2022-09-09 02:00:00|3509.66|3507.66|3516.66|3514.66|3519.66|3517.66|3509.16|3507.16|2091
1662692400000|2022-09-09 03:00:00|3515.66|3513.66|3516.66|3514.66|3518.66|3516.66|3514.66|3512.66|999
1662696000000|2022-09-09 04:00:00|3517.66|3515.66|3522.16|3520.16|3522.66|3520.66|3516.66|3514.66|1907
1662699600000|2022-09-09 05:00:00|3521.66|3519.66|3520.66|3518.66|3523.66|3521.66|3515.66|3513.66|2781
1662703200000|2022-09-09 06:00:00|3520.41|3518.91|3519.41|3517.91|3521.41|3519.91|3509.41|3507.91|45427
1662706800000|2022-09-09 07:00:00|3518.41|3516.91|3548.31|3546.81|3548.31|3546.81|3516.41|3514.91|199344
1662710400000|2022-09-09 08:00:00|3547.31|3545.81|3580.31|3578.81|3581.31|3579.81|3546.31|3544.81|225808
1662714000000|2022-09-09 09:00:00|3581.31|3579.81|3570.31|3568.81|3582.31|3580.81|3564.31|3562.81|143283
1662717600000|2022-09-09 10:00:00|3569.31|3567.81|3576.31|3574.81|3578.31|3576.81|3563.31|3561.81|71022
1662721200000|2022-09-09 11:00:00|3575.31|3573.81|3570.32|3568.82|3575.31|3573.81|3566.32|3564.82|65299
1662724800000|2022-09-09 12:00:00|3569.32|3567.82|3577.32|3575.82|3582.32|3580.82|3566.32|3564.82|68848
1662728400000|2022-09-09 13:00:00|3577.82|3576.32|3569.32|3567.82|3579.32|3577.82|3558.32|3556.82|118116
1662732000000|2022-09-09 14:00:00|3570.32|3568.82|3576.42|3574.92|3584.42|3582.92|3567.82|3566.32|147942
1662735600000|2022-09-09 15:00:00|3577.42|3575.92|3574.42|3572.92|3579.42|3577.92|3565.42|3563.92|217392
1662739200000|2022-09-09 16:00:00|3572.42|3570.92|3573.42|3571.92|3576.42|3574.92|3569.42|3567.92|34120
1662742800000|2022-09-09 17:00:00|3572.42|3570.92|3580.42|3578.92|3580.42|3578.92|3571.42|3569.92|23263
1662746400000|2022-09-09 18:00:00|3579.42|3577.92|3580.42|3578.92|3582.42|3580.92|3575.42|3573.92|16508
1662750000000|2022-09-09 19:00:00|3579.92|3578.42|3583.42|3581.92|3586.42|3584.92|3579.42|3577.92|17140
1662753600000|2022-09-09 20:00:00|3582.47|3579.47|3582.07|3579.07|3582.77|3579.77|3578.97|3575.97|124890
1662933600000|2022-09-11 22:00:00|3583.07|3580.07|3590.27|3587.27|3599.07|3596.07|3583.07|3580.07|0
1662937200000|2022-09-11 23:00:00|3592.07|3589.07|3591.47|3588.47|3594.77|3591.77|3590.47|3587.47|0
1662940800000|2022-09-12 00:00:00|3591.17|3588.17|3596.67|3594.67|3604.07|3601.07|3586.07|3583.07|4911
1662944400000|2022-09-12 01:00:00|3595.67|3593.67|3599.67|3597.67|3600.67|3598.67|3592.67|3590.67|1681
1662948000000|2022-09-12 02:00:00|3600.67|3598.67|3600.67|3598.67|3600.67|3598.67|3593.67|3591.67|2471
1662951600000|2022-09-12 03:00:00|3599.67|3597.67|3597.67|3595.67|3600.67|3598.67|3596.67|3594.67|2065
1662955200000|2022-09-12 04:00:00|3596.67|3594.67|3593.67|3591.67|3596.67|3594.67|3592.67|3590.67|2050
1662958800000|2022-09-12 05:00:00|3594.67|3592.67|3597.67|3595.67|3598.67|3596.67|3592.67|3590.67|7246
1662962400000|2022-09-12 06:00:00|3597.42|3595.92|3593.42|3591.92|3598.42|3596.92|3584.42|3582.92|25444
1662966000000|2022-09-12 07:00:00|3592.42|3590.92|3602.09|3600.59|3607.09|3605.59|3583.42|3581.92|181853
1662969600000|2022-09-12 08:00:00|3605.09|3603.59|3622.09|3620.59|3624.09|3622.59|3604.09|3602.59|307965
1662973200000|2022-09-12 09:00:00|3621.09|3619.59|3614.09|3612.59|3625.09|3623.59|3614.09|3612.59|284408
1662976800000|2022-09-12 10:00:00|3613.09|3611.59|3620.09|3618.59|3624.09|3622.59|3612.09|3610.59|220681
1662980400000|2022-09-12 11:00:00|3619.09|3617.59|3624.14|3622.64|3626.14|3624.64|3615.09|3613.59|131177
1662984000000|2022-09-12 12:00:00|3623.14|3621.64|3628.14|3626.64|3630.14|3628.64|3616.14|3614.64|405875
1662987600000|2022-09-12 13:00:00|3627.14|3625.64|3656.14|3654.64|3658.14|3656.64|3626.14|3624.64|222898
1662991200000|2022-09-12 14:00:00|3657.14|3655.64|3645.61|3644.11|3658.61|3657.11|3644.61|3643.11|176292
1662994800000|2022-09-12 15:00:00|3644.61|3643.11|3633.61|3632.11|3649.61|3648.11|3629.61|3628.11|399832
1662998400000|2022-09-12 16:00:00|3634.61|3633.11|3644.61|3643.11|3645.61|3644.11|3634.61|3633.11|74012
1663002000000|2022-09-12 17:00:00|3643.61|3642.11|3646.61|3645.11|3649.61|3648.11|3638.61|3637.11|8166
1663005600000|2022-09-12 18:00:00|3645.61|3644.11|3643.61|3642.11|3647.61|3646.11|3637.61|3636.11|7529
1663009200000|2022-09-12 19:00:00|3644.61|3643.11|3644.61|3643.11|3649.61|3648.11|3638.61|3637.11|14736
1663012800000|2022-09-12 20:00:00|3648.26|3645.26|3653.56|3650.56|3654.16|3651.16|3646.36|3643.36|44864
1663016400000|2022-09-12 21:00:00|3653.36|3650.36|3653.86|3650.86|3654.06|3651.06|3652.96|3649.96|0
1663020000000|2022-09-12 22:00:00|3655.86|3652.86|3650.36|3647.36|3656.36|3653.36|3649.16|3646.16|0
1663023600000|2022-09-12 23:00:00|3650.26|3647.26|3649.66|3646.66|3652.56|3649.56|3649.36|3646.36|0
1663027200000|2022-09-13 00:00:00|3649.76|3646.76|3648.36|3646.36|3651.86|3649.86|3644.86|3642.86|3583
1663030800000|2022-09-13 01:00:00|3647.86|3645.86|3642.86|3640.86|3649.86|3647.86|3639.86|3637.86|4027
1663034400000|2022-09-13 02:00:00|3641.86|3639.86|3646.86|3644.86|3646.86|3644.86|3640.86|3638.86|2967
1663038000000|2022-09-13 03:00:00|3645.86|3643.86|3643.86|3641.86|3648.86|3646.86|3643.86|3641.86|2055
1663041600000|2022-09-13 04:00:00|3642.86|3640.86|3642.86|3640.86|3642.86|3640.86|3640.86|3638.86|1135
1663045200000|2022-09-13 05:00:00|3641.86|3639.86|3649.36|3647.36|3650.86|3648.86|3640.86|3638.86|15363
1663048800000|2022-09-13 06:00:00|3649.11|3647.61|3657.61|3656.11|3662.11|3660.61|3645.61|3644.11|20810
1663052400000|2022-09-13 07:00:00|3656.61|3655.11|3660.39|3658.89|3666.61|3665.11|3647.61|3646.11|191154
1663056000000|2022-09-13 08:00:00|3661.39|3659.89|3659.39|3657.89|3670.39|3668.89|3655.39|3653.89|362151
1663059600000|2022-09-13 09:00:00|3658.89|3657.39|3658.39|3656.89|3663.39|3661.89|3650.39|3648.89|379106
1663063200000|2022-09-13 10:00:00|3657.39|3655.89|3670.39|3668.89|3671.39|3669.89|3656.39|3654.89|190182
1663066800000|2022-09-13 11:00:00|3671.39|3669.89|3675.19|3673.69|3676.19|3674.69|3669.39|3667.89|142334
1663070400000|2022-09-13 12:00:00|3674.19|3672.69|3615.19|3613.69|3686.19|3684.69|3615.19|3613.69|352387
1663074000000|2022-09-13 13:00:00|3614.19|3612.69|3610.19|3608.69|3622.19|3620.69|3594.19|3592.69|258896
1663077600000|2022-09-13 14:00:00|3609.19|3607.69|3593.25|3591.75|3612.25|3610.75|3591.25|3589.75|336451
1663081200000|2022-09-13 15:00:00|3592.25|3590.75|3584.25|3582.75|3596.25|3594.75|3582.25|3580.75|370874
1663084800000|2022-09-13 16:00:00|3583.25|3581.75|3594.25|3592.75|3596.25|3594.75|3583.25|3581.75|92942
1663088400000|2022-09-13 17:00:00|3593.25|3591.75|3589.25|3587.75|3597.25|3595.75|3588.25|3586.75|19164
1663092000000|2022-09-13 18:00:00|3590.25|3588.75|3576.25|3574.75|3590.25|3588.75|3574.25|3572.75|14586
1663095600000|2022-09-13 19:00:00|3577.25|3575.75|3555.25|3553.75|3577.25|3575.75|3551.25|3549.75|33143
1663099200000|2022-09-13 20:00:00|3557.4|3554.4|3561.7|3558.7|3565.4|3562.4|3556.2|3553.2|54036
1663102800000|2022-09-13 21:00:00|3561.8|3558.8|3568.1|3565.1|3568.2|3565.2|3561.4|3558.4|0
1663106400000|2022-09-13 22:00:00|3567|3564|3569.9|3566.9|3572.1|3569.1|3562|3559|0
1663110000000|2022-09-13 23:00:00|3569.8|3566.8|3566.9|3563.9|3569.9|3566.9|3561.2|3558.2|0
1663113600000|2022-09-14 00:00:00|3566.7|3563.7|3555|3553|3567.4|3564.4|3549|3547|3563
1663117200000|2022-09-14 01:00:00|3555.5|3553.5|3563.5|3561.5|3564.5|3562.5|3555|3553|1258
1663120800000|2022-09-14 02:00:00|3562.5|3560.5|3564.5|3562.5|3567.5|3565.5|3562.5|3560.5|1078
1663124400000|2022-09-14 03:00:00|3565|3563|3560.5|3558.5|3566.5|3564.5|3559.5|3557.5|2036
1663128000000|2022-09-14 04:00:00|3561.5|3559.5|3561|3559|3563.5|3561.5|3558.5|3556.5|4181
1663131600000|2022-09-14 05:00:00|3561.5|3559.5|3555.5|3553.5|3564.5|3562.5|3554.5|3552.5|6015
1663135200000|2022-09-14 06:00:00|3555.25|3553.75|3567.25|3565.75|3571.25|3569.75|3551.25|3549.75|45994
1663138800000|2022-09-14 07:00:00|3566.25|3564.75|3581.63|3580.13|3584.25|3582.75|3560.25|3558.75|223541
1663142400000|2022-09-14 08:00:00|3582.63|3581.13|3588.63|3587.13|3592.63|3591.13|3575.63|3574.13|189149
1663146000000|2022-09-14 09:00:00|3589.63|3588.13|3582.63|3581.13|3591.63|3590.13|3576.63|3575.13|232845
1663149600000|2022-09-14 10:00:00|3581.63|3580.13|3578.63|3577.13|3587.63|3586.13|3573.63|3572.13|95664
1663153200000|2022-09-14 11:00:00|3579.63|3578.13|3551.49|3549.99|3579.63|3578.13|3550.49|3548.99|112815
1663156800000|2022-09-14 12:00:00|3550.49|3548.99|3563.49|3561.99|3567.49|3565.99|3549.49|3547.99|100966
1663160400000|2022-09-14 13:00:00|3562.49|3560.99|3572.49|3570.99|3573.49|3571.99|3550.49|3548.99|104457
1663164000000|2022-09-14 14:00:00|3573.49|3571.99|3572.87|3571.37|3575.37|3573.87|3545.37|3543.87|154327
1663167600000|2022-09-14 15:00:00|3572.37|3570.87|3572.37|3570.87|3578.37|3576.87|3565.37|3563.87|160275
1663171200000|2022-09-14 16:00:00|3573.37|3571.87|3578.87|3577.37|3580.37|3578.87|3568.37|3566.87|44136
1663174800000|2022-09-14 17:00:00|3579.37|3577.87|3565.37|3563.87|3583.37|3581.87|3562.37|3560.87|20724
1663178400000|2022-09-14 18:00:00|3564.87|3563.37|3561.37|3559.87|3569.37|3567.87|3559.37|3557.87|6576
1663182000000|2022-09-14 19:00:00|3561.87|3560.37|3575.37|3573.87|3576.37|3574.87|3552.37|3550.87|20089
1663185600000|2022-09-14 20:00:00|3575.52|3572.52|3584.32|3581.32|3585.72|3582.72|3574.82|3571.82|166710
1663189200000|2022-09-14 21:00:00|3584.22|3581.22|3585.22|3582.22|3585.72|3582.72|3584.22|3581.22|0
1663192800000|2022-09-14 22:00:00|3583.12|3580.12|3585.32|3582.32|3587.52|3584.52|3580.92|3577.92|0
1663196400000|2022-09-14 23:00:00|3585.22|3582.22|3582.12|3579.12|3585.42|3582.42|3579.82|3576.82|0
1663200000000|2022-09-15 00:00:00|3581.82|3578.82|3575.62|3573.62|3582.32|3579.32|3570.62|3568.62|1432
1663203600000|2022-09-15 01:00:00|3574.62|3572.62|3578.62|3576.62|3579.12|3577.12|3568.62|3566.62|751
1663207200000|2022-09-15 02:00:00|3577.62|3575.62|3576.62|3574.62|3579.62|3577.62|3574.62|3572.62|881
1663210800000|2022-09-15 03:00:00|3575.62|3573.62|3571.62|3569.62|3577.62|3575.62|3570.62|3568.62|661
1663214400000|2022-09-15 04:00:00|3572.62|3570.62|3571.62|3569.62|3572.62|3570.62|3568.62|3566.62|692
1663218000000|2022-09-15 05:00:00|3570.62|3568.62|3568.62|3566.62|3572.62|3570.62|3567.62|3565.62|2099
1663221600000|2022-09-15 06:00:00|3568.37|3566.87|3566.37|3564.87|3573.37|3571.87|3564.37|3562.87|8456
1663225200000|2022-09-15 07:00:00|3567.37|3565.87|3581.65|3580.15|3587.37|3585.87|3564.37|3562.87|80469
1663228800000|2022-09-15 08:00:00|3580.65|3579.15|3576.65|3575.15|3586.65|3585.15|3571.65|3570.15|106122
1663232400000|2022-09-15 09:00:00|3577.15|3575.65|3569.65|3568.15|3580.65|3579.15|3569.65|3568.15|72550
1663236000000|2022-09-15 10:00:00|3570.65|3569.15|3561.65|3560.15|3574.65|3573.15|3555.65|3554.15|50478
1663239600000|2022-09-15 11:00:00|3561.15|3559.65|3561.65|3560.15|3568.65|3567.15|3559.65|3558.15|67462
1663243200000|2022-09-15 12:00:00|3560.65|3559.15|3552.65|3551.15|3561.65|3560.15|3548.65|3547.15|106119
1663246800000|2022-09-15 13:00:00|3551.65|3550.15|3557.65|3556.15|3558.65|3557.15|3532.65|3531.15|103563
1663250400000|2022-09-15 14:00:00|3558.65|3557.15|3537.65|3536.15|3567.65|3566.15|3536.65|3535.15|137885
1663254000000|2022-09-15 15:00:00|3536.65|3535.15|3536.65|3535.15|3546.65|3545.15|3530.65|3529.15|183478
1663257600000|2022-09-15 16:00:00|3537.65|3536.15|3543.65|3542.15|3546.65|3545.15|3530.65|3529.15|28220
1663261200000|2022-09-15 17:00:00|3544.65|3543.15|3545.65|3544.15|3556.65|3555.15|3542.65|3541.15|12268
1663264800000|2022-09-15 18:00:00|3544.65|3543.15|3533.65|3532.15|3544.65|3543.15|3530.65|3529.15|11351
1663268400000|2022-09-15 19:00:00|3532.65|3531.15|3532.65|3531.15|3536.65|3535.15|3523.65|3522.15|16582
1663272000000|2022-09-15 20:00:00|3533.4|3530.4|3522.1|3519.1|3541.9|3538.9|3517.9|3514.9|21239
1663275600000|2022-09-15 21:00:00|3521.9|3518.9|3516.8|3513.8|3522.1|3519.1|3516.4|3513.4|0
1663279200000|2022-09-15 22:00:00|3516.5|3513.5|3511.5|3508.5|3516.5|3513.5|3501.5|3498.5|0
1663282800000|2022-09-15 23:00:00|3511.3|3508.3|3509.4|3506.4|3511.6|3508.6|3504.3|3501.3|0
1663286400000|2022-09-16 00:00:00|3509.8|3506.8|3517.9|3515.9|3524.9|3522.9|3509.4|3506.4|5118
1663290000000|2022-09-16 01:00:00|3518.9|3516.9|3515.9|3513.9|3521.9|3519.9|3515.9|3513.9|3196
1663293600000|2022-09-16 02:00:00|3516.9|3514.9|3517.9|3515.9|3520.9|3518.9|3515.9|3513.9|1081
1663297200000|2022-09-16 03:00:00|3516.9|3514.9|3515.9|3513.9|3518.9|3516.9|3515.9|3513.9|842
1663300800000|2022-09-16 04:00:00|3514.9|3512.9|3515.9|3513.9|3516.9|3514.9|3512.9|3510.9|1210
1663304400000|2022-09-16 05:00:00|3514.9|3512.9|3510.9|3508.9|3517.9|3515.9|3509.9|3507.9|4400
1663308000000|2022-09-16 06:00:00|3510.65|3509.15|3504.65|3503.15|3518.65|3517.15|3499.65|3498.15|33086
1663311600000|2022-09-16 07:00:00|3505.65|3504.15|3489.89|3488.39|3510.65|3509.15|3483.65|3482.15|133785
1663315200000|2022-09-16 08:00:00|3490.39|3488.89|3488.39|3486.89|3496.89|3495.39|3482.89|3481.39|144027
1663318800000|2022-09-16 09:00:00|3487.89|3486.39|3498.89|3497.39|3500.89|3499.39|3485.89|3484.39|139136
1663322400000|2022-09-16 10:00:00|3499.89|3498.39|3510.89|3509.39|3511.89|3510.39|3496.89|3495.39|67513
1663326000000|2022-09-16 11:00:00|3509.89|3508.39|3505.45|3503.95|3509.89|3508.39|3498.89|3497.39|43995
1663329600000|2022-09-16 12:00:00|3506.45|3504.95|3490.45|3488.95|3506.45|3504.95|3490.45|3488.95|44473
1663333200000|2022-09-16 13:00:00|3491.45|3489.95|3489.95|3488.45|3501.45|3499.95|3489.45|3487.95|95565
1663336800000|2022-09-16 14:00:00|3491.45|3489.95|3501.6|3500.1|3519.6|3518.1|3490.45|3488.95|121084
1663340400000|2022-09-16 15:00:00|3502.6|3501.1|3496.86|3495.36|3504.6|3503.1|3487.86|3486.36|254431
1663344000000|2022-09-16 16:00:00|3497.86|3496.36|3492.86|3491.36|3497.86|3496.36|3480.86|3479.36|30747
1663347600000|2022-09-16 17:00:00|3491.86|3490.36|3488.86|3487.36|3495.86|3494.36|3484.86|3483.36|11267
1663351200000|2022-09-16 18:00:00|3488.36|3486.86|3499.86|3498.36|3502.86|3501.36|3487.86|3486.36|9640
1663354800000|2022-09-16 19:00:00|3500.86|3499.36|3503.36|3501.86|3510.86|3509.36|3492.86|3491.36|25436
1663358400000|2022-09-16 20:00:00|3503.71|3500.71|3515.61|3512.61|3516.81|3513.81|3502.81|3499.81|17042
1663538400000|2022-09-18 22:00:00|3499.71|3496.71|3500.01|3497.01|3501.21|3498.21|3491.81|3488.81|0
1663542000000|2022-09-18 23:00:00|3499.91|3496.91|3500.11|3497.11|3503.71|3500.71|3498.31|3495.31|0
1663545600000|2022-09-19 00:00:00|3499.91|3496.91|3511.11|3509.11|3514.11|3512.11|3497.51|3494.51|1672
1663549200000|2022-09-19 01:00:00|3510.11|3508.11|3511.11|3509.11|3512.11|3510.11|3505.11|3503.11|1593
1663552800000|2022-09-19 02:00:00|3510.11|3508.11|3501.11|3499.11|3511.11|3509.11|3493.11|3491.11|1479
1663556400000|2022-09-19 03:00:00|3500.11|3498.11|3500.61|3498.61|3505.11|3503.11|3499.11|3497.11|940
1663560000000|2022-09-19 04:00:00|3501.11|3499.11|3502.11|3500.11|3503.11|3501.11|3498.11|3496.11|767
1663563600000|2022-09-19 05:00:00|3501.11|3499.11|3493.11|3491.11|3506.11|3504.11|3492.11|3490.11|3440
1663567200000|2022-09-19 06:00:00|3492.86|3491.36|3489.86|3488.36|3492.86|3491.36|3480.86|3479.36|14491
1663570800000|2022-09-19 07:00:00|3488.86|3487.36|3468.61|3467.11|3488.86|3487.36|3461.86|3460.36|75641
1663574400000|2022-09-19 08:00:00|3469.61|3468.11|3465.61|3464.11|3481.61|3480.11|3465.61|3464.11|30561
1663578000000|2022-09-19 09:00:00|3466.61|3465.11|3458.61|3457.11|3473.61|3472.11|3453.61|3452.11|42049
1663581600000|2022-09-19 10:00:00|3457.61|3456.11|3463.61|3462.11|3466.61|3465.11|3451.61|3450.11|33268
1663585200000|2022-09-19 11:00:00|3464.61|3463.11|3465.73|3464.23|3479.61|3478.11|3464.61|3463.11|36202
1663588800000|2022-09-19 12:00:00|3464.73|3463.23|3475.73|3474.23|3482.73|3481.23|3464.73|3463.23|27953
1663592400000|2022-09-19 13:00:00|3476.73|3475.23|3491.73|3490.23|3496.73|3495.23|3467.73|3466.23|61456
1663596000000|2022-09-19 14:00:00|3490.73|3489.23|3514.75|3513.25|3519.75|3518.25|3485.73|3484.23|89367
1663599600000|2022-09-19 15:00:00|3515.75|3514.25|3499.75|3498.25|3521.75|3520.25|3498.75|3497.25|160758
1663603200000|2022-09-19 16:00:00|3500.25|3498.75|3511.75|3510.25|3512.75|3511.25|3496.75|3495.25|27450
1663606800000|2022-09-19 17:00:00|3510.75|3509.25|3507.25|3505.75|3511.75|3510.25|3503.75|3502.25|7726
1663610400000|2022-09-19 18:00:00|3507.75|3506.25|3510.75|3509.25|3510.75|3509.25|3502.75|3501.25|4692
1663614000000|2022-09-19 19:00:00|3511.75|3510.25|3519.25|3517.75|3520.75|3519.25|3511.75|3510.25|16065
1663617600000|2022-09-19 20:00:00|3520.9|3517.9|3525.1|3522.1|3528.6|3525.6|3519.2|3516.2|8463
1663621200000|2022-09-19 21:00:00|3525.2|3522.2|3525.9|3522.9|3526.1|3523.1|3524.6|3521.6|0
1663624800000|2022-09-19 22:00:00|3525.1|3522.1|3526.3|3523.3|3529.7|3526.7|3523.6|3520.6|0
1663628400000|2022-09-19 23:00:00|3526.4|3523.4|3532.4|3529.4|3532.4|3529.4|3525.4|3522.4|0
1663632000000|2022-09-20 00:00:00|3531.9|3528.9|3522|3520|3534.6|3531.6|3520|3518|2522
1663635600000|2022-09-20 01:00:00|3521|3519|3520|3518|3522|3520|3515|3513|1428
1663639200000|2022-09-20 02:00:00|3519|3517|3522.5|3520.5|3523|3521|3519|3517|915
1663642800000|2022-09-20 03:00:00|3523|3521|3521|3519|3523|3521|3520|3518|804
1663646400000|2022-09-20 04:00:00|3522|3520|3520|3518|3522|3520|3520|3518|489
1663650000000|2022-09-20 05:00:00|3519|3517|3524|3522|3525|3523|3519|3517|2287
1663653600000|2022-09-20 06:00:00|3523.75|3522.25|3519.75|3518.25|3525.75|3524.25|3512.75|3511.25|15535
1663657200000|2022-09-20 07:00:00|3518.75|3517.25|3510.72|3509.22|3539.75|3538.25|3506.72|3505.22|92203
1663660800000|2022-09-20 08:00:00|3509.72|3508.22|3493.72|3492.22|3510.72|3509.22|3491.72|3490.22|64252
1663664400000|2022-09-20 09:00:00|3492.72|3491.22|3478.72|3477.22|3494.72|3493.22|3471.72|3470.22|71878
1663668000000|2022-09-20 10:00:00|3477.72|3476.22|3479.72|3478.22|3481.72|3480.22|3467.72|3466.22|48995
1663671600000|2022-09-20 11:00:00|3478.72|3477.22|3477.78|3476.28|3485.72|3484.22|3475.72|3474.22|32222
1663675200000|2022-09-20 12:00:00|3478.78|3477.28|3471.78|3470.28|3479.78|3478.28|3467.78|3466.28|54775
1663678800000|2022-09-20 13:00:00|3472.78|3471.28|3466.78|3465.28|3476.78|3475.28|3461.78|3460.28|78798
1663682400000|2022-09-20 14:00:00|3465.78|3464.28|3471.81|3470.31|3473.81|3472.31|3459.81|3458.31|130829
1663686000000|2022-09-20 15:00:00|3470.81|3469.31|3472.41|3470.91|3473.81|3472.31|3461.41|3459.91|245132
1663689600000|2022-09-20 16:00:00|3473.41|3471.91|3459.41|3457.91|3474.41|3472.91|3455.41|3453.91|27399
1663693200000|2022-09-20 17:00:00|3458.41|3456.91|3432.41|3430.91|3460.41|3458.91|3431.41|3429.91|30992
1663696800000|2022-09-20 18:00:00|3433.41|3431.91|3446.41|3444.91|3448.41|3446.91|3432.41|3430.91|15623
1663700400000|2022-09-20 19:00:00|3445.41|3443.91|3457.41|3455.91|3465.41|3463.91|3442.41|3440.91|33647
1663704000000|2022-09-20 20:00:00|3459.86|3456.86|3465.46|3462.46|3467.66|3464.66|3459.86|3456.86|30518
1663707600000|2022-09-20 21:00:00|3465.36|3462.36|3463.36|3460.36|3465.46|3462.46|3462.96|3459.96|0
1663711200000|2022-09-20 22:00:00|3463.66|3460.66|3461.76|3458.76|3463.86|3460.86|3458.16|3455.16|0
1663714800000|2022-09-20 23:00:00|3461.96|3458.96|3460.86|3457.86|3462.66|3459.66|3456.16|3453.16|0
1663718400000|2022-09-21 00:00:00|3460.66|3457.66|3458.66|3456.66|3465.66|3462.66|3456.66|3454.66|1379
1663722000000|2022-09-21 01:00:00|3458.16|3456.16|3451.66|3449.66|3459.66|3457.66|3449.66|3447.66|1191
1663725600000|2022-09-21 02:00:00|3452.16|3450.16|3455.66|3453.66|3456.66|3454.66|3451.66|3449.66|1097
1663729200000|2022-09-21 03:00:00|3456.16|3454.16|3456.66|3454.66|3456.66|3454.66|3453.66|3451.66|721
1663732800000|2022-09-21 04:00:00|3456.16|3454.16|3452.66|3450.66|3456.66|3454.66|3451.66|3449.66|612
1663736400000|2022-09-21 05:00:00|3453.66|3451.66|3449.66|3447.66|3463.66|3461.66|3447.66|3445.66|6463
1663740000000|2022-09-21 06:00:00|3449.41|3447.91|3442.41|3440.91|3459.41|3457.91|3431.41|3429.91|39546
1663743600000|2022-09-21 07:00:00|3444.41|3442.91|3450.7|3449.2|3457.7|3456.2|3424.41|3422.91|115485
1663747200000|2022-09-21 08:00:00|3451.7|3450.2|3464.7|3463.2|3467.7|3466.2|3445.7|3444.2|55560
1663750800000|2022-09-21 09:00:00|3463.7|3462.2|3472.7|3471.2|3474.7|3473.2|3456.7|3455.2|51880
1663754400000|2022-09-21 10:00:00|3473.7|3472.2|3471.7|3470.2|3474.7|3473.2|3461.7|3460.2|39595
1663758000000|2022-09-21 11:00:00|3472.7|3471.2|3468.05|3466.55|3473.7|3472.2|3464.7|3463.2|35492
1663761600000|2022-09-21 12:00:00|3468.55|3467.05|3472.55|3471.05|3475.55|3474.05|3463.55|3462.05|31788
1663765200000|2022-09-21 13:00:00|3473.55|3472.05|3470.55|3469.05|3480.55|3479.05|3467.55|3466.05|65208
1663768800000|2022-09-21 14:00:00|3470.05|3468.55|3489.21|3487.71|3493.21|3491.71|3468.55|3467.05|81069
1663772400000|2022-09-21 15:00:00|3490.21|3488.71|3496.71|3495.21|3500.21|3498.71|3485.21|3483.71|134717
1663776000000|2022-09-21 16:00:00|3497.21|3495.71|3494.21|3492.71|3501.21|3499.71|3494.21|3492.71|15756
1663779600000|2022-09-21 17:00:00|3495.21|3493.71|3497.21|3495.71|3499.21|3497.71|3492.21|3490.71|13004
1663783200000|2022-09-21 18:00:00|3498.21|3496.71|3507.21|3505.71|3519.21|3517.71|3458.21|3456.71|72729
1663786800000|2022-09-21 19:00:00|3507.71|3506.21|3447.21|3445.71|3511.21|3509.71|3447.21|3445.71|42791
1663790400000|2022-09-21 20:00:00|3448.46|3445.46|3445.76|3442.76|3451.26|3448.26|3437.86|3434.86|19377
1663794000000|2022-09-21 21:00:00|3445.86|3442.86|3445.26|3442.26|3446.46|3443.46|3444.16|3441.16|0
1663797600000|2022-09-21 22:00:00|3443.56|3440.56|3435.36|3432.36|3449.46|3446.46|3434.06|3431.06|0
1663801200000|2022-09-21 23:00:00|3435.16|3432.16|3430.66|3427.66|3437.46|3434.46|3430.56|3427.56|0
1663804800000|2022-09-22 00:00:00|3430.46|3427.46|3418.46|3416.46|3437.86|3434.86|3416.46|3414.46|6427
1663808400000|2022-09-22 01:00:00|3419.46|3417.46|3416.46|3414.46|3420.46|3418.46|3410.46|3408.46|4326
1663812000000|2022-09-22 02:00:00|3417.46|3415.46|3425.46|3423.46|3427.46|3425.46|3414.46|3412.46|4075
1663815600000|2022-09-22 03:00:00|3424.46|3422.46|3426.46|3424.46|3428.46|3426.46|3421.46|3419.46|1856
1663819200000|2022-09-22 04:00:00|3427.46|3425.46|3429.46|3427.46|3432.46|3430.46|3425.96|3423.96|1862
1663822800000|2022-09-22 05:00:00|3428.46|3426.46|3432.46|3430.46|3437.46|3435.46|3428.46|3426.46|4139
1663826400000|2022-09-22 06:00:00|3432.21|3430.71|3435.21|3433.71|3445.21|3443.71|3428.21|3426.71|32808
1663830000000|2022-09-22 07:00:00|3435.71|3434.21|3471.08|3469.58|3477.08|3475.58|3427.21|3425.71|114867
1663833600000|2022-09-22 08:00:00|3470.08|3468.58|3485.08|3483.58|3496.08|3494.58|3467.08|3465.58|112450
1663837200000|2022-09-22 09:00:00|3484.08|3482.58|3472.08|3470.58|3486.08|3484.58|3466.08|3464.58|72329
1663840800000|2022-09-22 10:00:00|3473.08|3471.58|3475.08|3473.58|3477.08|3475.58|3466.08|3464.58|35470
1663844400000|2022-09-22 11:00:00|3479.08|3477.58|3463.46|3461.96|3479.08|3477.58|3451.46|3449.96|58879
1663848000000|2022-09-22 12:00:00|3462.46|3460.96|3477.46|3475.96|3483.46|3481.96|3459.46|3457.96|50567
1663851600000|2022-09-22 13:00:00|3476.96|3475.46|3441.46|3439.96|3478.46|3476.96|3438.46|3436.96|93900
1663855200000|2022-09-22 14:00:00|3440.46|3438.96|3435.38|3433.88|3451.38|3449.88|3434.38|3432.88|115730
1663858800000|2022-09-22 15:00:00|3434.38|3432.88|3432.38|3430.88|3439.38|3437.88|3426.38|3424.88|209740
1663862400000|2022-09-22 16:00:00|3431.88|3430.38|3438.38|3436.88|3444.38|3442.88|3430.88|3429.38|24440
1663866000000|2022-09-22 17:00:00|3439.38|3437.88|3437.38|3435.88|3441.38|3439.88|3426.38|3424.88|12421
1663869600000|2022-09-22 18:00:00|3438.38|3436.88|3440.38|3438.88|3441.38|3439.88|3426.38|3424.88|9261
1663873200000|2022-09-22 19:00:00|3441.38|3439.88|3440.38|3438.88|3455.38|3453.88|3439.88|3438.38|21447
1663876800000|2022-09-22 20:00:00|3441.83|3438.83|3444.23|3441.23|3447.53|3444.53|3438.13|3435.13|435
1663880400000|2022-09-22 21:00:00|3444.03|3441.03|3445.83|3442.83|3446.13|3443.13|3443.23|3440.23|0
1663884000000|2022-09-22 22:00:00|3446.93|3443.93|3445.03|3442.03|3448.63|3445.63|3441.83|3438.83|0
1663887600000|2022-09-22 23:00:00|3445.13|3442.13|3448.43|3445.43|3449.13|3446.13|3443.83|3440.83|0
1663891200000|2022-09-23 00:00:00|3448.53|3445.53|3447.63|3445.63|3452.33|3449.33|3444.63|3442.63|1786
1663894800000|2022-09-23 01:00:00|3446.63|3444.63|3447.63|3445.63|3447.63|3445.63|3441.63|3439.63|1881
1663898400000|2022-09-23 02:00:00|3446.63|3444.63|3437.63|3435.63|3447.63|3445.63|3434.63|3432.63|1529
1663902000000|2022-09-23 03:00:00|3436.63|3434.63|3433.63|3431.63|3440.63|3438.63|3431.63|3429.63|1007
1663905600000|2022-09-23 04:00:00|3433.13|3431.13|3426.63|3424.63|3433.63|3431.63|3424.63|3422.63|1629
1663909200000|2022-09-23 05:00:00|3427.63|3425.63|3434.63|3432.63|3437.63|3435.63|3427.13|3425.13|2125
1663912800000|2022-09-23 06:00:00|3434.38|3432.88|3429.38|3427.88|3443.38|3441.88|3428.38|3426.88|16381
1663916400000|2022-09-23 07:00:00|3430.38|3428.88|3413.15|3411.65|3430.38|3428.88|3404.65|3403.15|150776
1663920000000|2022-09-23 08:00:00|3413.65|3412.15|3392.65|3391.15|3415.65|3414.15|3392.65|3391.15|85984
1663923600000|2022-09-23 09:00:00|3391.65|3390.15|3384.65|3383.15|3397.65|3396.15|3374.65|3373.15|99231
1663927200000|2022-09-23 10:00:00|3383.65|3382.15|3342.65|3341.15|3384.65|3383.15|3340.65|3339.15|120676
1663930800000|2022-09-23 11:00:00|3341.65|3340.15|3342.61|3341.11|3347.65|3346.15|3329.65|3328.15|145537
1663934400000|2022-09-23 12:00:00|3341.61|3340.11|3356.61|3355.11|3360.61|3359.11|3340.61|3339.11|93646
1663938000000|2022-09-23 13:00:00|3357.61|3356.11|3343.61|3342.11|3375.61|3374.11|3341.61|3340.11|123842
1663941600000|2022-09-23 14:00:00|3342.61|3341.11|3353.7|3352.2|3359.7|3358.2|3341.61|3340.11|104346
1663945200000|2022-09-23 15:00:00|3352.7|3351.2|3342.7|3341.2|3360.7|3359.2|3336.7|3335.2|223904
1663948800000|2022-09-23 16:00:00|3343.7|3342.2|3353.7|3352.2|3354.7|3353.2|3333.7|3332.2|36863
1663952400000|2022-09-23 17:00:00|3352.7|3351.2|3353.7|3352.2|3357.7|3356.2|3344.7|3343.2|16647
1663956000000|2022-09-23 18:00:00|3352.7|3351.2|3337.2|3335.7|3355.7|3354.2|3335.7|3334.2|17300
1663959600000|2022-09-23 19:00:00|3336.7|3335.2|3358.7|3357.2|3362.7|3361.2|3336.7|3335.2|32650
1663963200000|2022-09-23 20:00:00|3355.15|3352.15|3357.95|3354.95|3359.95|3356.95|3350.95|3347.95|15429
1664143200000|2022-09-25 22:00:00|3346.45|3343.45|3353.85|3350.85|3360.85|3357.85|3337.75|3334.75|0
1664146800000|2022-09-25 23:00:00|3354.05|3351.05|3349.35|3346.35|3357.25|3354.25|3345.05|3342.05|0
1664150400000|2022-09-26 00:00:00|3348.85|3345.85|3339.95|3337.95|3361.95|3359.95|3336.95|3334.95|4304
1664154000000|2022-09-26 01:00:00|3338.95|3336.95|3343.95|3341.95|3345.95|3343.95|3329.95|3327.95|6191
1664157600000|2022-09-26 02:00:00|3343.45|3341.45|3345.95|3343.95|3352.95|3350.95|3342.95|3340.95|3396
1664161200000|2022-09-26 03:00:00|3344.95|3342.95|3338.95|3336.95|3348.95|3346.95|3336.95|3334.95|2240
1664164800000|2022-09-26 04:00:00|3337.95|3335.95|3329.95|3327.95|3340.95|3338.95|3327.95|3325.95|2433
1664168400000|2022-09-26 05:00:00|3330.45|3328.45|3324.95|3322.95|3333.95|3331.95|3318.95|3316.95|10436
1664172000000|2022-09-26 06:00:00|3324.7|3323.2|3326.7|3325.2|3338.7|3337.2|3322.7|3321.2|27012
1664175600000|2022-09-26 07:00:00|3325.7|3324.2|3357.69|3356.19|3378.69|3377.19|3322.7|3321.2|181225
1664179200000|2022-09-26 08:00:00|3356.69|3355.19|3365.69|3364.19|3369.69|3368.19|3350.69|3349.19|74016
1664182800000|2022-09-26 09:00:00|3366.69|3365.19|3334.69|3333.19|3370.69|3369.19|3330.69|3329.19|66330
1664186400000|2022-09-26 10:00:00|3335.69|3334.19|3345.69|3344.19|3352.69|3351.19|3324.69|3323.19|74642
1664190000000|2022-09-26 11:00:00|3345.19|3343.69|3351.55|3350.05|3354.69|3353.19|3339.69|3338.19|55909
1664193600000|2022-09-26 12:00:00|3352.55|3351.05|3358.55|3357.05|3360.55|3359.05|3343.55|3342.05|63145
1664197200000|2022-09-26 13:00:00|3358.05|3356.55|3367.55|3366.05|3368.55|3367.05|3345.55|3344.05|81426
1664200800000|2022-09-26 14:00:00|3368.55|3367.05|3363.91|3362.41|3377.91|3376.41|3354.91|3353.41|122748
1664204400000|2022-09-26 15:00:00|3364.91|3363.41|3348.91|3347.41|3366.91|3365.41|3338.91|3337.41|232028
1664208000000|2022-09-26 16:00:00|3348.41|3346.91|3344.91|3343.41|3349.91|3348.41|3332.91|3331.41|27024
1664211600000|2022-09-26 17:00:00|3343.91|3342.41|3328.91|3327.41|3343.91|3342.41|3326.91|3325.41|19399
1664215200000|2022-09-26 18:00:00|3327.91|3326.41|3341.91|3340.41|3344.91|3343.41|3327.91|3326.41|18008
1664218800000|2022-09-26 19:00:00|3342.91|3341.41|3340.41|3338.91|3349.91|3348.41|3334.91|3333.41|29068
1664222400000|2022-09-26 20:00:00|3343.66|3340.66|3342.16|3339.16|3347.36|3344.36|3337.26|3334.26|26303
1664226000000|2022-09-26 21:00:00|3342.56|3339.56|3341.46|3338.46|3342.76|3339.76|3340.96|3337.96|0
1664229600000|2022-09-26 22:00:00|3342.66|3339.66|3346.76|3343.76|3347.26|3344.26|3338.86|3335.86|0
1664233200000|2022-09-26 23:00:00|3346.66|3343.66|3352.96|3349.96|3355.26|3352.26|3346.66|3343.66|0
1664236800000|2022-09-27 00:00:00|3353.16|3350.16|3360.16|3358.16|3361.16|3359.16|3351.16|3348.16|2935
1664240400000|2022-09-27 01:00:00|3361.16|3359.16|3361.66|3359.66|3367.16|3365.16|3357.16|3355.16|3593
1664244000000|2022-09-27 02:00:00|3361.16|3359.16|3361.16|3359.16|3368.16|3366.16|3357.16|3355.16|2127
1664247600000|2022-09-27 03:00:00|3361.66|3359.66|3362.16|3360.16|3365.16|3363.16|3356.16|3354.16|770
1664251200000|2022-09-27 04:00:00|3361.66|3359.66|3361.16|3359.16|3364.16|3362.16|3358.16|3356.16|1047
1664254800000|2022-09-27 05:00:00|3362.16|3360.16|3363.16|3361.16|3365.16|3363.16|3357.16|3355.16|2448
1664258400000|2022-09-27 06:00:00|3362.91|3361.41|3369.91|3368.41|3383.91|3382.41|3359.41|3357.91|26184
1664262000000|2022-09-27 07:00:00|3371.91|3370.41|3384.94|3383.44|3396.94|3395.44|3355.91|3354.41|165711
1664265600000|2022-09-27 08:00:00|3384.44|3382.94|3357.94|3356.44|3390.94|3389.44|3356.94|3355.44|80569
1664269200000|2022-09-27 09:00:00|3356.94|3355.44|3346.94|3345.44|3358.94|3357.44|3345.94|3344.44|68592
1664272800000|2022-09-27 10:00:00|3347.94|3346.44|3367.94|3366.44|3370.94|3369.44|3347.44|3345.94|63030
1664276400000|2022-09-27 11:00:00|3368.94|3367.44|3368.81|3367.31|3375.81|3374.31|3360.94|3359.44|54847
1664280000000|2022-09-27 12:00:00|3367.81|3366.31|3358.81|3357.31|3377.81|3376.31|3358.81|3357.31|45744
1664283600000|2022-09-27 13:00:00|3357.81|3356.31|3353.81|3352.31|3372.81|3371.31|3350.81|3349.31|94152
1664287200000|2022-09-27 14:00:00|3354.81|3353.31|3364.02|3362.52|3370.02|3368.52|3336.81|3335.31|133127
1664290800000|2022-09-27 15:00:00|3365.02|3363.52|3310.02|3308.52|3368.02|3366.52|3307.02|3305.52|301577
1664294400000|2022-09-27 16:00:00|3310.52|3309.02|3312.02|3310.52|3313.02|3311.52|3291.02|3289.52|86281
1664298000000|2022-09-27 17:00:00|3311.02|3309.52|3304.02|3302.52|3312.02|3310.52|3297.02|3295.52|18836
1664301600000|2022-09-27 18:00:00|3303.02|3301.52|3320.02|3318.52|3322.02|3320.52|3302.02|3300.52|15214
1664305200000|2022-09-27 19:00:00|3319.52|3318.02|3322.02|3320.52|3323.02|3321.52|3308.02|3306.52|21115
1664308800000|2022-09-27 20:00:00|3321.97|3318.97|3325.47|3322.47|3326.27|3323.27|3313.87|3310.87|8163
1664312400000|2022-09-27 21:00:00|3325.37|3322.37|3326.07|3323.07|3326.07|3323.07|3323.17|3320.17|0
1664316000000|2022-09-27 22:00:00|3326.27|3323.27|3327.07|3324.07|3329.27|3326.27|3320.77|3317.77|0
1664319600000|2022-09-27 23:00:00|3326.97|3323.97|3322.17|3319.17|3329.27|3326.27|3320.77|3317.77|0
1664323200000|2022-09-28 00:00:00|3323.07|3320.07|3330.27|3328.27|3337.27|3335.27|3322.77|3319.77|2908
1664326800000|2022-09-28 01:00:00|3329.77|3327.77|3309.27|3307.27|3334.27|3332.27|3302.27|3300.27|4617
1664330400000|2022-09-28 02:00:00|3308.27|3306.27|3292.27|3290.27|3309.27|3307.27|3287.27|3285.27|5251
1664334000000|2022-09-28 03:00:00|3293.27|3291.27|3300.27|3298.27|3302.27|3300.27|3292.27|3290.27|2235
1664337600000|2022-09-28 04:00:00|3299.77|3297.77|3301.27|3299.27|3307.27|3305.27|3294.27|3292.27|3069
1664341200000|2022-09-28 05:00:00|3300.77|3298.77|3307.27|3305.27|3307.27|3305.27|3290.27|3288.27|5437
1664344800000|2022-09-28 06:00:00|3307.02|3305.52|3292.02|3290.52|3315.02|3313.52|3290.02|3288.52|33663
1664348400000|2022-09-28 07:00:00|3293.02|3291.52|3294.19|3292.69|3304.02|3302.52|3268.02|3266.52|184076
1664352000000|2022-09-28 08:00:00|3295.19|3293.69|3289.19|3287.69|3298.19|3296.69|3275.19|3273.69|97065
1664355600000|2022-09-28 09:00:00|3288.19|3286.69|3267.19|3265.69|3293.19|3291.69|3260.19|3258.69|128523
1664359200000|2022-09-28 10:00:00|3266.19|3264.69|3300.19|3298.69|3324.19|3322.69|3264.19|3262.69|236424
1664362800000|2022-09-28 11:00:00|3301.19|3299.69|3281.11|3279.61|3304.19|3302.69|3276.11|3274.61|96446
1664366400000|2022-09-28 12:00:00|3281.61|3280.11|3308.11|3306.61|3315.11|3313.61|3281.11|3279.61|98816
1664370000000|2022-09-28 13:00:00|3307.11|3305.61|3321.11|3319.61|3324.11|3322.61|3300.11|3298.61|129655
1664373600000|2022-09-28 14:00:00|3320.11|3318.61|3331.13|3329.63|3335.13|3333.63|3312.11|3310.61|138298
1664377200000|2022-09-28 15:00:00|3330.13|3328.63|3348.13|3346.63|3349.13|3347.63|3328.13|3326.63|185044
1664380800000|2022-09-28 16:00:00|3349.13|3347.63|3349.13|3347.63|3357.13|3355.63|3344.13|3342.63|30873
1664384400000|2022-09-28 17:00:00|3350.13|3348.63|3351.13|3349.63|3359.13|3357.63|3346.13|3344.63|17355
1664388000000|2022-09-28 18:00:00|3351.63|3350.13|3352.13|3350.63|3355.13|3353.63|3348.13|3346.63|8012
1664391600000|2022-09-28 19:00:00|3351.13|3349.63|3360.13|3358.63|3370.13|3368.63|3351.13|3349.63|24141
1664395200000|2022-09-28 20:00:00|3361.88|3358.88|3359.38|3356.38|3365.48|3362.48|3358.78|3355.78|23363
1664398800000|2022-09-28 21:00:00|3359.48|3356.48|3360.68|3357.68|3362.18|3359.18|3359.18|3356.18|0
1664402400000|2022-09-28 22:00:00|3359.98|3356.98|3356.48|3353.48|3364.98|3361.98|3353.98|3350.98|0
1664406000000|2022-09-28 23:00:00|3356.68|3353.68|3357.88|3354.88|3358.98|3355.98|3355.38|3352.38|0
1664409600000|2022-09-29 00:00:00|3358.28|3355.28|3357.38|3355.38|3365.98|3362.98|3354.38|3352.38|2667
1664413200000|2022-09-29 01:00:00|3356.88|3354.88|3353.38|3351.38|3359.38|3357.38|3352.38|3350.38|1090
1664416800000|2022-09-29 02:00:00|3354.38|3352.38|3345.38|3343.38|3355.38|3353.38|3342.38|3340.38|4081
1664420400000|2022-09-29 03:00:00|3346.38|3344.38|3354.38|3352.38|3355.38|3353.38|3344.38|3342.38|1212
1664424000000|2022-09-29 04:00:00|3355.38|3353.38|3358.38|3356.38|3360.38|3358.38|3352.38|3350.38|889
1664427600000|2022-09-29 05:00:00|3357.38|3355.38|3337.38|3335.38|3361.38|3359.38|3333.38|3331.38|9617
1664431200000|2022-09-29 06:00:00|3337.13|3335.63|3324.13|3322.63|3338.13|3336.63|3322.13|3320.63|35604
1664434800000|2022-09-29 07:00:00|3328.13|3326.63|3283.32|3281.82|3328.13|3326.63|3272.32|3270.82|175356
1664438400000|2022-09-29 08:00:00|3282.32|3280.82|3283.32|3281.82|3298.32|3296.82|3274.32|3272.82|100092
1664442000000|2022-09-29 09:00:00|3285.32|3283.82|3299.32|3297.82|3306.32|3304.82|3281.32|3279.82|73542
1664445600000|2022-09-29 10:00:00|3300.32|3298.82|3297.32|3295.82|3303.32|3301.82|3284.32|3282.82|54610
1664449200000|2022-09-29 11:00:00|3298.32|3296.82|3292.28|3290.78|3307.32|3305.82|3289.28|3287.78|52354
1664452800000|2022-09-29 12:00:00|3291.78|3290.28|3284.28|3282.78|3299.28|3297.78|3277.28|3275.78|84302
1664456400000|2022-09-29 13:00:00|3283.78|3282.28|3268.28|3266.78|3294.28|3292.78|3266.28|3264.78|97659
1664460000000|2022-09-29 14:00:00|3267.28|3265.78|3269.44|3267.94|3274.44|3272.94|3249.44|3247.94|188337
1664463600000|2022-09-29 15:00:00|3270.44|3268.94|3285.44|3283.94|3291.44|3289.94|3270.44|3268.94|282990
1664467200000|2022-09-29 16:00:00|3284.94|3283.44|3278.44|3276.94|3288.44|3286.94|3276.44|3274.94|40648
1664470800000|2022-09-29 17:00:00|3277.44|3275.94|3266.44|3264.94|3280.44|3278.94|3266.44|3264.94|13184
1664474400000|2022-09-29 18:00:00|3266.94|3265.44|3267.44|3265.94|3276.44|3274.94|3261.44|3259.94|12637
1664478000000|2022-09-29 19:00:00|3268.44|3266.94|3289.44|3287.94|3289.44|3287.94|3268.44|3266.94|29694
1664481600000|2022-09-29 20:00:00|3291.69|3288.69|3295.69|3292.69|3298.89|3295.89|3290.99|3287.99|37090
1664485200000|2022-09-29 21:00:00|3295.39|3292.39|3294.79|3291.79|3296.29|3293.29|3294.79|3291.79|0
1664488800000|2022-09-29 22:00:00|3294.39|3291.39|3300.99|3297.99|3304.59|3301.59|3292.69|3289.69|0
1664492400000|2022-09-29 23:00:00|3301.09|3298.09|3305.29|3302.29|3307.39|3304.39|3300.09|3297.09|0
1664496000000|2022-09-30 00:00:00|3305.49|3302.49|3286.69|3284.69|3306.59|3303.59|3278.69|3276.69|4430
1664499600000|2022-09-30 01:00:00|3285.69|3283.69|3287.69|3285.69|3292.69|3290.69|3280.69|3278.69|2997
1664503200000|2022-09-30 02:00:00|3288.69|3286.69|3285.19|3283.19|3291.69|3289.69|3274.69|3272.69|2894
1664506800000|2022-09-30 03:00:00|3285.69|3283.69|3274.69|3272.69|3286.69|3284.69|3273.69|3271.69|1700
1664510400000|2022-09-30 04:00:00|3273.69|3271.69|3272.69|3270.69|3276.69|3274.69|3268.69|3266.69|3216
1664514000000|2022-09-30 05:00:00|3271.69|3269.69|3274.69|3272.69|3284.69|3282.69|3270.69|3268.69|5227
1664517600000|2022-09-30 06:00:00|3274.44|3272.94|3296.44|3294.94|3303.44|3301.94|3274.44|3272.94|30686
1664521200000|2022-09-30 07:00:00|3297.44|3295.94|3316.94|3315.44|3319.44|3317.94|3293.44|3291.94|123729
1664524800000|2022-09-30 08:00:00|3317.94|3316.44|3312.94|3311.44|3319.94|3318.44|3305.94|3304.44|78028
1664528400000|2022-09-30 09:00:00|3313.94|3312.44|3304.94|3303.44|3313.94|3312.44|3295.94|3294.44|67739
1664532000000|2022-09-30 10:00:00|3303.94|3302.44|3296.94|3295.44|3314.94|3313.44|3295.94|3294.44|60895
1664535600000|2022-09-30 11:00:00|3297.94|3296.44|3288.02|3286.52|3299.94|3298.44|3281.52|3280.02|58260
1664539200000|2022-09-30 12:00:00|3287.52|3286.02|3298.02|3296.52|3303.02|3301.52|3279.02|3277.52|115160
1664542800000|2022-09-30 13:00:00|3297.52|3296.02|3303.02|3301.52|3308.02|3306.52|3282.02|3280.52|94418
1664546400000|2022-09-30 14:00:00|3304.02|3302.52|3310.77|3309.27|3310.77|3309.27|3286.77|3285.27|109627
1664550000000|2022-09-30 15:00:00|3311.77|3310.27|3302.77|3301.27|3325.77|3324.27|3298.77|3297.27|310303
1664553600000|2022-09-30 16:00:00|3302.27|3300.77|3301.77|3300.27|3305.77|3304.27|3293.77|3292.27|35403
1664557200000|2022-09-30 17:00:00|3301.27|3299.77|3289.77|3288.27|3304.77|3303.27|3288.77|3287.27|13305
1664560800000|2022-09-30 18:00:00|3290.77|3289.27|3279.77|3278.27|3296.77|3295.27|3277.77|3276.27|15389
1664564400000|2022-09-30 19:00:00|3279.27|3277.77|3278.77|3277.27|3288.77|3287.27|3274.77|3273.27|39226
1664568000000|2022-09-30 20:00:00|3277.72|3274.72|3281.52|3278.52|3288.42|3285.42|3273.12|3270.12|11953
1664748000000|2022-10-02 22:00:00|3273.22|3270.22|3284.62|3281.62|3288.52|3285.52|3269.32|3266.32|0
1664751600000|2022-10-02 23:00:00|3284.72|3281.72|3264.82|3261.82|3287.12|3284.12|3261.22|3258.22|0
1664755200000|2022-10-03 00:00:00|3264.72|3261.72|3246.02|3244.02|3266.82|3263.82|3241.02|3239.02|6588
1664758800000|2022-10-03 01:00:00|3247.02|3245.02|3276.02|3274.02|3277.02|3275.02|3247.02|3245.02|4879
1664762400000|2022-10-03 02:00:00|3276.52|3274.52|3260.52|3258.52|3277.02|3275.02|3259.02|3257.02|4429
1664766000000|2022-10-03 03:00:00|3261.02|3259.02|3268.02|3266.02|3271.02|3269.02|3260.02|3258.02|1239
1664769600000|2022-10-03 04:00:00|3267.52|3265.52|3271.52|3269.52|3273.02|3271.02|3263.02|3261.02|2741
1664773200000|2022-10-03 05:00:00|3271.02|3269.02|3282.02|3280.02|3287.02|3285.02|3263.02|3261.02|4772
1664776800000|2022-10-03 06:00:00|3281.77|3280.27|3286.77|3285.27|3298.77|3297.27|3277.77|3276.27|24623
1664780400000|2022-10-03 07:00:00|3285.77|3284.27|3274.59|3273.09|3291.77|3290.27|3261.77|3260.27|119421
1664784000000|2022-10-03 08:00:00|3273.59|3272.09|3278.59|3277.09|3278.59|3277.09|3260.59|3259.09|65574
1664787600000|2022-10-03 09:00:00|3277.59|3276.09|3287.59|3286.09|3289.59|3288.09|3266.59|3265.09|64697
1664791200000|2022-10-03 10:00:00|3288.59|3287.09|3298.59|3297.09|3298.59|3297.09|3285.59|3284.09|46434
1664794800000|2022-10-03 11:00:00|3297.59|3296.09|3313.38|3311.88|3313.38|3311.88|3293.59|3292.09|41112
1664798400000|2022-10-03 12:00:00|3312.38|3310.88|3322.38|3320.88|3324.38|3322.88|3307.38|3305.88|51751
1664802000000|2022-10-03 13:00:00|3323.38|3321.88|3323.38|3321.88|3332.38|3330.88|3313.38|3311.88|68834
1664805600000|2022-10-03 14:00:00|3328.38|3326.88|3343.32|3341.82|3346.32|3344.82|3326.88|3325.38|145256
1664809200000|2022-10-03 15:00:00|3344.32|3342.82|3337.32|3335.82|3349.32|3347.82|3334.32|3332.82|159445
1664812800000|2022-10-03 16:00:00|3337.82|3336.32|3339.32|3337.82|3348.32|3346.82|3334.32|3332.82|33220
1664816400000|2022-10-03 17:00:00|3340.32|3338.82|3346.32|3344.82|3350.32|3348.82|3338.32|3336.82|16081
1664820000000|2022-10-03 18:00:00|3345.32|3343.82|3362.32|3360.82|3364.32|3362.82|3345.32|3343.82|19373
1664823600000|2022-10-03 19:00:00|3361.32|3359.82|3349.82|3348.32|3362.32|3360.82|3346.32|3344.82|26003
1664827200000|2022-10-03 20:00:00|3353.27|3350.27|3355.07|3352.07|3357.97|3354.97|3351.67|3348.67|315
1664830800000|2022-10-03 21:00:00|3355.17|3352.17|3355.87|3352.87|3355.87|3352.87|3354.27|3351.27|0
1664834400000|2022-10-03 22:00:00|3356.77|3353.77|3351.17|3348.17|3360.27|3357.27|3347.57|3344.57|0
1664838000000|2022-10-03 23:00:00|3351.47|3348.47|3362.17|3359.17|3363.17|3360.17|3350.77|3347.77|0
1664841600000|2022-10-04 00:00:00|3362.07|3359.07|3379.57|3377.57|3381.57|3379.57|3360.07|3357.07|5823
1664845200000|2022-10-04 01:00:00|3378.57|3376.57|3376.57|3374.57|3384.57|3382.57|3376.57|3374.57|2344
1664848800000|2022-10-04 02:00:00|3377.07|3375.07|3378.57|3376.57|3379.57|3377.57|3371.57|3369.57|2694
1664852400000|2022-10-04 03:00:00|3379.57|3377.57|3391.57|3389.57|3391.57|3389.57|3375.57|3373.57|3373
1664856000000|2022-10-04 04:00:00|3392.57|3390.57|3393.57|3391.57|3398.57|3396.57|3389.57|3387.57|3132
1664859600000|2022-10-04 05:00:00|3392.57|3390.57|3391.57|3389.57|3395.57|3393.57|3390.57|3388.57|6102
1664863200000|2022-10-04 06:00:00|3391.32|3389.82|3389.32|3387.82|3394.32|3392.82|3386.32|3384.82|28717
1664866800000|2022-10-04 07:00:00|3390.32|3388.82|3424.48|3422.98|3424.48|3422.98|3380.32|3378.82|183377
1664870400000|2022-10-04 08:00:00|3425.48|3423.98|3438.48|3436.98|3438.48|3436.98|3425.48|3423.98|130470
1664874000000|2022-10-04 09:00:00|3439.48|3437.98|3450.48|3448.98|3453.48|3451.98|3432.48|3430.98|99571
1664877600000|2022-10-04 10:00:00|3449.48|3447.98|3454.48|3452.98|3465.48|3463.98|3444.48|3442.98|106420
1664881200000|2022-10-04 11:00:00|3455.48|3453.98|3463.2|3461.7|3463.2|3461.7|3450.48|3448.98|66470
1664884800000|2022-10-04 12:00:00|3462.2|3460.7|3453.2|3451.7|3463.2|3461.7|3450.2|3448.7|66307
1664888400000|2022-10-04 13:00:00|3452.2|3450.7|3462.2|3460.7|3462.2|3460.7|3444.2|3442.7|109834
1664892000000|2022-10-04 14:00:00|3463.2|3461.7|3470.9|3469.4|3474.9|3473.4|3460.9|3459.4|126608
1664895600000|2022-10-04 15:00:00|3471.9|3470.4|3484.9|3483.4|3486.9|3485.4|3468.9|3467.4|312491
1664899200000|2022-10-04 16:00:00|3483.9|3482.4|3472.9|3471.4|3485.9|3484.4|3470.9|3469.4|47180
1664902800000|2022-10-04 17:00:00|3473.9|3472.4|3467.9|3466.4|3473.9|3472.4|3456.9|3455.4|34768
1664906400000|2022-10-04 18:00:00|3468.9|3467.4|3468.9|3467.4|3471.9|3470.4|3458.9|3457.4|18081
1664910000000|2022-10-04 19:00:00|3467.9|3466.4|3478.9|3477.4|3479.9|3478.4|3460.9|3459.4|22330
1664913600000|2022-10-04 20:00:00|3480.45|3477.45|3478.95|3475.95|3483.45|3480.45|3476.35|3473.35|39226
1664917200000|2022-10-04 21:00:00|3478.75|3475.75|3478.05|3475.05|3479.25|3476.25|3477.65|3474.65|0
1664920800000|2022-10-04 22:00:00|3476.95|3473.95|3472.95|3469.95|3478.35|3475.35|3471.15|3468.15|0
1664924400000|2022-10-04 23:00:00|3472.05|3469.05|3472.05|3469.05|3473.35|3470.35|3469.05|3466.05|0
1664928000000|2022-10-05 00:00:00|3471.85|3468.85|3469.15|3467.15|3472.15|3470.15|3463.15|3461.15|2247
1664931600000|2022-10-05 01:00:00|3468.15|3466.15|3464.15|3462.15|3475.15|3473.15|3461.15|3459.15|3749
1664935200000|2022-10-05 02:00:00|3465.15|3463.15|3467.15|3465.15|3473.15|3471.15|3462.15|3460.15|1864
1664938800000|2022-10-05 03:00:00|3466.15|3464.15|3469.15|3467.15|3471.15|3469.15|3466.15|3464.15|1807
1664942400000|2022-10-05 04:00:00|3468.15|3466.15|3466.15|3464.15|3470.15|3468.15|3466.15|3464.15|1509
1664946000000|2022-10-05 05:00:00|3467.15|3465.15|3471.15|3469.15|3474.15|3472.15|3466.15|3464.15|3004
1664949600000|2022-10-05 06:00:00|3470.9|3469.4|3465.4|3463.9|3471.9|3470.4|3460.9|3459.4|21925
1664953200000|2022-10-05 07:00:00|3465.9|3464.4|3465.79|3464.29|3481.79|3480.29|3457.9|3456.4|100232
1664956800000|2022-10-05 08:00:00|3466.79|3465.29|3456.79|3455.29|3470.79|3469.29|3443.79|3442.29|75699
1664960400000|2022-10-05 09:00:00|3457.79|3456.29|3445.79|3444.29|3464.79|3463.29|3443.79|3442.29|61493
1664964000000|2022-10-05 10:00:00|3444.79|3443.29|3458.79|3457.29|3461.79|3460.29|3444.79|3443.29|54721
1664967600000|2022-10-05 11:00:00|3459.79|3458.29|3455.53|3454.03|3465.79|3464.29|3452.53|3451.03|34876
1664971200000|2022-10-05 12:00:00|3456.53|3455.03|3448.53|3447.03|3457.53|3456.03|3444.53|3443.03|42434
1664974800000|2022-10-05 13:00:00|3447.53|3446.03|3450.53|3449.03|3456.53|3455.03|3442.53|3441.03|75992
1664978400000|2022-10-05 14:00:00|3446.53|3445.03|3433.64|3432.14|3450.53|3449.03|3427.64|3426.14|115805
1664982000000|2022-10-05 15:00:00|3432.64|3431.14|3452.64|3451.14|3455.64|3454.14|3432.64|3431.14|196161
1664985600000|2022-10-05 16:00:00|3451.64|3450.14|3465.64|3464.14|3471.64|3470.14|3445.64|3444.14|38159
1664989200000|2022-10-05 17:00:00|3466.64|3465.14|3464.64|3463.14|3479.64|3478.14|3464.64|3463.14|17854
1664992800000|2022-10-05 18:00:00|3465.64|3464.14|3475.64|3474.14|3475.64|3474.14|3464.64|3463.14|10276
1664996400000|2022-10-05 19:00:00|3476.64|3475.14|3467.64|3466.14|3486.64|3485.14|3464.64|3463.14|25940
1665000000000|2022-10-05 20:00:00|3471.99|3468.99|3470.09|3467.09|3476.99|3473.99|3469.59|3466.59|9645
1665003600000|2022-10-05 21:00:00|3470.19|3467.19|3468.89|3465.89|3470.29|3467.29|3467.99|3464.99|0
1665007200000|2022-10-05 22:00:00|3468.99|3465.99|3473.89|3470.89|3474.89|3471.89|3466.29|3463.29|0
1665010800000|2022-10-05 23:00:00|3473.69|3470.69|3484.29|3481.29|3485.19|3482.19|3471.69|3468.69|0
1665014400000|2022-10-06 00:00:00|3484.49|3481.49|3488.89|3486.89|3494.89|3492.89|3481.49|3478.49|2553
1665018000000|2022-10-06 01:00:00|3487.89|3485.89|3487.89|3485.89|3493.89|3491.89|3480.89|3478.89|2074
1665021600000|2022-10-06 02:00:00|3488.89|3486.89|3488.89|3486.89|3491.89|3489.89|3484.89|3482.89|1545
1665025200000|2022-10-06 03:00:00|3489.89|3487.89|3490.89|3488.89|3493.89|3491.89|3488.89|3486.89|1167
1665028800000|2022-10-06 04:00:00|3489.89|3487.89|3492.89|3490.89|3492.89|3490.89|3488.89|3486.89|640
1665032400000|2022-10-06 05:00:00|3493.89|3491.89|3493.89|3491.89|3496.89|3494.89|3490.89|3488.89|2904
1665036000000|2022-10-06 06:00:00|3493.64|3492.14|3469.64|3468.14|3493.64|3492.14|3468.64|3467.14|19821
1665039600000|2022-10-06 07:00:00|3468.64|3467.14|3467.37|3465.87|3478.64|3477.14|3460.37|3458.87|76838
1665043200000|2022-10-06 08:00:00|3466.37|3464.87|3454.37|3452.87|3471.87|3470.37|3452.37|3450.87|73065
1665046800000|2022-10-06 09:00:00|3455.37|3453.87|3440.37|3438.87|3458.37|3456.87|3440.37|3438.87|67999
1665050400000|2022-10-06 10:00:00|3441.37|3439.87|3433.37|3431.87|3442.37|3440.87|3429.37|3427.87|57760
1665054000000|2022-10-06 11:00:00|3434.37|3432.87|3438.72|3437.22|3444.37|3442.87|3433.37|3431.87|42424
1665057600000|2022-10-06 12:00:00|3437.72|3436.22|3442.72|3441.22|3452.72|3451.22|3435.72|3434.22|55054
1665061200000|2022-10-06 13:00:00|3441.72|3440.22|3441.72|3440.22|3453.72|3452.22|3433.22|3431.72|79967
1665064800000|2022-10-06 14:00:00|3440.72|3439.22|3435.83|3434.33|3441.72|3440.22|3419.83|3418.33|108906
1665068400000|2022-10-06 15:00:00|3436.83|3435.33|3429.87|3428.37|3440.87|3439.37|3427.87|3426.37|161793
1665072000000|2022-10-06 16:00:00|3428.87|3427.37|3439.87|3438.37|3443.87|3442.37|3425.87|3424.37|22357
1665075600000|2022-10-06 17:00:00|3439.37|3437.87|3436.87|3435.37|3443.87|3442.37|3433.87|3432.37|9115
1665079200000|2022-10-06 18:00:00|3437.37|3435.87|3426.87|3425.37|3437.87|3436.37|3421.87|3420.37|11981
1665082800000|2022-10-06 19:00:00|3427.37|3425.87|3421.87|3420.37|3433.87|3432.37|3421.87|3420.37|17225
1665086400000|2022-10-06 20:00:00|3423.62|3420.62|3418.92|3415.92|3427.52|3424.52|3417.92|3414.92|86752
1665090000000|2022-10-06 21:00:00|3419.02|3416.02|3418.42|3415.42|3419.52|3416.52|3417.62|3414.62|0
1665093600000|2022-10-06 22:00:00|3413.92|3410.92|3414.22|3411.22|3419.32|3416.32|3410.92|3407.92|0
1665097200000|2022-10-06 23:00:00|3413.82|3410.82|3414.32|3411.32|3421.12|3418.12|3412.52|3409.52|0
1665100800000|2022-10-07 00:00:00|3413.82|3410.82|3424.12|3422.12|3426.12|3424.12|3413.62|3410.62|1870
1665104400000|2022-10-07 01:00:00|3423.12|3421.12|3431.12|3429.12|3431.12|3429.12|3421.12|3419.12|849
1665108000000|2022-10-07 02:00:00|3430.12|3428.12|3433.12|3431.12|3436.12|3434.12|3429.12|3427.12|913
1665111600000|2022-10-07 03:00:00|3433.62|3431.62|3428.12|3426.12|3434.12|3432.12|3427.12|3425.12|1075
1665115200000|2022-10-07 04:00:00|3428.62|3426.62|3422.12|3420.12|3430.12|3428.12|3421.12|3419.12|1683
1665118800000|2022-10-07 05:00:00|3421.12|3419.12|3423.12|3421.12|3426.12|3424.12|3420.12|3418.12|2549
1665122400000|2022-10-07 06:00:00|3422.87|3421.37|3412.87|3411.37|3426.87|3425.37|3408.37|3406.87|18470
1665126000000|2022-10-07 07:00:00|3413.87|3412.37|3418.02|3416.52|3432.87|3431.37|3406.87|3405.37|84678
1665129600000|2022-10-07 08:00:00|3417.02|3415.52|3427.02|3425.52|3427.02|3425.52|3414.02|3412.52|59022
1665133200000|2022-10-07 09:00:00|3426.02|3424.52|3433.02|3431.52|3435.02|3433.52|3425.02|3423.52|40294
1665136800000|2022-10-07 10:00:00|3434.02|3432.52|3427.02|3425.52|3434.02|3432.52|3422.02|3420.52|29055
1665140400000|2022-10-07 11:00:00|3428.02|3426.52|3429.04|3427.54|3433.04|3431.54|3424.02|3422.52|28744
1665144000000|2022-10-07 12:00:00|3428.54|3427.04|3401.04|3399.54|3435.04|3433.54|3386.04|3384.54|121850
1665147600000|2022-10-07 13:00:00|3400.54|3399.04|3378.04|3376.54|3411.04|3409.54|3376.04|3374.54|99394
1665151200000|2022-10-07 14:00:00|3378.54|3377.04|3384.27|3382.77|3394.27|3392.77|3373.04|3371.54|96061
1665154800000|2022-10-07 15:00:00|3383.27|3381.77|3374.27|3372.77|3390.27|3388.77|3372.27|3370.77|169232
1665158400000|2022-10-07 16:00:00|3373.27|3371.77|3369.27|3367.77|3378.27|3376.77|3366.27|3364.77|25930
1665162000000|2022-10-07 17:00:00|3368.27|3366.77|3366.27|3364.77|3372.27|3370.77|3363.27|3361.77|9724
1665165600000|2022-10-07 18:00:00|3365.27|3363.77|3365.27|3363.77|3370.27|3368.77|3359.27|3357.77|8359
1665169200000|2022-10-07 19:00:00|3364.27|3362.77|3364.77|3363.27|3368.27|3366.77|3351.27|3349.77|29088
1665172800000|2022-10-07 20:00:00|3362.12|3359.12|3362.22|3359.22|3363.72|3360.72|3358.12|3355.12|12773
1665352800000|2022-10-09 22:00:00|3347.02|3344.02|3335.32|3332.32|3348.62|3345.62|3332.82|3329.82|0
1665356400000|2022-10-09 23:00:00|3335.12|3332.12|3347.92|3344.92|3351.32|3348.32|3331.72|3328.72|0
1665360000000|2022-10-10 00:00:00|3347.82|3344.82|3353.52|3351.52|3358.52|3356.52|3340.22|3337.22|4107
1665363600000|2022-10-10 01:00:00|3354.52|3352.52|3356.52|3354.52|3359.52|3357.52|3348.52|3346.52|2426
1665367200000|2022-10-10 02:00:00|3355.52|3353.52|3355.52|3353.52|3356.52|3354.52|3351.52|3349.52|1165
1665370800000|2022-10-10 03:00:00|3355.02|3353.02|3351.52|3349.52|3355.52|3353.52|3349.52|3347.52|633
1665374400000|2022-10-10 04:00:00|3350.52|3348.52|3355.52|3353.52|3356.52|3354.52|3349.52|3347.52|1408
1665378000000|2022-10-10 05:00:00|3354.52|3352.52|3338.52|3336.52|3355.52|3353.52|3338.02|3336.02|7136
1665381600000|2022-10-10 06:00:00|3338.27|3336.77|3339.27|3337.77|3348.27|3346.77|3330.27|3328.77|32708
1665385200000|2022-10-10 07:00:00|3338.27|3336.77|3351.42|3349.92|3365.42|3363.92|3338.27|3336.77|97728
1665388800000|2022-10-10 08:00:00|3352.42|3350.92|3348.42|3346.92|3354.92|3353.42|3338.42|3336.92|62425
1665392400000|2022-10-10 09:00:00|3349.42|3347.92|3374.42|3372.92|3374.42|3372.92|3348.42|3346.92|51970
1665396000000|2022-10-10 10:00:00|3373.42|3371.92|3367.42|3365.92|3379.42|3377.92|3363.42|3361.92|43488
1665399600000|2022-10-10 11:00:00|3368.42|3366.92|3376.18|3374.68|3380.42|3378.92|3368.42|3366.92|32334
1665403200000|2022-10-10 12:00:00|3377.18|3375.68|3390.18|3388.68|3390.18|3388.68|3371.18|3369.68|35639
1665406800000|2022-10-10 13:00:00|3389.68|3388.18|3364.18|3362.68|3391.18|3389.68|3362.68|3361.18|61071
1665410400000|2022-10-10 14:00:00|3363.18|3361.68|3365.09|3363.59|3380.09|3378.59|3360.09|3358.59|107984
1665414000000|2022-10-10 15:00:00|3364.09|3362.59|3359.09|3357.59|3367.09|3365.59|3352.09|3350.59|173329
1665417600000|2022-10-10 16:00:00|3358.59|3357.09|3345.09|3343.59|3362.09|3360.59|3343.09|3341.59|28353
1665421200000|2022-10-10 17:00:00|3344.09|3342.59|3368.09|3366.59|3373.09|3371.59|3339.09|3337.59|30884
1665424800000|2022-10-10 18:00:00|3369.09|3367.59|3366.09|3364.59|3369.09|3367.59|3357.09|3355.59|16353
1665428400000|2022-10-10 19:00:00|3367.09|3365.59|3361.09|3359.59|3376.09|3374.59|3361.09|3359.59|23680
1665432000000|2022-10-10 20:00:00|3362.84|3359.84|3366.04|3363.04|3367.04|3364.04|3362.64|3359.64|6155
1665435600000|2022-10-10 21:00:00|3366.24|3363.24|3364.74|3361.74|3366.64|3363.64|3364.34|3361.34|0
1665439200000|2022-10-10 22:00:00|3364.34|3361.34|3368.14|3365.14|3369.34|3366.34|3362.94|3359.94|0
1665442800000|2022-10-10 23:00:00|3368.84|3365.84|3370.44|3367.44|3373.94|3370.94|3368.14|3365.14|0
1665446400000|2022-10-11 00:00:00|3370.24|3367.24|3362.34|3360.34|3370.24|3367.24|3351.34|3349.34|3884
1665450000000|2022-10-11 01:00:00|3361.34|3359.34|3348.34|3346.34|3365.34|3363.34|3347.34|3345.34|2466
1665453600000|2022-10-11 02:00:00|3348.84|3346.84|3341.84|3339.84|3350.34|3348.34|3339.34|3337.34|2998
1665457200000|2022-10-11 03:00:00|3342.34|3340.34|3343.34|3341.34|3347.34|3345.34|3340.84|3338.84|915
1665460800000|2022-10-11 04:00:00|3342.84|3340.84|3340.34|3338.34|3345.34|3343.34|3337.34|3335.34|1146
1665464400000|2022-10-11 05:00:00|3339.84|3337.84|3345.34|3343.34|3347.34|3345.34|3336.34|3334.34|5356
1665468000000|2022-10-11 06:00:00|3345.09|3343.59|3335.09|3333.59|3356.09|3354.59|3333.09|3331.59|21374
1665471600000|2022-10-11 07:00:00|3336.09|3334.59|3336.98|3335.48|3353.09|3351.59|3319.09|3317.59|94333
1665475200000|2022-10-11 08:00:00|3335.98|3334.48|3322.98|3321.48|3346.98|3345.48|3318.98|3317.48|70715
1665478800000|2022-10-11 09:00:00|3321.98|3320.48|3318.98|3317.48|3331.98|3330.48|3310.98|3309.48|85711
1665482400000|2022-10-11 10:00:00|3317.98|3316.48|3333.98|3332.48|3333.98|3332.48|3312.98|3311.48|69746
1665486000000|2022-10-11 11:00:00|3334.98|3333.48|3339.85|3338.35|3341.98|3340.48|3331.98|3330.48|56097
1665489600000|2022-10-11 12:00:00|3338.85|3337.35|3341.85|3340.35|3357.85|3356.35|3337.85|3336.35|75898
1665493200000|2022-10-11 13:00:00|3342.85|3341.35|3319.85|3318.35|3344.85|3343.35|3319.85|3318.35|71650
1665496800000|2022-10-11 14:00:00|3319.35|3317.85|3330.21|3328.71|3338.21|3336.71|3311.85|3310.35|116615
1665500400000|2022-10-11 15:00:00|3329.21|3327.71|3347.21|3345.71|3354.21|3352.71|3329.21|3327.71|184520
1665504000000|2022-10-11 16:00:00|3346.21|3344.71|3353.21|3351.71|3358.21|3356.71|3334.21|3332.71|34215
1665507600000|2022-10-11 17:00:00|3353.71|3352.21|3352.21|3350.71|3357.21|3355.71|3347.21|3345.71|15104
1665511200000|2022-10-11 18:00:00|3353.21|3351.71|3322.21|3320.71|3355.21|3353.71|3321.21|3319.71|19407
1665514800000|2022-10-11 19:00:00|3321.21|3319.71|3320.21|3318.71|3325.21|3323.71|3310.21|3308.71|32037
1665518400000|2022-10-11 20:00:00|3322.56|3319.56|3330.36|3327.36|3330.86|3327.86|3320.96|3317.96|11570
1665522000000|2022-10-11 21:00:00|3330.56|3327.56|3329.76|3326.76|3330.56|3327.56|3328.86|3325.86|0
1665525600000|2022-10-11 22:00:00|3329.66|3326.66|3326.46|3323.46|3329.76|3326.76|3323.46|3320.46|0
1665529200000|2022-10-11 23:00:00|3326.96|3323.96|3324.96|3321.96|3329.06|3326.06|3321.06|3318.06|0
1665532800000|2022-10-12 00:00:00|3324.46|3321.46|3333.46|3331.46|3334.46|3332.46|3319.36|3316.36|3277
1665536400000|2022-10-12 01:00:00|3333.96|3331.96|3322.46|3320.46|3334.46|3332.46|3318.46|3316.46|1825
1665540000000|2022-10-12 02:00:00|3321.46|3319.46|3323.46|3321.46|3325.46|3323.46|3316.46|3314.46|2170
1665543600000|2022-10-12 03:00:00|3324.46|3322.46|3322.46|3320.46|3325.46|3323.46|3320.46|3318.46|1345
1665547200000|2022-10-12 04:00:00|3321.96|3319.96|3332.46|3330.46|3338.46|3336.46|3321.46|3319.46|5290
1665550800000|2022-10-12 05:00:00|3331.46|3329.46|3342.46|3340.46|3345.46|3343.46|3327.46|3325.46|7766
1665554400000|2022-10-12 06:00:00|3342.21|3340.71|3344.21|3342.71|3357.21|3355.71|3339.21|3337.71|24977
1665558000000|2022-10-12 07:00:00|3343.21|3341.71|3323.41|3321.91|3348.21|3346.71|3315.21|3313.71|127608
1665561600000|2022-10-12 08:00:00|3322.41|3320.91|3345.41|3343.91|3348.41|3346.91|3321.41|3319.91|64347
1665565200000|2022-10-12 09:00:00|3344.41|3342.91|3361.41|3359.91|3368.41|3366.91|3342.41|3340.91|73361
1665568800000|2022-10-12 10:00:00|3360.41|3358.91|3352.41|3350.91|3367.41|3365.91|3344.41|3342.91|57928
1665572400000|2022-10-12 11:00:00|3351.41|3349.91|3341.72|3340.22|3356.41|3354.91|3341.72|3340.22|40776
1665576000000|2022-10-12 12:00:00|3342.72|3341.22|3325.72|3324.22|3352.72|3351.22|3323.72|3322.22|80305
1665579600000|2022-10-12 13:00:00|3326.22|3324.72|3336.22|3334.72|3340.72|3339.22|3315.72|3314.22|98550
1665583200000|2022-10-12 14:00:00|3337.72|3336.22|3333.94|3332.44|3340.94|3339.44|3324.94|3323.44|91768
1665586800000|2022-10-12 15:00:00|3333.44|3331.94|3339.94|3338.44|3343.94|3342.44|3330.94|3329.44|170279
1665590400000|2022-10-12 16:00:00|3340.44|3338.94|3337.94|3336.44|3344.94|3343.44|3329.94|3328.44|21186
1665594000000|2022-10-12 17:00:00|3338.94|3337.44|3332.94|3331.44|3340.94|3339.44|3329.94|3328.44|11362
1665597600000|2022-10-12 18:00:00|3333.44|3331.94|3332.44|3330.94|3342.94|3341.44|3328.94|3327.44|12204
1665601200000|2022-10-12 19:00:00|3332.94|3331.44|3324.94|3323.44|3336.94|3335.44|3324.94|3323.44|12303
1665604800000|2022-10-12 20:00:00|3325.89|3322.89|3330.99|3327.99|3331.69|3328.69|3325.69|3322.69|53337
1665608400000|2022-10-12 21:00:00|3331.09|3328.09|3332.79|3329.79|3332.89|3329.89|3330.29|3327.29|0
1665612000000|2022-10-12 22:00:00|3333.39|3330.39|3332.39|3329.39|3335.69|3332.69|3331.49|3328.49|0
1665615600000|2022-10-12 23:00:00|3332.49|3329.49|3335.69|3332.69|3336.99|3333.99|3331.29|3328.29|0
1665619200000|2022-10-13 00:00:00|3335.19|3332.19|3333.19|3331.19|3337.99|3334.99|3328.19|3326.19|1602
1665622800000|2022-10-13 01:00:00|3334.19|3332.19|3327.19|3325.19|3334.19|3332.19|3327.19|3325.19|1505
1665626400000|2022-10-13 02:00:00|3326.19|3324.19|3324.19|3322.19|3327.19|3325.19|3322.19|3320.19|1668
1665630000000|2022-10-13 03:00:00|3325.19|3323.19|3324.19|3322.19|3326.19|3324.19|3323.19|3321.19|508
1665633600000|2022-10-13 04:00:00|3324.69|3322.69|3322.19|3320.19|3325.19|3323.19|3322.19|3320.19|653
1665637200000|2022-10-13 05:00:00|3321.19|3319.19|3321.19|3319.19|3330.19|3328.19|3318.19|3316.19|2895
1665640800000|2022-10-13 06:00:00|3320.94|3319.44|3319.94|3318.44|3325.94|3324.44|3315.94|3314.44|22405
1665644400000|2022-10-13 07:00:00|3319.44|3317.94|3324.94|3323.44|3328.94|3327.44|3305.94|3304.44|101839
1665648000000|2022-10-13 08:00:00|3323.94|3322.44|3335.94|3334.44|3338.44|3336.94|3318.94|3317.44|68072
1665651600000|2022-10-13 09:00:00|3334.94|3333.44|3339.94|3338.44|3349.94|3348.44|3334.94|3333.44|57598
1665655200000|2022-10-13 10:00:00|3340.94|3339.44|3341.94|3340.44|3342.94|3341.44|3335.94|3334.44|55257
1665658800000|2022-10-13 11:00:00|3340.94|3339.44|3356.64|3355.14|3366.64|3365.14|3337.94|3336.44|102000
1665662400000|2022-10-13 12:00:00|3357.64|3356.14|3279.64|3278.14|3364.14|3362.64|3265.64|3264.14|253550
1665666000000|2022-10-13 13:00:00|3278.64|3277.14|3292.64|3291.14|3295.64|3294.14|3254.64|3253.14|193233
1665669600000|2022-10-13 14:00:00|3293.64|3292.14|3325.18|3323.68|3333.18|3331.68|3290.64|3289.14|220729
1665673200000|2022-10-13 15:00:00|3326.18|3324.68|3384.18|3382.68|3395.18|3393.68|3324.18|3322.68|362106
1665676800000|2022-10-13 16:00:00|3385.18|3383.68|3386.18|3384.68|3392.18|3390.68|3370.18|3368.68|56692
1665680400000|2022-10-13 17:00:00|3387.18|3385.68|3398.18|3396.68|3406.18|3404.68|3385.18|3383.68|28159
1665684000000|2022-10-13 18:00:00|3397.18|3395.68|3402.18|3400.68|3404.18|3402.68|3384.18|3382.68|21411
1665687600000|2022-10-13 19:00:00|3401.18|3399.68|3398.18|3396.68|3406.18|3404.68|3393.18|3391.68|26065
1665691200000|2022-10-13 20:00:00|3401.43|3398.43|3399.13|3396.13|3406.33|3403.33|3397.33|3394.33|15319
1665694800000|2022-10-13 21:00:00|3399.23|3396.23|3399.43|3396.43|3400.23|3397.23|3398.03|3395.03|0
1665698400000|2022-10-13 22:00:00|3400.23|3397.23|3401.43|3398.43|3404.23|3401.23|3397.33|3394.33|0
1665702000000|2022-10-13 23:00:00|3401.53|3398.53|3398.83|3395.83|3402.93|3399.93|3398.43|3395.43|0
1665705600000|2022-10-14 00:00:00|3398.73|3395.73|3396.43|3394.43|3401.43|3399.43|3388.43|3386.43|2247
1665709200000|2022-10-14 01:00:00|3396.93|3394.93|3416.43|3414.43|3418.43|3416.43|3395.43|3393.43|3472
1665712800000|2022-10-14 02:00:00|3415.93|3413.93|3422.43|3420.43|3428.43|3426.43|3415.43|3413.43|4370
1665716400000|2022-10-14 03:00:00|3423.43|3421.43|3430.43|3428.43|3435.43|3433.43|3422.43|3420.43|3158
1665720000000|2022-10-14 04:00:00|3431.43|3429.43|3424.43|3422.43|3432.43|3430.43|3424.43|3422.43|2913
1665723600000|2022-10-14 05:00:00|3425.43|3423.43|3425.43|3423.43|3433.43|3431.43|3424.93|3422.93|6455
1665727200000|2022-10-14 06:00:00|3425.18|3423.68|3421.18|3419.68|3437.18|3435.68|3419.18|3417.68|46456
1665730800000|2022-10-14 07:00:00|3422.18|3420.68|3405.82|3404.32|3430.18|3428.68|3389.18|3387.68|154325
1665734400000|2022-10-14 08:00:00|3404.82|3403.32|3387.82|3386.32|3410.82|3409.32|3385.82|3384.32|84661
1665738000000|2022-10-14 09:00:00|3386.82|3385.32|3393.82|3392.32|3396.82|3395.32|3379.82|3378.32|93634
1665741600000|2022-10-14 10:00:00|3394.82|3393.32|3415.82|3414.32|3419.82|3418.32|3391.82|3390.32|87612
1665745200000|2022-10-14 11:00:00|3413.82|3412.32|3396.95|3395.45|3420.82|3419.32|3396.95|3395.45|49422
1665748800000|2022-10-14 12:00:00|3397.95|3396.45|3437.95|3436.45|3443.95|3442.45|3396.95|3395.45|122204
1665752400000|2022-10-14 13:00:00|3438.95|3437.45|3422.95|3421.45|3453.95|3452.45|3422.95|3421.45|163332
1665756000000|2022-10-14 14:00:00|3415.45|3413.95|3395.09|3393.59|3415.45|3413.95|3380.09|3378.59|171397
1665759600000|2022-10-14 15:00:00|3394.59|3393.09|3374.09|3372.59|3404.09|3402.59|3372.09|3370.59|201051
1665763200000|2022-10-14 16:00:00|3373.09|3371.59|3376.09|3374.59|3384.09|3382.59|3367.09|3365.59|35071
1665766800000|2022-10-14 17:00:00|3375.59|3374.09|3381.09|3379.59|3382.09|3380.59|3371.09|3369.59|13574
1665770400000|2022-10-14 18:00:00|3380.09|3378.59|3368.09|3366.59|3381.09|3379.59|3364.09|3362.59|9891
1665774000000|2022-10-14 19:00:00|3368.59|3367.09|3360.09|3358.59|3373.09|3371.59|3357.59|3356.09|20963
1665777600000|2022-10-14 20:00:00|3360.34|3357.34|3358.24|3355.24|3362.64|3359.64|3358.04|3355.04|28787
1665957600000|2022-10-16 22:00:00|3365.44|3362.44|3370.74|3367.74|3372.54|3369.54|3362.64|3359.64|0
1665961200000|2022-10-16 23:00:00|3370.84|3367.84|3375.24|3372.24|3376.54|3373.54|3365.54|3362.54|0
1665964800000|2022-10-17 00:00:00|3375.34|3372.34|3372.34|3370.34|3376.54|3373.54|3364.34|3362.34|3378
1665968400000|2022-10-17 01:00:00|3373.34|3371.34|3374.34|3372.34|3379.34|3377.34|3369.34|3367.34|1531
1665972000000|2022-10-17 02:00:00|3374.84|3372.84|3375.34|3373.34|3377.34|3375.34|3371.84|3369.84|1082
1665975600000|2022-10-17 03:00:00|3375.84|3373.84|3375.34|3373.34|3378.34|3376.34|3374.34|3372.34|727
1665979200000|2022-10-17 04:00:00|3374.34|3372.34|3375.34|3373.34|3376.34|3374.34|3372.34|3370.34|492
1665982800000|2022-10-17 05:00:00|3374.34|3372.34|3385.34|3383.34|3388.34|3386.34|3374.34|3372.34|3390
1665986400000|2022-10-17 06:00:00|3385.09|3383.59|3389.09|3387.59|3392.09|3390.59|3380.09|3378.59|18591
1665990000000|2022-10-17 07:00:00|3388.09|3386.59|3398.16|3396.66|3401.66|3400.16|3369.09|3367.59|79877
1665993600000|2022-10-17 08:00:00|3399.16|3397.66|3393.16|3391.66|3400.16|3398.66|3383.16|3381.66|45374
1665997200000|2022-10-17 09:00:00|3394.16|3392.66|3404.16|3402.66|3404.16|3402.66|3389.16|3387.66|35171
1666000800000|2022-10-17 10:00:00|3403.16|3401.66|3409.16|3407.66|3415.16|3413.66|3399.16|3397.66|43202
1666004400000|2022-10-17 11:00:00|3408.16|3406.66|3414.58|3413.08|3416.58|3415.08|3405.16|3403.66|27125
1666008000000|2022-10-17 12:00:00|3413.58|3412.08|3424.58|3423.08|3426.58|3425.08|3408.58|3407.08|49021
1666011600000|2022-10-17 13:00:00|3425.58|3424.08|3445.58|3444.08|3457.58|3456.08|3425.58|3424.08|112025
1666015200000|2022-10-17 14:00:00|3446.08|3444.58|3439.95|3438.45|3458.45|3456.95|3435.45|3433.95|111278
1666018800000|2022-10-17 15:00:00|3440.45|3438.95|3443.45|3441.95|3448.45|3446.95|3433.45|3431.95|171682
1666022400000|2022-10-17 16:00:00|3442.45|3440.95|3436.45|3434.95|3447.45|3445.95|3434.45|3432.95|32866
1666026000000|2022-10-17 17:00:00|3436.95|3435.45|3443.45|3441.95|3444.45|3442.95|3433.45|3431.95|11050
1666029600000|2022-10-17 18:00:00|3444.45|3442.95|3438.45|3436.95|3446.45|3444.95|3435.45|3433.95|8300
1666033200000|2022-10-17 19:00:00|3437.45|3435.95|3438.45|3436.95|3442.45|3440.95|3433.45|3431.95|15717
1666036800000|2022-10-17 20:00:00|3439.4|3436.4|3447.5|3444.5|3450.1|3447.1|3437.6|3434.6|12036
1666040400000|2022-10-17 21:00:00|3447.4|3444.4|3453.6|3450.6|3454|3451|3447|3444|0
1666044000000|2022-10-17 22:00:00|3454.7|3451.7|3460.4|3457.4|3463.6|3460.6|3454.3|3451.3|0
1666047600000|2022-10-17 23:00:00|3460.7|3457.7|3465.7|3462.7|3469.1|3466.1|3460|3457|0
1666051200000|2022-10-18 00:00:00|3465.4|3462.4|3455.7|3453.7|3466.1|3463.1|3452.7|3450.7|2897
1666054800000|2022-10-18 01:00:00|3455.2|3453.2|3449.7|3447.7|3456.7|3454.7|3447.7|3445.7|1449
1666058400000|2022-10-18 02:00:00|3449.2|3447.2|3446.7|3444.7|3449.2|3447.2|3442.7|3440.7|928
1666062000000|2022-10-18 03:00:00|3447.7|3445.7|3471.7|3469.7|3474.7|3472.7|3446.7|3444.7|4158
1666065600000|2022-10-18 04:00:00|3472.7|3470.7|3487.7|3485.7|3493.7|3491.7|3470.7|3468.7|11171
1666069200000|2022-10-18 05:00:00|3488.7|3486.7|3480.7|3478.7|3490.7|3488.7|3479.7|3477.7|7567
1666072800000|2022-10-18 06:00:00|3480.45|3478.95|3483.45|3481.95|3493.45|3491.95|3474.45|3472.95|29627
1666076400000|2022-10-18 07:00:00|3482.45|3480.95|3486.84|3485.34|3488.84|3487.34|3466.45|3464.95|109394
1666080000000|2022-10-18 08:00:00|3487.84|3486.34|3476.34|3474.84|3492.84|3491.34|3475.84|3474.34|102615
1666083600000|2022-10-18 09:00:00|3475.84|3474.34|3473.84|3472.34|3478.84|3477.34|3461.84|3460.34|66568
1666087200000|2022-10-18 10:00:00|3472.84|3471.34|3474.84|3473.34|3479.84|3478.34|3465.84|3464.34|42710
1666090800000|2022-10-18 11:00:00|3473.84|3472.34|3492.45|3490.95|3493.45|3491.95|3473.84|3472.34|45392
1666094400000|2022-10-18 12:00:00|3493.45|3491.95|3509.45|3507.95|3512.45|3510.95|3491.45|3489.95|79076
1666098000000|2022-10-18 13:00:00|3510.45|3508.95|3496.45|3494.95|3512.45|3510.95|3492.45|3490.95|101531
1666101600000|2022-10-18 14:00:00|3497.45|3495.95|3483.47|3481.97|3502.47|3500.97|3478.47|3476.97|106479
1666105200000|2022-10-18 15:00:00|3484.47|3482.97|3473.47|3471.97|3487.47|3485.97|3458.47|3456.97|189474
1666108800000|2022-10-18 16:00:00|3472.47|3470.97|3472.47|3470.97|3483.47|3481.97|3467.47|3465.97|40566
1666112400000|2022-10-18 17:00:00|3473.47|3471.97|3480.47|3478.97|3484.47|3482.97|3462.47|3460.97|31281
1666116000000|2022-10-18 18:00:00|3480.97|3479.47|3465.47|3463.97|3482.47|3480.97|3458.47|3456.97|16524
1666119600000|2022-10-18 19:00:00|3464.47|3462.97|3476.97|3475.47|3478.47|3476.97|3459.47|3457.97|20227
1666123200000|2022-10-18 20:00:00|3476.47|3474.97|3497.12|3494.12|3502.02|3499.02|3466.72|3463.72|23010
1666126800000|2022-10-18 21:00:00|3496.12|3493.12|3497.12|3494.12|3498.82|3495.82|3496.12|3493.12|0
1666130400000|2022-10-18 22:00:00|3497.52|3494.52|3497.42|3494.42|3498.22|3495.22|3489.92|3486.92|0
1666134000000|2022-10-18 23:00:00|3497.52|3494.52|3498.62|3495.62|3509.72|3506.72|3496.92|3493.92|0
1666137600000|2022-10-19 00:00:00|3497.72|3494.72|3499.72|3497.72|3504.02|3501.02|3484.72|3482.72|3340
1666141200000|2022-10-19 01:00:00|3500.72|3498.72|3503.72|3501.72|3507.72|3505.72|3495.72|3493.72|1916
1666144800000|2022-10-19 02:00:00|3503.22|3501.22|3496.72|3494.72|3503.72|3501.72|3493.72|3491.72|1047
1666148400000|2022-10-19 03:00:00|3497.72|3495.72|3492.72|3490.72|3497.72|3495.72|3490.72|3488.72|678
1666152000000|2022-10-19 04:00:00|3493.22|3491.22|3491.72|3489.72|3494.72|3492.72|3489.72|3487.72|1001
1666155600000|2022-10-19 05:00:00|3492.72|3490.72|3491.72|3489.72|3501.72|3499.72|3488.72|3486.72|7372
1666159200000|2022-10-19 06:00:00|3491.47|3489.97|3483.47|3481.97|3492.47|3490.97|3481.47|3479.97|22662
1666162800000|2022-10-19 07:00:00|3484.47|3482.97|3481.61|3480.11|3491.47|3489.97|3466.47|3464.97|85693
1666166400000|2022-10-19 08:00:00|3480.61|3479.11|3474.61|3473.11|3480.61|3479.11|3462.11|3460.61|52638
1666170000000|2022-10-19 09:00:00|3473.61|3472.11|3498.61|3497.11|3499.61|3498.11|3473.11|3471.61|67671
1666173600000|2022-10-19 10:00:00|3499.61|3498.11|3487.61|3486.11|3499.61|3498.11|3482.61|3481.11|45755
1666177200000|2022-10-19 11:00:00|3488.61|3487.11|3481.77|3480.27|3491.61|3490.11|3472.61|3471.11|59361
1666180800000|2022-10-19 12:00:00|3480.77|3479.27|3474.77|3473.27|3482.77|3481.27|3467.77|3466.27|50981
1666184400000|2022-10-19 13:00:00|3475.77|3474.27|3464.77|3463.27|3482.77|3481.27|3457.77|3456.27|64065
1666188000000|2022-10-19 14:00:00|3463.77|3462.27|3473.68|3472.18|3485.68|3484.18|3461.77|3460.27|90074
1666191600000|2022-10-19 15:00:00|3473.18|3471.68|3477.68|3476.18|3481.68|3480.18|3467.68|3466.18|173730
1666195200000|2022-10-19 16:00:00|3478.18|3476.68|3459.68|3458.18|3478.68|3477.18|3457.68|3456.18|31255
1666198800000|2022-10-19 17:00:00|3458.68|3457.18|3458.68|3457.18|3460.68|3459.18|3449.68|3448.18|19944
1666202400000|2022-10-19 18:00:00|3458.18|3456.68|3460.68|3459.18|3468.68|3467.18|3457.68|3456.18|8493
1666206000000|2022-10-19 19:00:00|3459.68|3458.18|3467.68|3466.18|3470.68|3469.18|3459.68|3458.18|14060
1666209600000|2022-10-19 20:00:00|3469.43|3466.43|3471.33|3468.33|3478.73|3475.73|3464.63|3461.63|21929
1666213200000|2022-10-19 21:00:00|3471.53|3468.53|3469.73|3466.73|3471.53|3468.53|3469.33|3466.33|0
1666216800000|2022-10-19 22:00:00|3469.13|3466.13|3463.13|3460.13|3471.33|3468.33|3461.73|3458.73|0
1666220400000|2022-10-19 23:00:00|3462.53|3459.53|3461.93|3458.93|3463.63|3460.63|3459.03|3456.03|0
1666224000000|2022-10-20 00:00:00|3461.83|3458.83|3455.93|3453.93|3466.93|3464.93|3451.93|3449.93|2296
1666227600000|2022-10-20 01:00:00|3454.93|3452.93|3448.93|3446.93|3455.93|3453.93|3445.93|3443.93|2113
1666231200000|2022-10-20 02:00:00|3449.93|3447.93|3453.93|3451.93|3454.93|3452.93|3446.93|3444.93|892
1666234800000|2022-10-20 03:00:00|3454.43|3452.43|3447.93|3445.93|3455.43|3453.43|3444.93|3442.93|1064
1666238400000|2022-10-20 04:00:00|3448.43|3446.43|3461.93|3459.93|3464.93|3462.93|3445.93|3443.93|4297
1666242000000|2022-10-20 05:00:00|3461.43|3459.43|3466.93|3464.93|3476.93|3474.93|3456.93|3454.93|5681
1666245600000|2022-10-20 06:00:00|3466.68|3465.18|3464.68|3463.18|3469.68|3468.18|3454.68|3453.18|16309
1666249200000|2022-10-20 07:00:00|3463.68|3462.18|3459.34|3457.84|3471.68|3470.18|3454.34|3452.84|83235
1666252800000|2022-10-20 08:00:00|3460.34|3458.84|3453.34|3451.84|3467.34|3465.84|3453.34|3451.84|58663
1666256400000|2022-10-20 09:00:00|3454.34|3452.84|3458.34|3456.84|3466.34|3464.84|3454.34|3452.84|46368
1666260000000|2022-10-20 10:00:00|3459.34|3457.84|3469.34|3467.84|3474.34|3472.84|3454.34|3452.84|40658
1666263600000|2022-10-20 11:00:00|3468.34|3466.84|3469.64|3468.14|3477.34|3475.84|3464.64|3463.14|52354
1666267200000|2022-10-20 12:00:00|3469.14|3467.64|3463.64|3462.14|3487.64|3486.14|3463.64|3462.14|83483
1666270800000|2022-10-20 13:00:00|3464.64|3463.14|3480.64|3479.14|3483.64|3482.14|3464.64|3463.14|63127
1666274400000|2022-10-20 14:00:00|3479.64|3478.14|3494.43|3492.93|3502.43|3500.93|3479.64|3478.14|109016
1666278000000|2022-10-20 15:00:00|3495.43|3493.93|3489.43|3487.93|3498.43|3496.93|3485.43|3483.93|167771
1666281600000|2022-10-20 16:00:00|3490.43|3488.93|3476.43|3474.93|3491.43|3489.93|3470.43|3468.93|36537
1666285200000|2022-10-20 17:00:00|3475.43|3473.93|3467.43|3465.93|3477.43|3475.93|3462.43|3460.93|20731
1666288800000|2022-10-20 18:00:00|3466.93|3465.43|3467.43|3465.93|3471.43|3469.93|3459.43|3457.93|16403
1666292400000|2022-10-20 19:00:00|3468.43|3466.93|3466.43|3464.93|3474.43|3472.93|3460.43|3458.93|20973
1666296000000|2022-10-20 20:00:00|3467.38|3464.38|3469.08|3466.08|3474.38|3471.38|3465.98|3462.98|28155
1666299600000|2022-10-20 21:00:00|3468.78|3465.78|3468.78|3465.78|3470.08|3467.08|3468.48|3465.48|0
1666303200000|2022-10-20 22:00:00|3469.68|3466.68|3457.58|3454.58|3469.68|3466.68|3456.18|3453.18|0
1666306800000|2022-10-20 23:00:00|3457.78|3454.78|3458.18|3455.18|3458.78|3455.78|3452.98|3449.98|0
1666310400000|2022-10-21 00:00:00|3458.38|3455.38|3459.68|3457.68|3462.68|3460.68|3450.68|3448.68|2337
1666314000000|2022-10-21 01:00:00|3460.68|3458.68|3456.68|3454.68|3460.68|3458.68|3454.68|3452.68|1467
1666317600000|2022-10-21 02:00:00|3456.18|3454.18|3462.68|3460.68|3465.68|3463.68|3456.18|3454.18|1105
1666321200000|2022-10-21 03:00:00|3463.18|3461.18|3457.68|3455.68|3466.68|3464.68|3455.68|3453.68|1041
1666324800000|2022-10-21 04:00:00|3456.68|3454.68|3458.68|3456.68|3460.68|3458.68|3455.68|3453.68|930
1666328400000|2022-10-21 05:00:00|3458.18|3456.18|3455.18|3453.18|3458.68|3456.68|3453.68|3451.68|3396
1666332000000|2022-10-21 06:00:00|3454.93|3453.43|3459.43|3457.93|3464.43|3462.93|3451.43|3449.93|16932
1666335600000|2022-10-21 07:00:00|3459.93|3458.43|3442.7|3441.2|3465.43|3463.93|3440.7|3439.2|100741
1666339200000|2022-10-21 08:00:00|3441.7|3440.2|3439.7|3438.2|3443.7|3442.2|3432.7|3431.2|83932
1666342800000|2022-10-21 09:00:00|3438.7|3437.2|3439.7|3438.2|3444.7|3443.2|3429.7|3428.2|96634
1666346400000|2022-10-21 10:00:00|3439.2|3437.7|3440.7|3439.2|3446.7|3445.2|3433.7|3432.2|46704
1666350000000|2022-10-21 11:00:00|3441.2|3439.7|3437.9|3436.4|3447.7|3446.2|3436.9|3435.4|30746
1666353600000|2022-10-21 12:00:00|3438.9|3437.4|3437.9|3436.4|3440.4|3438.9|3422.9|3421.4|58041
1666357200000|2022-10-21 13:00:00|3438.9|3437.4|3479.9|3478.4|3480.9|3479.4|3437.9|3436.4|152855
1666360800000|2022-10-21 14:00:00|3480.4|3478.9|3462.56|3461.06|3490.9|3489.4|3458.56|3457.06|141307
1666364400000|2022-10-21 15:00:00|3463.06|3461.56|3484.42|3482.92|3484.42|3482.92|3458.56|3457.06|183054
1666368000000|2022-10-21 16:00:00|3485.42|3483.92|3488.42|3486.92|3491.42|3489.92|3477.42|3475.92|42480
1666371600000|2022-10-21 17:00:00|3489.42|3487.92|3498.42|3496.92|3499.42|3497.92|3488.42|3486.92|22877
1666375200000|2022-10-21 18:00:00|3499.42|3497.92|3501.42|3499.92|3502.42|3500.92|3498.42|3496.92|3614
1666562400000|2022-10-23 22:00:00|3543.67|3540.67|3535.87|3532.87|3554.77|3551.77|3533.87|3530.87|0
1666566000000|2022-10-23 23:00:00|3535.67|3532.67|3529.77|3526.77|3541.57|3538.57|3529.77|3526.77|0
1666569600000|2022-10-24 00:00:00|3530.17|3527.17|3521.67|3519.67|3533.27|3530.27|3518.67|3516.67|5811
1666573200000|2022-10-24 01:00:00|3520.67|3518.67|3511.67|3509.67|3523.67|3521.67|3510.67|3508.67|3784
1666576800000|2022-10-24 02:00:00|3510.67|3508.67|3506.67|3504.67|3511.67|3509.67|3504.67|3502.67|3191
1666580400000|2022-10-24 03:00:00|3507.17|3505.17|3497.67|3495.67|3507.67|3505.67|3495.67|3493.67|2163
1666584000000|2022-10-24 04:00:00|3496.67|3494.67|3505.67|3503.67|3508.67|3506.67|3494.67|3492.67|3699
1666587600000|2022-10-24 05:00:00|3506.17|3504.17|3493.67|3491.67|3506.67|3504.67|3492.67|3490.67|4990
1666591200000|2022-10-24 06:00:00|3493.42|3491.92|3499.42|3497.92|3509.42|3507.92|3491.42|3489.92|19232
1666594800000|2022-10-24 07:00:00|3499.92|3498.42|3492.72|3491.22|3522.42|3520.92|3481.42|3479.92|105230
1666598400000|2022-10-24 08:00:00|3493.22|3491.72|3485.22|3483.72|3497.22|3495.72|3473.22|3471.72|55885
1666602000000|2022-10-24 09:00:00|3485.72|3484.22|3506.22|3504.72|3507.22|3505.72|3478.22|3476.72|38171
1666605600000|2022-10-24 10:00:00|3507.22|3505.72|3527.22|3525.72|3527.22|3525.72|3506.22|3504.72|65303
1666609200000|2022-10-24 11:00:00|3526.22|3524.72|3537.94|3536.44|3544.94|3543.44|3520.22|3518.72|64824
1666612800000|2022-10-24 12:00:00|3538.94|3537.44|3548.94|3547.44|3548.94|3547.44|3526.94|3525.44|65278
1666616400000|2022-10-24 13:00:00|3547.94|3546.44|3544.94|3543.44|3554.94|3553.44|3533.94|3532.44|113444
1666620000000|2022-10-24 14:00:00|3545.94|3544.44|3529.25|3527.75|3545.94|3544.44|3508.25|3506.75|126535
1666623600000|2022-10-24 15:00:00|3530.25|3528.75|3545.25|3543.75|3545.25|3543.75|3521.25|3519.75|172784
1666627200000|2022-10-24 16:00:00|3544.75|3543.25|3536.25|3534.75|3546.25|3544.75|3536.25|3534.75|25383
1666630800000|2022-10-24 17:00:00|3536.75|3535.25|3533.75|3532.25|3537.25|3535.75|3530.25|3528.75|11468
1666634400000|2022-10-24 18:00:00|3534.25|3532.75|3543.25|3541.75|3544.25|3542.75|3533.25|3531.75|11128
1666638000000|2022-10-24 19:00:00|3542.25|3540.75|3532.25|3530.75|3546.25|3544.75|3532.25|3530.75|19971
1666641600000|2022-10-24 20:00:00|3533.6|3530.6|3530|3527|3533.6|3530.6|3528.3|3525.3|19978
1666645200000|2022-10-24 21:00:00|3529.9|3526.9|3530.6|3527.6|3532.2|3529.2|3529.7|3526.7|0
1666648800000|2022-10-24 22:00:00|3528.2|3525.2|3536.6|3533.6|3536.6|3533.6|3528.2|3525.2|0
1666652400000|2022-10-24 23:00:00|3536.5|3533.5|3533.2|3530.2|3538.1|3535.1|3532|3529|0
1666656000000|2022-10-25 00:00:00|3533.4|3530.4|3537.5|3535.5|3540.5|3538.5|3528.3|3525.3|3096
1666659600000|2022-10-25 01:00:00|3537|3535|3528.5|3526.5|3538.5|3536.5|3520.5|3518.5|5223
1666663200000|2022-10-25 02:00:00|3529|3527|3526.5|3524.5|3529.5|3527.5|3523.5|3521.5|1452
1666666800000|2022-10-25 03:00:00|3525.5|3523.5|3532.5|3530.5|3535.5|3533.5|3525.5|3523.5|1494
1666670400000|2022-10-25 04:00:00|3533.5|3531.5|3535.5|3533.5|3536.5|3534.5|3532.5|3530.5|1003
1666674000000|2022-10-25 05:00:00|3534.5|3532.5|3536.5|3534.5|3538|3536|3532.5|3530.5|2837
1666677600000|2022-10-25 06:00:00|3536.25|3534.75|3544.25|3542.75|3548.25|3546.75|3536.25|3534.75|13870
1666681200000|2022-10-25 07:00:00|3543.25|3541.75|3545.18|3543.68|3553.25|3551.75|3536.25|3534.75|67173
1666684800000|2022-10-25 08:00:00|3546.18|3544.68|3531.18|3529.68|3549.18|3547.68|3531.18|3529.68|55468
1666688400000|2022-10-25 09:00:00|3530.18|3528.68|3521.18|3519.68|3532.18|3530.68|3514.18|3512.68|52475
1666692000000|2022-10-25 10:00:00|3520.18|3518.68|3522.18|3520.68|3525.18|3523.68|3513.18|3511.68|62317
1666695600000|2022-10-25 11:00:00|3523.18|3521.68|3523.14|3521.64|3529.14|3527.64|3517.18|3515.68|35969
1666699200000|2022-10-25 12:00:00|3522.14|3520.64|3519.14|3517.64|3525.14|3523.64|3511.14|3509.64|45963
1666702800000|2022-10-25 13:00:00|3519.64|3518.14|3565.14|3563.64|3570.14|3568.64|3519.14|3517.64|145753
1666706400000|2022-10-25 14:00:00|3566.14|3564.64|3571.82|3570.32|3577.82|3576.32|3562.14|3560.64|118204
1666710000000|2022-10-25 15:00:00|3572.82|3571.32|3586.82|3585.32|3592.82|3591.32|3571.82|3570.32|231030
1666713600000|2022-10-25 16:00:00|3587.82|3586.32|3582.82|3581.32|3591.82|3590.32|3581.82|3580.32|38950
1666717200000|2022-10-25 17:00:00|3583.82|3582.32|3576.82|3575.32|3585.82|3584.32|3574.82|3573.32|19888
1666720800000|2022-10-25 18:00:00|3575.82|3574.32|3577.82|3576.32|3582.82|3581.32|3575.82|3574.32|9863
1666724400000|2022-10-25 19:00:00|3578.82|3577.32|3589.82|3588.32|3591.82|3590.32|3577.82|3576.32|21870
1666728000000|2022-10-25 20:00:00|3589.87|3586.87|3578.27|3575.27|3591.07|3588.07|3572.47|3569.47|2178
1666731600000|2022-10-25 21:00:00|3578.17|3575.17|3571.77|3568.77|3578.27|3575.27|3571.67|3568.67|0
1666735200000|2022-10-25 22:00:00|3569.57|3566.57|3564.27|3561.27|3570.17|3567.17|3564.17|3561.17|0
1666738800000|2022-10-25 23:00:00|3564.17|3561.17|3565.77|3562.77|3567.47|3564.47|3560.27|3557.27|0
1666742400000|2022-10-26 00:00:00|3565.97|3562.97|3573.07|3571.07|3577.07|3575.07|3564.47|3561.47|3145
1666746000000|2022-10-26 01:00:00|3572.57|3570.57|3581.07|3579.07|3583.07|3581.07|3567.07|3565.07|3656
1666749600000|2022-10-26 02:00:00|3581.57|3579.57|3586.07|3584.07|3588.07|3586.07|3581.07|3579.07|2391
1666753200000|2022-10-26 03:00:00|3586.57|3584.57|3583.07|3581.07|3587.07|3585.07|3581.07|3579.07|1198
1666756800000|2022-10-26 04:00:00|3582.57|3580.57|3581.07|3579.07|3584.07|3582.07|3579.07|3577.07|1406
1666760400000|2022-10-26 05:00:00|3582.07|3580.07|3573.07|3571.07|3584.07|3582.07|3573.07|3571.07|2811
1666764000000|2022-10-26 06:00:00|3572.82|3571.32|3576.32|3574.82|3579.82|3578.32|3571.32|3569.82|15908
1666767600000|2022-10-26 07:00:00|3576.82|3575.32|3583.71|3582.21|3588.71|3587.21|3572.82|3571.32|93474
1666771200000|2022-10-26 08:00:00|3582.71|3581.21|3589.71|3588.21|3592.71|3591.21|3582.71|3581.21|93718
1666774800000|2022-10-26 09:00:00|3588.71|3587.21|3574.71|3573.21|3589.71|3588.21|3572.71|3571.21|63196
1666778400000|2022-10-26 10:00:00|3575.71|3574.21|3582.71|3581.21|3585.71|3584.21|3573.71|3572.21|44952
1666782000000|2022-10-26 11:00:00|3581.71|3580.21|3572.23|3570.73|3583.71|3582.21|3570.23|3568.73|50865
1666785600000|2022-10-26 12:00:00|3571.23|3569.73|3569.23|3567.73|3576.23|3574.73|3561.23|3559.73|62675
1666789200000|2022-10-26 13:00:00|3568.73|3567.23|3576.23|3574.73|3582.23|3580.73|3567.23|3565.73|65182
1666792800000|2022-10-26 14:00:00|3581.23|3579.73|3598.82|3597.32|3605.82|3604.32|3580.23|3578.73|115984
1666796400000|2022-10-26 15:00:00|3599.82|3598.32|3610.82|3609.32|3613.82|3612.32|3598.82|3597.32|187801
1666800000000|2022-10-26 16:00:00|3611.82|3610.32|3596.82|3595.32|3614.82|3613.32|3594.82|3593.32|36304
1666803600000|2022-10-26 17:00:00|3595.82|3594.32|3596.82|3595.32|3599.82|3598.32|3588.82|3587.32|18642
1666807200000|2022-10-26 18:00:00|3595.82|3594.32|3590.32|3588.82|3600.82|3599.32|3586.82|3585.32|12023
1666810800000|2022-10-26 19:00:00|3589.82|3588.32|3584.82|3583.32|3591.82|3590.32|3583.82|3582.32|19920
1666814400000|2022-10-26 20:00:00|3585.57|3582.57|3593.77|3590.77|3595.57|3592.57|3584.57|3581.57|17621
1666818000000|2022-10-26 21:00:00|3593.67|3590.67|3589.97|3586.97|3593.67|3590.67|3588.77|3585.77|0
1666821600000|2022-10-26 22:00:00|3586.87|3583.87|3592.77|3589.77|3593.27|3590.27|3585.57|3582.57|0
1666825200000|2022-10-26 23:00:00|3592.97|3589.97|3598.57|3595.57|3599.97|3596.97|3592.77|3589.77|0
1666828800000|2022-10-27 00:00:00|3598.37|3595.37|3592.07|3590.07|3601.07|3599.07|3588.07|3586.07|2732
1666832400000|2022-10-27 01:00:00|3593.07|3591.07|3593.07|3591.07|3598.07|3596.07|3591.57|3589.57|1220
1666836000000|2022-10-27 02:00:00|3592.07|3590.07|3590.07|3588.07|3595.07|3593.07|3586.07|3584.07|1448
1666839600000|2022-10-27 03:00:00|3591.07|3589.07|3596.07|3594.07|3597.07|3595.07|3590.07|3588.07|1307
1666843200000|2022-10-27 04:00:00|3597.07|3595.07|3599.07|3597.07|3600.07|3598.07|3595.07|3593.07|821
1666846800000|2022-10-27 05:00:00|3598.07|3596.07|3601.07|3599.07|3602.57|3600.57|3595.07|3593.07|1466
1666850400000|2022-10-27 06:00:00|3600.82|3599.32|3593.82|3592.32|3602.82|3601.32|3592.82|3591.32|14170
1666854000000|2022-10-27 07:00:00|3594.82|3593.32|3590.92|3589.42|3596.82|3595.32|3586.82|3585.32|68817
1666857600000|2022-10-27 08:00:00|3589.92|3588.42|3591.92|3590.42|3599.92|3598.42|3587.92|3586.42|51837
1666861200000|2022-10-27 09:00:00|3592.92|3591.42|3582.92|3581.42|3592.92|3591.42|3581.92|3580.42|44039
1666864800000|2022-10-27 10:00:00|3583.92|3582.42|3578.92|3577.42|3584.92|3583.42|3576.92|3575.42|33189
1666868400000|2022-10-27 11:00:00|3577.92|3576.42|3572.09|3570.59|3580.92|3579.42|3566.09|3564.59|39830
1666872000000|2022-10-27 12:00:00|3571.09|3569.59|3598.09|3596.59|3604.09|3602.59|3567.59|3566.09|88905
1666875600000|2022-10-27 13:00:00|3599.09|3597.59|3593.09|3591.59|3616.09|3614.59|3589.09|3587.59|122687
1666879200000|2022-10-27 14:00:00|3592.09|3590.59|3609.17|3607.67|3620.17|3618.67|3590.09|3588.59|126733
1666882800000|2022-10-27 15:00:00|3610.17|3608.67|3599.17|3597.67|3619.17|3617.67|3595.17|3593.67|244266
1666886400000|2022-10-27 16:00:00|3598.17|3596.67|3606.17|3604.67|3608.17|3606.67|3595.17|3593.67|31310
1666890000000|2022-10-27 17:00:00|3607.17|3605.67|3601.17|3599.67|3615.17|3613.67|3601.17|3599.67|26765
1666893600000|2022-10-27 18:00:00|3602.17|3600.67|3597.17|3595.67|3603.67|3602.17|3595.17|3593.67|8804
1666897200000|2022-10-27 19:00:00|3598.17|3596.67|3591.17|3589.67|3603.17|3601.67|3589.67|3588.17|18404
1666900800000|2022-10-27 20:00:00|3592.72|3589.72|3578.22|3575.22|3594.82|3591.82|3558.12|3555.12|52139
1666904400000|2022-10-27 21:00:00|3578.32|3575.32|3582.52|3579.52|3591.82|3588.82|3572.62|3569.62|0
1666908000000|2022-10-27 22:00:00|3585.12|3582.12|3586.12|3583.12|3592.82|3589.82|3582.02|3579.02|0
1666911600000|2022-10-27 23:00:00|3585.92|3582.92|3582.52|3579.52|3588.62|3585.62|3581.22|3578.22|0
1666915200000|2022-10-28 00:00:00|3582.92|3579.92|3586.42|3584.42|3587.42|3585.42|3577.52|3574.52|3096
1666918800000|2022-10-28 01:00:00|3587.42|3585.42|3596.42|3594.42|3598.42|3596.42|3587.42|3585.42|2251
1666922400000|2022-10-28 02:00:00|3595.42|3593.42|3590.92|3588.92|3596.92|3594.92|3587.42|3585.42|1208
1666926000000|2022-10-28 03:00:00|3591.42|3589.42|3589.42|3587.42|3592.42|3590.42|3587.42|3585.42|962
1666929600000|2022-10-28 04:00:00|3588.92|3586.92|3585.42|3583.42|3590.42|3588.42|3584.42|3582.42|1535
1666933200000|2022-10-28 05:00:00|3584.42|3582.42|3575.42|3573.42|3585.42|3583.42|3571.42|3569.42|6215
1666936800000|2022-10-28 06:00:00|3575.17|3573.67|3568.17|3566.67|3579.17|3577.67|3564.17|3562.67|23469
1666940400000|2022-10-28 07:00:00|3570.17|3568.67|3564.77|3563.27|3579.17|3577.67|3558.77|3557.27|110821
1666944000000|2022-10-28 08:00:00|3563.77|3562.27|3575.77|3574.27|3577.77|3576.27|3559.77|3558.27|67712
1666947600000|2022-10-28 09:00:00|3574.77|3573.27|3585.77|3584.27|3586.77|3585.27|3561.77|3560.27|100158
1666951200000|2022-10-28 10:00:00|3584.77|3583.27|3585.77|3584.27|3587.77|3586.27|3577.77|3576.27|41138
1666954800000|2022-10-28 11:00:00|3586.77|3585.27|3587.4|3585.9|3590.77|3589.27|3580.77|3579.27|28701
1666958400000|2022-10-28 12:00:00|3586.9|3585.4|3593.4|3591.9|3608.4|3606.9|3578.4|3576.9|66036
1666962000000|2022-10-28 13:00:00|3594.4|3592.9|3602.9|3601.4|3609.4|3607.9|3588.4|3586.9|64294
1666965600000|2022-10-28 14:00:00|3603.9|3602.4|3613.28|3611.78|3614.28|3612.78|3593.28|3591.78|74240
1666969200000|2022-10-28 15:00:00|3613.78|3612.28|3618.29|3616.79|3620.29|3618.79|3609.28|3607.78|142659
1666972800000|2022-10-28 16:00:00|3619.29|3617.79|3627.29|3625.79|3628.29|3626.79|3613.29|3611.79|29583
1666976400000|2022-10-28 17:00:00|3626.79|3625.29|3630.29|3628.79|3634.29|3632.79|3626.29|3624.79|11277
1666980000000|2022-10-28 18:00:00|3631.29|3629.79|3636.29|3634.79|3637.29|3635.79|3629.29|3627.79|9522
1666983600000|2022-10-28 19:00:00|3637.29|3635.79|3641.79|3640.29|3644.29|3642.79|3634.29|3632.79|26778
1666987200000|2022-10-28 20:00:00|3643.84|3640.84|3653.14|3650.14|3653.94|3650.94|3642.84|3639.84|51050
1667167200000|2022-10-30 22:00:00|3641.74|3638.74|3641.04|3638.04|3642.64|3639.64|3636.34|3633.34|0
1667170800000|2022-10-30 23:00:00|3641.14|3638.14|3639.24|3636.24|3643.84|3640.84|3638.84|3635.84|0
1667174400000|2022-10-31 00:00:00|3639.44|3636.44|3629.54|3627.54|3641.64|3638.64|3628.54|3626.54|1575
1667178000000|2022-10-31 01:00:00|3629.04|3627.04|3630.54|3628.54|3632.54|3630.54|3622.54|3620.54|2929
1667181600000|2022-10-31 02:00:00|3630.04|3628.04|3627.54|3625.54|3632.54|3630.54|3626.54|3624.54|2762
1667185200000|2022-10-31 03:00:00|3628.54|3626.54|3630.54|3628.54|3633.54|3631.54|3626.54|3624.54|1543
1667188800000|2022-10-31 04:00:00|3631.54|3629.54|3626.54|3624.54|3631.54|3629.54|3626.54|3624.54|1430
1667192400000|2022-10-31 05:00:00|3625.54|3623.54|3628.54|3626.54|3631.54|3629.54|3622.54|3620.54|2271
1667196000000|2022-10-31 06:00:00|3627.54|3625.54|3622.54|3620.54|3629.54|3627.54|3622.54|3620.54|2429
1667199600000|2022-10-31 07:00:00|3622.29|3620.79|3627.29|3625.79|3627.29|3625.79|3620.29|3618.79|12374
1667203200000|2022-10-31 08:00:00|3626.29|3624.79|3611.07|3609.57|3626.79|3625.29|3606.29|3604.79|75431
1667206800000|2022-10-31 09:00:00|3610.07|3608.57|3615.07|3613.57|3618.07|3616.57|3609.07|3607.57|43957
1667210400000|2022-10-31 10:00:00|3614.07|3612.57|3619.07|3617.57|3619.07|3617.57|3612.07|3610.57|44221
1667214000000|2022-10-31 11:00:00|3620.07|3618.57|3617.07|3615.57|3624.07|3622.57|3615.07|3613.57|29106
1667217600000|2022-10-31 12:00:00|3616.07|3614.57|3616.22|3614.72|3619.07|3617.57|3613.07|3611.57|41951
1667221200000|2022-10-31 13:00:00|3617.22|3615.72|3616.22|3614.72|3624.22|3622.72|3612.22|3610.72|45304
1667224800000|2022-10-31 14:00:00|3616.72|3615.22|3625.22|3623.72|3630.22|3628.72|3616.72|3615.22|60062
1667228400000|2022-10-31 15:00:00|3624.22|3622.72|3619.2|3617.7|3632.2|3630.7|3617.2|3615.7|76176
1667232000000|2022-10-31 16:00:00|3620.2|3618.7|3619.2|3617.7|3626.2|3624.7|3614.2|3612.7|232600
1667235600000|2022-10-31 17:00:00|3620.2|3618.7|3622.2|3620.7|3625.2|3623.7|3616.2|3614.7|19477
1667239200000|2022-10-31 18:00:00|3621.2|3619.7|3624.2|3622.7|3629.2|3627.7|3621.2|3619.7|16840
1667242800000|2022-10-31 19:00:00|3623.2|3621.7|3620.2|3618.7|3624.2|3622.7|3611.2|3609.7|58875
1667246400000|2022-10-31 20:00:00|3619.2|3617.7|3620.2|3618.7|3621.2|3619.7|3616.2|3614.7|4726
1667250000000|2022-10-31 21:00:00|3621.55|3618.55|3621.15|3618.15|3621.95|3618.95|3619.45|3616.45|739
1667253600000|2022-10-31 22:00:00|3621.95|3618.95|3623.25|3620.25|3625.05|3622.05|3619.85|3616.85|0
1667257200000|2022-10-31 23:00:00|3623.65|3620.65|3625.45|3622.45|3627.75|3624.75|3623.25|3620.25|0
1667260800000|2022-11-01 00:00:00|3625.65|3622.65|3630.45|3628.45|3633.45|3631.45|3624.45|3621.45|2801
1667264400000|2022-11-01 01:00:00|3630.95|3628.95|3637.45|3635.45|3639.45|3637.45|3630.95|3628.95|944
1667268000000|2022-11-01 02:00:00|3637.95|3635.95|3643.45|3641.45|3644.45|3642.45|3637.45|3635.45|1527
1667271600000|2022-11-01 03:00:00|3644.45|3642.45|3642.45|3640.45|3645.45|3643.45|3639.45|3637.45|681
1667275200000|2022-11-01 04:00:00|3641.45|3639.45|3641.45|3639.45|3642.45|3640.45|3639.45|3637.45|308
1667278800000|2022-11-01 05:00:00|3642.45|3640.45|3647.45|3645.45|3649.45|3647.45|3641.45|3639.45|3595
1667282400000|2022-11-01 06:00:00|3648.45|3646.45|3650.95|3648.95|3651.45|3649.45|3647.45|3645.45|7200
1667286000000|2022-11-01 07:00:00|3650.7|3649.2|3650.2|3648.7|3654.2|3652.7|3643.2|3641.7|24335
1667289600000|2022-11-01 08:00:00|3649.2|3647.7|3667.78|3666.28|3672.2|3670.7|3649.2|3647.7|107923
1667293200000|2022-11-01 09:00:00|3666.78|3665.28|3668.78|3667.28|3668.78|3667.28|3660.78|3659.28|45720
1667296800000|2022-11-01 10:00:00|3669.78|3668.28|3676.78|3675.28|3677.78|3676.28|3667.78|3666.28|47359
1667300400000|2022-11-01 11:00:00|3675.78|3674.28|3670.78|3669.28|3679.78|3678.28|3669.78|3668.28|50146
1667304000000|2022-11-01 12:00:00|3671.78|3670.28|3672.19|3670.69|3676.19|3674.69|3667.78|3666.28|52761
1667307600000|2022-11-01 13:00:00|3673.19|3671.69|3670.19|3668.69|3681.19|3679.69|3668.19|3666.69|71647
1667311200000|2022-11-01 14:00:00|3671.69|3670.19|3646.19|3644.69|3671.69|3670.19|3643.19|3641.69|112475
1667314800000|2022-11-01 15:00:00|3645.19|3643.69|3650.52|3649.02|3651.52|3650.02|3639.52|3638.02|89027
1667318400000|2022-11-01 16:00:00|3649.52|3648.02|3656.52|3655.02|3656.52|3655.02|3645.52|3644.02|180448
1667322000000|2022-11-01 17:00:00|3655.52|3654.02|3661.52|3660.02|3662.52|3661.02|3653.52|3652.02|24095
1667325600000|2022-11-01 18:00:00|3662.02|3660.52|3661.52|3660.02|3662.52|3661.02|3654.52|3653.02|9955
1667329200000|2022-11-01 19:00:00|3660.52|3659.02|3656.52|3655.02|3662.52|3661.02|3656.52|3655.02|12221
1667332800000|2022-11-01 20:00:00|3657.52|3656.02|3657.02|3655.52|3657.52|3656.02|3651.52|3650.02|3777
1667336400000|2022-11-01 21:00:00|3658.27|3655.27|3658.47|3655.47|3658.77|3655.77|3657.87|3654.87|13534
1667340000000|2022-11-01 22:00:00|3659.07|3656.07|3661.97|3658.97|3662.37|3659.37|3658.37|3655.37|0
1667343600000|2022-11-01 23:00:00|3662.07|3659.07|3660.77|3657.77|3663.97|3660.97|3659.57|3656.57|0
1667347200000|2022-11-02 00:00:00|3660.97|3657.97|3666.27|3664.27|3667.77|3665.77|3657.77|3654.97|2186
1667350800000|2022-11-02 01:00:00|3666.77|3664.77|3667.77|3665.77|3669.77|3667.77|3663.77|3661.77|737
1667354400000|2022-11-02 02:00:00|3668.77|3666.77|3669.77|3667.77|3670.77|3668.77|3664.77|3662.77|723
1667358000000|2022-11-02 03:00:00|3668.77|3666.77|3670.77|3668.77|3673.77|3671.77|3666.77|3664.77|645
1667361600000|2022-11-02 04:00:00|3669.77|3667.77|3670.77|3668.77|3672.27|3670.27|3667.77|3665.77|481
1667365200000|2022-11-02 05:00:00|3671.77|3669.77|3668.77|3666.77|3673.77|3671.77|3667.77|3665.77|2222
1667368800000|2022-11-02 06:00:00|3669.77|3667.77|3666.27|3664.27|3669.77|3667.77|3664.77|3662.77|2087
1667372400000|2022-11-02 07:00:00|3666.02|3664.52|3667.52|3666.02|3670.02|3668.52|3662.52|3661.02|10391
1667376000000|2022-11-02 08:00:00|3666.52|3665.02|3664.69|3663.19|3677.52|3676.02|3663.52|3662.02|69171
1667379600000|2022-11-02 09:00:00|3665.19|3663.69|3655.69|3654.19|3666.69|3665.19|3649.69|3648.19|68618
1667383200000|2022-11-02 10:00:00|3654.69|3653.19|3646.69|3645.19|3658.69|3657.19|3642.69|3641.19|66091
1667386800000|2022-11-02 11:00:00|3646.19|3644.69|3648.69|3647.19|3653.69|3652.19|3643.69|3642.19|51368
1667390400000|2022-11-02 12:00:00|3647.69|3646.19|3639.88|3638.38|3650.69|3649.19|3634.88|3633.38|48754
1667394000000|2022-11-02 13:00:00|3640.38|3638.88|3631.88|3630.38|3640.88|3639.38|3628.88|3627.38|63400
1667397600000|2022-11-02 14:00:00|3632.88|3631.38|3628.88|3627.38|3637.88|3636.38|3624.88|3623.38|82158
1667401200000|2022-11-02 15:00:00|3627.88|3626.38|3629.32|3627.82|3632.88|3631.38|3623.32|3621.82|78196
1667404800000|2022-11-02 16:00:00|3628.32|3626.82|3626.58|3625.08|3631.32|3629.82|3620.58|3619.08|139300
1667408400000|2022-11-02 17:00:00|3627.58|3626.08|3631.58|3630.08|3635.58|3634.08|3624.58|3623.08|20623
1667412000000|2022-11-02 18:00:00|3631.08|3629.58|3614.58|3613.08|3653.58|3652.08|3605.58|3604.08|88610
1667415600000|2022-11-02 19:00:00|3613.58|3612.08|3586.58|3585.08|3627.58|3626.08|3586.58|3585.08|45137
1667419200000|2022-11-02 20:00:00|3585.58|3584.08|3583.58|3582.08|3585.58|3584.08|3581.58|3580.08|11027
1667422800000|2022-11-02 21:00:00|3584.43|3581.43|3584.83|3581.83|3586.23|3583.23|3583.63|3580.63|8810
1667426400000|2022-11-02 22:00:00|3583.93|3580.93|3578.83|3575.83|3586.03|3583.03|3575.13|3572.13|0
1667430000000|2022-11-02 23:00:00|3578.73|3575.73|3577.33|3574.33|3579.43|3576.43|3574.73|3571.73|0
1667433600000|2022-11-03 00:00:00|3577.23|3574.23|3584.83|3582.83|3584.83|3582.83|3574.83|3572.33|2292
1667437200000|2022-11-03 01:00:00|3585.83|3583.83|3589.83|3587.83|3594.83|3592.83|3583.83|3581.83|2993
1667440800000|2022-11-03 02:00:00|3590.83|3588.83|3591.83|3589.83|3594.83|3592.83|3588.83|3586.83|1040
1667444400000|2022-11-03 03:00:00|3592.33|3590.33|3595.83|3593.83|3596.83|3594.83|3590.83|3588.83|746
1667448000000|2022-11-03 04:00:00|3596.33|3594.33|3595.83|3593.83|3596.83|3594.83|3594.83|3592.83|339
1667451600000|2022-11-03 05:00:00|3594.83|3592.83|3593.83|3591.83|3600.83|3598.83|3593.83|3591.83|1415
1667455200000|2022-11-03 06:00:00|3592.83|3590.83|3587.83|3585.83|3594.83|3592.83|3587.83|3585.83|5026
1667458800000|2022-11-03 07:00:00|3587.58|3586.08|3584.08|3582.58|3592.58|3591.08|3574.58|3573.08|30084
1667462400000|2022-11-03 08:00:00|3584.58|3583.08|3589.66|3588.16|3596.58|3595.08|3577.58|3576.08|103111
1667466000000|2022-11-03 09:00:00|3588.66|3587.16|3596.66|3595.16|3598.66|3597.16|3588.66|3587.16|50983
1667469600000|2022-11-03 10:00:00|3597.16|3595.66|3586.66|3585.16|3598.66|3597.16|3580.66|3579.16|48564
1667473200000|2022-11-03 11:00:00|3585.66|3584.16|3577.66|3576.16|3588.66|3587.16|3577.66|3576.16|46594
1667476800000|2022-11-03 12:00:00|3576.66|3575.16|3564.98|3563.48|3590.66|3589.16|3563.98|3562.48|53816
1667480400000|2022-11-03 13:00:00|3565.98|3564.48|3569.98|3568.48|3581.98|3580.48|3563.98|3562.48|70792
1667484000000|2022-11-03 14:00:00|3574.48|3572.98|3592.98|3591.48|3593.98|3592.48|3564.98|3563.48|90853
1667487600000|2022-11-03 15:00:00|3591.98|3590.48|3584.93|3583.43|3595.98|3594.48|3581.93|3580.43|85413
1667491200000|2022-11-03 16:00:00|3585.93|3584.43|3595.93|3594.43|3596.93|3595.43|3583.93|3582.43|156386
1667494800000|2022-11-03 17:00:00|3595.43|3593.93|3589.93|3588.43|3597.93|3596.43|3589.93|3588.43|18140
1667498400000|2022-11-03 18:00:00|3590.93|3589.43|3595.93|3594.43|3596.93|3595.43|3586.93|3585.43|13330
1667502000000|2022-11-03 19:00:00|3595.43|3593.93|3586.43|3584.93|3597.93|3596.43|3583.93|3582.43|23397
1667505600000|2022-11-03 20:00:00|3586.93|3585.43|3589.93|3588.43|3591.93|3590.43|3586.43|3584.93|5235
1667509200000|2022-11-03 21:00:00|3591.58|3588.58|3589.88|3586.88|3591.88|3588.88|3589.48|3586.48|10305
1667512800000|2022-11-03 22:00:00|3590.28|3587.28|3587.28|3584.28|3590.78|3587.78|3583.28|3580.28|0
1667516400000|2022-11-03 23:00:00|3587.48|3584.48|3587.48|3584.48|3588.48|3585.48|3585.38|3582.38|0
1667520000000|2022-11-04 00:00:00|3587.68|3584.68|3588.18|3586.18|3592.58|3589.58|3584.18|3582.18|2007
1667523600000|2022-11-04 01:00:00|3587.18|3585.18|3592.18|3590.18|3593.18|3591.18|3584.18|3582.18|2024
1667527200000|2022-11-04 02:00:00|3592.68|3590.68|3595.18|3593.18|3597.18|3595.18|3590.18|3588.18|1846
1667530800000|2022-11-04 03:00:00|3595.68|3593.68|3599.18|3597.18|3599.18|3597.18|3594.18|3592.18|1762
1667534400000|2022-11-04 04:00:00|3598.18|3596.18|3610.18|3608.18|3610.18|3608.18|3598.18|3596.18|5256
1667538000000|2022-11-04 05:00:00|3611.18|3609.18|3614.18|3612.18|3619.18|3617.18|3608.18|3606.18|7475
1667541600000|2022-11-04 06:00:00|3615.18|3613.18|3619.18|3617.18|3626.18|3624.18|3612.18|3610.18|12117
1667545200000|2022-11-04 07:00:00|3618.93|3617.43|3613.93|3612.43|3624.93|3623.43|3609.93|3608.43|28400
1667548800000|2022-11-04 08:00:00|3614.93|3613.43|3631.58|3630.08|3631.58|3630.08|3611.93|3610.43|88405
1667552400000|2022-11-04 09:00:00|3632.58|3631.08|3643.58|3642.08|3649.58|3648.08|3629.58|3628.08|106373
1667556000000|2022-11-04 10:00:00|3644.58|3643.08|3661.58|3660.08|3662.58|3661.08|3643.58|3642.08|91040
1667559600000|2022-11-04 11:00:00|3660.58|3659.08|3669.58|3668.08|3673.58|3672.08|3655.58|3654.08|107131
1667563200000|2022-11-04 12:00:00|3670.58|3669.08|3674.98|3673.48|3675.98|3674.48|3636.08|3634.58|107584
1667566800000|2022-11-04 13:00:00|3675.98|3674.48|3687.98|3686.48|3689.98|3688.48|3671.98|3670.48|120400
1667570400000|2022-11-04 14:00:00|3688.98|3687.48|3702.98|3701.48|3713.98|3712.48|3685.98|3684.48|135446
1667574000000|2022-11-04 15:00:00|3703.98|3702.48|3675.05|3673.55|3705.98|3704.48|3674.05|3672.55|155708
1667577600000|2022-11-04 16:00:00|3676.05|3674.55|3685.05|3683.55|3691.05|3689.55|3668.55|3667.05|216481
1667581200000|2022-11-04 17:00:00|3684.05|3682.55|3676.05|3674.55|3689.05|3687.55|3676.05|3674.55|34387
1667584800000|2022-11-04 18:00:00|3677.05|3675.55|3688.05|3686.55|3691.05|3689.55|3663.05|3661.55|41170
1667588400000|2022-11-04 19:00:00|3688.55|3687.05|3700.05|3698.55|3701.05|3699.55|3687.05|3685.55|28765
1667592000000|2022-11-04 20:00:00|3701.05|3699.55|3698.55|3697.05|3702.05|3700.55|3696.05|3694.55|5179
1667595600000|2022-11-04 21:00:00|3699.7|3696.7|3699.9|3696.9|3699.9|3696.9|3699.7|3696.7|0
1667775600000|2022-11-06 23:00:00|3681.4|3678.4|3682.5|3679.5|3685.9|3682.9|3678.7|3675.7|0
1667779200000|2022-11-07 00:00:00|3682.7|3679.7|3680.3|3678.3|3690.2|3687.2|3675.3|3673.3|3020
1667782800000|2022-11-07 01:00:00|3679.8|3677.8|3683.3|3681.3|3688.3|3686.3|3673.3|3671.3|4800
1667786400000|2022-11-07 02:00:00|3682.8|3680.8|3683.3|3681.3|3683.3|3681.3|3676.3|3674.3|3857
1667790000000|2022-11-07 03:00:00|3682.3|3680.3|3684.3|3682.3|3687.3|3685.3|3680.3|3678.3|992
1667793600000|2022-11-07 04:00:00|3683.8|3681.8|3686.3|3684.3|3688.3|3686.3|3683.3|3681.3|531
1667797200000|2022-11-07 05:00:00|3685.3|3683.3|3686.3|3684.3|3692.3|3690.3|3684.3|3682.3|1794
1667800800000|2022-11-07 06:00:00|3686.8|3684.8|3688.3|3686.3|3691.3|3689.3|3685.3|3683.3|2209
1667804400000|2022-11-07 07:00:00|3688.05|3686.55|3673.05|3671.55|3689.05|3687.55|3670.05|3668.55|24999
1667808000000|2022-11-07 08:00:00|3672.55|3671.05|3707.99|3706.49|3708.99|3707.49|3668.05|3666.55|102757
1667811600000|2022-11-07 09:00:00|3708.99|3707.49|3704.99|3703.49|3720.99|3719.49|3704.99|3703.49|78027
1667815200000|2022-11-07 10:00:00|3705.99|3704.49|3714.99|3713.49|3716.99|3715.49|3704.99|3703.49|36611
1667818800000|2022-11-07 11:00:00|3715.49|3713.99|3712.99|3711.49|3717.99|3716.49|3707.99|3706.49|36071
1667822400000|2022-11-07 12:00:00|3711.99|3710.49|3715.76|3714.26|3716.99|3715.49|3710.99|3709.49|39528
1667826000000|2022-11-07 13:00:00|3716.76|3715.26|3710.76|3709.26|3719.76|3718.26|3704.76|3703.26|67438
1667829600000|2022-11-07 14:00:00|3711.76|3710.26|3700.76|3699.26|3714.76|3713.26|3697.76|3696.26|78185
1667833200000|2022-11-07 15:00:00|3699.76|3698.26|3707.77|3706.27|3711.77|3710.27|3699.76|3698.26|74227
1667836800000|2022-11-07 16:00:00|3706.77|3705.27|3700.77|3699.27|3713.77|3712.27|3699.77|3698.27|148458
1667840400000|2022-11-07 17:00:00|3701.77|3700.27|3702.77|3701.27|3706.77|3705.27|3698.77|3697.27|28653
1667844000000|2022-11-07 18:00:00|3703.77|3702.27|3707.77|3706.27|3708.77|3707.27|3703.77|3702.27|8305
1667847600000|2022-11-07 19:00:00|3708.77|3707.27|3714.77|3713.27|3718.77|3717.27|3707.77|3706.27|10985
1667851200000|2022-11-07 20:00:00|3715.27|3713.77|3709.77|3708.27|3719.77|3718.27|3707.77|3706.27|31396
1667854800000|2022-11-07 21:00:00|3711.32|3708.32|3708.02|3705.02|3711.42|3708.42|3706.62|3703.62|472
1667858400000|2022-11-07 22:00:00|3707.92|3704.92|3708.92|3705.92|3709.22|3706.22|3707.82|3704.82|0
1667862000000|2022-11-07 23:00:00|3708.52|3705.52|3711.32|3708.32|3711.52|3708.52|3705.52|3702.52|0
1667865600000|2022-11-08 00:00:00|3711.12|3708.12|3722.02|3720.02|3723.02|3721.02|3710.72|3707.72|1654
1667869200000|2022-11-08 01:00:00|3721.02|3719.02|3719.02|3717.02|3721.02|3719.02|3716.02|3714.02|1586
1667872800000|2022-11-08 02:00:00|3718.02|3716.02|3712.02|3710.02|3719.02|3717.02|3712.02|3710.02|1522
1667876400000|2022-11-08 03:00:00|3713.02|3711.02|3713.02|3711.02|3714.02|3712.02|3712.02|3710.02|1155
1667880000000|2022-11-08 04:00:00|3714.02|3712.02|3710.02|3708.02|3714.02|3712.02|3708.02|3706.02|915
1667883600000|2022-11-08 05:00:00|3709.02|3707.02|3709.02|3707.02|3711.02|3709.02|3705.02|3703.02|1900
1667887200000|2022-11-08 06:00:00|3710.02|3708.02|3713.02|3711.02|3716.02|3714.02|3709.02|3707.02|3150
1667890800000|2022-11-08 07:00:00|3712.77|3711.27|3703.77|3702.27|3713.77|3712.27|3699.77|3698.27|13138
1667894400000|2022-11-08 08:00:00|3702.77|3701.27|3702.14|3700.64|3707.14|3705.64|3695.77|3694.27|63379
1667898000000|2022-11-08 09:00:00|3701.14|3699.64|3714.14|3712.64|3715.14|3713.64|3700.14|3698.64|47297
1667901600000|2022-11-08 10:00:00|3713.14|3711.64|3714.14|3712.64|3718.64|3717.14|3712.14|3710.64|55858
1667905200000|2022-11-08 11:00:00|3715.14|3713.64|3720.14|3718.64|3724.14|3722.64|3714.14|3712.64|28516
1667908800000|2022-11-08 12:00:00|3721.14|3719.64|3722.42|3720.92|3722.42|3720.92|3716.14|3714.64|33681
1667912400000|2022-11-08 13:00:00|3722.92|3721.42|3724.42|3722.92|3727.92|3726.42|3717.42|3715.92|43645
1667916000000|2022-11-08 14:00:00|3725.42|3723.92|3725.42|3723.92|3729.42|3727.92|3720.42|3718.92|79838
1667919600000|2022-11-08 15:00:00|3724.42|3722.92|3736.01|3734.51|3742.01|3740.51|3724.42|3722.92|87945
1667923200000|2022-11-08 16:00:00|3737.01|3735.51|3740.01|3738.51|3743.01|3741.51|3733.01|3731.51|153951
1667926800000|2022-11-08 17:00:00|3741.01|3739.51|3737.01|3735.51|3741.01|3739.51|3735.01|3733.51|33959
1667930400000|2022-11-08 18:00:00|3736.01|3734.51|3718.01|3716.51|3740.01|3738.51|3717.01|3715.51|27589
1667934000000|2022-11-08 19:00:00|3717.51|3716.01|3720.01|3718.51|3724.01|3722.51|3704.01|3702.51|18295
1667937600000|2022-11-08 20:00:00|3721.01|3719.51|3728.01|3726.51|3738.01|3736.51|3720.01|3718.51|21654
1667941200000|2022-11-08 21:00:00|3727.56|3724.56|3725.06|3722.06|3727.56|3724.56|3719.06|3716.06|14597
1667944800000|2022-11-08 22:00:00|3724.96|3721.96|3724.46|3721.46|3725.96|3722.96|3724.06|3721.06|0
1667948400000|2022-11-08 23:00:00|3724.96|3721.96|3734.66|3731.66|3735.96|3732.96|3723.26|3720.26|0
1667952000000|2022-11-09 00:00:00|3734.46|3731.46|3729.26|3727.26|3734.46|3731.46|3726.26|3723.36|742
1667955600000|2022-11-09 01:00:00|3730.26|3728.26|3731.26|3729.26|3738.26|3736.26|3726.26|3724.26|2329
1667959200000|2022-11-09 02:00:00|3731.76|3729.76|3732.26|3730.26|3735.26|3733.26|3728.26|3726.26|867
1667962800000|2022-11-09 03:00:00|3733.26|3731.26|3726.26|3724.26|3734.26|3732.26|3723.26|3721.26|927
1667966400000|2022-11-09 04:00:00|3725.76|3723.76|3731.26|3729.26|3733.26|3731.26|3721.26|3719.26|475
1667970000000|2022-11-09 05:00:00|3730.26|3728.26|3726.26|3724.26|3733.26|3731.26|3723.26|3721.26|1075
1667973600000|2022-11-09 06:00:00|3725.26|3723.26|3720.26|3718.26|3727.26|3725.26|3719.26|3717.26|3940
1667977200000|2022-11-09 07:00:00|3720.01|3718.51|3725.01|3723.51|3729.01|3727.51|3720.01|3718.51|15743
1667980800000|2022-11-09 08:00:00|3726.01|3724.51|3727|3725.5|3740.01|3738.51|3724|3722.5|55171
1667984400000|2022-11-09 09:00:00|3728|3726.5|3715|3713.5|3729|3727.5|3712|3710.5|47998
1667988000000|2022-11-09 10:00:00|3714|3712.5|3723|3721.5|3724|3722.5|3709|3707.5|38980
1667991600000|2022-11-09 11:00:00|3724|3722.5|3721|3719.5|3727|3725.5|3720|3718.5|24682
1667995200000|2022-11-09 12:00:00|3721.5|3720|3723|3721.5|3725|3723.5|3716|3714.5|27543
1667998800000|2022-11-09 13:00:00|3722|3720.5|3720|3718.5|3726|3724.5|3713|3711.5|47597
1668002400000|2022-11-09 14:00:00|3719|3717.5|3720|3718.5|3726|3724.5|3717|3715.5|62516
1668006000000|2022-11-09 15:00:00|3721|3719.5|3724.91|3723.41|3740.91|3739.41|3719.91|3718.41|140484
1668009600000|2022-11-09 16:00:00|3725.91|3724.41|3732.91|3731.41|3736.91|3735.41|3725.91|3724.41|138222
1668013200000|2022-11-09 17:00:00|3731.91|3730.41|3727.91|3726.41|3733.91|3732.41|3723.91|3722.41|22834
1668016800000|2022-11-09 18:00:00|3726.91|3725.41|3714.41|3712.91|3729.91|3728.41|3710.91|3709.41|19277
1668020400000|2022-11-09 19:00:00|3714.91|3713.41|3707.91|3706.41|3718.91|3717.41|3706.91|3705.41|12884
1668024000000|2022-11-09 20:00:00|3707.41|3705.91|3700.91|3699.41|3715.91|3714.41|3700.91|3699.41|21633
1668027600000|2022-11-09 21:00:00|3701.36|3698.36|3703.06|3700.06|3705.16|3702.16|3700.36|3697.36|836
1668031200000|2022-11-09 22:00:00|3702.76|3699.76|3702.46|3699.46|3703.26|3700.26|3700.36|3697.36|0
1668034800000|2022-11-09 23:00:00|3703.16|3700.16|3703.66|3700.66|3705.96|3702.96|3700.76|3697.76|0
1668038400000|2022-11-10 00:00:00|3703.26|3700.26|3704.16|3702.16|3708.16|3706.16|3702.16|3699.16|2323
1668042000000|2022-11-10 01:00:00|3704.66|3702.66|3706.16|3704.16|3709.66|3707.66|3704.16|3702.16|1800
1668045600000|2022-11-10 02:00:00|3707.16|3705.16|3704.16|3702.16|3707.16|3705.16|3700.16|3698.16|1272
1668049200000|2022-11-10 03:00:00|3703.16|3701.16|3707.16|3705.16|3708.16|3706.16|3702.16|3700.16|418
1668052800000|2022-11-10 04:00:00|3706.16|3704.16|3708.16|3706.16|3708.16|3706.16|3705.16|3703.16|597
1668056400000|2022-11-10 05:00:00|3707.66|3705.66|3709.16|3707.16|3711.16|3709.16|3706.16|3704.16|1160
1668060000000|2022-11-10 06:00:00|3709.66|3707.66|3707.16|3705.16|3711.16|3709.16|3703.16|3701.16|2078
1668063600000|2022-11-10 07:00:00|3706.91|3705.41|3708.91|3707.41|3715.91|3714.41|3706.91|3705.41|14918
1668067200000|2022-11-10 08:00:00|3707.91|3706.41|3714.1|3712.6|3726.1|3724.6|3705.91|3704.41|54452
1668070800000|2022-11-10 09:00:00|3715.1|3713.6|3723.1|3721.6|3727.1|3725.6|3712.1|3710.6|42964
1668074400000|2022-11-10 10:00:00|3722.1|3720.6|3727.1|3725.6|3728.1|3726.6|3715.1|3713.6|52847
1668078000000|2022-11-10 11:00:00|3726.1|3724.6|3725.1|3723.6|3731.1|3729.6|3716.1|3714.6|49810
1668081600000|2022-11-10 12:00:00|3724.1|3722.6|3732.27|3730.77|3732.27|3730.77|3724.1|3722.6|47460
1668085200000|2022-11-10 13:00:00|3731.27|3729.77|3814.27|3812.77|3821.27|3819.77|3728.27|3726.77|258080
1668088800000|2022-11-10 14:00:00|3815.27|3813.77|3821.27|3819.77|3821.27|3819.77|3794.27|3792.77|194778
1668092400000|2022-11-10 15:00:00|3822.27|3820.77|3840.22|3838.72|3847.22|3845.72|3821.27|3819.77|223366
1668096000000|2022-11-10 16:00:00|3841.22|3839.72|3849.22|3847.72|3855.22|3853.72|3835.22|3833.72|276792
1668099600000|2022-11-10 17:00:00|3848.22|3846.72|3830.22|3828.72|3849.22|3847.72|3830.22|3828.72|53719
1668103200000|2022-11-10 18:00:00|3831.22|3829.72|3841.22|3839.72|3843.22|3841.72|3831.22|3829.72|22896
1668106800000|2022-11-10 19:00:00|3842.22|3840.72|3839.22|3837.72|3844.22|3842.72|3838.22|3836.72|21746
1668110400000|2022-11-10 20:00:00|3838.22|3836.72|3857.22|3855.72|3858.22|3856.72|3837.22|3835.72|47838
1668114000000|2022-11-10 21:00:00|3858.97|3855.97|3869.07|3866.07|3869.27|3866.27|3857.17|3854.17|46129
1668117600000|2022-11-10 22:00:00|3868.67|3865.67|3868.57|3865.57|3870.77|3867.77|3868.37|3865.37|0
1668121200000|2022-11-10 23:00:00|3868.37|3865.37|3867.87|3864.87|3869.97|3866.97|3862.57|3859.57|0
1668124800000|2022-11-11 00:00:00|3867.67|3864.67|3861.47|3859.47|3869.37|3866.37|3853.47|3851.47|3292
1668128400000|2022-11-11 01:00:00|3861.97|3859.97|3847.47|3845.47|3864.47|3862.47|3846.47|3844.47|4482
1668132000000|2022-11-11 02:00:00|3848.47|3846.47|3860.47|3858.47|3863.47|3861.47|3847.47|3845.47|5487
1668135600000|2022-11-11 03:00:00|3861.47|3859.47|3859.47|3857.47|3861.47|3859.47|3856.47|3854.47|4197
1668139200000|2022-11-11 04:00:00|3858.97|3856.97|3866.97|3864.97|3867.47|3865.47|3857.47|3855.47|2031
1668142800000|2022-11-11 05:00:00|3866.47|3864.47|3882.47|3880.47|3882.47|3880.47|3862.47|3860.47|5714
1668146400000|2022-11-11 06:00:00|3881.47|3879.47|3884.47|3882.47|3887.47|3885.47|3880.47|3878.47|10448
1668150000000|2022-11-11 07:00:00|3884.22|3882.72|3884.22|3882.72|3886.22|3884.72|3876.72|3875.22|33925
1668153600000|2022-11-11 08:00:00|3883.22|3881.72|3889.67|3888.17|3890.67|3889.17|3868.22|3866.72|141801
1668157200000|2022-11-11 09:00:00|3888.67|3887.17|3874.67|3873.17|3889.67|3888.17|3871.67|3870.17|109654
1668160800000|2022-11-11 10:00:00|3875.67|3874.17|3875.67|3874.17|3879.67|3878.17|3864.67|3863.17|126492
1668164400000|2022-11-11 11:00:00|3873.67|3872.17|3873.67|3872.17|3878.67|3877.17|3869.67|3868.17|53331
1668168000000|2022-11-11 12:00:00|3872.67|3871.17|3870.51|3869.01|3874.67|3873.17|3867.67|3866.17|43150
1668171600000|2022-11-11 13:00:00|3869.51|3868.01|3869.51|3868.01|3873.51|3872.01|3863.51|3862.01|63162
1668175200000|2022-11-11 14:00:00|3868.51|3867.01|3872.51|3871.01|3872.51|3871.01|3859.51|3858.01|139270
1668178800000|2022-11-11 15:00:00|3867.51|3866.01|3873.73|3872.23|3883.73|3882.23|3860.51|3859.01|166561
1668182400000|2022-11-11 16:00:00|3874.73|3873.23|3875.73|3874.23|3879.73|3878.23|3868.73|3867.23|225847
1668186000000|2022-11-11 17:00:00|3874.73|3873.23|3885.73|3884.23|3887.73|3886.23|3873.73|3872.23|36447
1668189600000|2022-11-11 18:00:00|3886.73|3885.23|3892.73|3891.23|3893.73|3892.23|3886.73|3885.23|15718
1668193200000|2022-11-11 19:00:00|3891.73|3890.23|3896.73|3895.23|3897.73|3896.23|3888.73|3887.23|11536
1668196800000|2022-11-11 20:00:00|3897.23|3895.73|3893.73|3892.23|3897.73|3896.23|3885.73|3884.23|23263
1668200400000|2022-11-11 21:00:00|3895.18|3892.18|3893.08|3890.08|3896.18|3893.18|3890.38|3887.38|20257
1668204000000|2022-11-11 22:00:00|3892.88|3889.88|3892.88|3889.88|3892.88|3889.88|3892.88|3889.88|0
1668380400000|2022-11-13 23:00:00|3879.88|3876.88|3886.98|3883.98|3888.68|3885.68|3877.88|3874.88|0
1668384000000|2022-11-14 00:00:00|3886.58|3883.58|3881.98|3879.98|3889.38|3886.38|3878.98|3876.98|2282
1668387600000|2022-11-14 01:00:00|3882.48|3880.48|3884.98|3882.98|3889.98|3887.98|3881.98|3879.98|4430
1668391200000|2022-11-14 02:00:00|3885.98|3883.98|3887.98|3885.98|3887.98|3885.98|3880.98|3878.98|1333
1668394800000|2022-11-14 03:00:00|3888.98|3886.98|3890.98|3888.98|3890.98|3888.98|3886.98|3884.98|1166
1668398400000|2022-11-14 04:00:00|3889.98|3887.98|3886.98|3884.98|3889.98|3887.98|3884.98|3882.98|1086
1668402000000|2022-11-14 05:00:00|3887.48|3885.48|3881.98|3879.98|3891.98|3889.98|3881.98|3879.98|3108
1668405600000|2022-11-14 06:00:00|3882.48|3880.48|3886.98|3884.98|3886.98|3884.98|3880.48|3878.48|3256
1668409200000|2022-11-14 07:00:00|3886.73|3885.23|3882.73|3881.23|3887.73|3886.23|3879.73|3878.23|15847
1668412800000|2022-11-14 08:00:00|3881.73|3880.23|3884.99|3883.49|3890.73|3889.23|3880.73|3879.23|87889
1668416400000|2022-11-14 09:00:00|3885.99|3884.49|3874.99|3873.49|3885.99|3884.49|3872.99|3871.49|57303
1668420000000|2022-11-14 10:00:00|3875.99|3874.49|3877.99|3876.49|3882.99|3881.49|3872.99|3871.49|64044
1668423600000|2022-11-14 11:00:00|3876.99|3875.49|3881.99|3880.49|3883.49|3881.99|3875.99|3874.49|46041
1668427200000|2022-11-14 12:00:00|3880.99|3879.49|3886.25|3884.75|3887.25|3885.75|3880.99|3879.49|44680
1668430800000|2022-11-14 13:00:00|3885.25|3883.75|3890.25|3888.75|3892.25|3890.75|3882.25|3880.75|99384
1668434400000|2022-11-14 14:00:00|3891.25|3889.75|3900.25|3898.75|3902.25|3900.75|3889.25|3887.75|96098
1668438000000|2022-11-14 15:00:00|3901.25|3899.75|3894.08|3892.58|3917.08|3915.58|3892.08|3890.58|128253
1668441600000|2022-11-14 16:00:00|3895.08|3893.58|3886.33|3884.83|3895.08|3893.58|3882.08|3880.58|182779
1668445200000|2022-11-14 17:00:00|3887.33|3885.83|3888.33|3886.83|3892.33|3890.83|3883.33|3881.83|25333
1668448800000|2022-11-14 18:00:00|3887.33|3885.83|3898.33|3896.83|3898.33|3896.83|3887.33|3885.83|18822
1668452400000|2022-11-14 19:00:00|3897.33|3895.83|3892.33|3890.83|3898.33|3896.83|3889.33|3887.83|10571
1668456000000|2022-11-14 20:00:00|3893.33|3891.83|3869.33|3867.83|3896.33|3894.83|3868.33|3866.83|25542
1668459600000|2022-11-14 21:00:00|3871.58|3868.58|3877.78|3874.78|3878.58|3875.58|3871.38|3868.38|36718
1668463200000|2022-11-14 22:00:00|3877.58|3874.58|3878.18|3875.18|3878.48|3875.48|3876.78|3873.78|0
1668466800000|2022-11-14 23:00:00|3877.68|3874.68|3876.98|3873.98|3880.88|3877.88|3876.98|3873.98|0
1668470400000|2022-11-15 00:00:00|3877.28|3874.28|3870.58|3868.58|3878.98|3875.98|3870.58|3868.58|1179
1668474000000|2022-11-15 01:00:00|3871.58|3869.58|3878.58|3876.58|3880.58|3878.58|3871.58|3869.58|1480
1668477600000|2022-11-15 02:00:00|3877.58|3875.58|3891.58|3889.58|3891.58|3889.58|3877.58|3875.58|4587
1668481200000|2022-11-15 03:00:00|3892.08|3890.08|3892.58|3890.58|3894.58|3892.58|3889.58|3887.58|2685
1668484800000|2022-11-15 04:00:00|3892.08|3890.08|3890.58|3888.58|3892.58|3890.58|3888.58|3886.58|1044
1668488400000|2022-11-15 05:00:00|3891.58|3889.58|3892.58|3890.58|3894.58|3892.58|3890.58|3888.58|920
1668492000000|2022-11-15 06:00:00|3893.58|3891.58|3896.08|3894.08|3896.58|3894.58|3892.58|3890.58|1661
1668495600000|2022-11-15 07:00:00|3895.83|3894.33|3903.33|3901.83|3910.33|3908.83|3895.33|3893.83|23742
1668499200000|2022-11-15 08:00:00|3904.33|3902.83|3897.65|3896.15|3909.33|3907.83|3894.65|3893.15|79507
1668502800000|2022-11-15 09:00:00|3898.65|3897.15|3893.65|3892.15|3899.65|3898.15|3890.65|3889.15|74042
1668506400000|2022-11-15 10:00:00|3892.65|3891.15|3894.65|3893.15|3900.65|3899.15|3889.65|3888.15|36132
1668510000000|2022-11-15 11:00:00|3895.65|3894.15|3898.65|3897.15|3898.65|3897.15|3890.65|3889.15|41654
1668513600000|2022-11-15 12:00:00|3897.65|3896.15|3903.85|3902.35|3906.85|3905.35|3892.65|3891.15|28718
1668517200000|2022-11-15 13:00:00|3904.85|3903.35|3922.85|3921.35|3933.85|3932.35|3903.85|3902.35|109763
1668520800000|2022-11-15 14:00:00|3923.85|3922.35|3910.85|3909.35|3923.85|3922.35|3901.85|3900.35|91565
1668524400000|2022-11-15 15:00:00|3911.85|3910.35|3906.95|3905.45|3914.85|3913.35|3902.95|3901.45|93499
1668528000000|2022-11-15 16:00:00|3905.95|3904.45|3923.95|3922.45|3929.95|3928.45|3903.95|3902.45|231597
1668531600000|2022-11-15 17:00:00|3922.95|3921.45|3916.95|3915.45|3923.95|3922.45|3913.95|3912.45|39054
1668535200000|2022-11-15 18:00:00|3915.95|3914.45|3867.95|3866.45|3918.95|3917.45|3849.95|3848.45|97857
1668538800000|2022-11-15 19:00:00|3868.95|3867.45|3893.95|3892.45|3898.95|3897.45|3853.45|3851.95|74894
1668542400000|2022-11-15 20:00:00|3894.95|3893.45|3886.95|3885.45|3898.95|3897.45|3877.95|3876.45|26677
1668546000000|2022-11-15 21:00:00|3886.2|3883.2|3881.8|3878.8|3890.7|3887.7|3878.7|3875.7|72038
1668549600000|2022-11-15 22:00:00|3882.3|3879.3|3880.4|3877.4|3882.5|3879.5|3880.2|3877.2|0
1668553200000|2022-11-15 23:00:00|3879.2|3876.2|3882.4|3879.4|3882.8|3879.8|3872.7|3869.7|0
1668556800000|2022-11-16 00:00:00|3882.3|3879.3|3861.2|3859.2|3883|3880|3861.2|3859.2|3927
1668560400000|2022-11-16 01:00:00|3862.2|3860.2|3868.2|3866.2|3868.2|3866.2|3860.2|3858.2|2510
1668564000000|2022-11-16 02:00:00|3867.7|3865.7|3876.2|3874.2|3879.2|3877.2|3866.7|3864.7|3190
1668567600000|2022-11-16 03:00:00|3877.2|3875.2|3877.2|3875.2|3881.2|3879.2|3872.2|3870.2|1894
1668571200000|2022-11-16 04:00:00|3876.2|3874.2|3871.2|3869.2|3877.2|3875.2|3870.2|3868.2|1552
1668574800000|2022-11-16 05:00:00|3872.2|3870.2|3906.2|3904.2|3907.2|3905.2|3868.2|3866.2|11237
1668578400000|2022-11-16 06:00:00|3905.7|3903.7|3903.2|3901.2|3909.2|3907.2|3897.2|3895.2|5347
1668582000000|2022-11-16 07:00:00|3902.95|3901.45|3910.95|3909.45|3915.95|3914.45|3900.95|3899.45|29953
1668585600000|2022-11-16 08:00:00|3911.95|3910.45|3912.57|3911.07|3920.95|3919.45|3907.57|3906.07|80669
1668589200000|2022-11-16 09:00:00|3913.57|3912.07|3900.57|3899.07|3914.57|3913.07|3898.57|3897.07|75312
1668592800000|2022-11-16 10:00:00|3901.57|3900.07|3900.57|3899.07|3911.57|3910.07|3898.57|3897.07|82088
1668596400000|2022-11-16 11:00:00|3899.57|3898.07|3897.57|3896.07|3900.57|3899.07|3889.57|3888.07|65592
1668600000000|2022-11-16 12:00:00|3895.57|3894.07|3896.05|3894.55|3897.05|3895.55|3889.57|3888.07|47646
1668603600000|2022-11-16 13:00:00|3895.05|3893.55|3894.05|3892.55|3902.05|3900.55|3884.05|3882.55|92871
1668607200000|2022-11-16 14:00:00|3895.05|3893.55|3878.05|3876.55|3897.05|3895.55|3875.05|3873.55|110228
1668610800000|2022-11-16 15:00:00|3879.05|3877.55|3877.1|3875.6|3886.1|3884.6|3874.1|3872.6|107519
1668614400000|2022-11-16 16:00:00|3876.6|3875.1|3886.1|3884.6|3888.1|3886.6|3875.1|3873.6|170947
1668618000000|2022-11-16 17:00:00|3885.1|3883.6|3890.1|3888.6|3894.1|3892.6|3879.1|3877.6|63868
1668621600000|2022-11-16 18:00:00|3889.1|3887.6|3878.1|3876.6|3891.1|3889.6|3877.1|3875.6|12679
1668625200000|2022-11-16 19:00:00|3878.6|3877.1|3886.1|3884.6|3887.1|3885.6|3878.1|3876.6|7554
1668628800000|2022-11-16 20:00:00|3885.1|3883.6|3879.1|3877.6|3887.1|3885.6|3878.1|3876.6|15066
1668632400000|2022-11-16 21:00:00|3881.05|3878.05|3885.35|3882.35|3891.25|3888.25|3880.05|3877.05|71968
1668636000000|2022-11-16 22:00:00|3885.25|3882.25|3887.15|3884.15|3887.45|3884.45|3884.75|3881.75|0
1668639600000|2022-11-16 23:00:00|3887.85|3884.85|3887.35|3884.35|3888.75|3885.75|3885.45|3882.45|0
1668643200000|2022-11-17 00:00:00|3887.15|3884.15|3884.85|3882.85|3888.95|3885.95|3880.35|3878.35|1364
1668646800000|2022-11-17 01:00:00|3885.35|3883.35|3881.35|3879.35|3888.35|3886.35|3878.35|3876.35|1457
1668650400000|2022-11-17 02:00:00|3880.35|3878.35|3881.35|3879.35|3882.35|3880.35|3876.35|3874.35|1671
1668654000000|2022-11-17 03:00:00|3880.35|3878.35|3881.35|3879.35|3882.35|3880.35|3878.35|3876.35|1137
1668657600000|2022-11-17 04:00:00|3882.35|3880.35|3881.35|3879.35|3884.35|3882.35|3880.35|3878.35|1340
1668661200000|2022-11-17 05:00:00|3881.85|3879.85|3884.35|3882.35|3888.35|3886.35|3881.85|3879.85|1484
1668664800000|2022-11-17 06:00:00|3885.35|3883.35|3896.35|3894.35|3901.35|3899.35|3884.35|3882.35|4656
1668668400000|2022-11-17 07:00:00|3896.1|3894.6|3900.1|3898.6|3905.1|3903.6|3892.1|3890.6|16074
1668672000000|2022-11-17 08:00:00|3901.1|3899.6|3890.9|3889.4|3911.1|3909.6|3890.9|3889.4|65205
1668675600000|2022-11-17 09:00:00|3890.4|3888.9|3875.9|3874.4|3891.9|3890.4|3872.9|3871.4|68202
1668679200000|2022-11-17 10:00:00|3876.9|3875.4|3866.9|3865.4|3882.9|3881.4|3865.9|3864.4|54228
1668682800000|2022-11-17 11:00:00|3865.9|3864.4|3868.9|3867.4|3872.9|3871.4|3861.9|3860.4|54350
1668686400000|2022-11-17 12:00:00|3869.9|3868.4|3857.6|3856.1|3871.9|3870.4|3856.6|3855.1|54742
1668690000000|2022-11-17 13:00:00|3858.6|3857.1|3844.6|3843.1|3859.6|3858.1|3844.6|3843.1|78691
1668693600000|2022-11-17 14:00:00|3845.6|3844.1|3858.6|3857.1|3865.6|3864.1|3843.6|3842.1|86025
1668697200000|2022-11-17 15:00:00|3859.6|3858.1|3868.43|3866.93|3875.43|3873.93|3856.6|3855.1|92279
1668700800000|2022-11-17 16:00:00|3867.43|3865.93|3893.43|3891.93|3894.43|3892.93|3867.43|3865.93|148381
1668704400000|2022-11-17 17:00:00|3894.43|3892.93|3895.43|3893.93|3896.43|3894.93|3887.43|3885.93|27243
1668708000000|2022-11-17 18:00:00|3896.43|3894.93|3894.43|3892.93|3898.43|3896.93|3891.43|3889.93|13087
1668711600000|2022-11-17 19:00:00|3893.43|3891.93|3891.43|3889.93|3896.43|3894.93|3886.43|3884.93|9415
1668715200000|2022-11-17 20:00:00|3892.43|3890.93|3898.43|3896.93|3898.43|3896.93|3883.43|3881.93|19406
1668718800000|2022-11-17 21:00:00|3898.18|3895.18|3902.18|3899.18|3902.98|3899.98|3895.28|3892.28|79197
1668722400000|2022-11-17 22:00:00|3902.08|3899.08|3902.48|3899.48|3903.28|3900.28|3901.58|3898.58|0
1668726000000|2022-11-17 23:00:00|3902.08|3899.08|3896.08|3893.08|3905.18|3902.18|3895.68|3892.68|0
1668729600000|2022-11-18 00:00:00|3896.48|3893.48|3901.68|3899.68|3901.68|3899.68|3895.28|3892.28|1260
1668733200000|2022-11-18 01:00:00|3902.18|3900.18|3899.68|3897.68|3904.68|3902.68|3896.68|3894.68|2459
1668736800000|2022-11-18 02:00:00|3900.68|3898.68|3901.68|3899.68|3904.68|3902.68|3899.68|3897.68|2292
1668740400000|2022-11-18 03:00:00|3902.68|3900.68|3905.68|3903.68|3906.68|3904.68|3901.68|3899.68|1923
1668744000000|2022-11-18 04:00:00|3904.68|3902.68|3901.68|3899.68|3904.68|3902.68|3899.68|3897.68|969
1668747600000|2022-11-18 05:00:00|3900.68|3898.68|3899.68|3897.68|3903.18|3901.18|3896.68|3894.68|1511
1668751200000|2022-11-18 06:00:00|3900.18|3898.18|3895.68|3893.68|3901.68|3899.68|3892.68|3890.68|1750
1668754800000|2022-11-18 07:00:00|3895.43|3893.93|3896.93|3895.43|3903.43|3901.93|3895.43|3893.93|13750
1668758400000|2022-11-18 08:00:00|3897.43|3895.93|3912.8|3911.3|3912.8|3911.3|3891.43|3889.93|92294
1668762000000|2022-11-18 09:00:00|3911.8|3910.3|3909.8|3908.3|3926.8|3925.3|3909.8|3908.3|101924
1668765600000|2022-11-18 10:00:00|3908.8|3907.3|3935.8|3934.3|3937.8|3936.3|3906.8|3905.3|236710
1668769200000|2022-11-18 11:00:00|3934.8|3933.3|3925.8|3924.3|3937.8|3936.3|3924.8|3923.3|87849
1668772800000|2022-11-18 12:00:00|3926.8|3925.3|3923.89|3922.39|3936.8|3935.3|3921.8|3920.3|66754
1668776400000|2022-11-18 13:00:00|3922.89|3921.39|3930.89|3929.39|3933.89|3932.39|3922.89|3921.39|52680
1668780000000|2022-11-18 14:00:00|3931.89|3930.39|3922.89|3921.39|3933.89|3932.39|3919.89|3918.39|70363
1668783600000|2022-11-18 15:00:00|3923.39|3921.89|3912.57|3911.07|3923.89|3922.39|3909.57|3908.07|96994
1668787200000|2022-11-18 16:00:00|3913.57|3912.07|3919.04|3917.54|3926.04|3924.54|3909.57|3908.07|153776
1668790800000|2022-11-18 17:00:00|3920.04|3918.54|3913.04|3911.54|3920.04|3918.54|3909.04|3907.54|28166
1668794400000|2022-11-18 18:00:00|3914.04|3912.54|3916.04|3914.54|3922.04|3920.54|3912.04|3910.54|12376
1668798000000|2022-11-18 19:00:00|3917.04|3915.54|3923.04|3921.54|3923.04|3921.54|3916.04|3914.54|7846
1668801600000|2022-11-18 20:00:00|3922.54|3921.04|3929.04|3927.54|3933.04|3931.54|3922.04|3920.54|19572
1668805200000|2022-11-18 21:00:00|3928.79|3925.79|3927.09|3924.09|3929.59|3926.59|3922.89|3919.89|63535
1668985200000|2022-11-20 23:00:00|3932.79|3929.79|3924.99|3921.99|3933.79|3930.79|3923.89|3920.89|0
1668988800000|2022-11-21 00:00:00|3925.19|3922.19|3919.29|3917.29|3926.19|3923.19|3918.79|3916.79|1099
1668992400000|2022-11-21 01:00:00|3918.29|3916.29|3910.29|3908.29|3919.29|3917.29|3910.29|3908.29|2943
1668996000000|2022-11-21 02:00:00|3909.29|3907.29|3909.29|3907.29|3912.29|3910.29|3907.29|3905.29|2702
1668999600000|2022-11-21 03:00:00|3908.29|3906.29|3910.79|3908.79|3911.29|3909.29|3907.29|3905.29|1031
1669003200000|2022-11-21 04:00:00|3910.29|3908.29|3911.29|3909.29|3912.29|3910.29|3910.29|3908.29|446
1669006800000|2022-11-21 05:00:00|3912.29|3910.29|3913.29|3911.29|3913.29|3911.29|3909.29|3907.29|1040
1669010400000|2022-11-21 06:00:00|3912.79|3910.79|3910.29|3908.29|3918.29|3916.29|3909.29|3907.29|2917
1669014000000|2022-11-21 07:00:00|3910.04|3908.54|3909.04|3907.54|3915.04|3913.54|3908.04|3906.54|11773
1669017600000|2022-11-21 08:00:00|3910.04|3908.54|3907.98|3906.48|3917.54|3916.04|3905.04|3903.54|51943
1669021200000|2022-11-21 09:00:00|3908.98|3907.48|3906.98|3905.48|3911.98|3910.48|3903.98|3902.48|52525
1669024800000|2022-11-21 10:00:00|3907.98|3906.48|3905.98|3904.48|3911.98|3910.48|3901.98|3900.48|33009
1669028400000|2022-11-21 11:00:00|3904.98|3903.48|3898.98|3897.48|3908.98|3907.48|3895.98|3894.48|31475
1669032000000|2022-11-21 12:00:00|3899.98|3898.48|3904.45|3902.95|3906.45|3904.95|3898.98|3897.48|27065
1669035600000|2022-11-21 13:00:00|3903.45|3901.95|3909.45|3907.95|3910.45|3908.95|3902.45|3900.95|21418
1669039200000|2022-11-21 14:00:00|3908.45|3906.95|3920.45|3918.95|3922.45|3920.95|3907.45|3905.95|56761
1669042800000|2022-11-21 15:00:00|3921.45|3919.95|3912.34|3910.84|3923.45|3921.95|3904.34|3902.84|52653
1669046400000|2022-11-21 16:00:00|3911.34|3909.84|3912.34|3910.84|3917.34|3915.84|3910.34|3908.84|160172
1669050000000|2022-11-21 17:00:00|3911.34|3909.84|3918.34|3916.84|3921.34|3919.84|3911.34|3909.84|22851
1669053600000|2022-11-21 18:00:00|3919.34|3917.84|3920.84|3919.34|3928.34|3926.84|3919.34|3917.84|12387
1669057200000|2022-11-21 19:00:00|3921.34|3919.84|3922.34|3920.84|3925.34|3923.84|3920.34|3918.84|5861
1669060800000|2022-11-21 20:00:00|3921.84|3920.34|3921.34|3919.84|3925.84|3924.34|3920.34|3918.84|10272
1669064400000|2022-11-21 21:00:00|3923.09|3920.09|3922.89|3919.89|3925.99|3922.99|3922.49|3919.49|52
1669068000000|2022-11-21 22:00:00|3922.79|3919.79|3922.79|3919.79|3923.79|3920.79|3922.69|3919.69|0
1669071600000|2022-11-21 23:00:00|3922.99|3919.99|3924.39|3921.39|3925.39|3922.39|3921.99|3918.99|0
1669075200000|2022-11-22 00:00:00|3924.59|3921.59|3926.59|3924.59|3930.59|3928.59|3923.89|3920.89|2122
1669078800000|2022-11-22 01:00:00|3925.59|3923.59|3924.59|3922.59|3932.59|3930.59|3923.59|3921.59|3362
1669082400000|2022-11-22 02:00:00|3923.59|3921.59|3921.59|3919.59|3924.59|3922.59|3919.59|3917.59|1525
1669086000000|2022-11-22 03:00:00|3922.59|3920.59|3922.59|3920.59|3925.59|3923.59|3921.59|3919.59|661
1669089600000|2022-11-22 04:00:00|3923.59|3921.59|3920.59|3918.59|3923.59|3921.59|3920.59|3918.59|284
1669093200000|2022-11-22 05:00:00|3921.59|3919.59|3917.59|3915.59|3921.59|3919.59|3916.59|3914.59|1169
1669096800000|2022-11-22 06:00:00|3918.09|3916.09|3917.59|3915.59|3920.59|3918.59|3915.59|3913.59|2647
1669100400000|2022-11-22 07:00:00|3917.34|3915.84|3910.34|3908.84|3917.34|3915.84|3909.34|3907.84|11600
1669104000000|2022-11-22 08:00:00|3911.34|3909.84|3916.01|3914.51|3919.34|3917.84|3902.01|3900.51|56179
1669107600000|2022-11-22 09:00:00|3917.01|3915.51|3932.01|3930.51|3936.01|3934.51|3917.01|3915.51|72473
1669111200000|2022-11-22 10:00:00|3933.01|3931.51|3918.01|3916.51|3933.01|3931.51|3915.51|3914.01|46562
1669114800000|2022-11-22 11:00:00|3919.01|3917.51|3910.01|3908.51|3921.01|3919.51|3905.01|3903.51|45592
1669118400000|2022-11-22 12:00:00|3909.01|3907.51|3915.51|3914.01|3918.01|3916.51|3907.51|3906.01|31391
1669122000000|2022-11-22 13:00:00|3916.51|3915.01|3921.51|3920.01|3922.01|3920.51|3915.51|3914.01|32957
1669125600000|2022-11-22 14:00:00|3922.01|3920.51|3924.01|3922.51|3927.51|3926.01|3918.51|3917.01|42468
1669129200000|2022-11-22 15:00:00|3923.51|3922.01|3933.49|3931.99|3936.49|3934.99|3922.51|3921.01|85601
1669132800000|2022-11-22 16:00:00|3934.49|3932.99|3933.49|3931.99|3934.49|3932.99|3928.49|3926.99|131414
1669136400000|2022-11-22 17:00:00|3934.49|3932.99|3933.49|3931.99|3935.49|3933.99|3931.49|3929.99|16206
1669140000000|2022-11-22 18:00:00|3933.99|3932.49|3941.49|3939.99|3942.49|3940.99|3932.49|3930.99|11003
1669143600000|2022-11-22 19:00:00|3940.49|3938.99|3942.49|3940.99|3943.49|3941.99|3938.49|3936.99|6086
1669147200000|2022-11-22 20:00:00|3943.49|3941.99|3948.99|3947.49|3949.49|3947.99|3943.49|3941.99|18770
1669150800000|2022-11-22 21:00:00|3950.64|3947.64|3950.24|3947.24|3951.04|3948.04|3948.14|3945.14|37
1669154400000|2022-11-22 22:00:00|3950.04|3947.04|3950.94|3947.94|3951.04|3948.04|3949.84|3946.84|0
1669158000000|2022-11-22 23:00:00|3950.74|3947.74|3951.54|3948.54|3952.14|3949.14|3949.44|3946.44|0
1669161600000|2022-11-23 00:00:00|3951.94|3948.94|3947.74|3945.74|3954.04|3951.04|3947.74|3945.74|727
1669165200000|2022-11-23 01:00:00|3946.74|3944.74|3947.74|3945.74|3949.74|3947.74|3944.74|3942.74|946
1669168800000|2022-11-23 02:00:00|3948.74|3946.74|3947.74|3945.74|3948.74|3946.74|3944.74|3942.74|673
1669172400000|2022-11-23 03:00:00|3947.24|3945.24|3946.74|3944.74|3947.74|3945.74|3945.74|3943.74|558
1669176000000|2022-11-23 04:00:00|3946.24|3944.24|3946.74|3944.74|3947.74|3945.74|3944.74|3942.74|930
1669179600000|2022-11-23 05:00:00|3947.24|3945.24|3946.74|3944.74|3948.74|3946.74|3946.74|3944.74|520
1669183200000|2022-11-23 06:00:00|3947.24|3945.24|3946.74|3944.74|3948.24|3946.24|3945.74|3943.74|761
1669186800000|2022-11-23 07:00:00|3946.49|3944.99|3942.99|3941.49|3946.49|3944.99|3937.49|3935.99|15850
1669190400000|2022-11-23 08:00:00|3943.49|3941.99|3935.41|3933.91|3945.49|3943.99|3926.49|3924.99|59095
1669194000000|2022-11-23 09:00:00|3934.41|3932.91|3939.41|3937.91|3942.41|3940.91|3931.41|3929.91|47168
1669197600000|2022-11-23 10:00:00|3938.41|3936.91|3934.41|3932.91|3939.41|3937.91|3932.41|3930.91|29708
1669201200000|2022-11-23 11:00:00|3934.91|3933.41|3937.41|3935.91|3937.41|3935.91|3931.41|3929.91|44868
1669204800000|2022-11-23 12:00:00|3936.41|3934.91|3941.21|3939.71|3942.21|3940.71|3934.41|3932.91|64473
1669208400000|2022-11-23 13:00:00|3940.21|3938.71|3936.21|3934.71|3941.21|3939.71|3927.21|3925.71|52908
1669212000000|2022-11-23 14:00:00|3937.21|3935.71|3944.71|3943.21|3946.21|3944.71|3933.21|3931.71|59904
1669215600000|2022-11-23 15:00:00|3945.21|3943.71|3944.33|3942.83|3949.21|3947.71|3939.21|3937.71|66101
1669219200000|2022-11-23 16:00:00|3945.33|3943.83|3939.33|3937.83|3951.33|3949.83|3936.33|3934.83|157934
1669222800000|2022-11-23 17:00:00|3938.33|3936.83|3934.33|3932.83|3943.33|3941.83|3932.33|3930.83|18476
1669226400000|2022-11-23 18:00:00|3933.33|3931.83|3942.83|3941.33|3943.33|3941.83|3933.33|3931.83|10917
1669230000000|2022-11-23 19:00:00|3943.33|3941.83|3945.33|3943.83|3952.33|3950.83|3938.33|3936.83|13122
1669233600000|2022-11-23 20:00:00|3944.33|3942.83|3947.33|3945.83|3949.33|3947.83|3942.33|3940.83|10056
1669237200000|2022-11-23 21:00:00|3947.88|3944.88|3951.58|3948.58|3952.18|3949.18|3946.48|3943.48|4
1669240800000|2022-11-23 22:00:00|3951.48|3948.48|3951.78|3948.78|3952.38|3949.38|3950.98|3947.98|0
1669244400000|2022-11-23 23:00:00|3951.58|3948.58|3956.78|3953.78|3956.98|3953.98|3951.08|3948.08|0
1669248000000|2022-11-24 00:00:00|3957.28|3954.28|3952.58|3950.58|3958.48|3956.08|3950.58|3948.58|1347
1669251600000|2022-11-24 01:00:00|3953.08|3951.08|3953.58|3951.58|3955.58|3953.58|3951.58|3949.58|912
1669255200000|2022-11-24 02:00:00|3952.58|3950.58|3952.58|3950.58|3953.58|3951.58|3951.58|3949.58|709
1669258800000|2022-11-24 03:00:00|3953.58|3951.58|3951.58|3949.58|3953.58|3951.58|3950.58|3948.58|898
1669262400000|2022-11-24 04:00:00|3950.58|3948.58|3953.58|3951.58|3953.58|3951.58|3950.58|3948.58|309
1669266000000|2022-11-24 05:00:00|3952.58|3950.58|3950.58|3948.58|3952.58|3950.58|3949.58|3947.58|595
1669269600000|2022-11-24 06:00:00|3951.08|3949.08|3949.58|3947.58|3951.58|3949.58|3948.58|3946.58|812
1669273200000|2022-11-24 07:00:00|3949.33|3947.83|3950.33|3948.83|3955.33|3953.83|3949.33|3947.83|8471
1669276800000|2022-11-24 08:00:00|3951.33|3949.83|3966.14|3964.64|3968.14|3966.64|3947.33|3945.83|64606
1669280400000|2022-11-24 09:00:00|3967.14|3965.64|3969.14|3967.64|3971.14|3969.64|3964.14|3962.64|48039
1669284000000|2022-11-24 10:00:00|3968.14|3966.64|3977.14|3975.64|3977.14|3975.64|3967.14|3965.64|65827
1669287600000|2022-11-24 11:00:00|3976.14|3974.64|3969.14|3967.64|3977.14|3975.64|3967.14|3965.64|45207
1669291200000|2022-11-24 12:00:00|3970.14|3968.64|3961.39|3959.89|3972.14|3970.64|3961.39|3959.89|39641
1669294800000|2022-11-24 13:00:00|3960.39|3958.89|3959.39|3957.89|3961.39|3959.89|3954.39|3952.89|32864
1669298400000|2022-11-24 14:00:00|3960.39|3958.89|3958.39|3956.89|3960.39|3958.89|3951.39|3949.89|31027
1669302000000|2022-11-24 15:00:00|3959.39|3957.89|3963.56|3962.06|3965.56|3964.06|3958.39|3956.89|49696
1669305600000|2022-11-24 16:00:00|3964.56|3963.06|3965.88|3964.38|3968.56|3967.06|3961.88|3960.38|114305
1669309200000|2022-11-24 17:00:00|3964.88|3963.38|3960.88|3959.38|3964.88|3963.38|3960.88|3959.38|9472
1669312800000|2022-11-24 18:00:00|3961.38|3959.88|3963.88|3962.38|3963.88|3962.38|3960.88|3959.38|1342
1669316400000|2022-11-24 19:00:00|3964.38|3962.88|3963.88|3962.38|3964.88|3963.38|3963.88|3962.38|542
1669320000000|2022-11-24 20:00:00|3963.38|3961.88|3964.38|3962.88|3964.88|3963.38|3962.88|3961.38|855
1669323600000|2022-11-24 21:00:00|3964.83|3961.83|3964.83|3961.83|3964.83|3961.83|3964.83|3961.83|2
1669330800000|2022-11-24 23:00:00|3963.03|3960.03|3963.73|3960.73|3965.43|3962.43|3962.53|3959.53|0
1669334400000|2022-11-25 00:00:00|3963.93|3960.93|3963.13|3961.13|3964.03|3961.63|3957.13|3955.13|961
1669338000000|2022-11-25 01:00:00|3962.13|3960.13|3961.13|3959.13|3964.13|3962.13|3959.13|3957.13|938
1669341600000|2022-11-25 02:00:00|3962.13|3960.13|3959.13|3957.13|3963.13|3961.13|3959.13|3957.13|491
1669345200000|2022-11-25 03:00:00|3958.13|3956.13|3959.13|3957.13|3959.13|3957.13|3958.13|3956.13|91
1669348800000|2022-11-25 04:00:00|3960.13|3958.13|3960.13|3958.13|3961.13|3959.13|3959.63|3957.63|192
1669352400000|2022-11-25 05:00:00|3961.13|3959.13|3961.13|3959.13|3962.13|3960.13|3960.13|3958.13|1016
1669356000000|2022-11-25 06:00:00|3962.13|3960.13|3961.13|3959.13|3962.13|3960.13|3959.13|3957.13|794
1669359600000|2022-11-25 07:00:00|3960.88|3959.38|3960.88|3959.38|3966.88|3965.38|3959.88|3958.38|6510
1669363200000|2022-11-25 08:00:00|3959.88|3958.38|3959.49|3957.99|3965.88|3964.38|3957.49|3955.99|37014
1669366800000|2022-11-25 09:00:00|3958.49|3956.99|3955.49|3953.99|3963.49|3961.99|3954.49|3952.99|62145
1669370400000|2022-11-25 10:00:00|3954.49|3952.99|3970.49|3968.99|3974.49|3972.99|3952.49|3950.99|90086
1669374000000|2022-11-25 11:00:00|3971.49|3969.99|3966.49|3964.99|3973.49|3971.99|3965.49|3963.99|47023
1669377600000|2022-11-25 12:00:00|3967.49|3965.99|3963.76|3962.26|3969.49|3967.99|3963.49|3961.99|43498
1669381200000|2022-11-25 13:00:00|3964.76|3963.26|3959.76|3958.26|3964.76|3963.26|3955.76|3954.26|47729
1669384800000|2022-11-25 14:00:00|3958.76|3957.26|3956.76|3955.26|3961.76|3960.26|3955.76|3954.26|52369
1669388400000|2022-11-25 15:00:00|3955.76|3954.26|3957.36|3955.86|3957.76|3956.26|3953.36|3951.86|50623
1669392000000|2022-11-25 16:00:00|3956.36|3954.86|3967.36|3965.86|3968.36|3966.86|3956.36|3954.86|129879
1669395600000|2022-11-25 17:00:00|3966.36|3964.86|3961.36|3959.86|3967.36|3965.86|3960.36|3958.86|17550
1669399200000|2022-11-25 18:00:00|3962.36|3960.86|3963.36|3961.86|3965.36|3963.86|3961.36|3959.86|4636
1669402800000|2022-11-25 19:00:00|3962.36|3960.86|3963.36|3961.86|3963.36|3961.86|3962.36|3960.86|652
1669406400000|2022-11-25 20:00:00|3962.86|3961.36|3964.36|3962.86|3965.36|3963.86|3962.36|3960.86|1702
1669410000000|2022-11-25 21:00:00|3964.11|3961.11|3964.31|3961.31|3964.31|3961.31|3964.11|3961.11|3
1669590000000|2022-11-27 23:00:00|3952.51|3949.51|3950.61|3947.61|3956.91|3953.91|3950.41|3947.41|0
1669593600000|2022-11-28 00:00:00|3950.41|3947.41|3943.61|3941.61|3952.11|3949.11|3942.61|3940.61|2240
1669597200000|2022-11-28 01:00:00|3942.61|3940.61|3935.61|3933.61|3943.61|3941.61|3933.61|3931.61|2967
1669600800000|2022-11-28 02:00:00|3934.61|3932.61|3940.61|3938.61|3940.61|3938.61|3932.61|3930.61|1548
1669604400000|2022-11-28 03:00:00|3939.61|3937.61|3939.61|3937.61|3940.61|3938.61|3938.61|3936.61|482
1669608000000|2022-11-28 04:00:00|3940.61|3938.61|3940.61|3938.61|3941.61|3939.61|3939.61|3937.61|277
1669611600000|2022-11-28 05:00:00|3939.61|3937.61|3939.61|3937.61|3939.61|3937.61|3933.61|3931.61|4939
1669615200000|2022-11-28 06:00:00|3940.11|3938.11|3943.61|3941.61|3944.61|3942.61|3938.61|3936.61|2809
1669618800000|2022-11-28 07:00:00|3943.36|3941.86|3941.36|3939.86|3946.36|3944.86|3936.36|3934.86|16793
1669622400000|2022-11-28 08:00:00|3942.36|3940.86|3944.31|3942.81|3958.36|3956.86|3941.36|3939.86|70483
1669626000000|2022-11-28 09:00:00|3943.31|3941.81|3929.31|3927.81|3947.31|3945.81|3927.81|3926.31|66692
1669629600000|2022-11-28 10:00:00|3928.31|3926.81|3935.31|3933.81|3939.31|3937.81|3926.31|3924.81|37386
1669633200000|2022-11-28 11:00:00|3934.81|3933.31|3929.31|3927.81|3938.31|3936.81|3928.31|3926.81|49245
1669636800000|2022-11-28 12:00:00|3930.31|3928.81|3932.3|3930.8|3934.31|3932.81|3926.31|3924.81|54944
1669640400000|2022-11-28 13:00:00|3931.3|3929.8|3932.3|3930.8|3935.3|3933.8|3928.3|3926.8|40873
1669644000000|2022-11-28 14:00:00|3931.3|3929.8|3937.3|3935.8|3943.3|3941.8|3926.3|3924.8|57567
1669647600000|2022-11-28 15:00:00|3936.3|3934.8|3939.44|3937.94|3948.44|3946.94|3936.3|3934.8|64047
1669651200000|2022-11-28 16:00:00|3940.44|3938.94|3944.44|3942.94|3945.44|3943.94|3936.44|3934.94|170224
1669654800000|2022-11-28 17:00:00|3945.44|3943.94|3937.44|3935.94|3947.44|3945.94|3936.44|3934.94|25023
1669658400000|2022-11-28 18:00:00|3938.44|3936.94|3931.44|3929.94|3938.44|3936.94|3929.44|3927.94|9918
1669662000000|2022-11-28 19:00:00|3930.44|3928.94|3928.44|3926.94|3932.44|3930.94|3926.44|3924.94|7525
1669665600000|2022-11-28 20:00:00|3927.44|3925.94|3926.94|3925.44|3928.44|3926.94|3923.44|3921.94|18324
1669669200000|2022-11-28 21:00:00|3927.59|3924.59|3930.39|3927.39|3931.39|3928.39|3927.59|3924.59|92
1669672800000|2022-11-28 22:00:00|3930.29|3927.29|3929.99|3926.99|3930.39|3927.39|3929.19|3926.19|0
1669676400000|2022-11-28 23:00:00|3930.79|3927.79|3929.89|3926.89|3931.19|3928.19|3928.39|3925.39|0
1669680000000|2022-11-29 00:00:00|3929.69|3926.69|3928.69|3926.69|3930.69|3928.69|3922.69|3920.69|2606
1669683600000|2022-11-29 01:00:00|3929.19|3927.19|3932.69|3930.69|3932.69|3930.69|3927.69|3925.69|1337
1669687200000|2022-11-29 02:00:00|3931.69|3929.69|3932.19|3930.19|3934.69|3932.69|3931.69|3929.69|907
1669690800000|2022-11-29 03:00:00|3932.69|3930.69|3941.69|3939.69|3941.69|3939.69|3931.69|3929.69|2781
1669694400000|2022-11-29 04:00:00|3941.19|3939.19|3941.69|3939.69|3942.69|3940.69|3939.69|3937.69|781
1669698000000|2022-11-29 05:00:00|3942.69|3940.69|3943.69|3941.69|3944.69|3942.69|3941.69|3939.69|2369
1669701600000|2022-11-29 06:00:00|3942.69|3940.69|3950.69|3948.69|3952.69|3950.69|3938.69|3936.69|10991
1669705200000|2022-11-29 07:00:00|3950.44|3948.94|3950.44|3948.94|3963.44|3961.94|3950.44|3948.94|25124
1669708800000|2022-11-29 08:00:00|3951.44|3949.94|3940.62|3939.12|3954.44|3952.94|3936.62|3935.12|77941
1669712400000|2022-11-29 09:00:00|3939.62|3938.12|3934.62|3933.12|3941.62|3940.12|3925.62|3924.12|83751
1669716000000|2022-11-29 10:00:00|3935.62|3934.12|3940.62|3939.12|3948.62|3947.12|3933.62|3932.12|93325
1669719600000|2022-11-29 11:00:00|3941.62|3940.12|3947.62|3946.12|3948.62|3947.12|3938.62|3937.12|44650
1669723200000|2022-11-29 12:00:00|3946.62|3945.12|3947.96|3946.46|3950.62|3949.12|3941.96|3940.46|25696
1669726800000|2022-11-29 13:00:00|3946.96|3945.46|3940.96|3939.46|3946.96|3945.46|3927.96|3926.46|43394
1669730400000|2022-11-29 14:00:00|3941.96|3940.46|3943.96|3942.46|3945.96|3944.46|3935.96|3934.46|38059
1669734000000|2022-11-29 15:00:00|3942.96|3941.46|3948.2|3946.7|3951.2|3949.7|3937.2|3935.7|67082
1669737600000|2022-11-29 16:00:00|3947.2|3945.7|3942.2|3940.7|3950.2|3948.7|3930.2|3928.7|122525
1669741200000|2022-11-29 17:00:00|3941.2|3939.7|3949.2|3947.7|3950.2|3948.7|3939.2|3937.7|20227
1669744800000|2022-11-29 18:00:00|3948.2|3946.7|3951.2|3949.7|3951.2|3949.7|3944.2|3942.7|9572
1669748400000|2022-11-29 19:00:00|3952.2|3950.7|3950.2|3948.7|3955.2|3953.7|3945.2|3943.7|11070
1669752000000|2022-11-29 20:00:00|3951.2|3949.7|3949.2|3947.7|3953.2|3951.7|3947.2|3945.7|12299
1669755600000|2022-11-29 21:00:00|3950.15|3947.15|3950.85|3947.85|3951.55|3948.55|3947.15|3944.15|1
1669759200000|2022-11-29 22:00:00|3950.55|3947.55|3950.65|3947.65|3951.35|3948.35|3950.15|3947.15|0
1669762800000|2022-11-29 23:00:00|3950.45|3947.45|3947.45|3944.45|3951.05|3948.05|3945.95|3942.95|0
1669766400000|2022-11-30 00:00:00|3947.65|3944.65|3949.45|3947.45|3950.45|3948.45|3941.45|3939.45|1973
1669770000000|2022-11-30 01:00:00|3949.95|3947.95|3953.45|3951.45|3953.95|3951.95|3946.45|3944.45|1184
1669773600000|2022-11-30 02:00:00|3952.45|3950.45|3953.45|3951.45|3953.45|3951.45|3950.45|3948.45|638
1669777200000|2022-11-30 03:00:00|3954.45|3952.45|3952.45|3950.45|3954.45|3952.45|3950.45|3948.45|351
1669780800000|2022-11-30 04:00:00|3953.45|3951.45|3954.45|3952.45|3956.45|3954.45|3952.45|3950.45|445
1669784400000|2022-11-30 05:00:00|3953.45|3951.45|3952.45|3950.45|3956.45|3954.45|3952.45|3950.45|1226
1669788000000|2022-11-30 06:00:00|3953.45|3951.45|3952.45|3950.45|3957.45|3955.45|3951.45|3949.45|2198
1669791600000|2022-11-30 07:00:00|3952.2|3950.7|3955.2|3953.7|3958.2|3956.7|3951.2|3949.7|13463
1669795200000|2022-11-30 08:00:00|3956.2|3954.7|3954.3|3952.8|3964.2|3962.7|3943.3|3941.8|78881
1669798800000|2022-11-30 09:00:00|3955.3|3953.8|3960.3|3958.8|3973.3|3971.8|3951.3|3949.8|118725
1669802400000|2022-11-30 10:00:00|3961.3|3959.8|3957.3|3955.8|3966.3|3964.8|3954.3|3952.8|74782
1669806000000|2022-11-30 11:00:00|3958.3|3956.8|3962.3|3960.8|3963.3|3961.8|3953.3|3951.8|30827
1669809600000|2022-11-30 12:00:00|3961.3|3959.8|3966.88|3965.38|3969.3|3967.8|3960.3|3958.8|35344
1669813200000|2022-11-30 13:00:00|3965.88|3964.38|3958.88|3957.38|3966.88|3965.38|3951.88|3950.38|62047
1669816800000|2022-11-30 14:00:00|3957.88|3956.38|3963.88|3962.38|3967.88|3966.38|3956.88|3955.38|61116
1669820400000|2022-11-30 15:00:00|3963.38|3961.88|3960.18|3958.68|3963.88|3962.38|3953.18|3951.68|106475
1669824000000|2022-11-30 16:00:00|3961.18|3959.68|3958.7|3957.2|3970.18|3968.68|3958.18|3956.68|337694
1669827600000|2022-11-30 17:00:00|3959.7|3958.2|3955.7|3954.2|3959.7|3958.2|3948.7|3947.2|39071
1669831200000|2022-11-30 18:00:00|3956.7|3955.2|3980.7|3979.2|3982.7|3981.2|3951.7|3950.2|43216
1669834800000|2022-11-30 19:00:00|3981.7|3980.2|3993.7|3992.2|3998.7|3997.2|3980.7|3979.2|37960
1669838400000|2022-11-30 20:00:00|3994.2|3992.7|4008.7|4007.2|4008.7|4007.2|3992.7|3991.2|37726
1669842000000|2022-11-30 21:00:00|4009.25|4006.25|4018.25|4015.25|4018.55|4015.55|4004.25|4001.25|327
1669845600000|2022-11-30 22:00:00|4018.15|4015.15|4017.45|4014.45|4018.85|4015.85|4016.15|4013.15|0
1669849200000|2022-11-30 23:00:00|4018.55|4015.55|4016.55|4013.55|4020.75|4017.75|4013.05|4010.05|0
1669852800000|2022-12-01 00:00:00|4016.15|4013.15|4010.95|4008.95|4018.45|4015.45|4008.95|4006.95|2561
1669856400000|2022-12-01 01:00:00|4011.95|4009.95|4010.95|4008.95|4018.95|4016.95|4010.95|4008.95|3498
1669860000000|2022-12-01 02:00:00|4011.45|4009.45|4009.95|4007.95|4013.95|4011.95|4008.95|4006.95|1212
1669863600000|2022-12-01 03:00:00|4010.95|4008.95|4012.95|4010.95|4012.95|4010.95|4006.95|4004.95|2050
1669867200000|2022-12-01 04:00:00|4012.45|4010.45|4011.95|4009.95|4013.95|4011.95|4009.95|4007.95|439
1669870800000|2022-12-01 05:00:00|4010.95|4008.95|4012.95|4010.95|4015.95|4013.95|4010.95|4008.95|1878
1669874400000|2022-12-01 06:00:00|4012.45|4010.45|4007.95|4005.95|4014.95|4012.95|4006.95|4004.95|4497
1669878000000|2022-12-01 07:00:00|4007.7|4006.2|4001.7|4000.2|4008.2|4006.7|3993.7|3992.2|30895
1669881600000|2022-12-01 08:00:00|4002.2|4000.7|3985.4|3983.9|4004.7|4003.2|3976.7|3975.2|111810
1669885200000|2022-12-01 09:00:00|3984.4|3982.9|3981.4|3979.9|3989.4|3987.9|3970.4|3968.9|78996
1669888800000|2022-12-01 10:00:00|3980.4|3978.9|3980.4|3978.9|3984.4|3982.9|3974.4|3972.9|72056
1669892400000|2022-12-01 11:00:00|3981.4|3979.9|3989.4|3987.9|3989.4|3987.9|3978.4|3976.9|45515
1669896000000|2022-12-01 12:00:00|3990.4|3988.9|3994.48|3992.98|3994.48|3992.98|3985.4|3983.9|34779
1669899600000|2022-12-01 13:00:00|3993.48|3991.98|3993.48|3991.98|4001.48|3999.98|3987.98|3986.48|51486
1669903200000|2022-12-01 14:00:00|3992.48|3990.98|3990.48|3988.98|4000.48|3998.98|3983.48|3981.98|77822
1669906800000|2022-12-01 15:00:00|3993.98|3992.48|3986.51|3985.01|3994.98|3993.48|3968.51|3967.01|119807
1669910400000|2022-12-01 16:00:00|3985.51|3984.01|3983.51|3982.01|3989.51|3988.01|3976.51|3975.01|171004
1669914000000|2022-12-01 17:00:00|3984.01|3982.51|3983.51|3982.01|3987.51|3986.01|3976.51|3975.01|26900
1669917600000|2022-12-01 18:00:00|3984.51|3983.01|3984.51|3983.01|3989.51|3988.01|3979.51|3978.01|10957
1669921200000|2022-12-01 19:00:00|3985.01|3983.51|3985.51|3984.01|3989.51|3988.01|3981.51|3980.01|7244
1669924800000|2022-12-01 20:00:00|3984.51|3983.01|3983.51|3982.01|3988.01|3986.51|3981.51|3980.01|12831
1669928400000|2022-12-01 21:00:00|3983.26|3980.26|3980.56|3977.56|3983.26|3980.26|3978.66|3975.66|6
1669932000000|2022-12-01 22:00:00|3980.46|3977.46|3981.16|3978.16|3981.66|3978.66|3980.46|3977.46|0
1669935600000|2022-12-01 23:00:00|3980.96|3977.96|3980.76|3977.76|3982.16|3979.16|3979.46|3976.46|0
1669939200000|2022-12-02 00:00:00|3980.56|3977.56|3973.76|3971.76|3980.56|3977.56|3969.76|3967.76|2037
1669942800000|2022-12-02 01:00:00|3972.76|3970.76|3969.76|3967.76|3975.76|3973.76|3967.76|3965.76|2284
1669946400000|2022-12-02 02:00:00|3970.26|3968.26|3974.76|3972.76|3975.76|3973.76|3967.76|3965.76|1667
1669950000000|2022-12-02 03:00:00|3973.76|3971.76|3969.76|3967.76|3974.76|3972.76|3969.76|3967.76|1788
1669953600000|2022-12-02 04:00:00|3968.76|3966.76|3969.76|3967.76|3969.76|3967.76|3967.76|3965.76|1720
1669957200000|2022-12-02 05:00:00|3968.76|3966.76|3967.76|3965.76|3969.76|3967.76|3965.76|3963.76|2484
1669960800000|2022-12-02 06:00:00|3968.26|3966.26|3971.76|3969.76|3972.76|3970.76|3967.76|3965.76|1345
1669964400000|2022-12-02 07:00:00|3971.51|3970.01|3971.51|3970.01|3978.51|3977.01|3971.51|3970.01|12927
1669968000000|2022-12-02 08:00:00|3973.51|3972.01|3976.34|3974.84|3976.51|3975.01|3966.51|3965.01|59423
1669971600000|2022-12-02 09:00:00|3975.34|3973.84|3982.34|3980.84|3982.34|3980.84|3974.34|3972.84|47053
1669975200000|2022-12-02 10:00:00|3981.34|3979.84|3986.34|3984.84|3988.34|3986.84|3978.34|3976.84|74939
1669978800000|2022-12-02 11:00:00|3984.34|3982.84|3983.34|3981.84|3985.34|3983.84|3980.34|3978.84|29997
1669982400000|2022-12-02 12:00:00|3984.34|3982.84|3993.37|3991.87|3993.37|3991.87|3980.34|3978.84|73926
1669986000000|2022-12-02 13:00:00|3992.37|3990.87|3966.37|3964.87|3997.37|3995.87|3939.37|3937.87|164696
1669989600000|2022-12-02 14:00:00|3965.37|3963.87|3976.37|3974.87|3977.37|3975.87|3959.37|3957.87|71844
1669993200000|2022-12-02 15:00:00|3977.37|3975.87|3975.94|3974.44|3986.94|3985.44|3974.37|3972.87|80241
1669996800000|2022-12-02 16:00:00|3976.94|3975.44|3982.94|3981.44|3984.94|3983.44|3969.94|3968.44|167112
1670000400000|2022-12-02 17:00:00|3982.44|3980.94|3978.94|3977.44|3984.94|3983.44|3977.94|3976.44|24497
1670004000000|2022-12-02 18:00:00|3979.94|3978.44|3977.94|3976.44|3980.94|3979.44|3973.94|3972.44|9625
1670007600000|2022-12-02 19:00:00|3976.94|3975.44|3984.94|3983.44|3985.94|3984.44|3974.94|3973.44|7484
1670011200000|2022-12-02 20:00:00|3985.94|3984.44|3983.94|3982.44|3989.94|3988.44|3978.94|3977.44|14650
1670014800000|2022-12-02 21:00:00|3983.09|3980.09|3975.39|3972.39|3983.09|3980.09|3974.59|3971.59|108
1670194800000|2022-12-04 23:00:00|3980.89|3977.89|3979.69|3976.69|3981.79|3978.79|3975.29|3972.29|0
1670198400000|2022-12-05 00:00:00|3979.49|3976.49|3979.19|3977.19|3984.19|3982.19|3977.09|3974.09|1229
1670202000000|2022-12-05 01:00:00|3979.69|3977.69|3981.69|3979.69|3983.19|3981.19|3978.19|3976.19|1533
1670205600000|2022-12-05 02:00:00|3981.19|3979.19|3980.19|3978.19|3984.19|3982.19|3980.19|3978.19|860
1670209200000|2022-12-05 03:00:00|3981.19|3979.19|3982.19|3980.19|3982.19|3980.19|3980.19|3978.19|469
1670212800000|2022-12-05 04:00:00|3981.19|3979.19|3981.19|3979.19|3982.19|3980.19|3980.19|3978.19|580
1670216400000|2022-12-05 05:00:00|3980.19|3978.19|3982.19|3980.19|3983.19|3981.19|3979.19|3977.19|2236
1670220000000|2022-12-05 06:00:00|3981.19|3979.19|3981.19|3979.19|3981.19|3979.19|3977.19|3975.19|3021
1670223600000|2022-12-05 07:00:00|3980.94|3979.44|3974.44|3972.94|3981.94|3980.44|3971.94|3970.44|14501
1670227200000|2022-12-05 08:00:00|3973.94|3972.44|3978.08|3976.58|3978.08|3976.58|3963.94|3962.44|61100
1670230800000|2022-12-05 09:00:00|3977.08|3975.58|3973.08|3971.58|3979.08|3977.58|3961.08|3959.58|41279
1670234400000|2022-12-05 10:00:00|3972.58|3971.08|3966.08|3964.58|3976.08|3974.58|3966.08|3964.58|28233
1670238000000|2022-12-05 11:00:00|3966.58|3965.08|3970.08|3968.58|3972.08|3970.58|3963.08|3961.58|34426
1670241600000|2022-12-05 12:00:00|3971.08|3969.58|3961.23|3959.73|3971.08|3969.58|3958.08|3956.58|36742
1670245200000|2022-12-05 13:00:00|3962.23|3960.73|3959.23|3957.73|3966.23|3964.73|3956.23|3954.73|41253
1670248800000|2022-12-05 14:00:00|3958.23|3956.73|3957.23|3955.73|3966.23|3964.73|3955.23|3953.73|54900
1670252400000|2022-12-05 15:00:00|3951.73|3950.23|3964.62|3963.12|3965.62|3964.12|3945.23|3943.73|73900
1670256000000|2022-12-05 16:00:00|3965.62|3964.12|3952.79|3951.29|3969.62|3968.12|3952.79|3951.29|167621
1670259600000|2022-12-05 17:00:00|3952.29|3950.79|3952.79|3951.29|3958.79|3957.29|3950.79|3949.29|20948
1670263200000|2022-12-05 18:00:00|3953.79|3952.29|3946.79|3945.29|3956.79|3955.29|3945.79|3944.29|9555
1670266800000|2022-12-05 19:00:00|3946.29|3944.79|3946.79|3945.29|3950.79|3949.29|3941.79|3940.29|10691
1670270400000|2022-12-05 20:00:00|3947.79|3946.29|3949.79|3948.29|3952.79|3951.29|3944.79|3943.29|15051
1670274000000|2022-12-05 21:00:00|3950.74|3947.74|3954.04|3951.04|3954.24|3951.24|3950.04|3947.04|39
1670277600000|2022-12-05 22:00:00|3953.84|3950.84|3954.24|3951.24|3954.64|3951.64|3953.54|3950.54|0
1670281200000|2022-12-05 23:00:00|3953.54|3950.54|3955.74|3952.74|3957.64|3954.64|3952.64|3949.64|0
1670284800000|2022-12-06 00:00:00|3956.14|3953.14|3955.04|3953.04|3959.04|3957.04|3953.04|3951.04|1175
1670288400000|2022-12-06 01:00:00|3955.54|3953.54|3957.04|3955.04|3960.04|3958.04|3955.04|3953.04|2021
1670292000000|2022-12-06 02:00:00|3956.04|3954.04|3958.04|3956.04|3962.04|3960.04|3956.04|3954.04|1161
1670295600000|2022-12-06 03:00:00|3959.04|3957.04|3957.54|3955.54|3960.04|3958.04|3956.04|3954.04|404
1670299200000|2022-12-06 04:00:00|3958.04|3956.04|3955.04|3953.04|3958.04|3956.04|3955.04|3953.04|664
1670302800000|2022-12-06 05:00:00|3954.04|3952.04|3955.04|3953.04|3955.04|3953.04|3952.04|3950.04|1457
1670306400000|2022-12-06 06:00:00|3954.54|3952.54|3950.04|3948.04|3955.04|3953.04|3949.04|3947.04|2052
1670310000000|2022-12-06 07:00:00|3949.79|3948.29|3950.79|3949.29|3954.79|3953.29|3946.79|3945.29|11567
1670313600000|2022-12-06 08:00:00|3949.79|3948.29|3963.97|3962.47|3965.97|3964.47|3941.79|3940.29|73707
1670317200000|2022-12-06 09:00:00|3964.97|3963.47|3950.97|3949.47|3964.97|3963.47|3947.97|3946.47|59765
1670320800000|2022-12-06 10:00:00|3949.97|3948.47|3947.97|3946.47|3951.97|3950.47|3934.97|3933.47|60655
1670324400000|2022-12-06 11:00:00|3948.97|3947.47|3948.97|3947.47|3951.97|3950.47|3941.97|3940.47|29138
1670328000000|2022-12-06 12:00:00|3947.97|3946.47|3950.77|3949.27|3956.97|3955.47|3946.97|3945.47|31040
1670331600000|2022-12-06 13:00:00|3951.77|3950.27|3951.77|3950.27|3952.77|3951.27|3942.77|3941.27|51166
1670335200000|2022-12-06 14:00:00|3952.27|3950.77|3940.77|3939.27|3955.77|3954.27|3931.77|3930.27|82888
1670338800000|2022-12-06 15:00:00|3939.77|3938.27|3936.05|3934.55|3942.77|3941.27|3922.77|3921.27|98602
1670342400000|2022-12-06 16:00:00|3935.05|3933.55|3936.05|3934.55|3943.05|3941.55|3932.05|3930.55|153548
1670346000000|2022-12-06 17:00:00|3936.55|3935.05|3932.05|3930.55|3941.05|3939.55|3930.05|3928.55|29383
1670349600000|2022-12-06 18:00:00|3931.05|3929.55|3928.05|3926.55|3933.05|3931.55|3921.05|3919.55|22474
1670353200000|2022-12-06 19:00:00|3927.05|3925.55|3928.05|3926.55|3930.05|3928.55|3922.05|3920.55|24835
1670356800000|2022-12-06 20:00:00|3929.05|3927.55|3939.05|3937.55|3940.05|3938.55|3926.05|3924.55|27655
1670360400000|2022-12-06 21:00:00|3938.3|3935.3|3938.5|3935.5|3941.1|3938.1|3936|3933|21
1670364000000|2022-12-06 22:00:00|3938.8|3935.8|3938.3|3935.3|3939.3|3936.3|3937.8|3934.8|0
1670367600000|2022-12-06 23:00:00|3938.6|3935.6|3941.3|3938.3|3942.8|3939.8|3938.2|3935.2|0
1670371200000|2022-12-07 00:00:00|3941.5|3938.5|3940.3|3938.3|3945.3|3943.3|3940.3|3938.1|1714
1670374800000|2022-12-07 01:00:00|3941.3|3939.3|3946.3|3944.3|3947.3|3945.3|3939.3|3937.3|1445
1670378400000|2022-12-07 02:00:00|3945.3|3943.3|3946.3|3944.3|3947.3|3945.3|3945.3|3943.3|857
1670382000000|2022-12-07 03:00:00|3945.3|3943.3|3947.3|3945.3|3947.3|3945.3|3944.3|3942.3|534
1670385600000|2022-12-07 04:00:00|3946.3|3944.3|3947.3|3945.3|3948.3|3946.3|3946.3|3944.3|551
1670389200000|2022-12-07 05:00:00|3948.3|3946.3|3943.3|3941.3|3949.3|3947.3|3943.3|3941.3|915
1670392800000|2022-12-07 06:00:00|3944.3|3942.3|3938.3|3936.3|3944.3|3942.3|3937.3|3935.3|2365
1670396400000|2022-12-07 07:00:00|3938.05|3936.55|3931.05|3929.55|3942.05|3940.55|3930.05|3928.55|16276
1670400000000|2022-12-07 08:00:00|3932.05|3930.55|3938.45|3936.95|3943.05|3941.55|3924.45|3922.95|77148
1670403600000|2022-12-07 09:00:00|3937.45|3935.95|3926.45|3924.95|3944.45|3942.95|3920.45|3918.95|61625
1670407200000|2022-12-07 10:00:00|3927.45|3925.95|3925.45|3923.95|3929.45|3927.95|3916.45|3914.95|50083
1670410800000|2022-12-07 11:00:00|3926.45|3924.95|3922.45|3920.95|3931.45|3929.95|3919.95|3918.45|49294
1670414400000|2022-12-07 12:00:00|3923.45|3921.95|3918.98|3917.48|3924.45|3922.95|3911.45|3909.95|69991
1670418000000|2022-12-07 13:00:00|3919.98|3918.48|3929.98|3928.48|3933.98|3932.48|3918.98|3917.48|67978
1670421600000|2022-12-07 14:00:00|3930.98|3929.48|3925.98|3924.48|3938.98|3937.48|3920.98|3919.48|59421
1670425200000|2022-12-07 15:00:00|3924.98|3923.48|3942.78|3941.28|3943.78|3942.28|3909.78|3908.28|134603
1670428800000|2022-12-07 16:00:00|3943.78|3942.28|3931.78|3930.28|3944.78|3943.28|3919.78|3918.28|148395
1670432400000|2022-12-07 17:00:00|3930.78|3929.28|3932.78|3931.28|3934.78|3933.28|3925.78|3924.28|29071
1670436000000|2022-12-07 18:00:00|3933.78|3932.28|3928.78|3927.28|3937.78|3936.28|3926.78|3925.28|9153
1670439600000|2022-12-07 19:00:00|3929.78|3928.28|3929.78|3928.28|3933.78|3932.28|3924.78|3923.28|6124
1670443200000|2022-12-07 20:00:00|3928.78|3927.28|3929.78|3928.28|3934.78|3933.28|3925.78|3924.28|23193
1670446800000|2022-12-07 21:00:00|3930.73|3927.73|3929.43|3926.43|3932.63|3929.63|3928.53|3925.53|54
1670450400000|2022-12-07 22:00:00|3929.53|3926.53|3930.03|3927.03|3930.13|3927.13|3928.93|3925.93|0
1670454000000|2022-12-07 23:00:00|3930.33|3927.33|3931.93|3928.93|3932.83|3929.83|3929.73|3926.73|0
1670457600000|2022-12-08 00:00:00|3931.83|3928.83|3916.03|3914.03|3932.33|3929.33|3915.03|3913.03|4025
1670461200000|2022-12-08 01:00:00|3915.03|3913.03|3911.03|3909.03|3915.03|3913.03|3909.03|3907.03|4246
1670464800000|2022-12-08 02:00:00|3911.53|3909.53|3915.03|3913.03|3916.03|3914.03|3910.03|3908.03|1675
1670468400000|2022-12-08 03:00:00|3914.03|3912.03|3920.03|3918.03|3922.03|3920.03|3914.03|3912.03|1138
1670472000000|2022-12-08 04:00:00|3921.03|3919.03|3920.03|3918.03|3921.03|3919.03|3919.03|3917.03|650
1670475600000|2022-12-08 05:00:00|3921.03|3919.03|3919.03|3917.03|3921.03|3919.03|3917.03|3915.03|872
1670479200000|2022-12-08 06:00:00|3918.03|3916.03|3923.03|3921.03|3924.03|3922.03|3918.03|3916.03|2069
1670482800000|2022-12-08 07:00:00|3922.78|3921.28|3929.78|3928.28|3936.78|3935.28|3921.78|3920.28|21563
1670486400000|2022-12-08 08:00:00|3930.78|3929.28|3922.07|3920.57|3930.78|3929.28|3919.78|3918.28|84479
1670490000000|2022-12-08 09:00:00|3923.07|3921.57|3925.07|3923.57|3932.07|3930.57|3918.07|3916.57|147720
1670493600000|2022-12-08 10:00:00|3924.07|3922.57|3913.07|3911.57|3927.07|3925.57|3909.07|3907.57|64045
1670497200000|2022-12-08 11:00:00|3912.07|3910.57|3911.07|3909.57|3917.07|3915.57|3908.07|3906.57|61155
1670500800000|2022-12-08 12:00:00|3910.07|3908.57|3918.03|3916.53|3922.03|3920.53|3905.07|3903.57|46441
1670504400000|2022-12-08 13:00:00|3919.03|3917.53|3918.03|3916.53|3928.03|3926.53|3916.03|3914.53|98533
1670508000000|2022-12-08 14:00:00|3919.03|3917.53|3920.03|3918.53|3921.03|3919.53|3903.03|3901.53|96039
1670511600000|2022-12-08 15:00:00|3921.03|3919.53|3926.04|3924.54|3931.04|3929.54|3920.03|3918.53|80489
1670515200000|2022-12-08 16:00:00|3927.04|3925.54|3922.04|3920.54|3928.04|3926.54|3919.04|3917.54|112830
1670518800000|2022-12-08 17:00:00|3921.04|3919.54|3927.04|3925.54|3927.04|3925.54|3919.04|3917.54|21166
1670522400000|2022-12-08 18:00:00|3927.54|3926.04|3932.04|3930.54|3935.04|3933.54|3926.04|3924.54|13163
1670526000000|2022-12-08 19:00:00|3931.04|3929.54|3924.04|3922.54|3932.04|3930.54|3921.04|3919.54|12522
1670529600000|2022-12-08 20:00:00|3923.04|3921.54|3929.04|3927.54|3930.04|3928.54|3921.04|3919.54|10739
1670533200000|2022-12-08 21:00:00|3928.69|3925.69|3927.79|3924.79|3932.49|3929.49|3927.29|3924.29|26
1670536800000|2022-12-08 22:00:00|3927.69|3924.69|3928.49|3925.49|3928.99|3925.99|3927.39|3924.39|0
1670540400000|2022-12-08 23:00:00|3928.19|3925.19|3926.29|3923.29|3931.29|3928.29|3926.19|3923.19|0
1670544000000|2022-12-09 00:00:00|3926.19|3923.19|3928.29|3926.29|3930.79|3928.79|3925.19|3922.19|831
1670547600000|2022-12-09 01:00:00|3929.29|3927.29|3934.29|3932.29|3935.29|3933.29|3927.29|3925.29|1722
1670551200000|2022-12-09 02:00:00|3935.29|3933.29|3938.29|3936.29|3939.29|3937.29|3934.29|3932.29|1875
1670554800000|2022-12-09 03:00:00|3939.29|3937.29|3937.29|3935.29|3941.29|3939.29|3937.29|3935.29|911
1670558400000|2022-12-09 04:00:00|3938.29|3936.29|3940.29|3938.29|3940.29|3938.29|3938.29|3936.29|306
1670562000000|2022-12-09 05:00:00|3939.29|3937.29|3940.29|3938.29|3940.29|3938.29|3937.29|3935.29|576
1670565600000|2022-12-09 06:00:00|3939.29|3937.29|3942.29|3940.29|3942.29|3940.29|3939.29|3937.29|1397
1670569200000|2022-12-09 07:00:00|3942.04|3940.54|3937.04|3935.54|3944.04|3942.54|3935.04|3933.54|17724
1670572800000|2022-12-09 08:00:00|3938.04|3936.54|3920.31|3918.81|3941.04|3939.54|3915.31|3913.81|157097
1670576400000|2022-12-09 09:00:00|3919.31|3917.81|3924.31|3922.81|3926.31|3924.81|3915.31|3913.81|99401
1670580000000|2022-12-09 10:00:00|3925.31|3923.81|3934.31|3932.81|3937.31|3935.81|3924.31|3922.81|114303
1670583600000|2022-12-09 11:00:00|3935.31|3933.81|3933.31|3931.81|3942.31|3940.81|3932.31|3930.81|88143
1670587200000|2022-12-09 12:00:00|3932.31|3930.81|3944.31|3942.81|3947.31|3945.81|3925.31|3923.81|71870
1670590800000|2022-12-09 13:00:00|3945.31|3943.81|3928.31|3926.81|3946.31|3944.81|3903.81|3902.31|108414
1670594400000|2022-12-09 14:00:00|3928.81|3927.31|3936.31|3934.81|3942.81|3941.31|3918.81|3917.31|120379
1670598000000|2022-12-09 15:00:00|3939.31|3937.81|3939.5|3938|3942.31|3940.81|3930.31|3928.81|163290
1670601600000|2022-12-09 16:00:00|3940.5|3939|3945.5|3944|3947.5|3946|3936.5|3935|150929
1670605200000|2022-12-09 17:00:00|3944.5|3943|3944.5|3943|3948.5|3947|3942.5|3941|57479
1670608800000|2022-12-09 18:00:00|3943.5|3942|3937|3935.5|3943.5|3942|3934.5|3933|10494
1670612400000|2022-12-09 19:00:00|3936.5|3935|3938|3936.5|3939.5|3938|3932.5|3931|6731
1670616000000|2022-12-09 20:00:00|3937.5|3936|3924|3922.5|3939.5|3938|3919.5|3918|28409
1670619600000|2022-12-09 21:00:00|3923.65|3920.65|3919.95|3916.95|3924.65|3921.65|3919.55|3916.55|12
1670799600000|2022-12-11 23:00:00|3923.75|3920.75|3916.15|3913.15|3924.25|3921.25|3914.65|3911.65|0
1670803200000|2022-12-12 00:00:00|3915.95|3912.95|3921.75|3919.75|3924.75|3922.75|3915.35|3912.35|4103
1670806800000|2022-12-12 01:00:00|3920.75|3918.75|3918.75|3916.75|3923.75|3921.75|3915.75|3913.75|2750
1670810400000|2022-12-12 02:00:00|3917.75|3915.75|3917.75|3915.75|3919.75|3917.75|3914.75|3912.75|2060
1670814000000|2022-12-12 03:00:00|3916.75|3914.75|3918.75|3916.75|3919.75|3917.75|3916.75|3914.75|852
1670817600000|2022-12-12 04:00:00|3919.75|3917.75|3921.75|3919.75|3922.75|3920.75|3919.75|3917.75|784
1670821200000|2022-12-12 05:00:00|3921.25|3919.25|3921.75|3919.75|3922.75|3920.75|3919.75|3917.75|889
1670824800000|2022-12-12 06:00:00|3920.75|3918.75|3921.75|3919.75|3922.75|3920.75|3918.75|3916.75|29289
1670828400000|2022-12-12 07:00:00|3921.5|3920|3919.5|3918|3926.5|3925|3918.5|3917|22141
1670832000000|2022-12-12 08:00:00|3920.5|3919|3919.5|3918|3925.5|3924|3913.5|3912|121861
1670835600000|2022-12-12 09:00:00|3918.5|3917|3931.5|3930|3933.5|3932|3917.5|3916|243054
1670839200000|2022-12-12 10:00:00|3932.5|3931|3935.5|3934|3937.5|3936|3930.5|3929|205102
1670842800000|2022-12-12 11:00:00|3934.5|3933|3930.5|3929|3936.5|3935|3929.5|3928|250944
1670846400000|2022-12-12 12:00:00|3929.5|3928|3922.22|3920.72|3930.5|3929|3921.22|3919.72|163847
1670850000000|2022-12-12 13:00:00|3923.22|3921.72|3917.22|3915.72|3929.22|3927.72|3913.22|3911.72|205422
1670853600000|2022-12-12 14:00:00|3916.22|3914.72|3920.22|3918.72|3922.22|3920.72|3914.22|3912.72|164148
1670857200000|2022-12-12 15:00:00|3919.22|3917.72|3922.6|3921.1|3922.6|3921.1|3911.6|3910.1|366855
1670860800000|2022-12-12 16:00:00|3923.6|3922.1|3922.6|3921.1|3929.6|3928.1|3919.6|3918.1|262305
1670864400000|2022-12-12 17:00:00|3923.6|3922.1|3923.6|3922.1|3924.6|3923.1|3919.6|3918.1|40331
1670868000000|2022-12-12 18:00:00|3924.6|3923.1|3926.6|3925.1|3928.6|3927.1|3919.6|3918.1|18605
1670871600000|2022-12-12 19:00:00|3927.6|3926.1|3932.6|3931.1|3932.6|3931.1|3924.6|3923.1|15307
1670875200000|2022-12-12 20:00:00|3933.6|3932.1|3944.6|3943.1|3944.6|3943.1|3932.6|3931.1|31461
1670878800000|2022-12-12 21:00:00|3945.95|3942.95|3940.95|3937.95|3945.95|3942.95|3939.55|3936.55|337
1670882400000|2022-12-12 22:00:00|3941.05|3938.05|3941.85|3938.85|3942.55|3939.55|3939.95|3936.95|0
1670886000000|2022-12-12 23:00:00|3942.55|3939.55|3943.65|3940.65|3945.35|3942.35|3941.35|3938.35|0
1670889600000|2022-12-13 00:00:00|3943.85|3940.85|3937.85|3935.85|3945.85|3942.85|3937.85|3935.85|1862
1670893200000|2022-12-13 01:00:00|3937.35|3935.35|3937.85|3935.85|3938.85|3936.85|3935.85|3933.85|3475
1670896800000|2022-12-13 02:00:00|3936.85|3934.85|3939.85|3937.85|3941.85|3939.85|3936.85|3934.85|4978
1670900400000|2022-12-13 03:00:00|3940.85|3938.85|3936.85|3934.85|3940.85|3938.85|3936.85|3934.85|942
1670904000000|2022-12-13 04:00:00|3937.85|3935.85|3940.85|3938.85|3940.85|3938.85|3936.85|3934.85|5163
1670907600000|2022-12-13 05:00:00|3941.85|3939.85|3943.85|3941.85|3944.85|3942.85|3939.85|3937.85|5457
1670911200000|2022-12-13 06:00:00|3942.85|3940.85|3938.85|3936.85|3943.85|3941.85|3937.85|3935.85|3221
1670914800000|2022-12-13 07:00:00|3938.6|3937.1|3936.6|3935.1|3946.6|3945.1|3936.6|3935.1|28336
1670918400000|2022-12-13 08:00:00|3937.6|3936.1|3931.76|3930.26|3942.6|3941.1|3924.76|3923.26|227500
1670922000000|2022-12-13 09:00:00|3932.76|3931.26|3940.76|3939.26|3951.76|3950.26|3929.76|3928.26|323187
1670925600000|2022-12-13 10:00:00|3939.76|3938.26|3957.76|3956.26|3962.76|3961.26|3934.76|3933.26|506750
1670929200000|2022-12-13 11:00:00|3958.76|3957.26|3959.76|3958.26|3963.76|3962.26|3956.76|3955.26|247287
1670932800000|2022-12-13 12:00:00|3958.76|3957.26|3964.33|3962.83|3966.33|3964.83|3955.76|3954.26|258702
1670936400000|2022-12-13 13:00:00|3965.33|3963.83|4009.33|4007.83|4021.83|4020.33|3951.33|3949.83|456143
1670940000000|2022-12-13 14:00:00|4010.33|4008.83|4031.33|4029.83|4036.33|4034.83|4005.33|4003.83|416914
1670943600000|2022-12-13 15:00:00|4031.83|4030.33|3977.24|3975.74|4032.33|4030.83|3973.24|3971.74|249211
1670947200000|2022-12-13 16:00:00|3978.24|3976.74|3980.24|3978.74|3993.24|3991.74|3972.24|3970.74|348509
1670950800000|2022-12-13 17:00:00|3979.24|3977.74|3966.24|3964.74|3984.24|3982.74|3959.24|3957.74|60966
1670954400000|2022-12-13 18:00:00|3966.74|3965.24|3977.24|3975.74|3979.24|3977.74|3964.24|3962.74|23775
1670958000000|2022-12-13 19:00:00|3976.24|3974.74|3973.24|3971.74|3984.24|3982.74|3970.24|3968.74|13165
1670961600000|2022-12-13 20:00:00|3972.74|3971.24|3978.24|3976.74|3984.24|3982.74|3966.24|3964.74|23532
1670965200000|2022-12-13 21:00:00|3978.79|3975.79|3977.29|3974.29|3981.49|3978.49|3974.99|3971.99|68
1670968800000|2022-12-13 22:00:00|3977.49|3974.49|3977.39|3974.39|3977.69|3974.69|3976.89|3973.89|0
1670972400000|2022-12-13 23:00:00|3978.09|3975.09|3978.59|3975.59|3981.89|3978.89|3977.19|3974.19|0
1670976000000|2022-12-14 00:00:00|3978.49|3975.49|3979.49|3977.49|3980.99|3978.99|3972.49|3970.49|7706
1670979600000|2022-12-14 01:00:00|3980.49|3978.49|3982.49|3980.49|3983.49|3981.49|3978.49|3976.49|15706
1670983200000|2022-12-14 02:00:00|3981.49|3979.49|3981.49|3979.49|3983.49|3981.49|3979.49|3977.49|9685
1670986800000|2022-12-14 03:00:00|3982.49|3980.49|3985.49|3983.49|3986.49|3984.49|3981.49|3979.49|4037
1670990400000|2022-12-14 04:00:00|3984.49|3982.49|3985.49|3983.49|3985.99|3983.99|3984.49|3982.49|1529
1670994000000|2022-12-14 05:00:00|3986.49|3984.49|3986.49|3984.49|3988.49|3986.49|3985.49|3983.49|903
1670997600000|2022-12-14 06:00:00|3987.49|3985.49|3985.49|3983.49|3987.99|3985.99|3984.49|3982.49|4105
1671001200000|2022-12-14 07:00:00|3985.24|3983.74|3976.24|3974.74|3985.24|3983.74|3975.24|3973.74|26934
1671004800000|2022-12-14 08:00:00|3977.24|3975.74|3968.85|3967.35|3978.24|3976.74|3963.85|3962.35|124751
1671008400000|2022-12-14 09:00:00|3967.85|3966.35|3962.85|3961.35|3969.85|3968.35|3957.85|3956.35|169232
1671012000000|2022-12-14 10:00:00|3963.85|3962.35|3961.85|3960.35|3965.35|3963.85|3956.85|3955.35|80342
1671015600000|2022-12-14 11:00:00|3961.35|3959.85|3973.85|3972.35|3973.85|3972.35|3955.85|3954.35|66623
1671019200000|2022-12-14 12:00:00|3972.85|3971.35|3967.46|3965.96|3977.46|3975.96|3966.46|3964.96|74821
1671022800000|2022-12-14 13:00:00|3968.46|3966.96|3976.46|3974.96|3977.46|3975.96|3966.46|3964.96|77776
1671026400000|2022-12-14 14:00:00|3975.46|3973.96|3976.46|3974.96|3978.46|3976.96|3969.46|3967.96|131175
1671030000000|2022-12-14 15:00:00|3977.46|3975.96|3977.36|3975.86|3978.46|3976.96|3968.36|3966.86|122956
1671033600000|2022-12-14 16:00:00|3978.36|3976.86|3976.36|3974.86|3981.36|3979.86|3973.36|3971.86|167547
1671037200000|2022-12-14 17:00:00|3975.36|3973.86|3973.36|3971.86|3977.36|3975.86|3971.36|3969.86|16610
1671040800000|2022-12-14 18:00:00|3974.36|3972.86|3978.36|3976.86|3985.36|3983.86|3973.36|3971.86|22548
1671044400000|2022-12-14 19:00:00|3979.36|3977.86|3957.36|3955.86|3979.36|3977.86|3945.36|3943.86|34179
1671048000000|2022-12-14 20:00:00|3956.36|3954.86|3950.86|3949.36|3976.36|3974.86|3949.36|3947.86|17553
1671051600000|2022-12-14 21:00:00|3951.51|3948.51|3959.31|3956.31|3962.11|3959.11|3949.81|3946.81|10
1671055200000|2022-12-14 22:00:00|3959.51|3956.51|3958.81|3955.81|3959.81|3956.81|3957.61|3954.61|0
1671058800000|2022-12-14 23:00:00|3958.51|3955.51|3958.81|3955.81|3962.71|3959.71|3955.41|3952.41|0
1671062400000|2022-12-15 00:00:00|3958.71|3955.71|3972.61|3970.61|3972.61|3970.61|3956.71|3953.71|1548
1671066000000|2022-12-15 01:00:00|3971.61|3969.61|3960.61|3958.61|3971.61|3969.61|3959.61|3957.61|2805
1671069600000|2022-12-15 02:00:00|3961.61|3959.61|3958.61|3956.61|3962.61|3960.61|3956.61|3954.61|2146
1671073200000|2022-12-15 03:00:00|3957.61|3955.61|3963.61|3961.61|3965.61|3963.61|3955.61|3953.61|1926
1671076800000|2022-12-15 04:00:00|3964.11|3962.11|3963.61|3961.61|3964.61|3962.61|3961.61|3959.61|873
1671080400000|2022-12-15 05:00:00|3962.61|3960.61|3961.61|3959.61|3963.61|3961.61|3960.61|3958.61|1246
1671084000000|2022-12-15 06:00:00|3960.61|3958.61|3956.61|3954.61|3963.61|3961.61|3955.61|3953.61|1961
1671087600000|2022-12-15 07:00:00|3956.36|3954.86|3941.36|3939.86|3956.36|3954.86|3938.36|3936.86|21481
1671091200000|2022-12-15 08:00:00|3942.36|3940.86|3935.86|3934.36|3946.36|3944.86|3926.86|3925.36|125400
1671094800000|2022-12-15 09:00:00|3935.36|3933.86|3925.86|3924.36|3935.86|3934.36|3921.86|3920.36|67893
1671098400000|2022-12-15 10:00:00|3924.86|3923.36|3924.86|3923.36|3929.86|3928.36|3917.86|3916.36|105584
1671102000000|2022-12-15 11:00:00|3925.86|3924.36|3927.86|3926.36|3932.86|3931.36|3923.86|3922.36|45849
1671105600000|2022-12-15 12:00:00|3926.86|3925.36|3923.5|3922|3929.86|3928.36|3917.86|3916.36|53830
1671109200000|2022-12-15 13:00:00|3924.5|3923|3888.5|3887|3925.5|3924|3881.5|3880|171751
1671112800000|2022-12-15 14:00:00|3886.5|3885|3840.5|3839|3892.5|3891|3835.5|3834|239494
1671116400000|2022-12-15 15:00:00|3839.5|3838|3857.25|3855.75|3862.25|3860.75|3830.5|3829|216236
1671120000000|2022-12-15 16:00:00|3857.75|3856.25|3842.25|3840.75|3859.25|3857.75|3828.25|3826.75|306645
1671123600000|2022-12-15 17:00:00|3842.75|3841.25|3840.25|3838.75|3850.25|3848.75|3839.25|3837.75|76317
1671127200000|2022-12-15 18:00:00|3839.75|3838.25|3841.25|3839.75|3841.25|3839.75|3836.25|3834.75|25299
1671130800000|2022-12-15 19:00:00|3840.25|3838.75|3846.25|3844.75|3846.25|3844.75|3836.25|3834.75|17808
1671134400000|2022-12-15 20:00:00|3845.75|3844.25|3840.25|3838.75|3848.25|3846.75|3837.25|3835.75|25586
1671138000000|2022-12-15 21:00:00|3840.4|3837.4|3836.3|3833.3|3842.7|3839.7|3832.1|3829.1|55
1671141600000|2022-12-15 22:00:00|3836.6|3833.6|3834.9|3831.9|3836.8|3833.8|3834.5|3831.5|0
1671145200000|2022-12-15 23:00:00|3834.4|3831.4|3839.5|3836.5|3840.6|3837.6|3834.4|3831.4|0
1671148800000|2022-12-16 00:00:00|3840|3837|3842.5|3840.5|3843.5|3841.5|3838.5|3836.5|3617
1671152400000|2022-12-16 01:00:00|3843.5|3841.5|3845.5|3843.5|3848.5|3846.5|3841.5|3839.5|3318
1671156000000|2022-12-16 02:00:00|3846.5|3844.5|3852.5|3850.5|3854.5|3852.5|3846.5|3844.5|2244
1671159600000|2022-12-16 03:00:00|3853.5|3851.5|3849.5|3847.5|3853.5|3851.5|3849.5|3847.5|1048
1671163200000|2022-12-16 04:00:00|3850.5|3848.5|3841.5|3839.5|3850.5|3848.5|3840.5|3838.5|2250
1671166800000|2022-12-16 05:00:00|3840.5|3838.5|3846.5|3844.5|3846.5|3844.5|3839.5|3837.5|1838
1671170400000|2022-12-16 06:00:00|3845.5|3843.5|3850.5|3848.5|3851.5|3849.5|3840.5|3838.5|3393
1671174000000|2022-12-16 07:00:00|3850.25|3848.75|3834.25|3832.75|3850.25|3848.75|3833.25|3831.75|31900
1671177600000|2022-12-16 08:00:00|3836.25|3834.75|3806.07|3804.57|3838.25|3836.75|3804.07|3802.57|192238
1671181200000|2022-12-16 09:00:00|3807.07|3805.57|3811.07|3809.57|3814.07|3812.57|3802.07|3800.57|113419
1671184800000|2022-12-16 10:00:00|3810.07|3808.57|3789.07|3787.57|3813.07|3811.57|3785.57|3784.07|204105
1671188400000|2022-12-16 11:00:00|3790.07|3788.57|3795.07|3793.57|3801.07|3799.57|3784.07|3782.57|83011
1671192000000|2022-12-16 12:00:00|3796.07|3794.57|3809.29|3807.79|3811.07|3809.57|3796.07|3794.57|74800
1671195600000|2022-12-16 13:00:00|3808.29|3806.79|3800.29|3798.79|3809.29|3807.79|3791.29|3789.79|72191
1671199200000|2022-12-16 14:00:00|3801.29|3799.79|3812.29|3810.79|3815.29|3813.79|3794.29|3792.79|88857
1671202800000|2022-12-16 15:00:00|3811.29|3809.79|3803.09|3801.59|3811.79|3810.29|3788.09|3786.59|112049
1671206400000|2022-12-16 16:00:00|3803.59|3802.09|3785.37|3783.87|3811.09|3809.59|3783.87|3782.37|243149
1671210000000|2022-12-16 17:00:00|3785.87|3784.37|3786.87|3785.37|3795.87|3794.37|3785.87|3784.37|30675
1671213600000|2022-12-16 18:00:00|3787.87|3786.37|3792.87|3791.37|3794.87|3793.37|3785.87|3784.37|15729
1671217200000|2022-12-16 19:00:00|3792.37|3790.87|3802.87|3801.37|3804.87|3803.37|3791.87|3790.37|9251
1671220800000|2022-12-16 20:00:00|3801.87|3800.37|3807.87|3806.37|3810.87|3809.37|3797.87|3796.37|28075
1671224400000|2022-12-16 21:00:00|3808.22|3805.22|3803.12|3800.12|3809.02|3806.02|3800.22|3797.22|100
1671404400000|2022-12-18 23:00:00|3808.22|3805.22|3810.02|3807.02|3815.22|3812.22|3806.32|3803.32|0
1671408000000|2022-12-19 00:00:00|3810.22|3807.22|3808.12|3806.12|3813.32|3810.32|3805.62|3803.62|2357
1671411600000|2022-12-19 01:00:00|3807.12|3805.12|3813.12|3811.12|3819.12|3817.12|3807.12|3805.12|3358
1671415200000|2022-12-19 02:00:00|3814.12|3812.12|3815.12|3813.12|3815.12|3813.12|3809.12|3807.12|1886
1671418800000|2022-12-19 03:00:00|3814.12|3812.12|3813.12|3811.12|3817.12|3815.12|3812.12|3810.12|628
1671422400000|2022-12-19 04:00:00|3814.12|3812.12|3813.12|3811.12|3815.12|3813.12|3813.12|3811.12|896
1671426000000|2022-12-19 05:00:00|3812.12|3810.12|3808.62|3806.62|3812.12|3810.12|3805.12|3803.12|1414
1671429600000|2022-12-19 06:00:00|3809.12|3807.12|3814.12|3812.12|3814.12|3812.12|3808.12|3806.12|2083
1671433200000|2022-12-19 07:00:00|3813.87|3812.37|3810.87|3809.37|3814.87|3813.37|3804.87|3803.37|13013
1671436800000|2022-12-19 08:00:00|3809.87|3808.37|3822.25|3820.75|3831.87|3830.37|3806.87|3805.37|63303
1671440400000|2022-12-19 09:00:00|3823.25|3821.75|3821.25|3819.75|3833.25|3831.75|3813.25|3811.75|53005
1671444000000|2022-12-19 10:00:00|3822.25|3820.75|3825.25|3823.75|3835.25|3833.75|3820.25|3818.75|55810
1671447600000|2022-12-19 11:00:00|3824.25|3822.75|3823.25|3821.75|3830.25|3828.75|3813.25|3811.75|38374
1671451200000|2022-12-19 12:00:00|3822.25|3820.75|3822.59|3821.09|3828.25|3826.75|3822.25|3820.75|32243
1671454800000|2022-12-19 13:00:00|3821.59|3820.09|3817.59|3816.09|3823.59|3822.09|3813.59|3812.09|18672
1671458400000|2022-12-19 14:00:00|3818.59|3817.09|3818.59|3817.09|3825.59|3824.09|3812.59|3811.09|38498
1671462000000|2022-12-19 15:00:00|3817.59|3816.09|3811.22|3809.72|3827.22|3825.72|3810.72|3809.22|42192
1671465600000|2022-12-19 16:00:00|3810.22|3808.72|3808.22|3806.72|3817.72|3816.22|3807.22|3805.72|105201
1671469200000|2022-12-19 17:00:00|3809.22|3807.72|3812.22|3810.72|3813.22|3811.72|3808.22|3806.72|20015
1671472800000|2022-12-19 18:00:00|3812.72|3811.22|3803.22|3801.72|3814.22|3812.72|3802.22|3800.72|8028
1671476400000|2022-12-19 19:00:00|3802.22|3800.72|3795.22|3793.72|3803.22|3801.72|3792.22|3790.72|6862
1671480000000|2022-12-19 20:00:00|3794.22|3792.72|3802.22|3800.72|3804.22|3802.72|3792.22|3790.72|12006
1671483600000|2022-12-19 21:00:00|3802.37|3799.37|3800.27|3797.27|3803.37|3800.37|3798.17|3795.17|92
1671487200000|2022-12-19 22:00:00|3800.17|3797.17|3799.97|3796.97|3800.97|3797.97|3799.77|3796.77|0
1671490800000|2022-12-19 23:00:00|3801.17|3798.17|3807.77|3804.77|3809.27|3806.27|3800.57|3797.57|0
1671494400000|2022-12-20 00:00:00|3807.57|3804.57|3812.47|3810.47|3812.47|3810.47|3806.17|3803.17|1360
1671498000000|2022-12-20 01:00:00|3811.97|3809.97|3812.47|3810.47|3815.47|3813.47|3809.47|3807.47|1155
1671501600000|2022-12-20 02:00:00|3813.47|3811.47|3811.47|3809.47|3813.47|3811.47|3809.97|3807.97|527
1671505200000|2022-12-20 03:00:00|3812.47|3810.47|3770.47|3768.47|3812.47|3810.47|3764.47|3762.47|13581
1671508800000|2022-12-20 04:00:00|3771.47|3769.47|3767.47|3765.47|3772.47|3770.47|3760.47|3758.47|2869
1671512400000|2022-12-20 05:00:00|3767.97|3765.97|3756.47|3754.47|3769.47|3767.47|3750.47|3748.47|4877
1671516000000|2022-12-20 06:00:00|3755.97|3753.97|3770.47|3768.47|3773.47|3771.47|3755.47|3753.47|7469
1671519600000|2022-12-20 07:00:00|3770.22|3768.72|3778.22|3776.72|3785.22|3783.72|3770.22|3768.72|23334
1671523200000|2022-12-20 08:00:00|3777.22|3775.72|3799.07|3797.57|3799.07|3797.57|3767.22|3765.72|79273
1671526800000|2022-12-20 09:00:00|3800.07|3798.57|3802.07|3800.57|3805.07|3803.57|3794.07|3792.57|52469
1671530400000|2022-12-20 10:00:00|3801.07|3799.57|3806.07|3804.57|3808.07|3806.57|3795.07|3793.57|44038
1671534000000|2022-12-20 11:00:00|3807.07|3805.57|3806.07|3804.57|3810.07|3808.57|3803.07|3801.57|28939
1671537600000|2022-12-20 12:00:00|3807.07|3805.57|3806.92|3805.42|3818.07|3816.57|3806.07|3804.57|32467
1671541200000|2022-12-20 13:00:00|3805.92|3804.42|3803.92|3802.42|3810.92|3809.42|3803.92|3802.42|19805
1671544800000|2022-12-20 14:00:00|3804.42|3802.92|3803.92|3802.42|3806.92|3805.42|3795.92|3794.42|35697
1671548400000|2022-12-20 15:00:00|3803.42|3801.92|3812.01|3810.51|3816.01|3814.51|3803.01|3801.51|48128
1671552000000|2022-12-20 16:00:00|3811.01|3809.51|3808.01|3806.51|3814.01|3812.51|3799.01|3797.51|108714
1671555600000|2022-12-20 17:00:00|3807.01|3805.51|3815.01|3813.51|3815.01|3813.51|3807.01|3805.51|13139
1671559200000|2022-12-20 18:00:00|3816.01|3814.51|3816.01|3814.51|3821.01|3819.51|3811.01|3809.51|9461
1671562800000|2022-12-20 19:00:00|3815.01|3813.51|3812.01|3810.51|3821.01|3819.51|3812.01|3810.51|8034
1671566400000|2022-12-20 20:00:00|3811.01|3809.51|3809.01|3807.51|3816.01|3814.51|3807.01|3805.51|12169
1671570000000|2022-12-20 21:00:00|3809.36|3806.36|3812.96|3809.96|3813.56|3810.56|3807.46|3804.46|127
1671573600000|2022-12-20 22:00:00|3812.86|3809.86|3814.86|3811.86|3815.76|3812.76|3812.66|3809.66|0
1671577200000|2022-12-20 23:00:00|3816.36|3813.36|3820.26|3817.26|3822.16|3819.16|3815.26|3812.26|0
1671580800000|2022-12-21 00:00:00|3820.46|3817.46|3821.26|3819.26|3822.26|3820.26|3814.26|3812.26|1711
1671584400000|2022-12-21 01:00:00|3820.26|3818.26|3828.76|3826.76|3832.26|3830.26|3820.26|3818.26|2196
1671588000000|2022-12-21 02:00:00|3828.26|3826.26|3826.26|3824.26|3831.26|3829.26|3826.26|3824.26|737
1671591600000|2022-12-21 03:00:00|3826.76|3824.76|3827.26|3825.26|3828.26|3826.26|3824.26|3822.26|1020
1671595200000|2022-12-21 04:00:00|3826.76|3824.76|3822.26|3820.26|3827.26|3825.26|3821.26|3819.26|1056
1671598800000|2022-12-21 05:00:00|3823.26|3821.26|3828.26|3826.26|3831.26|3829.26|3820.26|3818.26|1613
1671602400000|2022-12-21 06:00:00|3828.76|3826.76|3827.26|3825.26|3831.26|3829.26|3824.26|3822.26|2230
1671606000000|2022-12-21 07:00:00|3827.01|3825.51|3821.01|3819.51|3828.01|3826.51|3821.01|3819.51|12281
1671609600000|2022-12-21 08:00:00|3820.01|3818.51|3831.16|3829.66|3833.16|3831.66|3812.01|3810.51|55294
1671613200000|2022-12-21 09:00:00|3832.16|3830.66|3838.16|3836.66|3839.16|3837.66|3830.16|3828.66|41241
1671616800000|2022-12-21 10:00:00|3837.16|3835.66|3835.16|3833.66|3843.16|3841.66|3834.16|3832.66|37241
1671620400000|2022-12-21 11:00:00|3834.66|3833.16|3844.16|3842.66|3844.16|3842.66|3834.16|3832.66|24165
1671624000000|2022-12-21 12:00:00|3843.16|3841.66|3844.92|3843.42|3845.92|3844.42|3837.16|3835.66|22193
1671627600000|2022-12-21 13:00:00|3843.92|3842.42|3848.42|3846.92|3849.92|3848.42|3842.92|3841.42|28315
1671631200000|2022-12-21 14:00:00|3848.92|3847.42|3846.92|3845.42|3851.92|3850.42|3842.92|3841.42|47482
1671634800000|2022-12-21 15:00:00|3847.92|3846.42|3873.07|3871.57|3873.07|3871.57|3845.92|3844.42|96297
1671638400000|2022-12-21 16:00:00|3874.07|3872.57|3870.07|3868.57|3876.07|3874.57|3868.07|3866.57|157314
1671642000000|2022-12-21 17:00:00|3871.07|3869.57|3874.07|3872.57|3875.07|3873.57|3869.07|3867.57|47562
1671645600000|2022-12-21 18:00:00|3875.07|3873.57|3873.07|3871.57|3877.07|3875.57|3871.07|3869.57|7058
1671649200000|2022-12-21 19:00:00|3873.57|3872.07|3873.07|3871.57|3880.07|3878.57|3871.07|3869.57|8664
1671652800000|2022-12-21 20:00:00|3874.07|3872.57|3870.07|3868.57|3876.07|3874.57|3867.07|3865.57|10109
1671656400000|2022-12-21 21:00:00|3870.82|3867.82|3876.52|3873.52|3877.52|3874.52|3869.52|3866.52|114
1671660000000|2022-12-21 22:00:00|3876.32|3873.32|3876.72|3873.72|3877.82|3874.82|3876.02|3873.02|0
1671663600000|2022-12-21 23:00:00|3877.22|3874.22|3875.02|3872.02|3878.32|3875.32|3873.82|3870.82|0
1671667200000|2022-12-22 00:00:00|3874.62|3871.62|3876.32|3874.32|3876.32|3874.32|3868.32|3866.32|2033
1671670800000|2022-12-22 01:00:00|3875.32|3873.32|3882.32|3880.32|3884.32|3882.32|3874.32|3872.32|2080
1671674400000|2022-12-22 02:00:00|3881.32|3879.32|3881.32|3879.32|3886.32|3884.32|3880.32|3878.32|983
1671678000000|2022-12-22 03:00:00|3881.82|3879.82|3882.32|3880.32|3883.32|3881.32|3880.32|3878.32|1467
1671681600000|2022-12-22 04:00:00|3883.32|3881.32|3886.32|3884.32|3886.32|3884.32|3882.32|3880.32|1492
1671685200000|2022-12-22 05:00:00|3885.32|3883.32|3889.32|3887.32|3889.32|3887.32|3885.32|3883.32|3055
1671688800000|2022-12-22 06:00:00|3888.32|3886.32|3885.32|3883.32|3889.32|3887.32|3885.32|3883.32|1771
1671692400000|2022-12-22 07:00:00|3885.07|3883.57|3880.07|3878.57|3886.07|3884.57|3879.07|3877.57|12232
1671696000000|2022-12-22 08:00:00|3881.07|3879.57|3884.92|3883.42|3891.07|3889.57|3876.07|3874.57|52366
1671699600000|2022-12-22 09:00:00|3883.92|3882.42|3871.92|3870.42|3885.92|3884.42|3870.92|3869.42|37635
1671703200000|2022-12-22 10:00:00|3870.92|3869.42|3867.92|3866.42|3870.92|3869.42|3860.92|3859.42|32616
1671706800000|2022-12-22 11:00:00|3866.92|3865.42|3867.92|3866.42|3868.92|3867.42|3860.92|3859.42|28690
1671710400000|2022-12-22 12:00:00|3868.92|3867.42|3863.27|3861.77|3868.92|3867.42|3858.92|3857.42|23383
1671714000000|2022-12-22 13:00:00|3864.27|3862.77|3853.27|3851.77|3867.27|3865.77|3849.27|3847.77|36092
1671717600000|2022-12-22 14:00:00|3852.27|3850.77|3832.27|3830.77|3854.77|3853.27|3827.27|3825.77|76208
1671721200000|2022-12-22 15:00:00|3831.27|3829.77|3822.17|3820.67|3831.77|3830.27|3819.17|3817.67|61794
1671724800000|2022-12-22 16:00:00|3821.67|3820.17|3819.17|3817.67|3825.17|3823.67|3816.17|3814.67|128866
1671728400000|2022-12-22 17:00:00|3818.17|3816.67|3808.17|3806.67|3820.17|3818.67|3805.67|3804.17|21783
1671732000000|2022-12-22 18:00:00|3807.17|3805.67|3806.17|3804.67|3807.17|3805.67|3799.17|3797.67|12227
1671735600000|2022-12-22 19:00:00|3805.67|3804.17|3820.17|3818.67|3821.17|3819.67|3804.17|3802.67|7451
1671739200000|2022-12-22 20:00:00|3821.17|3819.67|3831.67|3830.17|3832.67|3831.17|3818.17|3816.67|17313
1671742800000|2022-12-22 21:00:00|3832.92|3829.92|3831.52|3828.52|3839.02|3836.02|3828.02|3825.02|102
1671746400000|2022-12-22 22:00:00|3831.22|3828.22|3833.22|3830.22|3833.82|3830.82|3830.92|3827.92|0
1671750000000|2022-12-22 23:00:00|3832.82|3829.82|3832.32|3829.32|3833.42|3830.42|3829.52|3826.52|0
1671753600000|2022-12-23 00:00:00|3832.22|3829.22|3822.42|3820.42|3833.32|3830.32|3820.42|3818.42|1257
1671757200000|2022-12-23 01:00:00|3822.92|3820.92|3837.42|3835.42|3838.42|3836.42|3821.42|3819.42|1514
1671760800000|2022-12-23 02:00:00|3836.42|3834.42|3836.42|3834.42|3840.42|3838.42|3835.42|3833.42|820
1671764400000|2022-12-23 03:00:00|3837.42|3835.42|3843.42|3841.42|3846.42|3844.42|3836.42|3834.42|2418
1671768000000|2022-12-23 04:00:00|3842.42|3840.42|3838.42|3836.42|3843.92|3841.92|3838.42|3836.42|472
1671771600000|2022-12-23 05:00:00|3839.42|3837.42|3836.42|3834.42|3841.42|3839.42|3835.92|3833.92|1283
1671775200000|2022-12-23 06:00:00|3835.42|3833.42|3836.42|3834.42|3838.42|3836.42|3833.42|3831.42|1963
1671778800000|2022-12-23 07:00:00|3836.17|3834.67|3830.17|3828.67|3837.17|3835.67|3828.17|3826.67|9804
1671782400000|2022-12-23 08:00:00|3831.17|3829.67|3826.61|3825.11|3833.17|3831.67|3816.17|3814.67|43393
1671786000000|2022-12-23 09:00:00|3826.11|3824.61|3829.61|3828.11|3829.61|3828.11|3819.61|3818.11|28404
1671789600000|2022-12-23 10:00:00|3830.61|3829.11|3829.61|3828.11|3834.61|3833.11|3826.61|3825.11|44161
1671793200000|2022-12-23 11:00:00|3830.61|3829.11|3819.61|3818.11|3832.61|3831.11|3816.61|3815.11|21299
1671796800000|2022-12-23 12:00:00|3818.61|3817.11|3821.69|3820.19|3822.69|3821.19|3814.61|3813.11|20976
1671800400000|2022-12-23 13:00:00|3820.69|3819.19|3811.69|3810.19|3833.69|3832.19|3808.19|3806.69|43917
1671804000000|2022-12-23 14:00:00|3812.69|3811.19|3803.69|3802.19|3813.69|3812.19|3797.69|3796.19|44835
1671807600000|2022-12-23 15:00:00|3806.19|3804.69|3820.69|3819.19|3829.69|3828.19|3800.19|3798.69|51276
1671811200000|2022-12-23 16:00:00|3820.19|3818.69|3817.69|3816.19|3822.69|3821.19|3815.69|3814.19|67825
1671814800000|2022-12-23 17:00:00|3818.69|3817.19|3816.69|3815.19|3822.69|3821.19|3814.69|3813.19|9989
1671818400000|2022-12-23 18:00:00|3817.69|3816.19|3813.69|3812.19|3818.69|3817.19|3811.69|3810.19|5158
1671822000000|2022-12-23 19:00:00|3814.69|3813.19|3820.69|3819.19|3820.69|3819.19|3811.69|3810.19|3934
1671825600000|2022-12-23 20:00:00|3819.69|3818.19|3826.69|3825.19|3827.19|3825.69|3815.69|3814.19|11889
1671829200000|2022-12-23 21:00:00|3828.94|3825.94|3826.44|3823.44|3829.34|3826.34|3826.04|3823.04|36
1672095600000|2022-12-26 23:00:00|3839.44|3836.44|3847.74|3844.74|3849.14|3846.14|3838.14|3835.14|0
1672099200000|2022-12-27 00:00:00|3847.84|3844.84|3839.94|3837.94|3848.44|3845.44|3837.94|3835.94|1161
1672102800000|2022-12-27 01:00:00|3840.44|3838.44|3849.94|3847.94|3851.94|3849.94|3839.94|3837.94|2225
1672106400000|2022-12-27 02:00:00|3848.94|3846.94|3850.94|3848.94|3851.94|3849.94|3848.94|3846.94|1081
1672110000000|2022-12-27 03:00:00|3849.94|3847.94|3849.94|3847.94|3850.94|3848.94|3849.94|3847.94|376
1672113600000|2022-12-27 04:00:00|3848.94|3846.94|3850.94|3848.94|3851.94|3849.94|3847.94|3845.94|717
1672117200000|2022-12-27 05:00:00|3851.44|3849.44|3849.94|3847.94|3851.94|3849.94|3848.94|3846.94|385
1672120800000|2022-12-27 06:00:00|3848.94|3846.94|3852.94|3850.94|3852.94|3850.94|3846.44|3844.44|2818
1672124400000|2022-12-27 07:00:00|3852.69|3851.19|3848.69|3847.19|3852.69|3851.19|3840.69|3839.19|10418
1672128000000|2022-12-27 08:00:00|3849.69|3848.19|3842.69|3841.19|3857.69|3856.19|3842.69|3841.19|31176
1672131600000|2022-12-27 09:00:00|3841.69|3840.19|3845.69|3844.19|3848.69|3847.19|3835.69|3834.19|16931
1672135200000|2022-12-27 10:00:00|3844.69|3843.19|3850.69|3849.19|3852.69|3851.19|3844.69|3843.19|14616
1672138800000|2022-12-27 11:00:00|3849.69|3848.19|3850.69|3849.19|3852.69|3851.19|3848.69|3847.19|11492
1672142400000|2022-12-27 12:00:00|3851.69|3850.19|3848.14|3846.64|3851.69|3850.19|3845.69|3844.19|10416
1672146000000|2022-12-27 13:00:00|3849.14|3847.64|3838.14|3836.64|3854.14|3852.64|3838.14|3836.64|15811
1672149600000|2022-12-27 14:00:00|3839.14|3837.64|3830.14|3828.64|3843.14|3841.64|3829.14|3827.64|24745
1672153200000|2022-12-27 15:00:00|3829.14|3827.64|3833.35|3831.85|3840.35|3838.85|3825.14|3823.64|32770
1672156800000|2022-12-27 16:00:00|3834.35|3832.85|3835.35|3833.85|3838.35|3836.85|3833.35|3831.85|58104
1672160400000|2022-12-27 17:00:00|3836.35|3834.85|3836.35|3834.85|3840.35|3838.85|3830.35|3828.85|7760
1672164000000|2022-12-27 18:00:00|3835.35|3833.85|3829.35|3827.85|3837.35|3835.85|3828.35|3826.85|4213
1672167600000|2022-12-27 19:00:00|3828.35|3826.85|3830.35|3828.85|3831.35|3829.85|3825.35|3823.85|4832
1672171200000|2022-12-27 20:00:00|3831.35|3829.85|3827.35|3825.85|3835.35|3833.85|3827.35|3825.85|8220
1672174800000|2022-12-27 21:00:00|3829.3|3826.3|3830.2|3827.2|3832.7|3829.7|3829.3|3826.3|55
1672178400000|2022-12-27 22:00:00|3830.3|3827.3|3830.6|3827.6|3830.8|3827.8|3830|3827|0
1672182000000|2022-12-27 23:00:00|3830.7|3827.7|3829.5|3826.5|3833.1|3830.1|3828.5|3825.5|0
1672185600000|2022-12-28 00:00:00|3830.7|3827.7|3823.6|3821.6|3832.4|3829.4|3822.6|3820.6|1523
1672189200000|2022-12-28 01:00:00|3824.6|3822.6|3830.6|3828.6|3831.6|3829.6|3821.6|3819.6|1144
1672192800000|2022-12-28 02:00:00|3829.6|3827.6|3825.6|3823.6|3831.6|3829.6|3825.6|3823.6|836
1672196400000|2022-12-28 03:00:00|3825.1|3823.1|3827.6|3825.6|3829.6|3827.6|3824.6|3822.6|317
1672200000000|2022-12-28 04:00:00|3828.1|3826.1|3829.6|3827.6|3830.6|3828.6|3827.6|3825.6|338
1672203600000|2022-12-28 05:00:00|3830.6|3828.6|3826.6|3824.6|3831.6|3829.6|3825.6|3823.6|580
1672207200000|2022-12-28 06:00:00|3826.1|3824.1|3832.6|3830.6|3832.6|3830.6|3825.6|3823.6|914
1672210800000|2022-12-28 07:00:00|3832.35|3830.85|3836.35|3834.85|3836.35|3834.85|3830.35|3828.85|6586
1672214400000|2022-12-28 08:00:00|3837.35|3835.85|3825.1|3823.6|3839.35|3837.85|3825.1|3823.6|31122
1672218000000|2022-12-28 09:00:00|3824.6|3823.1|3829.1|3827.6|3829.1|3827.6|3822.1|3820.6|21878
1672221600000|2022-12-28 10:00:00|3828.1|3826.6|3836.1|3834.6|3836.1|3834.6|3828.1|3826.6|14566
1672225200000|2022-12-28 11:00:00|3835.1|3833.6|3838.1|3836.6|3839.1|3837.6|3834.1|3832.6|14786
1672228800000|2022-12-28 12:00:00|3837.1|3835.6|3839.6|3838.1|3844.1|3842.6|3837.1|3835.6|11014
1672232400000|2022-12-28 13:00:00|3838.6|3837.1|3830.6|3829.1|3839.6|3838.1|3828.6|3827.1|29235
1672236000000|2022-12-28 14:00:00|3831.6|3830.1|3824.6|3823.1|3834.6|3833.1|3822.6|3821.1|25270
1672239600000|2022-12-28 15:00:00|3825.6|3824.1|3809.76|3808.26|3827.6|3826.1|3809.26|3807.76|45137
1672243200000|2022-12-28 16:00:00|3809.26|3807.76|3804.26|3802.76|3812.26|3810.76|3804.26|3802.76|78668
1672246800000|2022-12-28 17:00:00|3803.26|3801.76|3812.26|3810.76|3813.26|3811.76|3796.26|3794.76|14972
1672250400000|2022-12-28 18:00:00|3811.26|3809.76|3806.26|3804.76|3816.26|3814.76|3805.76|3804.26|6707
1672254000000|2022-12-28 19:00:00|3806.76|3805.26|3805.26|3803.76|3809.26|3807.76|3801.26|3799.76|4847
1672257600000|2022-12-28 20:00:00|3804.26|3802.76|3796.26|3794.76|3805.26|3803.76|3796.26|3794.76|10227
1672261200000|2022-12-28 21:00:00|3797.21|3794.21|3800.31|3797.31|3802.01|3799.01|3795.71|3792.71|5
1672264800000|2022-12-28 22:00:00|3800.21|3797.21|3801.11|3798.11|3801.81|3798.81|3799.81|3796.81|0
1672268400000|2022-12-28 23:00:00|3800.91|3797.91|3801.81|3798.81|3803.51|3800.51|3799.31|3796.31|0
1672272000000|2022-12-29 00:00:00|3802.01|3799.01|3799.01|3797.01|3803.11|3800.11|3793.51|3791.51|749
1672275600000|2022-12-29 01:00:00|3799.51|3797.51|3794.51|3792.51|3799.51|3797.51|3791.51|3789.51|1361
1672279200000|2022-12-29 02:00:00|3794.01|3792.01|3797.51|3795.51|3797.51|3795.51|3792.51|3790.51|893
1672282800000|2022-12-29 03:00:00|3796.51|3794.51|3797.51|3795.51|3797.51|3795.51|3794.51|3792.51|325
1672286400000|2022-12-29 04:00:00|3796.51|3794.51|3800.51|3798.51|3800.51|3798.51|3796.51|3794.51|845
1672290000000|2022-12-29 05:00:00|3801.01|3799.01|3799.51|3797.51|3801.51|3799.51|3798.51|3796.51|597
1672293600000|2022-12-29 06:00:00|3798.51|3796.51|3799.51|3797.51|3800.51|3798.51|3797.51|3795.51|1110
1672297200000|2022-12-29 07:00:00|3799.26|3797.76|3801.26|3799.76|3804.26|3802.76|3799.26|3797.76|8104
1672300800000|2022-12-29 08:00:00|3800.26|3798.76|3806.48|3804.98|3808.98|3807.48|3793.26|3791.76|35172
1672304400000|2022-12-29 09:00:00|3807.48|3805.98|3816.48|3814.98|3818.48|3816.98|3806.48|3804.98|31107
1672308000000|2022-12-29 10:00:00|3815.48|3813.98|3819.48|3817.98|3821.48|3819.98|3814.48|3812.98|19976
1672311600000|2022-12-29 11:00:00|3820.48|3818.98|3815.48|3813.98|3823.48|3821.98|3814.48|3812.98|13554
1672315200000|2022-12-29 12:00:00|3816.48|3814.98|3819.33|3817.83|3820.48|3818.98|3815.48|3813.98|14562
1672318800000|2022-12-29 13:00:00|3820.33|3818.83|3831.33|3829.83|3833.33|3831.83|3819.33|3817.83|26161
1672322400000|2022-12-29 14:00:00|3832.33|3830.83|3840.33|3838.83|3841.33|3839.83|3828.33|3826.83|37953
1672326000000|2022-12-29 15:00:00|3841.33|3839.83|3849.98|3848.48|3851.98|3850.48|3840.33|3838.83|55221
1672329600000|2022-12-29 16:00:00|3850.98|3849.48|3855.98|3854.48|3857.98|3856.48|3847.98|3846.48|88678
1672333200000|2022-12-29 17:00:00|3856.98|3855.48|3853.98|3852.48|3856.98|3855.48|3850.98|3849.48|10315
1672336800000|2022-12-29 18:00:00|3852.98|3851.48|3853.98|3852.48|3854.98|3853.48|3849.98|3848.48|5082
1672340400000|2022-12-29 19:00:00|3854.98|3853.48|3849.98|3848.48|3855.98|3854.48|3848.98|3847.48|3336
1672344000000|2022-12-29 20:00:00|3849.48|3847.98|3847.98|3846.48|3851.98|3850.48|3845.98|3844.48|8383
1672347600000|2022-12-29 21:00:00|3849.13|3846.13|3846.13|3843.13|3849.83|3846.83|3845.13|3842.13|27
1672351200000|2022-12-29 22:00:00|3845.93|3842.93|3846.23|3843.23|3846.33|3843.33|3845.43|3842.43|0
1672354800000|2022-12-29 23:00:00|3846.53|3843.53|3843.23|3840.23|3847.33|3844.33|3842.93|3839.93|0
1672358400000|2022-12-30 00:00:00|3843.33|3840.33|3842.23|3840.23|3844.73|3842.23|3842.23|3840.03|709
1672362000000|2022-12-30 01:00:00|3843.23|3841.23|3842.23|3840.23|3845.23|3843.23|3840.23|3838.23|1518
1672365600000|2022-12-30 02:00:00|3841.23|3839.23|3841.23|3839.23|3842.23|3840.23|3839.23|3837.23|568
1672369200000|2022-12-30 03:00:00|3842.23|3840.23|3845.23|3843.23|3847.23|3845.23|3841.23|3839.23|349
1672372800000|2022-12-30 04:00:00|3844.23|3842.23|3843.23|3841.23|3846.23|3844.23|3843.23|3841.23|747
1672376400000|2022-12-30 05:00:00|3844.23|3842.23|3838.23|3836.23|3844.23|3842.23|3836.23|3834.23|1588
1672380000000|2022-12-30 06:00:00|3837.23|3835.23|3832.23|3830.23|3837.23|3835.23|3832.23|3830.23|1785
1672383600000|2022-12-30 07:00:00|3831.98|3830.48|3835.98|3834.48|3837.48|3835.98|3827.98|3826.48|10615
1672387200000|2022-12-30 08:00:00|3832.98|3831.48|3818.65|3817.15|3832.98|3831.48|3817.65|3816.15|46642
1672390800000|2022-12-30 09:00:00|3817.65|3816.15|3825.65|3824.15|3825.65|3824.15|3816.65|3815.15|27875
1672394400000|2022-12-30 10:00:00|3823.65|3822.15|3821.65|3820.15|3827.65|3826.15|3819.65|3818.15|30108
1672398000000|2022-12-30 11:00:00|3822.65|3821.15|3816.65|3815.15|3822.65|3821.15|3816.65|3815.15|16926
1672401600000|2022-12-30 12:00:00|3817.65|3816.15|3810.22|3808.72|3819.65|3818.15|3809.22|3807.72|24086
1672405200000|2022-12-30 13:00:00|3809.22|3807.72|3810.22|3808.72|3812.22|3810.72|3806.22|3804.72|25688
1672408800000|2022-12-30 14:00:00|3809.22|3807.72|3805.22|3803.72|3815.22|3813.72|3799.22|3797.72|29544
1672412400000|2022-12-30 15:00:00|3804.72|3803.22|3805.22|3803.72|3811.22|3809.72|3804.22|3802.72|25629
1672416000000|2022-12-30 16:00:00|3804.72|3803.22|3787.82|3786.32|3805.22|3803.72|3780.82|3779.32|171054
1672419600000|2022-12-30 17:00:00|3786.82|3785.32|3787.82|3786.32|3788.82|3787.32|3783.82|3782.32|13814
1672423200000|2022-12-30 18:00:00|3786.82|3785.32|3782.82|3781.32|3787.82|3786.32|3778.82|3777.32|11938
1672426800000|2022-12-30 19:00:00|3781.82|3780.32|3781.82|3780.32|3783.82|3782.32|3777.82|3776.32|5945
1672430400000|2022-12-30 20:00:00|3780.82|3779.32|3783.82|3782.32|3795.82|3794.32|3780.82|3779.32|22283
1672434000000|2022-12-30 21:00:00|3783.97|3780.97|3789.17|3786.17|3789.97|3786.97|3782.87|3779.87|36
1672617600000|2023-01-02 00:00:00|3799.57|3795.57|3801.57|3798.57|3802.07|3799.07|3794.57|3791.57|161
1672621200000|2023-01-02 01:00:00|3802.07|3799.07|3791.57|3788.57|3803.57|3800.57|3784.57|3781.57|1505
1672624800000|2023-01-02 02:00:00|3789.57|3786.57|3787.57|3784.57|3792.57|3789.57|3785.57|3782.57|917
1672628400000|2023-01-02 03:00:00|3788.57|3785.57|3787.57|3784.57|3789.57|3786.57|3785.07|3782.07|439
1672632000000|2023-01-02 04:00:00|3788.07|3785.07|3792.57|3789.57|3792.57|3789.57|3787.57|3784.57|168
1672635600000|2023-01-02 05:00:00|3793.07|3790.07|3792.07|3790.07|3793.57|3790.57|3791.57|3788.57|148
1672639200000|2023-01-02 06:00:00|3791.07|3789.07|3799.07|3797.07|3799.57|3797.57|3790.07|3788.07|741
1672642800000|2023-01-02 07:00:00|3798.82|3797.32|3821.82|3820.32|3827.82|3826.32|3795.82|3794.32|13080
1672646400000|2023-01-02 08:00:00|3822.82|3821.32|3841.96|3840.46|3841.96|3840.46|3819.82|3818.32|40612
1672650000000|2023-01-02 09:00:00|3842.96|3841.46|3837.96|3836.46|3859.96|3858.46|3829.96|3828.46|51932
1672653600000|2023-01-02 10:00:00|3836.96|3835.46|3839.96|3838.46|3843.96|3842.46|3835.96|3834.46|19254
1672657200000|2023-01-02 11:00:00|3838.96|3837.46|3853.96|3852.46|3855.96|3854.46|3837.96|3836.46|23234
1672660800000|2023-01-02 12:00:00|3852.96|3851.46|3845.21|3843.71|3853.96|3852.46|3842.96|3841.46|18446
1672664400000|2023-01-02 13:00:00|3844.21|3842.71|3844.21|3842.71|3846.21|3844.71|3841.21|3839.71|14722
1672668000000|2023-01-02 14:00:00|3843.21|3841.71|3848.21|3846.71|3850.21|3848.71|3840.21|3838.71|13693
1672671600000|2023-01-02 15:00:00|3846.21|3844.71|3850.51|3849.01|3852.51|3851.01|3842.51|3841.01|26741
1672675200000|2023-01-02 16:00:00|3849.51|3848.01|3855.51|3854.01|3863.51|3862.01|3847.51|3846.01|87964
1672678800000|2023-01-02 17:00:00|3854.51|3853.01|3851.51|3850.01|3857.51|3856.01|3850.51|3849.01|8364
1672682400000|2023-01-02 18:00:00|3850.51|3849.01|3852.51|3851.01|3852.51|3851.01|3847.51|3846.01|2766
1672686000000|2023-01-02 19:00:00|3851.51|3850.01|3852.51|3851.01|3854.01|3852.51|3851.51|3850.01|477
1672689600000|2023-01-02 20:00:00|3853.01|3851.51|3851.01|3849.51|3853.51|3852.01|3850.01|3848.51|1135
1672693200000|2023-01-02 21:00:00|3851.76|3848.76|3851.76|3848.76|3851.76|3848.76|3851.76|3848.76|0
1672700400000|2023-01-02 23:00:00|3859.06|3856.06|3841.06|3838.06|3860.96|3857.96|3831.86|3828.86|0
1672704000000|2023-01-03 00:00:00|3840.86|3837.86|3820.76|3818.76|3841.46|3838.46|3817.76|3815.76|4791
1672707600000|2023-01-03 01:00:00|3819.76|3817.76|3820.76|3818.76|3821.76|3819.76|3805.26|3803.26|4383
1672711200000|2023-01-03 02:00:00|3819.76|3817.76|3836.76|3834.76|3842.76|3840.76|3817.76|3815.76|3569
1672714800000|2023-01-03 03:00:00|3837.76|3835.76|3840.76|3838.76|3840.76|3838.76|3834.76|3832.76|1471
1672718400000|2023-01-03 04:00:00|3841.76|3839.76|3834.76|3832.76|3841.76|3839.76|3834.76|3832.76|685
1672722000000|2023-01-03 05:00:00|3835.76|3833.76|3841.76|3839.76|3843.76|3841.76|3835.76|3833.76|1852
1672725600000|2023-01-03 06:00:00|3840.76|3838.76|3833.76|3831.76|3842.76|3840.76|3826.76|3824.76|5798
1672729200000|2023-01-03 07:00:00|3833.51|3832.01|3847.51|3846.01|3847.51|3846.01|3828.51|3827.01|17694
1672732800000|2023-01-03 08:00:00|3846.51|3845.01|3896.51|3895.01|3897.51|3896.01|3845.51|3844.01|128273
1672736400000|2023-01-03 09:00:00|3897.51|3896.01|3918.25|3916.75|3919.25|3917.75|3897.51|3896.01|74505
1672740000000|2023-01-03 10:00:00|3918.25|3916.75|3913.25|3911.75|3919.25|3917.75|3905.25|3903.75|66658
1672743600000|2023-01-03 11:00:00|3912.25|3910.75|3882.25|3880.75|3913.25|3911.75|3880.25|3878.75|69803
1672747200000|2023-01-03 12:00:00|3881.25|3879.75|3884.44|3882.94|3886.44|3884.94|3877.25|3875.75|57899
1672750800000|2023-01-03 13:00:00|3886.44|3884.94|3899.44|3897.94|3902.44|3900.94|3878.44|3876.94|52203
1672754400000|2023-01-03 14:00:00|3900.44|3898.94|3889.44|3887.94|3915.44|3913.94|3886.44|3884.94|86709
1672758000000|2023-01-03 15:00:00|3890.44|3888.94|3902.27|3900.77|3902.27|3900.77|3873.27|3871.77|120214
1672761600000|2023-01-03 16:00:00|3903.27|3901.77|3876.27|3874.77|3904.27|3902.77|3875.27|3873.77|147142
1672765200000|2023-01-03 17:00:00|3877.27|3875.77|3878.27|3876.77|3885.27|3883.77|3872.27|3870.77|20129
1672768800000|2023-01-03 18:00:00|3877.27|3875.77|3885.27|3883.77|3887.27|3885.77|3876.27|3874.77|11064
1672772400000|2023-01-03 19:00:00|3884.77|3883.27|3884.27|3882.77|3889.27|3887.77|3872.27|3870.77|10526
1672776000000|2023-01-03 20:00:00|3883.27|3881.77|3891.27|3889.77|3891.27|3889.77|3881.27|3879.77|15371
1672779600000|2023-01-03 21:00:00|3889.42|3886.42|3887.82|3884.82|3889.42|3886.42|3883.12|3880.12|171
1672783200000|2023-01-03 22:00:00|3887.92|3884.92|3887.52|3884.52|3887.92|3884.92|3887.12|3884.12|0
1672786800000|2023-01-03 23:00:00|3886.72|3883.72|3888.92|3885.92|3889.12|3886.12|3884.32|3881.32|0
1672790400000|2023-01-04 00:00:00|3889.12|3886.12|3890.52|3888.52|3895.52|3893.52|3887.02|3884.82|1680
1672794000000|2023-01-04 01:00:00|3889.52|3887.52|3897.52|3895.52|3897.52|3895.52|3889.52|3887.52|1194
1672797600000|2023-01-04 02:00:00|3898.52|3896.52|3893.52|3891.52|3898.52|3896.52|3893.52|3891.52|936
1672801200000|2023-01-04 03:00:00|3894.52|3892.52|3898.52|3896.52|3899.52|3897.52|3893.52|3891.52|1111
1672804800000|2023-01-04 04:00:00|3898.02|3896.02|3900.52|3898.52|3900.52|3898.52|3897.52|3895.52|970
1672808400000|2023-01-04 05:00:00|3899.52|3897.52|3898.52|3896.52|3901.52|3899.52|3895.52|3893.52|1567
1672812000000|2023-01-04 06:00:00|3899.02|3897.02|3899.52|3897.52|3900.52|3898.52|3895.52|3893.52|2687
1672815600000|2023-01-04 07:00:00|3899.27|3897.77|3906.27|3904.77|3908.27|3906.77|3893.27|3891.77|18415
1672819200000|2023-01-04 08:00:00|3907.27|3905.77|3929.69|3928.19|3939.69|3938.19|3907.27|3905.77|135655
1672822800000|2023-01-04 09:00:00|3930.69|3929.19|3938.69|3937.19|3938.69|3937.19|3925.69|3924.19|84603
1672826400000|2023-01-04 10:00:00|3937.69|3936.19|3944.69|3943.19|3945.69|3944.19|3937.69|3936.19|82930
1672830000000|2023-01-04 11:00:00|3943.69|3942.19|3956.69|3955.19|3961.69|3960.19|3943.69|3942.19|61596
1672833600000|2023-01-04 12:00:00|3957.69|3956.19|3949.34|3947.84|3959.69|3958.19|3946.34|3944.84|44410
1672837200000|2023-01-04 13:00:00|3950.34|3948.84|3972.34|3970.84|3972.34|3970.84|3947.34|3945.84|83691
1672840800000|2023-01-04 14:00:00|3971.34|3969.84|3972.34|3970.84|3977.34|3975.84|3964.34|3962.84|95830
1672844400000|2023-01-04 15:00:00|3969.34|3967.84|3970.58|3969.08|3975.34|3973.84|3950.58|3949.08|129883
1672848000000|2023-01-04 16:00:00|3971.58|3970.08|3982.58|3981.08|3983.58|3982.08|3968.58|3967.08|206132
1672851600000|2023-01-04 17:00:00|3983.58|3982.08|3979.58|3978.08|3985.58|3984.08|3978.58|3977.08|34212
1672855200000|2023-01-04 18:00:00|3978.58|3977.08|3978.08|3976.58|3984.58|3983.08|3975.58|3974.08|19267
1672858800000|2023-01-04 19:00:00|3977.58|3976.08|3976.58|3975.08|3984.58|3983.08|3963.58|3962.08|33220
1672862400000|2023-01-04 20:00:00|3976.08|3974.58|3977.08|3975.58|3981.58|3980.08|3965.58|3964.08|16095
1672866000000|2023-01-04 21:00:00|3977.43|3974.43|3974.53|3971.53|3979.03|3976.03|3972.03|3969.03|13
1672869600000|2023-01-04 22:00:00|3974.43|3971.43|3975.63|3972.63|3977.03|3974.03|3973.73|3970.73|0
1672873200000|2023-01-04 23:00:00|3974.33|3971.33|3976.13|3973.13|3978.73|3975.73|3973.93|3970.93|0
1672876800000|2023-01-05 00:00:00|3976.23|3973.23|3968.83|3966.83|3981.83|3979.83|3968.83|3966.83|2437
1672880400000|2023-01-05 01:00:00|3967.83|3965.83|3969.83|3967.83|3972.83|3970.83|3966.83|3964.83|2004
1672884000000|2023-01-05 02:00:00|3969.33|3967.33|3960.83|3958.83|3969.83|3967.83|3959.83|3957.83|2021
1672887600000|2023-01-05 03:00:00|3961.33|3959.33|3961.83|3959.83|3964.83|3962.83|3959.83|3957.83|1039
1672891200000|2023-01-05 04:00:00|3962.83|3960.83|3969.83|3967.83|3971.83|3969.83|3959.83|3957.83|1676
1672894800000|2023-01-05 05:00:00|3970.83|3968.83|3970.83|3968.83|3970.83|3968.83|3968.83|3966.83|900
1672898400000|2023-01-05 06:00:00|3971.83|3969.83|3961.83|3959.83|3971.83|3969.83|3961.83|3959.83|2397
1672902000000|2023-01-05 07:00:00|3961.58|3960.08|3958.58|3957.08|3966.58|3965.08|3955.58|3954.08|16910
1672905600000|2023-01-05 08:00:00|3957.58|3956.08|3961.34|3959.84|3962.08|3960.58|3949.58|3948.08|71256
1672909200000|2023-01-05 09:00:00|3960.84|3959.34|3962.34|3960.84|3964.34|3962.84|3953.34|3951.84|61579
1672912800000|2023-01-05 10:00:00|3962.84|3961.34|3968.34|3966.84|3970.34|3968.84|3961.34|3959.84|32903
1672916400000|2023-01-05 11:00:00|3969.34|3967.84|3970.34|3968.84|3974.34|3972.84|3967.34|3965.84|35554
1672920000000|2023-01-05 12:00:00|3969.34|3967.84|3969.76|3968.26|3976.34|3974.84|3968.34|3966.84|30782
1672923600000|2023-01-05 13:00:00|3970.76|3969.26|3957.76|3956.26|3972.76|3971.26|3953.76|3952.26|63484
1672927200000|2023-01-05 14:00:00|3956.76|3955.26|3960.76|3959.26|3963.76|3962.26|3950.76|3949.26|86660
1672930800000|2023-01-05 15:00:00|3959.76|3958.26|3960.81|3959.31|3978.76|3977.26|3956.76|3955.26|119717
1672934400000|2023-01-05 16:00:00|3961.81|3960.31|3959.41|3957.91|3966.81|3965.31|3956.81|3955.31|113343
1672938000000|2023-01-05 17:00:00|3959.91|3958.41|3962.41|3960.91|3967.41|3965.91|3959.41|3957.91|18279
1672941600000|2023-01-05 18:00:00|3961.41|3959.91|3967.41|3965.91|3972.41|3970.91|3959.41|3957.91|11869
1672945200000|2023-01-05 19:00:00|3966.91|3965.41|3970.41|3968.91|3974.41|3972.91|3964.41|3962.91|9598
1672948800000|2023-01-05 20:00:00|3969.41|3967.91|3961.91|3960.41|3969.41|3967.91|3960.41|3958.91|13566
1672952400000|2023-01-05 21:00:00|3962.46|3959.46|3965.96|3962.96|3966.86|3963.86|3961.66|3958.66|302
1672956000000|2023-01-05 22:00:00|3965.66|3962.66|3966.36|3963.36|3966.76|3963.76|3964.86|3961.86|0
1672959600000|2023-01-05 23:00:00|3967.16|3964.16|3968.16|3965.16|3970.16|3967.16|3965.06|3962.06|0
1672963200000|2023-01-06 00:00:00|3967.96|3964.96|3972.66|3970.66|3972.66|3970.66|3964.96|3961.96|1269
1672966800000|2023-01-06 01:00:00|3973.66|3971.66|3975.66|3973.66|3977.66|3975.66|3970.66|3968.66|2834
1672970400000|2023-01-06 02:00:00|3976.16|3974.16|3981.66|3979.66|3982.66|3980.66|3976.16|3974.16|2447
1672974000000|2023-01-06 03:00:00|3982.66|3980.66|3987.16|3985.16|3988.66|3986.66|3982.66|3980.66|2075
1672977600000|2023-01-06 04:00:00|3987.66|3985.66|3986.66|3984.66|3987.66|3985.66|3985.66|3983.66|736
1672981200000|2023-01-06 05:00:00|3985.66|3983.66|3984.66|3982.66|3986.66|3984.66|3979.66|3977.66|3786
1672984800000|2023-01-06 06:00:00|3985.66|3983.66|3982.66|3980.66|3987.66|3985.66|3981.66|3979.66|4425
1672988400000|2023-01-06 07:00:00|3982.41|3980.91|3967.41|3965.91|3986.41|3984.91|3966.41|3964.91|12333
1672992000000|2023-01-06 08:00:00|3968.41|3966.91|3958.77|3957.27|3973.41|3971.91|3954.41|3952.91|72623
1672995600000|2023-01-06 09:00:00|3957.77|3956.27|3959.77|3958.27|3959.77|3958.27|3951.77|3950.27|48293
1672999200000|2023-01-06 10:00:00|3958.77|3957.27|3961.77|3960.27|3966.77|3965.27|3952.77|3951.27|63613
1673002800000|2023-01-06 11:00:00|3962.77|3961.27|3965.77|3964.27|3967.77|3966.27|3960.77|3959.27|29587
1673006400000|2023-01-06 12:00:00|3966.77|3965.27|3968.17|3966.67|3969.17|3967.67|3964.77|3963.27|26935
1673010000000|2023-01-06 13:00:00|3967.17|3965.67|3998.17|3996.67|3999.17|3997.67|3965.17|3963.67|95782
1673013600000|2023-01-06 14:00:00|3997.17|3995.67|3976.67|3975.17|3998.17|3996.67|3971.17|3969.67|73483
1673017200000|2023-01-06 15:00:00|3983.67|3982.17|4010.51|4009.01|4011.51|4010.01|3978.17|3976.67|98868
1673020800000|2023-01-06 16:00:00|4011.51|4010.01|4020.1|4018.6|4025.1|4023.6|4010.51|4009.01|187221
1673024400000|2023-01-06 17:00:00|4021.1|4019.6|4016.1|4014.6|4023.1|4021.6|4014.1|4012.6|17460
1673028000000|2023-01-06 18:00:00|4017.1|4015.6|4025.1|4023.6|4027.1|4025.6|4016.1|4014.6|15331
1673031600000|2023-01-06 19:00:00|4026.1|4024.6|4034.1|4032.6|4035.1|4033.6|4025.1|4023.6|15469
1673035200000|2023-01-06 20:00:00|4035.1|4033.6|4033.6|4032.1|4039.1|4037.6|4032.1|4030.6|21918
1673038800000|2023-01-06 21:00:00|4035.25|4032.25|4032.85|4029.85|4036.15|4033.15|4030.95|4027.95|1
1673218800000|2023-01-08 23:00:00|4041.25|4038.25|4041.25|4038.25|4043.25|4040.25|4038.25|4035.25|0
1673222400000|2023-01-09 00:00:00|4041.05|4038.05|4039.35|4037.35|4042.15|4039.15|4032.35|4030.35|2054
1673226000000|2023-01-09 01:00:00|4040.35|4038.35|4032.35|4030.35|4040.35|4038.35|4031.35|4029.35|2068
1673229600000|2023-01-09 02:00:00|4033.35|4031.35|4041.35|4039.35|4042.35|4040.35|4032.35|4030.35|2628
1673233200000|2023-01-09 03:00:00|4040.35|4038.35|4043.35|4041.35|4044.35|4042.35|4040.35|4038.35|2293
1673236800000|2023-01-09 04:00:00|4044.35|4042.35|4048.35|4046.35|4050.35|4048.35|4044.35|4042.35|1338
1673240400000|2023-01-09 05:00:00|4049.35|4047.35|4047.35|4045.35|4052.35|4050.35|4046.35|4044.35|1886
1673244000000|2023-01-09 06:00:00|4046.35|4044.35|4044.35|4042.35|4048.35|4046.35|4044.35|4042.35|2736
1673247600000|2023-01-09 07:00:00|4044.1|4042.6|4034.1|4032.6|4045.1|4043.6|4033.1|4031.6|20501
1673251200000|2023-01-09 08:00:00|4035.1|4033.6|4027.1|4025.6|4035.1|4033.6|4024.1|4022.6|89236
1673254800000|2023-01-09 09:00:00|4028.1|4026.6|4029.1|4027.6|4035.1|4033.6|4027.1|4025.6|54875
1673258400000|2023-01-09 10:00:00|4028.1|4026.6|4035.1|4033.6|4036.6|4035.1|4025.1|4023.6|46097
1673262000000|2023-01-09 11:00:00|4034.1|4032.6|4037.1|4035.6|4041.1|4039.6|4033.1|4031.6|47301
1673265600000|2023-01-09 12:00:00|4038.1|4036.6|4046.53|4045.03|4047.53|4046.03|4037.1|4035.6|42392
1673269200000|2023-01-09 13:00:00|4047.53|4046.03|4044.53|4043.03|4051.53|4050.03|4040.53|4039.03|43406
1673272800000|2023-01-09 14:00:00|4045.53|4044.03|4067.53|4066.03|4067.53|4066.03|4044.53|4043.03|93380
1673276400000|2023-01-09 15:00:00|4066.53|4065.03|4077.05|4075.55|4082.05|4080.55|4065.05|4063.55|141583
1673280000000|2023-01-09 16:00:00|4077.55|4076.05|4073.05|4071.55|4079.05|4077.55|4069.05|4067.55|217135
1673283600000|2023-01-09 17:00:00|4072.05|4070.55|4068.05|4066.55|4074.05|4072.55|4064.05|4062.55|34888
1673287200000|2023-01-09 18:00:00|4069.05|4067.55|4062.05|4060.55|4069.05|4067.55|4056.05|4054.55|13748
1673290800000|2023-01-09 19:00:00|4062.55|4061.05|4054.05|4052.55|4064.55|4063.05|4054.05|4052.55|12477
1673294400000|2023-01-09 20:00:00|4055.05|4053.55|4047.55|4046.05|4056.05|4054.55|4047.05|4045.55|22407
1673298000000|2023-01-09 21:00:00|4047.9|4044.9|4050.6|4047.6|4050.7|4047.7|4044.6|4041.6|56
1673301600000|2023-01-09 22:00:00|4050.7|4047.7|4050.6|4047.6|4051|4048|4048.2|4045.2|0
1673305200000|2023-01-09 23:00:00|4050.2|4047.2|4046.2|4043.2|4050.8|4047.8|4044.9|4041.9|0
1673308800000|2023-01-10 00:00:00|4046.7|4043.7|4041.3|4039.3|4047.5|4044.5|4037.3|4035.3|2065
1673312400000|2023-01-10 01:00:00|4041.8|4039.8|4046.3|4044.3|4047.3|4045.3|4040.3|4038.3|1178
1673316000000|2023-01-10 02:00:00|4045.3|4043.3|4038.3|4036.3|4046.3|4044.3|4032.3|4030.3|1576
1673319600000|2023-01-10 03:00:00|4038.8|4036.8|4037.3|4035.3|4042.3|4040.3|4035.3|4033.3|917
1673323200000|2023-01-10 04:00:00|4038.3|4036.3|4038.3|4036.3|4038.3|4036.3|4037.3|4035.3|459
1673326800000|2023-01-10 05:00:00|4037.8|4035.8|4044.3|4042.3|4045.3|4043.3|4037.3|4035.3|1204
1673330400000|2023-01-10 06:00:00|4043.8|4041.8|4042.3|4040.3|4046.3|4044.3|4038.3|4036.3|3532
1673334000000|2023-01-10 07:00:00|4042.05|4040.55|4049.05|4047.55|4051.05|4049.55|4042.05|4040.55|18298
1673337600000|2023-01-10 08:00:00|4050.05|4048.55|4047.45|4045.95|4055.05|4053.55|4044.05|4042.55|77956
1673341200000|2023-01-10 09:00:00|4046.45|4044.95|4052.45|4050.95|4054.45|4052.95|4043.45|4041.95|56485
1673344800000|2023-01-10 10:00:00|4052.95|4051.45|4047.45|4045.95|4057.45|4055.95|4047.45|4045.95|39380
1673348400000|2023-01-10 11:00:00|4048.45|4046.95|4048.45|4046.95|4049.45|4047.95|4043.45|4041.95|28509
1673352000000|2023-01-10 12:00:00|4047.45|4045.95|4048.35|4046.85|4050.45|4048.95|4045.45|4043.95|32537
1673355600000|2023-01-10 13:00:00|4047.35|4045.85|4051.35|4049.85|4052.35|4050.85|4042.35|4040.85|59000
1673359200000|2023-01-10 14:00:00|4052.35|4050.85|4055.35|4053.85|4061.35|4059.85|4050.35|4048.85|75865
1673362800000|2023-01-10 15:00:00|4056.35|4054.85|4063.27|4061.77|4064.27|4062.77|4052.27|4050.77|85903
1673366400000|2023-01-10 16:00:00|4064.27|4062.77|4062.27|4060.77|4064.27|4062.77|4056.27|4054.77|126624
1673370000000|2023-01-10 17:00:00|4061.27|4059.77|4065.27|4063.77|4066.27|4064.77|4058.27|4056.77|20002
1673373600000|2023-01-10 18:00:00|4064.27|4062.77|4070.27|4068.77|4072.27|4070.77|4064.27|4062.77|14362
1673377200000|2023-01-10 19:00:00|4071.27|4069.77|4071.27|4069.77|4074.27|4072.77|4069.27|4067.77|10361
1673380800000|2023-01-10 20:00:00|4072.27|4070.77|4079.77|4078.27|4079.77|4078.27|4068.27|4066.77|17125
1673384400000|2023-01-10 21:00:00|4080.72|4077.72|4080.52|4077.52|4082.42|4079.42|4078.52|4075.52|26
1673388000000|2023-01-10 22:00:00|4080.62|4077.62|4080.82|4077.82|4081.42|4078.42|4079.52|4076.52|0
1673391600000|2023-01-10 23:00:00|4080.72|4077.72|4081.52|4078.52|4081.82|4078.82|4078.02|4075.02|0
1673395200000|2023-01-11 00:00:00|4081.12|4078.12|4083.52|4081.52|4086.52|4084.52|4078.52|4076.52|1994
1673398800000|2023-01-11 01:00:00|4082.52|4080.52|4082.02|4080.02|4082.52|4080.52|4077.52|4075.52|2253
1673402400000|2023-01-11 02:00:00|4081.52|4079.52|4079.52|4077.52|4083.02|4081.02|4079.52|4077.52|725
1673406000000|2023-01-11 03:00:00|4080.52|4078.52|4078.52|4076.52|4080.52|4078.52|4077.52|4075.52|770
1673409600000|2023-01-11 04:00:00|4079.52|4077.52|4080.52|4078.52|4080.52|4078.52|4078.52|4076.52|548
1673413200000|2023-01-11 05:00:00|4080.02|4078.02|4081.52|4079.52|4083.52|4081.52|4078.52|4076.52|747
1673416800000|2023-01-11 06:00:00|4082.02|4080.02|4075.52|4073.52|4082.52|4080.52|4075.52|4073.52|2126
1673420400000|2023-01-11 07:00:00|4075.27|4073.77|4067.27|4065.77|4075.27|4073.77|4067.27|4065.77|14739
1673424000000|2023-01-11 08:00:00|4068.27|4066.77|4078.42|4076.92|4079.42|4077.92|4067.27|4065.77|53299
1673427600000|2023-01-11 09:00:00|4079.42|4077.92|4092.42|4090.92|4093.42|4091.92|4077.92|4076.42|95471
1673431200000|2023-01-11 10:00:00|4093.42|4091.92|4096.42|4094.92|4096.42|4094.92|4089.42|4087.92|79296
1673434800000|2023-01-11 11:00:00|4097.42|4095.92|4102.42|4100.92|4104.42|4102.92|4095.42|4093.92|70212
1673438400000|2023-01-11 12:00:00|4101.42|4099.92|4101.13|4099.63|4102.42|4100.92|4093.42|4091.92|46150
1673442000000|2023-01-11 13:00:00|4102.13|4100.63|4104.13|4102.63|4108.13|4106.63|4100.13|4098.63|50891
1673445600000|2023-01-11 14:00:00|4103.13|4101.63|4104.13|4102.63|4107.13|4105.63|4099.13|4097.63|69107
1673449200000|2023-01-11 15:00:00|4105.13|4103.63|4093.98|4092.48|4108.98|4107.48|4092.98|4091.48|92430
1673452800000|2023-01-11 16:00:00|4094.98|4093.48|4103.98|4102.48|4105.98|4104.48|4091.98|4090.48|182689
1673456400000|2023-01-11 17:00:00|4104.98|4103.48|4108.98|4107.48|4109.98|4108.48|4102.98|4101.48|30830
1673460000000|2023-01-11 18:00:00|4109.98|4108.48|4107.98|4106.48|4112.98|4111.48|4104.98|4103.48|16122
1673463600000|2023-01-11 19:00:00|4106.98|4105.48|4111.98|4110.48|4111.98|4110.48|4104.98|4103.48|5589
1673467200000|2023-01-11 20:00:00|4112.98|4111.48|4120.98|4119.48|4120.98|4119.48|4110.98|4109.48|24220
1673470800000|2023-01-11 21:00:00|4121.03|4118.03|4122.43|4119.43|4123.13|4120.13|4119.93|4116.93|166
1673474400000|2023-01-11 22:00:00|4122.33|4119.33|4123.33|4120.33|4123.83|4120.83|4122.23|4119.23|0
1673478000000|2023-01-11 23:00:00|4122.53|4119.53|4119.53|4116.53|4123.13|4120.13|4119.13|4116.13|0
1673481600000|2023-01-12 00:00:00|4119.73|4116.73|4117.23|4115.23|4120.43|4117.43|4114.23|4112.23|1615
1673485200000|2023-01-12 01:00:00|4118.23|4116.23|4119.23|4117.23|4119.23|4117.23|4115.23|4113.23|1415
1673488800000|2023-01-12 02:00:00|4118.23|4116.23|4116.23|4114.23|4119.23|4117.23|4116.23|4114.23|1064
1673492400000|2023-01-12 03:00:00|4115.23|4113.23|4114.23|4112.23|4116.23|4114.23|4113.23|4111.23|868
1673496000000|2023-01-12 04:00:00|4115.23|4113.23|4117.23|4115.23|4117.23|4115.23|4114.23|4112.23|450
1673499600000|2023-01-12 05:00:00|4116.23|4114.23|4116.23|4114.23|4118.23|4116.23|4116.23|4114.23|1050
1673503200000|2023-01-12 06:00:00|4117.23|4115.23|4112.23|4110.23|4117.23|4115.23|4112.23|4110.23|3475
1673506800000|2023-01-12 07:00:00|4111.98|4110.48|4105.98|4104.48|4112.98|4111.48|4103.98|4102.48|18974
1673510400000|2023-01-12 08:00:00|4107.98|4106.48|4124.95|4123.45|4124.95|4123.45|4105.98|4104.48|63859
1673514000000|2023-01-12 09:00:00|4123.95|4122.45|4126.95|4125.45|4129.95|4128.45|4120.45|4118.95|60044
1673517600000|2023-01-12 10:00:00|4125.95|4124.45|4124.95|4123.45|4126.95|4125.45|4118.95|4117.45|54324
1673521200000|2023-01-12 11:00:00|4125.95|4124.45|4129.95|4128.45|4137.95|4136.45|4124.95|4123.45|58745
1673524800000|2023-01-12 12:00:00|4130.95|4129.45|4133.57|4132.07|4134.57|4133.07|4129.95|4128.45|50780
1673528400000|2023-01-12 13:00:00|4132.57|4131.07|4141.57|4140.07|4145.57|4144.07|4102.57|4101.07|171477
1673532000000|2023-01-12 14:00:00|4142.07|4140.57|4116.57|4115.07|4144.57|4143.07|4106.57|4105.07|131176
1673535600000|2023-01-12 15:00:00|4116.07|4114.57|4129.43|4127.93|4135.43|4133.93|4115.57|4114.07|117067
1673539200000|2023-01-12 16:00:00|4130.43|4128.93|4129.43|4127.93|4135.43|4133.93|4123.43|4121.93|182189
1673542800000|2023-01-12 17:00:00|4128.43|4126.93|4139.43|4137.93|4143.43|4141.93|4128.43|4126.93|28452
1673546400000|2023-01-12 18:00:00|4140.43|4138.93|4143.93|4142.43|4145.43|4143.93|4129.43|4127.93|16393
1673550000000|2023-01-12 19:00:00|4143.43|4141.93|4140.43|4138.93|4144.43|4142.93|4137.43|4135.93|7779
1673553600000|2023-01-12 20:00:00|4139.43|4137.93|4138.43|4136.93|4140.93|4139.43|4133.43|4131.93|15428
1673557200000|2023-01-12 21:00:00|4138.08|4135.08|4137.88|4134.88|4139.88|4136.88|4136.28|4133.28|1
1673560800000|2023-01-12 22:00:00|4138.08|4135.08|4138.58|4135.58|4139.08|4136.08|4137.98|4134.98|0
1673564400000|2023-01-12 23:00:00|4138.18|4135.18|4139.38|4136.38|4140.08|4137.08|4135.88|4132.88|0
1673568000000|2023-01-13 00:00:00|4139.58|4136.58|4138.68|4136.68|4143.68|4141.68|4138.68|4136.18|1112
1673571600000|2023-01-13 01:00:00|4139.68|4137.68|4131.68|4129.68|4141.68|4139.68|4128.68|4126.68|1365
1673575200000|2023-01-13 02:00:00|4130.68|4128.68|4127.68|4125.68|4131.68|4129.68|4126.68|4124.68|616
1673578800000|2023-01-13 03:00:00|4126.68|4124.68|4129.68|4127.68|4130.68|4128.68|4126.68|4124.68|454
1673582400000|2023-01-13 04:00:00|4128.68|4126.68|4129.68|4127.68|4130.68|4128.68|4127.68|4125.68|333
1673586000000|2023-01-13 05:00:00|4128.68|4126.68|4129.68|4127.68|4131.68|4129.68|4128.68|4126.68|1261
1673589600000|2023-01-13 06:00:00|4128.68|4126.68|4133.68|4131.68|4135.68|4133.68|4128.68|4126.68|1577
1673593200000|2023-01-13 07:00:00|4133.43|4131.93|4138.43|4136.93|4139.43|4137.93|4133.43|4131.93|9429
1673596800000|2023-01-13 08:00:00|4137.43|4135.93|4147.86|4146.36|4147.86|4146.36|4131.43|4129.93|70439
1673600400000|2023-01-13 09:00:00|4146.86|4145.36|4156.86|4155.36|4159.86|4158.36|4144.86|4143.36|82172
1673604000000|2023-01-13 10:00:00|4156.36|4154.86|4149.86|4148.36|4159.86|4158.36|4147.86|4146.36|95670
1673607600000|2023-01-13 11:00:00|4148.86|4147.36|4141.86|4140.36|4153.86|4152.36|4140.86|4139.36|53665
1673611200000|2023-01-13 12:00:00|4142.86|4141.36|4132.83|4131.33|4145.86|4144.36|4129.83|4128.33|48530
1673614800000|2023-01-13 13:00:00|4133.83|4132.33|4135.83|4134.33|4137.83|4136.33|4130.83|4129.33|55501
1673618400000|2023-01-13 14:00:00|4136.83|4135.33|4152.33|4150.83|4155.83|4154.33|4130.83|4129.33|89932
1673622000000|2023-01-13 15:00:00|4151.83|4150.33|4154.5|4153|4161.5|4160|4150.5|4149|72250
1673625600000|2023-01-13 16:00:00|4155.5|4154|4153.06|4151.56|4155.5|4154|4149.06|4147.56|173712
1673629200000|2023-01-13 17:00:00|4153.56|4152.06|4156.06|4154.56|4158.06|4156.56|4153.06|4151.56|17894
1673632800000|2023-01-13 18:00:00|4157.06|4155.56|4163.06|4161.56|4164.06|4162.56|4154.06|4152.56|11305
1673636400000|2023-01-13 19:00:00|4164.06|4162.56|4161.06|4159.56|4165.06|4163.56|4159.06|4157.56|8808
1673640000000|2023-01-13 20:00:00|4162.06|4160.56|4170.06|4168.56|4171.56|4170.06|4161.06|4159.56|22757
1673643600000|2023-01-13 21:00:00|4171.21|4168.21|4172.21|4169.21|4172.61|4169.61|4167.71|4164.71|149
1673823600000|2023-01-15 23:00:00|4173.51|4170.51|4167.01|4164.01|4173.61|4170.61|4165.41|4162.41|0
1673827200000|2023-01-16 00:00:00|4167.21|4164.21|4175.31|4173.31|4175.31|4173.31|4165.31|4162.91|1863
1673830800000|2023-01-16 01:00:00|4174.31|4172.31|4183.31|4181.31|4184.31|4182.31|4174.31|4172.31|3287
1673834400000|2023-01-16 02:00:00|4184.31|4182.31|4179.31|4177.31|4184.31|4182.31|4179.31|4177.31|998
1673838000000|2023-01-16 03:00:00|4180.31|4178.31|4178.31|4176.31|4180.31|4178.31|4176.31|4174.31|477
1673841600000|2023-01-16 04:00:00|4179.31|4177.31|4178.31|4176.31|4181.31|4179.31|4177.31|4175.31|691
1673845200000|2023-01-16 05:00:00|4177.31|4175.31|4174.31|4172.31|4178.31|4176.31|4173.31|4171.31|1401
1673848800000|2023-01-16 06:00:00|4173.31|4171.31|4166.31|4164.31|4174.31|4172.31|4163.31|4161.31|4411
1673852400000|2023-01-16 07:00:00|4166.06|4164.56|4163.06|4161.56|4166.06|4164.56|4158.06|4156.56|11461
1673856000000|2023-01-16 08:00:00|4162.06|4160.56|4147.64|4146.14|4163.06|4161.56|4146.64|4145.14|60526
1673859600000|2023-01-16 09:00:00|4148.64|4147.14|4146.64|4145.14|4151.64|4150.14|4145.64|4144.14|43975
1673863200000|2023-01-16 10:00:00|4145.64|4144.14|4154.64|4153.14|4154.64|4153.14|4145.64|4144.14|38648
1673866800000|2023-01-16 11:00:00|4155.64|4154.14|4157.64|4156.14|4158.64|4157.14|4152.64|4151.14|35058
1673870400000|2023-01-16 12:00:00|4156.64|4155.14|4152.96|4151.46|4157.64|4156.14|4152.96|4151.46|21346
1673874000000|2023-01-16 13:00:00|4153.96|4152.46|4160.96|4159.46|4162.96|4161.46|4152.96|4151.46|18833
1673877600000|2023-01-16 14:00:00|4159.96|4158.46|4157.96|4156.46|4161.96|4160.46|4156.96|4155.46|45404
1673881200000|2023-01-16 15:00:00|4158.96|4157.46|4160.9|4159.4|4162.9|4161.4|4156.96|4155.46|43737
1673884800000|2023-01-16 16:00:00|4159.9|4158.4|4154.9|4153.4|4162.9|4161.4|4154.9|4153.4|112476
1673888400000|2023-01-16 17:00:00|4155.9|4154.4|4153.9|4152.4|4156.9|4155.4|4153.9|4152.4|21333
1673892000000|2023-01-16 18:00:00|4154.9|4153.4|4153.9|4152.4|4156.9|4155.4|4153.9|4152.4|2902
1673895600000|2023-01-16 19:00:00|4154.9|4153.4|4154.9|4153.4|4154.9|4153.4|4154.9|4153.4|427
1673899200000|2023-01-16 20:00:00|4153.9|4152.4|4150.9|4149.4|4155.4|4153.9|4150.9|4149.4|1690
1673902800000|2023-01-16 21:00:00|4152.65|4149.65|4153.05|4150.05|4153.05|4150.05|4152.45|4149.45|0
1673910000000|2023-01-16 23:00:00|4155.55|4152.55|4157.85|4154.85|4160.75|4157.75|4155.05|4152.05|0
1673913600000|2023-01-17 00:00:00|4158.15|4155.15|4156.15|4154.15|4161.65|4159.65|4154.45|4151.45|1077
1673917200000|2023-01-17 01:00:00|4156.65|4154.65|4153.15|4151.15|4159.15|4157.15|4153.15|4151.15|1197
1673920800000|2023-01-17 02:00:00|4154.15|4152.15|4152.15|4150.15|4157.15|4155.15|4149.15|4147.15|491
1673924400000|2023-01-17 03:00:00|4153.15|4151.15|4151.15|4149.15|4153.15|4151.15|4149.15|4147.15|557
1673928000000|2023-01-17 04:00:00|4151.65|4149.65|4150.15|4148.15|4152.15|4150.15|4149.15|4147.15|189
1673931600000|2023-01-17 05:00:00|4151.15|4149.15|4148.15|4146.15|4151.15|4149.15|4146.15|4144.15|1026
1673935200000|2023-01-17 06:00:00|4148.65|4146.65|4148.15|4146.15|4152.15|4150.15|4147.15|4145.15|1468
1673938800000|2023-01-17 07:00:00|4147.9|4146.4|4153.4|4151.9|4158.9|4157.4|4146.9|4145.4|18865
1673942400000|2023-01-17 08:00:00|4152.9|4151.4|4148.75|4147.25|4163.9|4162.4|4144.75|4143.25|57505
1673946000000|2023-01-17 09:00:00|4147.75|4146.25|4148.75|4147.25|4155.75|4154.25|4142.75|4141.25|59935
1673949600000|2023-01-17 10:00:00|4147.75|4146.25|4144.75|4143.25|4150.75|4149.25|4142.75|4141.25|35798
1673953200000|2023-01-17 11:00:00|4143.75|4142.25|4150.75|4149.25|4150.75|4149.25|4143.75|4142.25|31539
1673956800000|2023-01-17 12:00:00|4149.75|4148.25|4155.88|4154.38|4156.88|4155.38|4148.75|4147.25|24245
1673960400000|2023-01-17 13:00:00|4154.88|4153.38|4156.88|4155.38|4160.88|4159.38|4152.88|4151.38|31640
1673964000000|2023-01-17 14:00:00|4157.88|4156.38|4167.88|4166.38|4167.88|4166.38|4156.88|4155.38|70749
1673967600000|2023-01-17 15:00:00|4169.88|4168.38|4169.32|4167.82|4194.88|4193.38|4162.32|4160.82|179910
1673971200000|2023-01-17 16:00:00|4168.32|4166.82|4178.32|4176.82|4180.32|4178.82|4162.32|4160.82|199845
1673974800000|2023-01-17 17:00:00|4177.32|4175.82|4179.32|4177.82|4180.32|4178.82|4174.32|4172.82|17343
1673978400000|2023-01-17 18:00:00|4180.32|4178.82|4179.32|4177.82|4181.32|4179.82|4178.32|4176.82|7111
1673982000000|2023-01-17 19:00:00|4180.32|4178.82|4178.32|4176.82|4181.32|4179.82|4174.32|4172.82|9336
1673985600000|2023-01-17 20:00:00|4177.32|4175.82|4177.82|4176.32|4180.32|4178.82|4175.32|4173.82|17942
1673989200000|2023-01-17 21:00:00|4178.97|4175.97|4177.97|4174.97|4181.37|4178.37|4177.67|4174.67|23
1673992800000|2023-01-17 22:00:00|4177.77|4174.77|4177.27|4174.27|4178.37|4175.37|4177.07|4174.07|0
1673996400000|2023-01-17 23:00:00|4176.17|4173.17|4170.57|4167.57|4176.67|4173.67|4167.47|4164.47|0
1674000000000|2023-01-18 00:00:00|4170.27|4167.27|4169.57|4167.57|4171.17|4168.57|4167.57|4164.77|1676
1674003600000|2023-01-18 01:00:00|4170.57|4168.57|4172.57|4170.57|4173.57|4171.57|4169.57|4167.57|836
1674007200000|2023-01-18 02:00:00|4173.07|4171.07|4187.07|4185.07|4197.57|4195.57|4170.57|4168.57|5279
1674010800000|2023-01-18 03:00:00|4186.57|4184.57|4180.57|4178.57|4189.57|4187.57|4178.57|4176.57|1588
1674014400000|2023-01-18 04:00:00|4182.57|4180.57|4185.57|4183.57|4185.57|4183.57|4180.57|4178.57|1638
1674018000000|2023-01-18 05:00:00|4186.57|4184.57|4184.57|4182.57|4187.57|4185.57|4182.57|4180.57|2027
1674021600000|2023-01-18 06:00:00|4183.57|4181.57|4181.57|4179.57|4187.57|4185.57|4179.57|4177.57|3736
1674025200000|2023-01-18 07:00:00|4181.32|4179.82|4174.82|4173.32|4184.32|4182.82|4169.82|4168.32|17928
1674028800000|2023-01-18 08:00:00|4175.32|4173.82|4179.82|4178.32|4188.32|4186.82|4171.82|4170.32|74493
1674032400000|2023-01-18 09:00:00|4180.82|4179.32|4178.82|4177.32|4180.82|4179.32|4174.82|4173.32|37807
1674036000000|2023-01-18 10:00:00|4177.82|4176.32|4180.82|4179.32|4181.82|4180.32|4174.82|4173.32|39583
1674039600000|2023-01-18 11:00:00|4179.82|4178.32|4185.82|4184.32|4185.82|4184.32|4178.82|4177.32|32071
1674043200000|2023-01-18 12:00:00|4184.82|4183.32|4189.56|4188.06|4190.56|4189.06|4184.82|4183.32|37672
1674046800000|2023-01-18 13:00:00|4188.56|4187.06|4192.56|4191.06|4198.56|4197.06|4184.56|4183.06|72699
1674050400000|2023-01-18 14:00:00|4193.56|4192.06|4190.56|4189.06|4198.56|4197.06|4188.56|4187.06|97796
1674054000000|2023-01-18 15:00:00|4191.56|4190.06|4182.48|4180.98|4193.56|4192.06|4177.48|4175.98|82035
1674057600000|2023-01-18 16:00:00|4181.48|4179.98|4171.48|4169.98|4183.48|4181.98|4167.48|4165.98|216281
1674061200000|2023-01-18 17:00:00|4172.48|4170.98|4164.48|4162.98|4172.48|4170.98|4163.48|4161.98|31952
1674064800000|2023-01-18 18:00:00|4165.48|4163.98|4165.48|4163.98|4167.48|4165.98|4159.48|4157.98|19017
1674068400000|2023-01-18 19:00:00|4165.98|4164.48|4163.48|4161.98|4167.48|4165.98|4162.48|4160.98|11603
1674072000000|2023-01-18 20:00:00|4162.48|4160.98|4151.98|4150.48|4163.48|4161.98|4150.48|4148.98|24686
1674075600000|2023-01-18 21:00:00|4152.43|4149.43|4152.43|4149.43|4153.03|4150.03|4151.03|4148.03|158
1674079200000|2023-01-18 22:00:00|4152.33|4149.33|4151.23|4148.23|4152.43|4149.43|4150.83|4147.83|0
1674082800000|2023-01-18 23:00:00|4150.23|4147.23|4152.43|4149.43|4154.43|4151.43|4149.63|4146.63|0
1674086400000|2023-01-19 00:00:00|4152.13|4149.13|4148.23|4146.23|4153.73|4151.73|4146.73|4144.43|2182
1674090000000|2023-01-19 01:00:00|4148.73|4146.73|4149.73|4147.73|4152.73|4150.73|4147.73|4145.73|620
1674093600000|2023-01-19 02:00:00|4150.73|4148.73|4152.73|4150.73|4152.73|4150.73|4148.73|4146.73|930
1674097200000|2023-01-19 03:00:00|4153.73|4151.73|4151.73|4149.73|4154.73|4152.73|4151.73|4149.73|1010
1674100800000|2023-01-19 04:00:00|4152.23|4150.23|4152.23|4150.23|4153.73|4151.73|4151.73|4149.73|688
1674104400000|2023-01-19 05:00:00|4152.73|4150.73|4149.73|4147.73|4153.73|4151.73|4149.73|4147.73|1439
1674108000000|2023-01-19 06:00:00|4150.73|4148.73|4147.73|4145.73|4150.73|4148.73|4147.73|4145.73|4170
1674111600000|2023-01-19 07:00:00|4147.48|4145.98|4144.48|4142.98|4156.48|4154.98|4139.48|4137.98|29601
1674115200000|2023-01-19 08:00:00|4146.48|4144.98|4139|4137.5|4159.48|4157.98|4139|4137.5|90279
1674118800000|2023-01-19 09:00:00|4139.5|4138|4136|4134.5|4148|4146.5|4134|4132.5|88589
1674122400000|2023-01-19 10:00:00|4137|4135.5|4122|4120.5|4140|4138.5|4113|4111.5|118928
1674126000000|2023-01-19 11:00:00|4123|4121.5|4108|4106.5|4126|4124.5|4105|4103.5|85506
1674129600000|2023-01-19 12:00:00|4107|4105.5|4103.78|4102.28|4109|4107.5|4096|4094.5|93269
1674133200000|2023-01-19 13:00:00|4104.78|4103.28|4106.78|4105.28|4107.78|4106.28|4092.78|4091.28|103357
1674136800000|2023-01-19 14:00:00|4107.78|4106.28|4107.78|4106.28|4116.78|4115.28|4101.78|4100.28|106949
1674140400000|2023-01-19 15:00:00|4106.78|4105.28|4103.44|4101.94|4115.44|4113.94|4100.44|4098.94|90176
1674144000000|2023-01-19 16:00:00|4102.44|4100.94|4097.44|4095.94|4108.44|4106.94|4094.44|4092.94|236785
1674147600000|2023-01-19 17:00:00|4098.44|4096.94|4100.44|4098.94|4107.44|4105.94|4095.44|4093.94|57253
1674151200000|2023-01-19 18:00:00|4099.44|4097.94|4110.44|4108.94|4114.44|4112.94|4099.44|4097.94|38965
1674154800000|2023-01-19 19:00:00|4111.44|4109.94|4113.44|4111.94|4115.44|4113.94|4106.44|4104.94|14037
1674158400000|2023-01-19 20:00:00|4114.44|4112.94|4109.44|4107.94|4115.44|4113.94|4108.44|4106.94|22173
1674162000000|2023-01-19 21:00:00|4111.09|4108.09|4114.39|4111.39|4120.49|4117.49|4110.39|4107.39|121
1674165600000|2023-01-19 22:00:00|4114.59|4111.59|4116.09|4113.09|4116.19|4113.19|4112.99|4109.99|0
1674169200000|2023-01-19 23:00:00|4116.59|4113.59|4110.19|4107.19|4118.19|4115.19|4110.19|4107.19|0
1674172800000|2023-01-20 00:00:00|4109.99|4106.99|4114.69|4112.69|4115.69|4113.69|4109.99|4106.99|1001
1674176400000|2023-01-20 01:00:00|4115.69|4113.69|4115.69|4113.69|4117.69|4115.69|4109.69|4107.69|4191
1674180000000|2023-01-20 02:00:00|4115.19|4113.19|4111.69|4109.69|4115.69|4113.69|4111.69|4109.69|957
1674183600000|2023-01-20 03:00:00|4112.69|4110.69|4114.69|4112.69|4115.69|4113.69|4111.69|4109.69|627
1674187200000|2023-01-20 04:00:00|4113.69|4111.69|4114.69|4112.69|4115.69|4113.69|4113.69|4111.69|485
1674190800000|2023-01-20 05:00:00|4115.69|4113.69|4116.69|4114.69|4116.69|4114.69|4114.69|4112.69|678
1674194400000|2023-01-20 06:00:00|4117.69|4115.69|4115.69|4113.69|4118.69|4116.69|4114.69|4112.69|2216
1674198000000|2023-01-20 07:00:00|4115.44|4113.94|4121.44|4119.94|4124.44|4122.94|4114.44|4112.94|21279
1674201600000|2023-01-20 08:00:00|4122.44|4120.94|4112.54|4111.04|4122.44|4120.94|4099.44|4097.94|109634
1674205200000|2023-01-20 09:00:00|4113.04|4111.54|4111.54|4110.04|4117.54|4116.04|4102.54|4101.04|58350
1674208800000|2023-01-20 10:00:00|4110.54|4109.04|4119.54|4118.04|4125.54|4124.04|4107.54|4106.04|184747
1674212400000|2023-01-20 11:00:00|4116.54|4115.04|4111.54|4110.04|4119.54|4118.04|4108.54|4107.04|57552
1674216000000|2023-01-20 12:00:00|4110.54|4109.04|4117.9|4116.4|4121.9|4120.4|4107.54|4106.04|32929
1674219600000|2023-01-20 13:00:00|4118.9|4117.4|4109.9|4108.4|4118.9|4117.4|4109.9|4108.4|27491
1674223200000|2023-01-20 14:00:00|4108.9|4107.4|4112.9|4111.4|4117.9|4116.4|4104.9|4103.4|63246
1674226800000|2023-01-20 15:00:00|4113.9|4112.4|4111.93|4110.43|4119.9|4118.4|4110.9|4109.4|65276
1674230400000|2023-01-20 16:00:00|4110.93|4109.43|4113.85|4112.35|4119.93|4118.43|4110.93|4109.43|164825
1674234000000|2023-01-20 17:00:00|4114.85|4113.35|4114.85|4113.35|4116.85|4115.35|4113.85|4112.35|14420
1674237600000|2023-01-20 18:00:00|4117.85|4116.35|4123.85|4122.35|4125.85|4124.35|4110.85|4109.35|23617
1674241200000|2023-01-20 19:00:00|4124.85|4123.35|4128.85|4127.35|4128.85|4127.35|4122.85|4121.35|8176
1674244800000|2023-01-20 20:00:00|4129.85|4128.35|4139.85|4138.35|4139.85|4138.35|4129.85|4128.35|24928
1674248400000|2023-01-20 21:00:00|4140.2|4137.2|4139.7|4136.7|4140.4|4137.4|4136.2|4133.2|46
1674428400000|2023-01-22 23:00:00|4136.3|4133.3|4135.8|4132.8|4139.2|4136.2|4133.9|4130.9|0
1674432000000|2023-01-23 00:00:00|4136|4133|4137.1|4135.1|4138.1|4136.1|4132.1|4130.1|1621
1674435600000|2023-01-23 01:00:00|4136.1|4134.1|4137.1|4135.1|4138.1|4136.1|4135.1|4133.1|853
1674439200000|2023-01-23 02:00:00|4136.1|4134.1|4139.1|4137.1|4140.1|4138.1|4136.1|4134.1|1143
1674442800000|2023-01-23 03:00:00|4138.1|4136.1|4138.1|4136.1|4139.1|4137.1|4138.1|4136.1|719
1674446400000|2023-01-23 04:00:00|4139.1|4137.1|4139.1|4137.1|4139.1|4137.1|4135.1|4133.1|1033
1674450000000|2023-01-23 05:00:00|4138.1|4136.1|4137.1|4135.1|4139.1|4137.1|4135.1|4133.1|969
1674453600000|2023-01-23 06:00:00|4136.1|4134.1|4138.1|4136.1|4139.1|4137.1|4135.1|4133.1|1815
1674457200000|2023-01-23 07:00:00|4137.85|4136.35|4132.35|4130.85|4138.85|4137.35|4125.85|4124.35|18366
1674460800000|2023-01-23 08:00:00|4132.85|4131.35|4126.85|4125.35|4148.85|4147.35|4123.85|4122.35|69522
1674464400000|2023-01-23 09:00:00|4127.85|4126.35|4132.86|4131.36|4136.86|4135.36|4127.85|4126.35|31281
1674468000000|2023-01-23 10:00:00|4133.86|4132.36|4128.86|4127.36|4133.86|4132.36|4123.86|4122.36|27735
1674471600000|2023-01-23 11:00:00|4129.36|4127.86|4127.86|4126.36|4132.86|4131.36|4124.86|4123.36|22973
1674475200000|2023-01-23 12:00:00|4128.86|4127.36|4134.33|4132.83|4137.33|4135.83|4128.86|4127.36|31211
1674478800000|2023-01-23 13:00:00|4135.33|4133.83|4136.33|4134.83|4144.33|4142.83|4134.33|4132.83|33089
1674482400000|2023-01-23 14:00:00|4135.33|4133.83|4135.33|4133.83|4138.33|4136.83|4128.33|4126.83|38475
1674486000000|2023-01-23 15:00:00|4136.33|4134.83|4147.34|4145.84|4148.34|4146.84|4136.33|4134.83|56931
1674489600000|2023-01-23 16:00:00|4148.34|4146.84|4155.34|4153.84|4159.34|4157.84|4147.34|4145.84|146003
1674493200000|2023-01-23 17:00:00|4154.34|4152.84|4156.34|4154.84|4156.34|4154.84|4149.34|4147.84|19220
1674496800000|2023-01-23 18:00:00|4155.34|4153.84|4162.34|4160.84|4164.34|4162.84|4155.34|4153.84|12431
1674500400000|2023-01-23 19:00:00|4161.34|4159.84|4151.34|4149.84|4162.34|4160.84|4147.34|4145.84|13898
1674504000000|2023-01-23 20:00:00|4151.84|4150.34|4163.34|4161.84|4163.34|4161.84|4150.34|4148.84|19849
1674507600000|2023-01-23 21:00:00|4163.19|4160.19|4164.69|4161.69|4164.69|4161.69|4159.09|4156.09|61
1674511200000|2023-01-23 22:00:00|4164.79|4161.79|4164.19|4161.19|4164.79|4161.79|4163.79|4160.79|0
1674514800000|2023-01-23 23:00:00|4164.39|4161.39|4160.39|4157.39|4164.59|4161.59|4159.29|4156.29|0
1674518400000|2023-01-24 00:00:00|4160.09|4157.09|4158.59|4156.59|4161.89|4158.89|4156.59|4154.59|1408
1674522000000|2023-01-24 01:00:00|4157.59|4155.59|4162.59|4160.59|4164.59|4162.59|4157.59|4155.59|1276
1674525600000|2023-01-24 02:00:00|4163.59|4161.59|4163.59|4161.59|4164.59|4162.59|4161.59|4159.59|876
1674529200000|2023-01-24 03:00:00|4164.59|4162.59|4162.59|4160.59|4164.59|4162.59|4162.59|4160.59|404
1674532800000|2023-01-24 04:00:00|4163.09|4161.09|4164.59|4162.59|4164.59|4162.59|4162.59|4160.59|261
1674536400000|2023-01-24 05:00:00|4165.59|4163.59|4167.59|4165.59|4167.59|4165.59|4165.59|4163.59|684
1674540000000|2023-01-24 06:00:00|4167.09|4165.09|4166.09|4164.09|4170.59|4168.59|4164.59|4162.59|3140
1674543600000|2023-01-24 07:00:00|4165.84|4164.34|4159.34|4157.84|4166.34|4164.84|4155.34|4153.84|12645
1674547200000|2023-01-24 08:00:00|4160.34|4158.84|4157.72|4156.22|4168.34|4166.84|4155.34|4153.84|67391
1674550800000|2023-01-24 09:00:00|4158.72|4157.22|4150.72|4149.22|4159.72|4158.22|4145.72|4144.22|57250
1674554400000|2023-01-24 10:00:00|4149.72|4148.22|4142.72|4141.22|4150.72|4149.22|4135.72|4134.22|53829
1674558000000|2023-01-24 11:00:00|4141.72|4140.22|4146.72|4145.22|4148.72|4147.22|4134.72|4133.22|50236
1674561600000|2023-01-24 12:00:00|4145.72|4144.22|4144.91|4143.41|4146.91|4145.41|4142.72|4141.22|25935
1674565200000|2023-01-24 13:00:00|4143.91|4142.41|4135.91|4134.41|4146.91|4145.41|4132.91|4131.41|29894
1674568800000|2023-01-24 14:00:00|4136.41|4134.91|4132.91|4131.41|4143.91|4142.41|4132.91|4131.41|48942
1674572400000|2023-01-24 15:00:00|4133.91|4132.41|4154.99|4153.49|4156.99|4155.49|4131.91|4130.41|69838
1674576000000|2023-01-24 16:00:00|4153.99|4152.49|4157.99|4156.49|4158.99|4157.49|4151.99|4150.49|118476
1674579600000|2023-01-24 17:00:00|4156.99|4155.49|4155.99|4154.49|4159.99|4158.49|4153.99|4152.49|19132
1674583200000|2023-01-24 18:00:00|4154.99|4153.49|4159.99|4158.49|4160.99|4159.49|4152.99|4151.49|6361
1674586800000|2023-01-24 19:00:00|4158.99|4157.49|4159.99|4158.49|4160.99|4159.49|4154.99|4153.49|4991
1674590400000|2023-01-24 20:00:00|4160.49|4158.99|4156.99|4155.49|4160.99|4159.49|4150.99|4149.49|15958
1674594000000|2023-01-24 21:00:00|4156.14|4153.14|4162.24|4159.24|4168.04|4165.04|4154.64|4151.64|310
1674597600000|2023-01-24 22:00:00|4162.14|4159.14|4161.24|4158.24|4162.54|4159.54|4160.44|4157.44|0
1674601200000|2023-01-24 23:00:00|4162.14|4159.14|4146.94|4143.94|4162.84|4159.84|4144.54|4141.54|0
1674604800000|2023-01-25 00:00:00|4147.04|4144.04|4148.24|4146.24|4152.54|4149.54|4145.24|4143.24|1605
1674608400000|2023-01-25 01:00:00|4147.24|4145.24|4144.24|4142.24|4149.24|4147.24|4143.24|4141.24|1581
1674612000000|2023-01-25 02:00:00|4143.24|4141.24|4145.24|4143.24|4147.24|4145.24|4143.24|4141.24|925
1674615600000|2023-01-25 03:00:00|4144.24|4142.24|4147.24|4145.24|4148.24|4146.24|4144.24|4142.24|471
1674619200000|2023-01-25 04:00:00|4147.74|4145.74|4145.24|4143.24|4148.24|4146.24|4144.24|4142.24|773
1674622800000|2023-01-25 05:00:00|4144.24|4142.24|4145.24|4143.24|4146.24|4144.24|4144.24|4142.24|475
1674626400000|2023-01-25 06:00:00|4146.24|4144.24|4150.24|4148.24|4152.24|4150.24|4143.24|4141.24|13288
1674630000000|2023-01-25 07:00:00|4149.99|4148.49|4152.99|4151.49|4154.99|4153.49|4145.99|4144.49|17179
1674633600000|2023-01-25 08:00:00|4153.99|4152.49|4147.14|4145.64|4159.99|4158.49|4142.99|4141.49|99708
1674637200000|2023-01-25 09:00:00|4146.14|4144.64|4127.14|4125.64|4149.14|4147.64|4126.14|4124.64|69289
1674640800000|2023-01-25 10:00:00|4128.14|4126.64|4131.14|4129.64|4133.14|4131.64|4117.14|4115.64|73893
1674644400000|2023-01-25 11:00:00|4132.14|4130.64|4135.14|4133.64|4139.14|4137.64|4128.14|4126.64|39328
1674648000000|2023-01-25 12:00:00|4134.14|4132.64|4128.63|4127.13|4136.14|4134.64|4128.63|4127.13|25705
1674651600000|2023-01-25 13:00:00|4127.63|4126.13|4123.63|4122.13|4129.63|4128.13|4121.63|4120.13|54707
1674655200000|2023-01-25 14:00:00|4124.63|4123.13|4127.63|4126.13|4134.63|4133.13|4122.63|4121.13|65299
1674658800000|2023-01-25 15:00:00|4129.63|4128.13|4138.38|4136.88|4141.38|4139.88|4123.38|4121.88|100431
1674662400000|2023-01-25 16:00:00|4137.38|4135.88|4153.38|4151.88|4155.38|4153.88|4137.38|4135.88|158431
1674666000000|2023-01-25 17:00:00|4153.88|4152.38|4154.38|4152.88|4155.38|4153.88|4149.38|4147.88|15618
1674669600000|2023-01-25 18:00:00|4153.38|4151.88|4162.38|4160.88|4165.38|4163.88|4153.38|4151.88|14606
1674673200000|2023-01-25 19:00:00|4163.38|4161.88|4167.38|4165.88|4168.38|4166.88|4160.38|4158.88|12321
1674676800000|2023-01-25 20:00:00|4168.38|4166.88|4169.88|4168.38|4170.38|4168.88|4165.38|4163.88|11302
1674680400000|2023-01-25 21:00:00|4171.03|4168.03|4169.23|4166.23|4175.13|4172.13|4167.03|4164.03|62
1674684000000|2023-01-25 22:00:00|4169.03|4166.03|4169.53|4166.53|4169.53|4166.53|4168.53|4165.53|0
1674687600000|2023-01-25 23:00:00|4170.03|4167.03|4173.13|4170.13|4174.53|4171.53|4168.43|4165.43|0
1674691200000|2023-01-26 00:00:00|4173.33|4170.33|4172.63|4170.63|4177.63|4175.63|4171.63|4169.63|2227
1674694800000|2023-01-26 01:00:00|4172.13|4170.13|4170.63|4168.63|4172.13|4170.13|4168.63|4166.63|1919
1674698400000|2023-01-26 02:00:00|4169.63|4167.63|4169.63|4167.63|4172.63|4170.63|4169.63|4167.63|1463
1674702000000|2023-01-26 03:00:00|4170.63|4168.63|4171.13|4169.13|4171.63|4169.63|4169.63|4167.63|438
1674705600000|2023-01-26 04:00:00|4171.63|4169.63|4172.63|4170.63|4172.63|4170.63|4170.63|4168.63|568
1674709200000|2023-01-26 05:00:00|4172.13|4170.13|4176.63|4174.63|4176.63|4174.63|4171.63|4169.63|1243
1674712800000|2023-01-26 06:00:00|4177.63|4175.63|4176.63|4174.63|4182.63|4180.63|4175.63|4173.63|3852
1674716400000|2023-01-26 07:00:00|4176.38|4174.88|4172.38|4170.88|4176.38|4174.88|4169.38|4167.88|19713
1674720000000|2023-01-26 08:00:00|4173.38|4171.88|4172.78|4171.28|4180.38|4178.88|4168.38|4166.88|70597
1674723600000|2023-01-26 09:00:00|4173.28|4171.78|4165.28|4163.78|4180.78|4179.28|4164.78|4163.28|64705
1674727200000|2023-01-26 10:00:00|4164.78|4163.28|4173.78|4172.28|4175.78|4174.28|4164.78|4163.28|39859
1674730800000|2023-01-26 11:00:00|4173.28|4171.78|4164.78|4163.28|4173.78|4172.28|4161.78|4160.28|39044
1674734400000|2023-01-26 12:00:00|4165.78|4164.28|4172.97|4171.47|4174.97|4173.47|4164.78|4163.28|35937
1674738000000|2023-01-26 13:00:00|4173.97|4172.47|4176.97|4175.47|4179.97|4178.47|4168.47|4166.97|61475
1674741600000|2023-01-26 14:00:00|4177.47|4175.97|4167.97|4166.47|4184.97|4183.47|4162.97|4161.47|80751
1674745200000|2023-01-26 15:00:00|4168.97|4167.47|4169.2|4167.7|4179.2|4177.7|4165.2|4163.7|82331
1674748800000|2023-01-26 16:00:00|4168.2|4166.7|4171.2|4169.7|4178.2|4176.7|4167.2|4165.7|175873
1674752400000|2023-01-26 17:00:00|4171.7|4170.2|4174.2|4172.7|4179.2|4177.7|4171.7|4170.2|18590
1674756000000|2023-01-26 18:00:00|4173.2|4171.7|4177.2|4175.7|4180.2|4178.7|4171.2|4169.7|8857
1674759600000|2023-01-26 19:00:00|4176.2|4174.7|4182.2|4180.7|4183.2|4181.7|4176.2|4174.7|7868
1674763200000|2023-01-26 20:00:00|4181.2|4179.7|4190.7|4189.2|4191.2|4189.7|4181.2|4179.7|17022
1674766800000|2023-01-26 21:00:00|4189.25|4186.25|4183.65|4180.65|4190.75|4187.75|4182.65|4179.65|71
1674770400000|2023-01-26 22:00:00|4183.95|4180.95|4181.55|4178.55|4184.05|4181.05|4181.05|4178.05|0
1674774000000|2023-01-26 23:00:00|4180.95|4177.95|4178.75|4175.75|4181.75|4178.75|4178.25|4175.25|0
1674777600000|2023-01-27 00:00:00|4178.55|4175.55|4186.45|4184.45|4188.45|4186.45|4177.85|4174.85|1427
1674781200000|2023-01-27 01:00:00|4185.45|4183.45|4185.45|4183.45|4187.45|4185.45|4184.45|4182.45|999
1674784800000|2023-01-27 02:00:00|4186.45|4184.45|4187.45|4185.45|4188.45|4186.45|4186.45|4184.45|363
1674788400000|2023-01-27 03:00:00|4186.95|4184.95|4183.45|4181.45|4187.45|4185.45|4183.45|4181.45|316
1674792000000|2023-01-27 04:00:00|4184.45|4182.45|4185.45|4183.45|4186.45|4184.45|4183.45|4181.45|570
1674795600000|2023-01-27 05:00:00|4186.45|4184.45|4186.45|4184.45|4189.45|4187.45|4186.45|4184.45|1262
1674799200000|2023-01-27 06:00:00|4187.45|4185.45|4182.45|4180.45|4187.45|4185.45|4179.45|4177.45|2402
1674802800000|2023-01-27 07:00:00|4182.2|4180.7|4176.2|4174.7|4182.2|4180.7|4176.2|4174.7|15519
1674806400000|2023-01-27 08:00:00|4177.2|4175.7|4176.95|4175.45|4180.95|4179.45|4162.2|4160.7|78974
1674810000000|2023-01-27 09:00:00|4177.95|4176.45|4179.95|4178.45|4181.95|4180.45|4173.95|4172.45|51713
1674813600000|2023-01-27 10:00:00|4180.95|4179.45|4184.95|4183.45|4186.95|4185.45|4173.95|4172.45|64329
1674817200000|2023-01-27 11:00:00|4182.95|4181.45|4178.95|4177.45|4189.95|4188.45|4176.95|4175.45|51627
1674820800000|2023-01-27 12:00:00|4177.95|4176.45|4164.55|4163.05|4179.95|4178.45|4164.55|4163.05|50566
1674824400000|2023-01-27 13:00:00|4165.55|4164.05|4155.55|4154.05|4169.55|4168.05|4154.55|4153.05|95288
1674828000000|2023-01-27 14:00:00|4156.55|4155.05|4173.55|4172.05|4175.55|4174.05|4156.55|4155.05|54768
1674831600000|2023-01-27 15:00:00|4172.55|4171.05|4169.37|4167.87|4182.37|4180.87|4166.37|4164.87|91536
1674835200000|2023-01-27 16:00:00|4170.37|4168.87|4180.23|4178.73|4182.23|4180.73|4167.37|4165.87|155304
1674838800000|2023-01-27 17:00:00|4179.23|4177.73|4182.23|4180.73|4184.23|4182.73|4177.23|4175.73|17770
1674842400000|2023-01-27 18:00:00|4183.23|4181.73|4181.23|4179.73|4183.23|4181.73|4177.23|4175.73|5869
1674846000000|2023-01-27 19:00:00|4182.23|4180.73|4183.23|4181.73|4184.23|4182.73|4180.23|4178.73|5419
1674849600000|2023-01-27 20:00:00|4184.23|4182.73|4176.23|4174.73|4187.23|4185.73|4175.23|4173.73|16603
1674853200000|2023-01-27 21:00:00|4176.98|4173.98|4176.88|4173.88|4178.48|4175.48|4174.58|4171.58|87
1675033200000|2023-01-29 23:00:00|4173.48|4170.48|4171.58|4168.58|4178.28|4175.28|4169.58|4166.58|0
1675036800000|2023-01-30 00:00:00|4171.98|4168.98|4171.98|4169.98|4175.58|4173.48|4169.98|4166.98|963
1675040400000|2023-01-30 01:00:00|4172.48|4170.48|4171.48|4169.48|4174.48|4172.48|4168.48|4166.48|2845
1675044000000|2023-01-30 02:00:00|4171.98|4169.98|4168.48|4166.48|4172.48|4170.48|4166.48|4164.48|1691
1675047600000|2023-01-30 03:00:00|4167.98|4165.98|4167.98|4165.98|4168.48|4166.48|4165.48|4163.48|1086
1675051200000|2023-01-30 04:00:00|4167.48|4165.48|4165.48|4163.48|4168.48|4166.48|4165.48|4163.48|883
1675054800000|2023-01-30 05:00:00|4164.48|4162.48|4158.48|4156.48|4164.48|4162.48|4158.48|4156.48|4583
1675058400000|2023-01-30 06:00:00|4159.48|4157.48|4156.48|4154.48|4161.48|4159.48|4152.48|4150.48|4417
1675062000000|2023-01-30 07:00:00|4156.23|4154.73|4156.23|4154.73|4158.23|4156.73|4151.23|4149.73|14669
1675065600000|2023-01-30 08:00:00|4155.23|4153.73|4151.54|4150.04|4158.04|4156.54|4133.23|4131.73|124006
1675069200000|2023-01-30 09:00:00|4152.54|4151.04|4144.54|4143.04|4155.54|4154.04|4129.54|4128.04|59502
1675072800000|2023-01-30 10:00:00|4143.54|4142.04|4139.54|4138.04|4146.54|4145.04|4136.54|4135.04|53366
1675076400000|2023-01-30 11:00:00|4138.54|4137.04|4134.54|4133.04|4140.54|4139.04|4121.54|4120.04|61384
1675080000000|2023-01-30 12:00:00|4135.54|4134.04|4141.74|4140.24|4144.74|4143.24|4134.54|4133.04|39363
1675083600000|2023-01-30 13:00:00|4142.74|4141.24|4144.74|4143.24|4145.74|4144.24|4139.74|4138.24|37304
1675087200000|2023-01-30 14:00:00|4145.74|4144.24|4159.74|4158.24|4160.74|4159.24|4144.74|4143.24|94002
1675090800000|2023-01-30 15:00:00|4158.74|4157.24|4159.06|4157.56|4167.74|4166.24|4150.06|4148.56|76068
1675094400000|2023-01-30 16:00:00|4158.06|4156.56|4158.06|4156.56|4165.06|4163.56|4152.06|4150.56|129772
1675098000000|2023-01-30 17:00:00|4157.06|4155.56|4154.06|4152.56|4159.06|4157.56|4152.06|4150.56|16835
1675101600000|2023-01-30 18:00:00|4153.06|4151.56|4156.06|4154.56|4160.06|4158.56|4152.06|4150.56|10877
1675105200000|2023-01-30 19:00:00|4155.06|4153.56|4153.06|4151.56|4157.06|4155.56|4150.06|4148.56|8700
1675108800000|2023-01-30 20:00:00|4153.56|4152.06|4149.06|4147.56|4155.06|4153.56|4147.06|4145.56|18717
1675112400000|2023-01-30 21:00:00|4150.21|4147.21|4156.21|4153.21|4157.51|4154.51|4150.21|4147.21|62
1675116000000|2023-01-30 22:00:00|4156.01|4153.01|4155.71|4152.71|4156.51|4153.51|4154.51|4151.51|0
1675119600000|2023-01-30 23:00:00|4155.61|4152.61|4159.41|4156.41|4159.41|4156.41|4153.71|4150.71|0
1675123200000|2023-01-31 00:00:00|4159.71|4156.71|4155.31|4153.31|4159.71|4156.71|4151.31|4149.31|970
1675126800000|2023-01-31 01:00:00|4154.81|4152.81|4152.31|4150.31|4155.31|4153.31|4150.31|4148.31|791
1675130400000|2023-01-31 02:00:00|4152.81|4150.81|4149.31|4147.31|4154.31|4152.31|4147.31|4145.31|2301
1675134000000|2023-01-31 03:00:00|4149.81|4147.81|4138.31|4136.31|4149.81|4147.81|4137.31|4135.31|2608
1675137600000|2023-01-31 04:00:00|4137.81|4135.81|4140.31|4138.31|4141.31|4139.31|4136.31|4134.31|824
1675141200000|2023-01-31 05:00:00|4140.81|4138.81|4138.31|4136.31|4144.31|4142.31|4137.31|4135.31|1953
1675144800000|2023-01-31 06:00:00|4137.31|4135.31|4142.31|4140.31|4143.31|4141.31|4136.31|4134.31|2772
1675148400000|2023-01-31 07:00:00|4142.06|4140.56|4152.06|4150.56|4154.06|4152.56|4140.06|4138.56|19983
1675152000000|2023-01-31 08:00:00|4151.06|4149.56|4141.86|4140.36|4160.06|4158.56|4136.86|4135.36|87051
1675155600000|2023-01-31 09:00:00|4142.86|4141.36|4140.86|4139.36|4144.86|4143.36|4133.86|4132.36|47658
1675159200000|2023-01-31 10:00:00|4139.86|4138.36|4127.86|4126.36|4140.86|4139.36|4127.86|4126.36|59083
1675162800000|2023-01-31 11:00:00|4126.86|4125.36|4138.86|4137.36|4138.86|4137.36|4124.86|4123.36|44933
1675166400000|2023-01-31 12:00:00|4139.86|4138.36|4144.04|4142.54|4145.04|4143.54|4138.86|4137.36|42348
1675170000000|2023-01-31 13:00:00|4145.04|4143.54|4158.04|4156.54|4162.04|4160.54|4145.04|4143.54|66834
1675173600000|2023-01-31 14:00:00|4157.04|4155.54|4150.04|4148.54|4158.04|4156.54|4148.04|4146.54|59877
1675177200000|2023-01-31 15:00:00|4149.04|4147.54|4162.29|4160.79|4163.29|4161.79|4148.04|4146.54|67360
1675180800000|2023-01-31 16:00:00|4163.29|4161.79|4165.29|4163.79|4168.29|4166.79|4163.29|4161.79|231065
1675184400000|2023-01-31 17:00:00|4166.29|4164.79|4167.29|4165.79|4170.29|4168.79|4163.29|4161.79|31412
1675188000000|2023-01-31 18:00:00|4166.29|4164.79|4171.29|4169.79|4171.29|4169.79|4165.29|4163.79|9440
1675191600000|2023-01-31 19:00:00|4172.29|4170.79|4173.29|4171.79|4175.29|4173.79|4171.29|4169.79|9548
1675195200000|2023-01-31 20:00:00|4173.79|4172.29|4186.29|4184.79|4186.29|4184.79|4170.29|4168.79|26290
1675198800000|2023-01-31 21:00:00|4186.44|4183.44|4181.54|4178.54|4186.44|4183.44|4179.74|4176.74|255
1675202400000|2023-01-31 22:00:00|4181.24|4178.24|4182.04|4179.04|4182.44|4179.44|4181.04|4178.04|0
1675206000000|2023-01-31 23:00:00|4181.34|4178.34|4177.74|4174.74|4182.04|4179.04|4176.04|4173.04|0
1675209600000|2023-02-01 00:00:00|4177.84|4174.84|4174.54|4172.54|4181.94|4178.94|4174.54|4172.54|1699
1675213200000|2023-02-01 01:00:00|4173.54|4171.54|4174.54|4172.54|4177.54|4175.54|4171.54|4169.54|1611
1675216800000|2023-02-01 02:00:00|4173.54|4171.54|4171.54|4169.54|4173.54|4171.54|4170.54|4168.54|736
1675220400000|2023-02-01 03:00:00|4170.54|4168.54|4173.54|4171.54|4176.54|4174.54|4170.54|4168.54|1282
1675224000000|2023-02-01 04:00:00|4172.54|4170.54|4173.54|4171.54|4174.54|4172.54|4172.54|4170.54|699
1675227600000|2023-02-01 05:00:00|4172.54|4170.54|4173.54|4171.54|4174.54|4172.54|4172.54|4170.54|737
1675231200000|2023-02-01 06:00:00|4173.04|4171.04|4171.54|4169.54|4173.54|4171.54|4170.54|4168.54|1419
1675234800000|2023-02-01 07:00:00|4171.29|4169.79|4169.29|4167.79|4171.29|4169.79|4166.29|4164.79|13981
1675238400000|2023-02-01 08:00:00|4168.29|4166.79|4170.69|4169.19|4187.69|4186.19|4165.29|4163.79|88906
1675242000000|2023-02-01 09:00:00|4169.69|4168.19|4170.69|4169.19|4174.69|4173.19|4166.69|4165.19|57466
1675245600000|2023-02-01 10:00:00|4172.69|4171.19|4165.69|4164.19|4175.69|4174.19|4165.69|4164.19|47021
1675249200000|2023-02-01 11:00:00|4166.69|4165.19|4176.69|4175.19|4176.69|4175.19|4164.69|4163.19|38195
1675252800000|2023-02-01 12:00:00|4175.69|4174.19|4184.14|4182.64|4185.14|4183.64|4173.69|4172.19|39669
1675256400000|2023-02-01 13:00:00|4184.64|4183.14|4178.14|4176.64|4187.14|4185.64|4178.14|4176.64|45234
1675260000000|2023-02-01 14:00:00|4179.14|4177.64|4186.14|4184.64|4189.14|4187.64|4177.14|4175.64|61325
1675263600000|2023-02-01 15:00:00|4186.64|4185.14|4161.32|4159.82|4187.14|4185.64|4160.32|4158.82|112836
1675267200000|2023-02-01 16:00:00|4162.32|4160.82|4169.32|4167.82|4173.32|4171.82|4161.32|4159.82|131109
1675270800000|2023-02-01 17:00:00|4168.32|4166.82|4161.32|4159.82|4169.32|4167.82|4160.32|4158.82|18977
1675274400000|2023-02-01 18:00:00|4160.32|4158.82|4169.82|4168.32|4170.32|4168.82|4160.32|4158.82|16739
1675278000000|2023-02-01 19:00:00|4169.32|4167.82|4191.32|4189.82|4196.32|4194.82|4156.32|4154.82|45818
1675281600000|2023-02-01 20:00:00|4192.32|4190.82|4199.32|4197.82|4214.32|4212.82|4190.32|4188.82|46988
1675285200000|2023-02-01 21:00:00|4200.67|4197.67|4205.87|4202.87|4208.57|4205.57|4196.87|4193.87|72
1675288800000|2023-02-01 22:00:00|4206.17|4203.17|4207.97|4204.97|4208.17|4205.17|4205.77|4202.77|0
1675292400000|2023-02-01 23:00:00|4207.77|4204.77|4208.57|4205.57|4212.87|4209.87|4205.57|4202.57|0
1675296000000|2023-02-02 00:00:00|4208.47|4205.47|4204.57|4202.57|4209.07|4206.57|4198.07|4196.07|2822
1675299600000|2023-02-02 01:00:00|4205.07|4203.07|4202.57|4200.57|4208.57|4206.57|4199.57|4197.57|2631
1675303200000|2023-02-02 02:00:00|4203.07|4201.07|4199.57|4197.57|4203.57|4201.57|4195.57|4193.57|1404
1675306800000|2023-02-02 03:00:00|4199.07|4197.07|4201.57|4199.57|4203.57|4201.57|4197.57|4195.57|1259
1675310400000|2023-02-02 04:00:00|4202.57|4200.57|4205.57|4203.57|4205.57|4203.57|4201.57|4199.57|656
1675314000000|2023-02-02 05:00:00|4206.57|4204.57|4201.57|4199.57|4206.57|4204.57|4200.57|4198.57|1576
1675317600000|2023-02-02 06:00:00|4202.07|4200.07|4199.57|4197.57|4202.57|4200.57|4197.57|4195.57|3135
1675321200000|2023-02-02 07:00:00|4199.32|4197.82|4197.32|4195.82|4205.32|4203.82|4196.32|4194.82|22615
1675324800000|2023-02-02 08:00:00|4196.32|4194.82|4225.1|4223.6|4228.32|4226.82|4194.32|4192.82|151519
1675328400000|2023-02-02 09:00:00|4224.1|4222.6|4221.1|4219.6|4229.1|4227.6|4209.1|4207.6|93967
1675332000000|2023-02-02 10:00:00|4222.1|4220.6|4220.1|4218.6|4222.1|4220.6|4217.1|4215.6|64957
1675335600000|2023-02-02 11:00:00|4219.6|4218.1|4212.1|4210.6|4220.1|4218.6|4207.1|4205.6|48998
1675339200000|2023-02-02 12:00:00|4210.1|4208.6|4205.56|4204.06|4212.1|4210.6|4198.56|4197.06|77741
1675342800000|2023-02-02 13:00:00|4204.56|4203.06|4238.56|4237.06|4241.56|4240.06|4201.56|4200.06|118330
1675346400000|2023-02-02 14:00:00|4239.56|4238.06|4227.56|4226.06|4246.56|4245.06|4226.56|4225.06|172580
1675350000000|2023-02-02 15:00:00|4228.56|4227.06|4240.81|4239.31|4241.81|4240.31|4215.81|4214.31|128501
1675353600000|2023-02-02 16:00:00|4239.81|4238.31|4235.81|4234.31|4245.81|4244.31|4234.81|4233.31|246138
1675357200000|2023-02-02 17:00:00|4236.81|4235.31|4242.81|4241.31|4242.81|4241.31|4235.81|4234.31|23020
1675360800000|2023-02-02 18:00:00|4243.81|4242.31|4251.81|4250.31|4252.81|4251.31|4242.81|4241.31|18029
1675364400000|2023-02-02 19:00:00|4252.81|4251.31|4228.81|4227.31|4252.81|4251.31|4227.81|4226.31|20790
1675368000000|2023-02-02 20:00:00|4229.81|4228.31|4243.81|4242.31|4244.81|4243.31|4227.81|4226.31|22903
1675371600000|2023-02-02 21:00:00|4246.06|4243.06|4228.36|4225.36|4254.56|4251.56|4221.86|4218.86|131
1675375200000|2023-02-02 22:00:00|4228.16|4225.16|4237.36|4234.36|4238.96|4235.96|4227.16|4224.16|0
1675378800000|2023-02-02 23:00:00|4236.96|4233.96|4230.26|4227.26|4237.86|4234.86|4229.26|4226.26|0
1675382400000|2023-02-03 00:00:00|4230.46|4227.46|4240.06|4238.06|4241.06|4239.06|4229.96|4226.96|1811
1675386000000|2023-02-03 01:00:00|4240.56|4238.56|4239.06|4237.06|4242.06|4240.06|4237.06|4235.06|2137
1675389600000|2023-02-03 02:00:00|4240.06|4238.06|4235.06|4233.06|4240.06|4238.06|4233.56|4231.56|1091
1675393200000|2023-02-03 03:00:00|4236.06|4234.06|4238.06|4236.06|4239.06|4237.06|4235.06|4233.06|766
1675396800000|2023-02-03 04:00:00|4239.06|4237.06|4239.06|4237.06|4240.06|4238.06|4238.06|4236.06|665
1675400400000|2023-02-03 05:00:00|4238.06|4236.06|4239.06|4237.06|4241.06|4239.06|4237.06|4235.06|1155
1675404000000|2023-02-03 06:00:00|4238.06|4236.06|4236.06|4234.06|4241.06|4239.06|4234.06|4232.06|3437
1675407600000|2023-02-03 07:00:00|4235.81|4234.31|4224.81|4223.31|4235.81|4234.31|4222.81|4221.31|18943
1675411200000|2023-02-03 08:00:00|4225.81|4224.31|4218.45|4216.95|4225.81|4224.31|4209.81|4208.31|102591
1675414800000|2023-02-03 09:00:00|4219.45|4217.95|4224.45|4222.95|4227.45|4225.95|4212.45|4210.95|63753
1675418400000|2023-02-03 10:00:00|4223.45|4221.95|4226.45|4224.95|4227.45|4225.95|4221.45|4219.95|70514
1675422000000|2023-02-03 11:00:00|4225.45|4223.95|4222.45|4220.95|4228.45|4226.95|4217.45|4215.95|48572
1675425600000|2023-02-03 12:00:00|4223.45|4221.95|4228.07|4226.57|4229.07|4227.57|4223.45|4221.95|41959
1675429200000|2023-02-03 13:00:00|4229.07|4227.57|4219.07|4217.57|4233.07|4231.57|4206.57|4205.07|102193
1675432800000|2023-02-03 14:00:00|4218.07|4216.57|4228.07|4226.57|4239.07|4237.57|4208.07|4206.57|96718
1675436400000|2023-02-03 15:00:00|4224.07|4222.57|4248.64|4247.14|4255.64|4254.14|4222.07|4220.57|129362
1675440000000|2023-02-03 16:00:00|4249.14|4247.64|4246.64|4245.14|4260.64|4259.14|4246.64|4245.14|189166
1675443600000|2023-02-03 17:00:00|4247.64|4246.14|4243.64|4242.14|4256.64|4255.14|4243.64|4242.14|25585
1675447200000|2023-02-03 18:00:00|4242.64|4241.14|4239.64|4238.14|4245.64|4244.14|4231.64|4230.14|26823
1675450800000|2023-02-03 19:00:00|4238.64|4237.14|4235.64|4234.14|4242.64|4241.14|4233.64|4232.14|18293
1675454400000|2023-02-03 20:00:00|4234.64|4233.14|4241.64|4240.14|4243.64|4242.14|4231.64|4230.14|17106
1675458000000|2023-02-03 21:00:00|4241.39|4238.39|4240.39|4237.39|4241.39|4238.39|4238.59|4235.59|35
1675638000000|2023-02-05 23:00:00|4234.68|4231.68|4236.88|4233.88|4238.98|4235.98|4228.38|4225.38|0
1675641600000|2023-02-06 00:00:00|4236.68|4233.68|4231.88|4229.88|4237.28|4234.28|4228.88|4226.88|1938
1675645200000|2023-02-06 01:00:00|4232.88|4230.88|4229.88|4227.88|4233.88|4231.88|4224.88|4222.88|2786
1675648800000|2023-02-06 02:00:00|4228.88|4226.88|4224.88|4222.88|4229.88|4227.88|4223.88|4221.88|1652
1675652400000|2023-02-06 03:00:00|4225.38|4223.38|4223.88|4221.88|4226.88|4224.88|4223.88|4221.88|1031
1675656000000|2023-02-06 04:00:00|4221.88|4219.88|4223.88|4221.88|4225.88|4223.88|4221.88|4219.88|813
1675659600000|2023-02-06 05:00:00|4223.38|4221.38|4223.88|4221.88|4224.88|4222.88|4218.88|4216.88|1360
1675663200000|2023-02-06 06:00:00|4224.88|4222.88|4221.88|4219.88|4224.88|4222.88|4219.88|4217.88|2974
1675666800000|2023-02-06 07:00:00|4221.63|4220.13|4224.63|4223.13|4224.63|4223.13|4216.63|4215.13|18989
1675670400000|2023-02-06 08:00:00|4226.13|4224.63|4212.83|4211.33|4229.63|4228.13|4212.83|4211.33|84198
1675674000000|2023-02-06 09:00:00|4211.83|4210.33|4196.83|4195.33|4211.83|4210.33|4196.83|4195.33|94413
1675677600000|2023-02-06 10:00:00|4195.83|4194.33|4194.83|4193.33|4199.83|4198.33|4187.83|4186.33|81231
1675681200000|2023-02-06 11:00:00|4193.83|4192.33|4197.83|4196.33|4200.83|4199.33|4186.83|4185.33|58725
1675684800000|2023-02-06 12:00:00|4198.83|4197.33|4207.62|4206.12|4208.62|4207.12|4197.83|4196.33|46651
1675688400000|2023-02-06 13:00:00|4208.62|4207.12|4196.62|4195.12|4210.62|4209.12|4191.62|4190.12|61597
1675692000000|2023-02-06 14:00:00|4197.62|4196.12|4204.62|4203.12|4212.62|4211.12|4196.62|4195.12|76117
1675695600000|2023-02-06 15:00:00|4202.62|4201.12|4201.85|4200.35|4203.85|4202.35|4188.85|4187.35|96694
1675699200000|2023-02-06 16:00:00|4200.85|4199.35|4204.85|4203.35|4210.85|4209.35|4198.85|4197.35|188494
1675702800000|2023-02-06 17:00:00|4205.85|4204.35|4206.85|4205.35|4209.85|4208.35|4201.85|4200.35|23804
1675706400000|2023-02-06 18:00:00|4205.85|4204.35|4209.85|4208.35|4209.85|4208.35|4201.85|4200.35|13013
1675710000000|2023-02-06 19:00:00|4210.85|4209.35|4210.85|4209.35|4214.85|4213.35|4207.85|4206.35|11804
1675713600000|2023-02-06 20:00:00|4211.85|4210.35|4211.35|4209.85|4212.85|4211.35|4202.85|4201.35|16288
1675717200000|2023-02-06 21:00:00|4212.6|4209.6|4213.2|4210.2|4214.6|4211.6|4211.5|4208.5|88
1675720800000|2023-02-06 22:00:00|4213.1|4210.1|4213.6|4210.6|4214|4211|4212.5|4209.5|0
1675724400000|2023-02-06 23:00:00|4213.1|4210.1|4218.7|4215.7|4218.7|4215.7|4212.9|4209.9|0
1675728000000|2023-02-07 00:00:00|4218.5|4215.5|4219.1|4217.1|4220.9|4217.9|4215.1|4213.1|2116
1675731600000|2023-02-07 01:00:00|4220.1|4218.1|4219.1|4217.1|4220.1|4218.1|4215.1|4213.1|1021
1675735200000|2023-02-07 02:00:00|4220.1|4218.1|4219.1|4217.1|4220.1|4218.1|4217.1|4215.1|428
1675738800000|2023-02-07 03:00:00|4218.1|4216.1|4215.1|4213.1|4220.1|4218.1|4214.1|4212.1|1388
1675742400000|2023-02-07 04:00:00|4215.6|4213.6|4212.1|4210.1|4216.1|4214.1|4212.1|4210.1|778
1675746000000|2023-02-07 05:00:00|4213.1|4211.1|4213.1|4211.1|4215.1|4213.1|4212.1|4210.1|1008
1675749600000|2023-02-07 06:00:00|4212.1|4210.1|4211.1|4209.1|4213.1|4211.1|4211.1|4209.1|969
1675753200000|2023-02-07 07:00:00|4210.85|4209.35|4211.85|4210.35|4215.85|4214.35|4210.85|4209.35|12358
1675756800000|2023-02-07 08:00:00|4212.85|4211.35|4209.79|4208.29|4217.85|4216.35|4194.85|4193.35|84082
1675760400000|2023-02-07 09:00:00|4208.79|4207.29|4215.79|4214.29|4216.79|4215.29|4208.79|4207.29|38187
1675764000000|2023-02-07 10:00:00|4216.79|4215.29|4208.79|4207.29|4219.79|4218.29|4208.79|4207.29|39081
1675767600000|2023-02-07 11:00:00|4207.79|4206.29|4205.79|4204.29|4212.79|4211.29|4204.79|4203.29|45626
1675771200000|2023-02-07 12:00:00|4204.79|4203.29|4211.93|4210.43|4212.79|4211.29|4204.79|4203.29|47163
1675774800000|2023-02-07 13:00:00|4210.93|4209.43|4199.93|4198.43|4210.93|4209.43|4196.93|4195.43|58444
1675778400000|2023-02-07 14:00:00|4198.93|4197.43|4202.93|4201.43|4204.93|4203.43|4192.93|4191.43|87438
1675782000000|2023-02-07 15:00:00|4201.93|4200.43|4199.51|4198.01|4205.51|4204.01|4199.51|4198.01|80584
1675785600000|2023-02-07 16:00:00|4200.51|4199.01|4211.51|4210.01|4212.51|4211.01|4200.51|4199.01|163652
1675789200000|2023-02-07 17:00:00|4212.51|4211.01|4230.51|4229.01|4236.51|4235.01|4208.51|4207.01|48219
1675792800000|2023-02-07 18:00:00|4232.51|4231.01|4206.51|4205.01|4233.51|4232.01|4196.51|4195.01|47045
1675796400000|2023-02-07 19:00:00|4207.51|4206.01|4232.51|4231.01|4233.51|4232.01|4207.51|4206.01|23475
1675800000000|2023-02-07 20:00:00|4233.01|4231.51|4247.01|4245.51|4248.51|4247.01|4226.51|4225.01|32884
1675803600000|2023-02-07 21:00:00|4246.66|4243.66|4238.96|4235.96|4246.66|4243.66|4237.36|4234.36|63
1675807200000|2023-02-07 22:00:00|4239.06|4236.06|4239.76|4236.76|4240.36|4237.36|4238.66|4235.66|0
1675810800000|2023-02-07 23:00:00|4239.96|4236.96|4240.36|4237.36|4244.46|4241.46|4239.26|4236.26|0
1675814400000|2023-02-08 00:00:00|4240.56|4237.56|4242.76|4240.76|4243.76|4241.76|4236.76|4234.76|1900
1675818000000|2023-02-08 01:00:00|4243.26|4241.26|4244.76|4242.76|4247.76|4245.76|4240.76|4238.76|1250
1675821600000|2023-02-08 02:00:00|4245.26|4243.26|4248.76|4246.76|4248.76|4246.76|4244.26|4242.26|1546
1675825200000|2023-02-08 03:00:00|4249.76|4247.76|4250.76|4248.76|4253.76|4251.76|4247.76|4245.76|1440
1675828800000|2023-02-08 04:00:00|4251.26|4249.26|4251.76|4249.76|4252.76|4250.76|4250.76|4248.76|532
1675832400000|2023-02-08 05:00:00|4252.76|4250.76|4252.76|4250.76|4253.76|4251.76|4248.76|4246.76|3123
1675836000000|2023-02-08 06:00:00|4253.26|4251.26|4242.76|4240.76|4253.76|4251.76|4242.76|4240.76|4004
1675839600000|2023-02-08 07:00:00|4242.51|4241.01|4237.51|4236.01|4243.01|4241.51|4237.51|4236.01|25099
1675843200000|2023-02-08 08:00:00|4238.51|4237.01|4227.53|4226.03|4243.51|4242.01|4218.51|4217.01|110684
1675846800000|2023-02-08 09:00:00|4228.53|4227.03|4233.53|4232.03|4237.53|4236.03|4226.53|4225.03|59799
1675850400000|2023-02-08 10:00:00|4232.53|4231.03|4239.53|4238.03|4241.53|4240.03|4229.53|4228.03|55525
1675854000000|2023-02-08 11:00:00|4240.53|4239.03|4228.53|4227.03|4240.53|4239.03|4226.53|4225.03|42244
1675857600000|2023-02-08 12:00:00|4229.53|4228.03|4227.35|4225.85|4232.53|4231.03|4222.85|4221.35|49560
1675861200000|2023-02-08 13:00:00|4226.35|4224.85|4227.35|4225.85|4231.35|4229.85|4223.35|4221.85|61111
1675864800000|2023-02-08 14:00:00|4226.35|4224.85|4230.35|4228.85|4235.35|4233.85|4221.35|4219.85|69697
1675868400000|2023-02-08 15:00:00|4229.35|4227.85|4215.27|4213.77|4232.27|4230.77|4211.27|4209.77|91323
1675872000000|2023-02-08 16:00:00|4214.27|4212.77|4212.27|4210.77|4218.27|4216.77|4203.27|4201.77|216956
1675875600000|2023-02-08 17:00:00|4211.27|4209.77|4216.27|4214.77|4216.27|4214.77|4207.27|4205.77|22446
1675879200000|2023-02-08 18:00:00|4215.27|4213.77|4214.77|4213.27|4220.27|4218.77|4212.27|4210.77|13560
1675882800000|2023-02-08 19:00:00|4214.27|4212.77|4215.27|4213.77|4217.27|4215.77|4209.27|4207.77|9762
1675886400000|2023-02-08 20:00:00|4214.27|4212.77|4218.27|4216.77|4219.27|4217.77|4208.27|4206.77|18330
1675890000000|2023-02-08 21:00:00|4217.72|4214.72|4221.32|4218.32|4221.82|4218.82|4216.02|4213.02|37
1675893600000|2023-02-08 22:00:00|4221.22|4218.22|4220.22|4217.22|4221.52|4218.52|4220.22|4217.22|0
1675897200000|2023-02-08 23:00:00|4220.42|4217.42|4222.02|4219.02|4223.32|4220.32|4217.32|4214.32|0
1675900800000|2023-02-09 00:00:00|4222.32|4219.32|4221.52|4219.52|4224.52|4222.52|4220.52|4218.52|1590
1675904400000|2023-02-09 01:00:00|4222.52|4220.52|4226.52|4224.52|4227.52|4225.52|4221.52|4219.52|2077
1675908000000|2023-02-09 02:00:00|4227.52|4225.52|4228.52|4226.52|4229.52|4227.52|4226.52|4224.52|1227
1675911600000|2023-02-09 03:00:00|4227.52|4225.52|4227.52|4225.52|4229.52|4227.52|4226.52|4224.52|692
1675915200000|2023-02-09 04:00:00|4228.52|4226.52|4228.52|4226.52|4229.52|4227.52|4227.52|4225.52|646
1675918800000|2023-02-09 05:00:00|4229.52|4227.52|4229.52|4227.52|4233.52|4231.52|4223.52|4221.52|5543
1675922400000|2023-02-09 06:00:00|4230.52|4228.52|4233.52|4231.52|4235.52|4233.52|4227.52|4225.52|2670
1675926000000|2023-02-09 07:00:00|4233.27|4231.77|4239.27|4237.77|4242.27|4240.77|4233.27|4231.77|26232
1675929600000|2023-02-09 08:00:00|4238.27|4236.77|4254.1|4252.6|4262.27|4260.77|4238.27|4236.77|151610
1675933200000|2023-02-09 09:00:00|4255.1|4253.6|4271.1|4269.6|4271.1|4269.6|4253.1|4251.6|67494
1675936800000|2023-02-09 10:00:00|4272.1|4270.6|4276.1|4274.6|4277.1|4275.6|4267.1|4265.6|69580
1675940400000|2023-02-09 11:00:00|4275.1|4273.6|4268.1|4266.6|4276.1|4274.6|4263.1|4261.6|48432
1675944000000|2023-02-09 12:00:00|4267.1|4265.6|4263.55|4262.05|4269.1|4267.6|4262.55|4261.05|30406
1675947600000|2023-02-09 13:00:00|4264.55|4263.05|4265.55|4264.05|4266.55|4265.05|4259.55|4258.05|55089
1675951200000|2023-02-09 14:00:00|4264.55|4263.05|4254.55|4253.05|4264.55|4263.05|4253.55|4252.05|104381
1675954800000|2023-02-09 15:00:00|4255.55|4254.05|4256.3|4254.8|4258.3|4256.8|4249.3|4247.8|130833
1675958400000|2023-02-09 16:00:00|4255.3|4253.8|4245.1|4243.6|4257.3|4255.8|4242.1|4240.6|179628
1675962000000|2023-02-09 17:00:00|4246.1|4244.6|4244.1|4242.6|4252.1|4250.6|4236.1|4234.6|34109
1675965600000|2023-02-09 18:00:00|4243.1|4241.6|4239.1|4237.6|4246.1|4244.6|4236.1|4234.6|17515
1675969200000|2023-02-09 19:00:00|4238.6|4237.1|4231.1|4229.6|4240.1|4238.6|4229.1|4227.6|14908
1675972800000|2023-02-09 20:00:00|4230.1|4228.6|4225.1|4223.6|4231.1|4229.6|4217.1|4215.6|29894
1675976400000|2023-02-09 21:00:00|4226.55|4223.55|4231.55|4228.55|4231.85|4228.85|4225.45|4222.45|18
1675980000000|2023-02-09 22:00:00|4231.45|4228.45|4231.55|4228.55|4232.15|4229.15|4230.85|4227.85|0
1675983600000|2023-02-09 23:00:00|4232.15|4229.15|4228.75|4225.75|4232.15|4229.15|4227.15|4224.15|0
1675987200000|2023-02-10 00:00:00|4229.15|4226.15|4223.35|4221.35|4229.15|4226.15|4217.35|4215.35|2188
1675990800000|2023-02-10 01:00:00|4221.35|4219.35|4225.35|4223.35|4226.35|4224.35|4220.85|4218.85|1977
1675994400000|2023-02-10 02:00:00|4224.85|4222.85|4220.35|4218.35|4225.35|4223.35|4220.35|4218.35|960
1675998000000|2023-02-10 03:00:00|4219.35|4217.35|4218.35|4216.35|4220.35|4218.35|4215.35|4213.35|2035
1676001600000|2023-02-10 04:00:00|4217.35|4215.35|4217.35|4215.35|4218.35|4216.35|4215.35|4213.35|244
1676005200000|2023-02-10 05:00:00|4218.35|4216.35|4219.35|4217.35|4219.35|4217.35|4214.35|4212.35|1442
1676008800000|2023-02-10 06:00:00|4218.35|4216.35|4224.35|4222.35|4225.35|4223.35|4218.35|4216.35|2873
1676012400000|2023-02-10 07:00:00|4224.1|4222.6|4223.1|4221.6|4227.1|4225.6|4218.1|4216.6|17900
1676016000000|2023-02-10 08:00:00|4224.1|4222.6|4230.04|4228.54|4236.1|4234.6|4217.1|4215.6|105416
1676019600000|2023-02-10 09:00:00|4231.04|4229.54|4210.04|4208.54|4236.04|4234.54|4208.54|4207.04|99988
1676023200000|2023-02-10 10:00:00|4211.04|4209.54|4204.04|4202.54|4216.04|4214.54|4197.04|4195.54|135859
1676026800000|2023-02-10 11:00:00|4203.04|4201.54|4183.04|4181.54|4204.04|4202.54|4182.04|4180.54|90222
1676030400000|2023-02-10 12:00:00|4184.04|4182.54|4177.29|4175.79|4190.04|4188.54|4173.29|4171.79|92940
1676034000000|2023-02-10 13:00:00|4176.29|4174.79|4194.29|4192.79|4197.29|4195.79|4176.29|4174.79|64397
1676037600000|2023-02-10 14:00:00|4193.79|4192.29|4196.29|4194.79|4202.29|4200.79|4191.29|4189.79|76682
1676041200000|2023-02-10 15:00:00|4192.79|4191.29|4191.4|4189.9|4200.4|4198.9|4185.4|4183.9|103060
1676044800000|2023-02-10 16:00:00|4192.4|4190.9|4197.4|4195.9|4202.4|4200.9|4190.4|4188.9|192454
1676048400000|2023-02-10 17:00:00|4196.4|4194.9|4203.4|4201.9|4203.4|4201.9|4190.4|4188.9|28435
1676052000000|2023-02-10 18:00:00|4204.4|4202.9|4200.4|4198.9|4209.4|4207.9|4200.4|4198.9|17673
1676055600000|2023-02-10 19:00:00|4201.4|4199.9|4207.4|4205.9|4208.4|4206.9|4199.4|4197.9|10423
1676059200000|2023-02-10 20:00:00|4208.4|4206.9|4210.4|4208.9|4213.4|4211.9|4205.4|4203.9|19376
1676062800000|2023-02-10 21:00:00|4210.95|4207.95|4210.35|4207.35|4211.35|4208.35|4208.35|4205.35|25
1676242800000|2023-02-12 23:00:00|4209.25|4206.25|4201.55|4198.55|4209.35|4206.35|4200.05|4197.05|0
1676246400000|2023-02-13 00:00:00|4201.85|4198.85|4197.65|4195.65|4202.25|4199.25|4193.65|4191.65|1683
1676250000000|2023-02-13 01:00:00|4196.65|4194.65|4191.65|4189.65|4197.65|4195.65|4184.65|4182.65|3080
1676253600000|2023-02-13 02:00:00|4190.65|4188.65|4193.65|4191.65|4194.65|4192.65|4190.15|4188.15|1021
1676257200000|2023-02-13 03:00:00|4194.65|4192.65|4192.65|4190.65|4198.65|4196.65|4191.65|4189.65|1160
1676260800000|2023-02-13 04:00:00|4193.15|4191.15|4190.65|4188.65|4193.65|4191.65|4190.65|4188.65|702
1676264400000|2023-02-13 05:00:00|4189.65|4187.65|4194.65|4192.65|4196.65|4194.65|4189.65|4187.65|1410
1676268000000|2023-02-13 06:00:00|4195.65|4193.65|4197.65|4195.65|4198.65|4196.65|4193.65|4191.65|1961
1676271600000|2023-02-13 07:00:00|4197.4|4195.9|4205.4|4203.9|4205.4|4203.9|4194.4|4192.9|13036
1676275200000|2023-02-13 08:00:00|4206.4|4204.9|4218.29|4216.79|4219.29|4217.79|4204.4|4202.9|66731
1676278800000|2023-02-13 09:00:00|4219.29|4217.79|4218.29|4216.79|4226.29|4224.79|4210.29|4208.79|62322
1676282400000|2023-02-13 10:00:00|4217.29|4215.79|4220.29|4218.79|4220.29|4218.79|4212.29|4210.79|51286
1676286000000|2023-02-13 11:00:00|4219.29|4217.79|4222.29|4220.79|4222.29|4220.79|4217.29|4215.79|31295
1676289600000|2023-02-13 12:00:00|4223.29|4221.79|4232.03|4230.53|4232.29|4230.79|4221.29|4219.79|40398
1676293200000|2023-02-13 13:00:00|4231.03|4229.53|4229.03|4227.53|4232.03|4230.53|4226.03|4224.53|58239
1676296800000|2023-02-13 14:00:00|4230.03|4228.53|4237.03|4235.53|4237.03|4235.53|4226.03|4224.53|54438
1676300400000|2023-02-13 15:00:00|4238.03|4236.53|4241.23|4239.73|4244.23|4242.73|4230.03|4228.53|68463
1676304000000|2023-02-13 16:00:00|4242.23|4240.73|4246.23|4244.73|4249.23|4247.73|4240.23|4238.73|133629
1676307600000|2023-02-13 17:00:00|4247.23|4245.73|4249.23|4247.73|4250.23|4248.73|4245.23|4243.73|18712
1676311200000|2023-02-13 18:00:00|4248.23|4246.73|4253.23|4251.73|4253.23|4251.73|4247.23|4245.73|10575
1676314800000|2023-02-13 19:00:00|4252.23|4250.73|4249.23|4247.73|4253.23|4251.73|4245.23|4243.73|6970
1676318400000|2023-02-13 20:00:00|4248.23|4246.73|4255.23|4253.73|4256.23|4254.73|4246.23|4244.73|22306
1676322000000|2023-02-13 21:00:00|4256.88|4253.88|4257.88|4254.88|4259.08|4256.08|4256.68|4253.68|207
1676325600000|2023-02-13 22:00:00|4258.08|4255.08|4257.78|4254.78|4258.38|4255.38|4257.58|4254.58|0
1676329200000|2023-02-13 23:00:00|4258.28|4255.28|4256.88|4253.88|4258.28|4255.28|4256.18|4253.18|0
1676332800000|2023-02-14 00:00:00|4256.68|4253.68|4248.48|4246.48|4256.68|4253.68|4246.48|4244.48|1579
1676336400000|2023-02-14 01:00:00|4247.98|4245.98|4243.48|4241.48|4248.48|4246.48|4242.48|4240.48|1598
1676340000000|2023-02-14 02:00:00|4244.48|4242.48|4243.48|4241.48|4244.48|4242.48|4241.48|4239.48|730
1676343600000|2023-02-14 03:00:00|4242.98|4240.98|4244.48|4242.48|4244.48|4242.48|4241.48|4239.48|519
1676347200000|2023-02-14 04:00:00|4243.98|4241.98|4245.48|4243.48|4246.48|4244.48|4243.48|4241.48|653
1676350800000|2023-02-14 05:00:00|4244.98|4242.98|4245.48|4243.48|4245.48|4243.48|4243.48|4241.48|560
1676354400000|2023-02-14 06:00:00|4244.98|4242.98|4244.48|4242.48|4247.48|4245.48|4243.48|4241.48|1741
1676358000000|2023-02-14 07:00:00|4244.23|4242.73|4250.23|4248.73|4251.23|4249.73|4242.23|4240.73|10375
1676361600000|2023-02-14 08:00:00|4251.23|4249.73|4253.17|4251.67|4255.23|4253.73|4242.23|4240.73|58925
1676365200000|2023-02-14 09:00:00|4254.17|4252.67|4255.17|4253.67|4263.17|4261.67|4250.17|4248.67|46557
1676368800000|2023-02-14 10:00:00|4256.17|4254.67|4258.17|4256.67|4260.17|4258.67|4253.17|4251.67|34943
1676372400000|2023-02-14 11:00:00|4257.17|4255.67|4260.17|4258.67|4262.17|4260.67|4256.17|4254.67|46513
1676376000000|2023-02-14 12:00:00|4259.17|4257.67|4262.22|4260.72|4264.17|4262.67|4258.22|4256.72|35178
1676379600000|2023-02-14 13:00:00|4261.72|4260.22|4251.22|4249.72|4281.22|4279.72|4241.72|4240.22|126809
1676383200000|2023-02-14 14:00:00|4250.22|4248.72|4265.22|4263.72|4267.22|4265.72|4233.22|4231.72|118042
1676386800000|2023-02-14 15:00:00|4264.72|4263.22|4249.12|4247.62|4275.12|4273.62|4237.12|4235.62|149806
1676390400000|2023-02-14 16:00:00|4248.12|4246.62|4241.12|4239.62|4261.12|4259.62|4234.12|4232.62|211674
1676394000000|2023-02-14 17:00:00|4240.12|4238.62|4252.12|4250.62|4254.12|4252.62|4240.12|4238.62|28302
1676397600000|2023-02-14 18:00:00|4251.12|4249.62|4261.12|4259.62|4263.12|4261.62|4251.12|4249.62|31588
1676401200000|2023-02-14 19:00:00|4260.12|4258.62|4266.12|4264.62|4268.12|4266.62|4255.12|4253.62|14553
1676404800000|2023-02-14 20:00:00|4267.12|4265.62|4268.12|4266.62|4272.12|4270.62|4263.12|4261.62|21374
1676408400000|2023-02-14 21:00:00|4270.17|4267.17|4265.47|4262.47|4270.37|4267.37|4264.07|4261.07|40
1676412000000|2023-02-14 22:00:00|4265.67|4262.67|4265.57|4262.57|4265.87|4262.87|4265.37|4262.37|0
1676415600000|2023-02-14 23:00:00|4265.67|4262.67|4263.87|4260.87|4266.57|4263.57|4261.67|4258.67|0
1676419200000|2023-02-15 00:00:00|4263.57|4260.57|4254.37|4252.37|4263.87|4260.87|4252.37|4250.37|2810
1676422800000|2023-02-15 01:00:00|4253.37|4251.37|4249.37|4247.37|4257.37|4255.37|4249.37|4247.37|1847
1676426400000|2023-02-15 02:00:00|4248.37|4246.37|4240.37|4238.37|4250.37|4248.37|4239.37|4237.37|3979
1676430000000|2023-02-15 03:00:00|4239.87|4237.87|4243.37|4241.37|4245.37|4243.37|4238.37|4236.37|1490
1676433600000|2023-02-15 04:00:00|4242.37|4240.37|4244.37|4242.37|4245.87|4243.87|4242.37|4240.37|1236
1676437200000|2023-02-15 05:00:00|4243.87|4241.87|4242.37|4240.37|4245.37|4243.37|4240.37|4238.37|1070
1676440800000|2023-02-15 06:00:00|4241.37|4239.37|4238.37|4236.37|4242.37|4240.37|4234.37|4232.37|3499
1676444400000|2023-02-15 07:00:00|4238.12|4236.62|4237.12|4235.62|4244.12|4242.62|4236.12|4234.62|17044
1676448000000|2023-02-15 08:00:00|4236.12|4234.62|4260.93|4259.43|4262.93|4261.43|4233.12|4231.62|100577
1676451600000|2023-02-15 09:00:00|4261.93|4260.43|4268.93|4267.43|4272.93|4271.43|4259.93|4258.43|75611
1676455200000|2023-02-15 10:00:00|4267.93|4266.43|4265.93|4264.43|4267.93|4266.43|4258.93|4257.43|52567
1676458800000|2023-02-15 11:00:00|4264.93|4263.43|4270.93|4269.43|4270.93|4269.43|4261.93|4260.43|26431
1676462400000|2023-02-15 12:00:00|4271.93|4270.43|4273.32|4271.82|4281.93|4280.43|4269.93|4268.43|63614
1676466000000|2023-02-15 13:00:00|4274.32|4272.82|4265.32|4263.82|4274.32|4272.82|4260.32|4258.82|70228
1676469600000|2023-02-15 14:00:00|4264.32|4262.82|4268.32|4266.82|4275.32|4273.82|4261.32|4259.82|59534
1676473200000|2023-02-15 15:00:00|4267.32|4265.82|4272.19|4270.69|4281.19|4279.69|4266.19|4264.69|68732
1676476800000|2023-02-15 16:00:00|4273.19|4271.69|4287.19|4285.69|4290.19|4288.69|4272.19|4270.69|147723
1676480400000|2023-02-15 17:00:00|4286.19|4284.69|4286.19|4284.69|4287.19|4285.69|4279.19|4277.69|26897
1676484000000|2023-02-15 18:00:00|4287.19|4285.69|4293.19|4291.69|4294.19|4292.69|4284.19|4282.69|13535
1676487600000|2023-02-15 19:00:00|4294.19|4292.69|4291.19|4289.69|4298.19|4296.69|4291.19|4289.69|11992
1676491200000|2023-02-15 20:00:00|4292.19|4290.69|4301.19|4299.69|4301.19|4299.69|4291.19|4289.69|20109
1676494800000|2023-02-15 21:00:00|4302.24|4299.24|4303.04|4300.04|4304.64|4301.64|4300.74|4297.74|42
1676498400000|2023-02-15 22:00:00|4303.14|4300.14|4303.04|4300.04|4303.24|4300.24|4301.24|4298.24|0
1676502000000|2023-02-15 23:00:00|4302.84|4299.84|4303.24|4300.24|4304.14|4301.14|4300.64|4297.64|0
1676505600000|2023-02-16 00:00:00|4303.44|4300.44|4302.94|4300.94|4307.64|4304.64|4298.44|4296.44|2102
1676509200000|2023-02-16 01:00:00|4302.44|4300.44|4304.44|4302.44|4306.44|4304.44|4300.44|4298.44|2830
1676512800000|2023-02-16 02:00:00|4303.44|4301.44|4306.44|4304.44|4308.44|4306.44|4303.44|4301.44|2429
1676516400000|2023-02-16 03:00:00|4307.44|4305.44|4306.44|4304.44|4307.44|4305.44|4304.44|4302.44|2043
1676520000000|2023-02-16 04:00:00|4305.44|4303.44|4305.94|4303.94|4306.44|4304.44|4304.94|4302.94|542
1676523600000|2023-02-16 05:00:00|4306.44|4304.44|4302.44|4300.44|4306.44|4304.44|4301.44|4299.44|1415
1676527200000|2023-02-16 06:00:00|4301.44|4299.44|4300.44|4298.44|4303.44|4301.44|4294.94|4292.94|4604
1676530800000|2023-02-16 07:00:00|4300.19|4298.69|4303.19|4301.69|4308.19|4306.69|4299.19|4297.69|15550
1676534400000|2023-02-16 08:00:00|4304.19|4302.69|4297.81|4296.31|4316.19|4314.69|4297.81|4296.31|95964
1676538000000|2023-02-16 09:00:00|4296.81|4295.31|4307.81|4306.31|4308.81|4307.31|4295.81|4294.31|62282
1676541600000|2023-02-16 10:00:00|4306.81|4305.31|4305.81|4304.31|4315.81|4314.31|4305.81|4304.31|56024
1676545200000|2023-02-16 11:00:00|4306.31|4304.81|4310.81|4309.31|4310.81|4309.31|4301.81|4300.31|51513
1676548800000|2023-02-16 12:00:00|4309.81|4308.31|4305.45|4303.95|4310.81|4309.31|4301.81|4300.31|55242
1676552400000|2023-02-16 13:00:00|4306.45|4304.95|4284.45|4282.95|4306.45|4304.95|4278.45|4276.95|103087
1676556000000|2023-02-16 14:00:00|4283.45|4281.95|4276.45|4274.95|4283.45|4281.95|4268.45|4266.95|164468
1676559600000|2023-02-16 15:00:00|4275.45|4273.95|4294.08|4292.58|4298.08|4296.58|4273.45|4271.95|126994
1676563200000|2023-02-16 16:00:00|4295.08|4293.58|4301.52|4300.02|4303.08|4301.58|4293.08|4291.58|216131
1676566800000|2023-02-16 17:00:00|4302.02|4300.52|4303.52|4302.02|4307.52|4306.02|4298.52|4297.02|42839
1676570400000|2023-02-16 18:00:00|4304.52|4303.02|4302.52|4301.02|4308.52|4307.02|4300.52|4299.02|21124
1676574000000|2023-02-16 19:00:00|4303.52|4302.02|4303.52|4302.02|4308.52|4307.02|4300.52|4299.02|12784
1676577600000|2023-02-16 20:00:00|4302.52|4301.02|4287.52|4286.02|4303.52|4302.02|4283.52|4282.02|38418
1676581200000|2023-02-16 21:00:00|4288.67|4285.67|4285.07|4282.07|4290.07|4287.07|4284.67|4281.67|18
1676584800000|2023-02-16 22:00:00|4284.97|4281.97|4285.07|4282.07|4285.57|4282.57|4284.87|4281.87|0
1676588400000|2023-02-16 23:00:00|4285.27|4282.27|4279.27|4276.27|4285.27|4282.27|4276.67|4273.67|0
1676592000000|2023-02-17 00:00:00|4279.47|4276.47|4278.77|4276.77|4281.97|4278.97|4272.77|4270.77|2532
1676595600000|2023-02-17 01:00:00|4277.77|4275.77|4276.77|4274.77|4282.77|4280.77|4274.77|4272.77|2287
1676599200000|2023-02-17 02:00:00|4275.77|4273.77|4272.77|4270.77|4275.77|4273.77|4272.77|4270.77|1615
1676602800000|2023-02-17 03:00:00|4273.77|4271.77|4274.77|4272.77|4275.77|4273.77|4272.77|4270.77|531
1676606400000|2023-02-17 04:00:00|4272.77|4270.77|4270.77|4268.77|4272.77|4270.77|4268.77|4266.77|1920
1676610000000|2023-02-17 05:00:00|4269.77|4267.77|4266.77|4264.77|4270.77|4268.77|4266.77|4264.77|1972
1676613600000|2023-02-17 06:00:00|4265.77|4263.77|4264.77|4262.77|4270.77|4268.77|4262.77|4260.77|6229
1676617200000|2023-02-17 07:00:00|4264.52|4263.02|4263.52|4262.02|4271.52|4270.02|4262.52|4261.02|33130
1676620800000|2023-02-17 08:00:00|4262.52|4261.02|4247.35|4245.85|4263.52|4262.02|4231.52|4230.02|166395
1676624400000|2023-02-17 09:00:00|4246.35|4244.85|4259.35|4257.85|4265.35|4263.85|4242.35|4240.85|77332
1676628000000|2023-02-17 10:00:00|4260.35|4258.85|4255.35|4253.85|4267.35|4265.85|4254.35|4252.85|164878
1676631600000|2023-02-17 11:00:00|4254.35|4252.85|4251.35|4249.85|4258.35|4256.85|4245.35|4243.85|66455
1676635200000|2023-02-17 12:00:00|4250.35|4248.85|4265.08|4263.58|4269.08|4267.58|4247.35|4245.85|58600
1676638800000|2023-02-17 13:00:00|4266.08|4264.58|4268.08|4266.58|4269.08|4267.58|4258.08|4256.58|71160
1676642400000|2023-02-17 14:00:00|4269.08|4267.58|4270.08|4268.58|4275.08|4273.58|4266.08|4264.58|112193
1676646000000|2023-02-17 15:00:00|4270.58|4269.08|4275.95|4274.45|4289.95|4288.45|4270.08|4268.58|159239
1676649600000|2023-02-17 16:00:00|4274.95|4273.45|4274.78|4273.28|4280.95|4279.45|4271.78|4270.28|188728
1676653200000|2023-02-17 17:00:00|4275.78|4274.28|4276.78|4275.28|4283.78|4282.28|4272.78|4271.28|20075
1676656800000|2023-02-17 18:00:00|4277.78|4276.28|4281.78|4280.28|4282.78|4281.28|4275.78|4274.28|11208
1676660400000|2023-02-17 19:00:00|4282.78|4281.28|4289.78|4288.28|4290.78|4289.28|4280.78|4279.28|12255
1676664000000|2023-02-17 20:00:00|4290.78|4289.28|4286.78|4285.28|4291.78|4290.28|4284.78|4283.28|23446
1676667600000|2023-02-17 21:00:00|4289.43|4286.43|4287.43|4284.43|4290.13|4287.13|4286.93|4283.93|285
1676847600000|2023-02-19 23:00:00|4284.93|4281.93|4281.33|4278.33|4284.93|4281.93|4278.63|4275.63|0
1676851200000|2023-02-20 00:00:00|4281.53|4278.53|4283.03|4281.03|4285.03|4283.03|4277.03|4275.03|2279
1676854800000|2023-02-20 01:00:00|4284.03|4282.03|4287.03|4285.03|4289.03|4287.03|4282.03|4280.03|1111
1676858400000|2023-02-20 02:00:00|4288.03|4286.03|4291.03|4289.03|4292.03|4290.03|4287.03|4285.03|1111
1676862000000|2023-02-20 03:00:00|4290.03|4288.03|4291.03|4289.03|4294.03|4292.03|4290.03|4288.03|870
1676865600000|2023-02-20 04:00:00|4292.03|4290.03|4291.03|4289.03|4294.03|4292.03|4291.03|4289.03|642
1676869200000|2023-02-20 05:00:00|4292.03|4290.03|4292.03|4290.03|4293.03|4291.03|4289.03|4287.03|728
1676872800000|2023-02-20 06:00:00|4291.03|4289.03|4291.03|4289.03|4295.03|4293.03|4291.03|4289.03|3002
1676876400000|2023-02-20 07:00:00|4290.78|4289.28|4287.78|4286.28|4291.78|4290.28|4285.78|4284.28|13612
1676880000000|2023-02-20 08:00:00|4286.78|4285.28|4280.15|4278.65|4286.78|4285.28|4274.78|4273.28|45251
1676883600000|2023-02-20 09:00:00|4281.15|4279.65|4270.15|4268.65|4283.15|4281.65|4262.15|4260.65|44262
1676887200000|2023-02-20 10:00:00|4271.15|4269.65|4277.15|4275.65|4279.15|4277.65|4264.15|4262.65|32501
1676890800000|2023-02-20 11:00:00|4278.15|4276.65|4273.65|4272.15|4280.15|4278.65|4273.15|4271.65|18184
1676894400000|2023-02-20 12:00:00|4274.15|4272.65|4276.52|4275.02|4277.15|4275.65|4270.15|4268.65|23010
1676898000000|2023-02-20 13:00:00|4275.52|4274.02|4277.52|4276.02|4279.52|4278.02|4273.52|4272.02|21534
1676901600000|2023-02-20 14:00:00|4278.52|4277.02|4273.52|4272.02|4278.52|4277.02|4273.52|4272.02|21054
1676905200000|2023-02-20 15:00:00|4272.52|4271.02|4271.26|4269.76|4273.52|4272.02|4264.26|4262.76|65730
1676908800000|2023-02-20 16:00:00|4270.26|4268.76|4267.26|4265.76|4274.26|4272.76|4266.26|4264.76|85537
1676912400000|2023-02-20 17:00:00|4266.26|4264.76|4269.26|4267.76|4271.26|4269.76|4264.26|4262.76|16337
1676916000000|2023-02-20 18:00:00|4268.26|4266.76|4269.26|4267.76|4270.26|4268.76|4268.26|4266.76|2265
1676919600000|2023-02-20 19:00:00|4268.76|4267.26|4268.26|4266.76|4269.26|4267.76|4268.26|4266.76|268
1676923200000|2023-02-20 20:00:00|4269.26|4267.76|4268.26|4266.76|4269.26|4267.76|4268.26|4266.76|547
1676926800000|2023-02-20 21:00:00|4269.01|4266.01|4268.71|4265.71|4269.41|4266.41|4268.71|4265.71|13
1676934000000|2023-02-20 23:00:00|4268.61|4265.61|4270.51|4267.51|4270.91|4267.91|4268.61|4265.61|0
1676937600000|2023-02-21 00:00:00|4269.81|4266.81|4265.51|4263.51|4270.51|4268.51|4264.51|4261.61|784
1676941200000|2023-02-21 01:00:00|4264.51|4262.51|4269.51|4267.51|4271.51|4269.51|4263.51|4261.51|1521
1676944800000|2023-02-21 02:00:00|4268.51|4266.51|4269.51|4267.51|4272.51|4270.51|4266.51|4264.51|654
1676948400000|2023-02-21 03:00:00|4270.01|4268.01|4268.51|4266.51|4270.51|4268.51|4266.51|4264.51|307
1676952000000|2023-02-21 04:00:00|4269.01|4267.01|4268.51|4266.51|4269.51|4267.51|4267.51|4265.51|953
1676955600000|2023-02-21 05:00:00|4269.51|4267.51|4269.51|4267.51|4270.51|4268.51|4267.51|4265.51|813
1676959200000|2023-02-21 06:00:00|4268.51|4266.51|4268.51|4266.51|4270.51|4268.51|4266.51|4264.51|1511
1676962800000|2023-02-21 07:00:00|4268.26|4266.76|4254.26|4252.76|4268.26|4266.76|4254.26|4252.76|17922
1676966400000|2023-02-21 08:00:00|4255.26|4253.76|4218.74|4217.24|4266.26|4264.76|4218.74|4217.24|115099
1676970000000|2023-02-21 09:00:00|4218.24|4216.74|4248.74|4247.24|4256.74|4255.24|4210.74|4209.24|153932
1676973600000|2023-02-21 10:00:00|4249.74|4248.24|4240.74|4239.24|4250.74|4249.24|4234.74|4233.24|58884
1676977200000|2023-02-21 11:00:00|4239.74|4238.24|4252.74|4251.24|4253.74|4252.24|4235.74|4234.24|36753
1676980800000|2023-02-21 12:00:00|4251.74|4250.24|4251.42|4249.92|4254.42|4252.92|4246.74|4245.24|24818
1676984400000|2023-02-21 13:00:00|4252.42|4250.92|4251.42|4249.92|4254.42|4252.92|4244.42|4242.92|41283
1676988000000|2023-02-21 14:00:00|4250.42|4248.92|4251.42|4249.92|4263.42|4261.92|4249.42|4247.92|79345
1676991600000|2023-02-21 15:00:00|4250.92|4249.42|4254.85|4253.35|4261.85|4260.35|4243.85|4242.35|109245
1676995200000|2023-02-21 16:00:00|4255.85|4254.35|4251.85|4250.35|4256.85|4255.35|4246.85|4245.35|175027
1676998800000|2023-02-21 17:00:00|4251.35|4249.85|4255.85|4254.35|4256.85|4255.35|4249.85|4248.35|22000
1677002400000|2023-02-21 18:00:00|4256.85|4255.35|4245.85|4244.35|4256.85|4255.35|4244.85|4243.35|13698
1677006000000|2023-02-21 19:00:00|4244.85|4243.35|4243.85|4242.35|4245.85|4244.35|4237.85|4236.35|17017
1677009600000|2023-02-21 20:00:00|4244.35|4242.85|4241.85|4240.35|4248.85|4247.35|4240.85|4239.35|23211
1677013200000|2023-02-21 21:00:00|4242.6|4239.6|4244.6|4241.6|4247.1|4244.1|4242.6|4239.6|15
1677016800000|2023-02-21 22:00:00|4244.7|4241.7|4244.2|4241.2|4245|4242|4244|4241|0
1677020400000|2023-02-21 23:00:00|4244.3|4241.3|4246.9|4243.9|4247.6|4244.6|4242.9|4239.9|0
1677024000000|2023-02-22 00:00:00|4246.7|4243.7|4244.1|4242.1|4248.9|4245.9|4238.1|4236.1|2982
1677027600000|2023-02-22 01:00:00|4243.6|4241.6|4243.1|4241.1|4246.1|4244.1|4239.1|4237.1|2174
1677031200000|2023-02-22 02:00:00|4243.6|4241.6|4247.1|4245.1|4247.1|4245.1|4240.1|4238.1|1233
1677034800000|2023-02-22 03:00:00|4246.1|4244.1|4245.1|4243.1|4248.1|4246.1|4243.1|4241.1|483
1677038400000|2023-02-22 04:00:00|4246.1|4244.1|4243.1|4241.1|4246.1|4244.1|4242.1|4240.1|483
1677042000000|2023-02-22 05:00:00|4242.1|4240.1|4240.1|4238.1|4243.1|4241.1|4239.1|4237.1|647
1677045600000|2023-02-22 06:00:00|4239.6|4237.6|4235.1|4233.1|4241.1|4239.1|4233.1|4231.1|2965
1677049200000|2023-02-22 07:00:00|4234.85|4233.35|4237.85|4236.35|4244.85|4243.35|4230.85|4229.35|17721
1677052800000|2023-02-22 08:00:00|4238.85|4237.35|4219.06|4217.56|4245.85|4244.35|4207.06|4205.56|122342
1677056400000|2023-02-22 09:00:00|4218.06|4216.56|4223.06|4221.56|4229.06|4227.56|4207.06|4205.56|84216
1677060000000|2023-02-22 10:00:00|4222.06|4220.56|4217.06|4215.56|4224.06|4222.56|4208.06|4206.56|49741
1677063600000|2023-02-22 11:00:00|4218.06|4216.56|4218.06|4216.56|4222.06|4220.56|4206.06|4204.56|48492
1677067200000|2023-02-22 12:00:00|4217.06|4215.56|4239.76|4238.26|4239.76|4238.26|4217.06|4215.56|80556
1677070800000|2023-02-22 13:00:00|4240.76|4239.26|4247.76|4246.26|4248.76|4247.26|4237.76|4236.26|54494
1677074400000|2023-02-22 14:00:00|4248.76|4247.26|4233.76|4232.26|4248.76|4247.26|4233.76|4232.26|105158
1677078000000|2023-02-22 15:00:00|4234.26|4232.76|4240.8|4239.3|4242.8|4241.3|4221.8|4220.3|112988
1677081600000|2023-02-22 16:00:00|4241.8|4240.3|4244.8|4243.3|4246.8|4245.3|4239.8|4238.3|170534
1677085200000|2023-02-22 17:00:00|4243.8|4242.3|4251.8|4250.3|4252.8|4251.3|4241.8|4240.3|46654
1677088800000|2023-02-22 18:00:00|4252.8|4251.3|4253.3|4251.8|4256.8|4255.3|4249.8|4248.3|14166
1677092400000|2023-02-22 19:00:00|4253.8|4252.3|4237.8|4236.3|4257.8|4256.3|4236.8|4235.3|24329
1677096000000|2023-02-22 20:00:00|4238.8|4237.3|4241.3|4239.8|4243.8|4242.3|4233.8|4232.3|21132
1677099600000|2023-02-22 21:00:00|4242.05|4239.05|4248.95|4245.95|4250.55|4247.55|4240.45|4237.45|22
1677103200000|2023-02-22 22:00:00|4248.85|4245.85|4248.75|4245.75|4248.95|4245.95|4245.05|4242.05|0
1677106800000|2023-02-22 23:00:00|4249.15|4246.15|4249.05|4246.05|4249.55|4246.55|4244.75|4241.75|0
1677110400000|2023-02-23 00:00:00|4249.25|4246.25|4249.05|4247.05|4254.05|4252.05|4248.15|4245.15|1870
1677114000000|2023-02-23 01:00:00|4249.55|4247.55|4259.05|4257.05|4259.05|4257.05|4249.05|4247.05|2572
1677117600000|2023-02-23 02:00:00|4260.05|4258.05|4260.05|4258.05|4260.05|4258.05|4257.05|4255.05|928
1677121200000|2023-02-23 03:00:00|4259.05|4257.05|4259.05|4257.05|4260.05|4258.05|4258.05|4256.05|771
1677124800000|2023-02-23 04:00:00|4258.55|4256.55|4260.05|4258.05|4260.05|4258.05|4258.05|4256.05|286
1677128400000|2023-02-23 05:00:00|4259.55|4257.55|4256.05|4254.05|4260.05|4258.05|4256.05|4254.05|739
1677132000000|2023-02-23 06:00:00|4257.05|4255.05|4256.05|4254.05|4259.05|4257.05|4256.05|4254.05|1716
1677135600000|2023-02-23 07:00:00|4255.8|4254.3|4250.8|4249.3|4256.8|4255.3|4250.8|4249.3|13513
1677139200000|2023-02-23 08:00:00|4251.8|4250.3|4260.19|4258.69|4274.8|4273.3|4250.8|4249.3|93708
1677142800000|2023-02-23 09:00:00|4261.19|4259.69|4261.19|4259.69|4267.19|4265.69|4253.19|4251.69|44088
1677146400000|2023-02-23 10:00:00|4260.19|4258.69|4263.19|4261.69|4265.19|4263.69|4257.19|4255.69|34095
1677150000000|2023-02-23 11:00:00|4262.19|4260.69|4268.19|4266.69|4268.19|4266.69|4256.19|4254.69|30673
1677153600000|2023-02-23 12:00:00|4267.19|4265.69|4267.57|4266.07|4272.19|4270.69|4265.19|4263.69|39270
1677157200000|2023-02-23 13:00:00|4268.57|4267.07|4266.57|4265.07|4273.57|4272.07|4260.57|4259.07|58051
1677160800000|2023-02-23 14:00:00|4267.57|4266.07|4280.57|4279.07|4284.57|4283.07|4265.57|4264.07|77631
1677164400000|2023-02-23 15:00:00|4281.57|4280.07|4265.27|4263.77|4283.57|4282.07|4261.27|4259.77|76205
1677168000000|2023-02-23 16:00:00|4266.27|4264.77|4250.27|4248.77|4271.27|4269.77|4250.27|4248.77|195333
1677171600000|2023-02-23 17:00:00|4251.27|4249.77|4258.27|4256.77|4258.27|4256.77|4249.27|4247.77|32013
1677175200000|2023-02-23 18:00:00|4257.27|4255.77|4261.27|4259.77|4263.27|4261.77|4255.27|4253.77|15742
1677178800000|2023-02-23 19:00:00|4262.27|4260.77|4275.27|4273.77|4277.27|4275.77|4260.27|4258.77|15839
1677182400000|2023-02-23 20:00:00|4275.77|4274.27|4280.77|4279.27|4286.27|4284.77|4275.27|4273.77|30268
1677186000000|2023-02-23 21:00:00|4281.82|4278.82|4278.42|4275.42|4282.72|4279.72|4277.72|4274.72|60
1677189600000|2023-02-23 22:00:00|4278.52|4275.52|4279.32|4276.32|4280.02|4277.02|4278.42|4275.42|0
1677193200000|2023-02-23 23:00:00|4279.12|4276.12|4275.72|4272.72|4279.22|4276.22|4275.22|4272.22|0
1677196800000|2023-02-24 00:00:00|4275.42|4272.42|4281.52|4279.52|4281.52|4279.52|4274.72|4271.72|1350
1677200400000|2023-02-24 01:00:00|4282.52|4280.52|4280.52|4278.52|4285.52|4283.52|4276.52|4274.52|2501
1677204000000|2023-02-24 02:00:00|4279.52|4277.52|4279.52|4277.52|4281.52|4279.52|4278.52|4276.52|398
1677207600000|2023-02-24 03:00:00|4280.02|4278.02|4282.02|4280.02|4283.52|4281.52|4279.52|4277.52|643
1677211200000|2023-02-24 04:00:00|4281.52|4279.52|4278.52|4276.52|4282.52|4280.52|4277.52|4275.52|534
1677214800000|2023-02-24 05:00:00|4279.02|4277.02|4278.52|4276.52|4282.52|4280.52|4278.52|4276.52|711
1677218400000|2023-02-24 06:00:00|4279.52|4277.52|4277.52|4275.52|4279.52|4277.52|4277.52|4275.52|2859
1677222000000|2023-02-24 07:00:00|4277.27|4275.77|4271.27|4269.77|4278.27|4276.77|4269.27|4267.77|12027
1677225600000|2023-02-24 08:00:00|4270.27|4268.77|4264.93|4263.43|4280.27|4278.77|4262.27|4260.77|87869
1677229200000|2023-02-24 09:00:00|4263.93|4262.43|4261.93|4260.43|4271.93|4270.43|4260.93|4259.43|37462
1677232800000|2023-02-24 10:00:00|4260.93|4259.43|4256.93|4255.43|4266.93|4265.43|4248.93|4247.43|62975
1677236400000|2023-02-24 11:00:00|4255.93|4254.43|4237.93|4236.43|4255.93|4254.43|4230.93|4229.43|67730
1677240000000|2023-02-24 12:00:00|4236.93|4235.43|4230.97|4229.47|4237.93|4236.43|4228.97|4227.47|55797
1677243600000|2023-02-24 13:00:00|4229.97|4228.47|4214.97|4213.47|4234.97|4233.47|4200.97|4199.47|136275
1677247200000|2023-02-24 14:00:00|4213.97|4212.47|4199.97|4198.47|4217.97|4216.47|4191.97|4190.47|126214
1677250800000|2023-02-24 15:00:00|4198.97|4197.47|4192.24|4190.74|4208.97|4207.47|4184.24|4182.74|122474
1677254400000|2023-02-24 16:00:00|4191.24|4189.74|4190.24|4188.74|4201.24|4199.74|4172.24|4170.74|397709
1677258000000|2023-02-24 17:00:00|4191.24|4189.74|4180.24|4178.74|4193.24|4191.74|4179.24|4177.74|47371
1677261600000|2023-02-24 18:00:00|4181.24|4179.74|4190.24|4188.74|4192.24|4190.74|4179.24|4177.74|21102
1677265200000|2023-02-24 19:00:00|4191.24|4189.74|4195.24|4193.74|4196.24|4194.74|4185.24|4183.74|18771
1677268800000|2023-02-24 20:00:00|4195.74|4194.24|4196.24|4194.74|4199.24|4197.74|4187.24|4185.74|28154
1677272400000|2023-02-24 21:00:00|4197.39|4194.39|4196.29|4193.29|4197.39|4194.39|4194.49|4191.49|39
1677452400000|2023-02-26 23:00:00|4198.09|4195.09|4200.59|4197.59|4201.69|4198.69|4194.99|4191.99|0
1677456000000|2023-02-27 00:00:00|4200.39|4197.39|4200.49|4198.49|4201.49|4199.49|4195.49|4193.49|1576
1677459600000|2023-02-27 01:00:00|4199.99|4197.99|4207.49|4205.49|4208.49|4206.49|4199.49|4197.49|2993
1677463200000|2023-02-27 02:00:00|4208.49|4206.49|4207.49|4205.49|4209.49|4207.49|4206.49|4204.49|1355
1677466800000|2023-02-27 03:00:00|4208.49|4206.49|4205.49|4203.49|4208.49|4206.49|4202.49|4200.49|976
1677470400000|2023-02-27 04:00:00|4204.99|4202.99|4204.49|4202.49|4205.49|4203.49|4202.49|4200.49|886
1677474000000|2023-02-27 05:00:00|4204.99|4202.99|4200.49|4198.49|4204.99|4202.99|4199.49|4197.49|2205
1677477600000|2023-02-27 06:00:00|4201.49|4199.49|4199.49|4197.49|4202.49|4200.49|4197.49|4195.49|2229
1677481200000|2023-02-27 07:00:00|4199.24|4197.74|4209.24|4207.74|4210.24|4208.74|4197.24|4195.74|20971
1677484800000|2023-02-27 08:00:00|4210.24|4208.74|4240.38|4238.88|4244.38|4242.88|4210.24|4208.74|162090
1677488400000|2023-02-27 09:00:00|4241.38|4239.88|4251.38|4249.88|4252.38|4250.88|4236.38|4234.88|91176
1677492000000|2023-02-27 10:00:00|4252.38|4250.88|4253.38|4251.88|4259.38|4257.88|4251.38|4249.88|69163
1677495600000|2023-02-27 11:00:00|4254.38|4252.88|4259.38|4257.88|4261.38|4259.88|4253.38|4251.88|46158
1677499200000|2023-02-27 12:00:00|4260.38|4258.88|4255.62|4254.12|4261.38|4259.88|4253.62|4252.12|43636
1677502800000|2023-02-27 13:00:00|4254.62|4253.12|4265.62|4264.12|4267.62|4266.12|4252.62|4251.12|50535
1677506400000|2023-02-27 14:00:00|4266.62|4265.12|4261.62|4260.12|4267.62|4266.12|4253.62|4252.12|79212
1677510000000|2023-02-27 15:00:00|4262.62|4261.12|4250.87|4249.37|4264.87|4263.37|4242.87|4241.37|116347
1677513600000|2023-02-27 16:00:00|4251.87|4250.37|4252.87|4251.37|4253.87|4252.37|4246.87|4245.37|195592
1677517200000|2023-02-27 17:00:00|4251.87|4250.37|4254.87|4253.37|4255.87|4254.37|4247.87|4246.37|28215
1677520800000|2023-02-27 18:00:00|4255.87|4254.37|4258.87|4257.37|4258.87|4257.37|4252.87|4251.37|9436
1677524400000|2023-02-27 19:00:00|4257.87|4256.37|4252.87|4251.37|4261.87|4260.37|4251.87|4250.37|10795
1677528000000|2023-02-27 20:00:00|4253.87|4252.37|4250.87|4249.37|4253.87|4252.37|4247.87|4246.37|22522
1677531600000|2023-02-27 21:00:00|4251.42|4248.42|4254.62|4251.62|4255.12|4252.12|4251.42|4248.42|31
1677535200000|2023-02-27 22:00:00|4254.52|4251.52|4254.52|4251.52|4254.72|4251.72|4253.72|4250.72|0
1677538800000|2023-02-27 23:00:00|4254.42|4251.42|4254.82|4251.82|4257.62|4254.62|4253.42|4250.42|0
1677542400000|2023-02-28 00:00:00|4255.02|4252.02|4257.12|4255.12|4259.12|4257.12|4254.12|4251.52|1460
1677546000000|2023-02-28 01:00:00|4256.12|4254.12|4259.12|4257.12|4261.12|4259.12|4254.12|4252.12|1226
1677549600000|2023-02-28 02:00:00|4258.12|4256.12|4258.12|4256.12|4261.12|4259.12|4256.12|4254.12|822
1677553200000|2023-02-28 03:00:00|4257.12|4255.12|4255.12|4253.12|4258.12|4256.12|4255.12|4253.12|983
1677556800000|2023-02-28 04:00:00|4254.12|4252.12|4253.12|4251.12|4255.12|4253.12|4253.12|4251.12|717
1677560400000|2023-02-28 05:00:00|4251.12|4249.12|4251.12|4249.12|4254.12|4252.12|4248.12|4246.12|1851
1677564000000|2023-02-28 06:00:00|4252.12|4250.12|4252.12|4250.12|4255.12|4253.12|4251.12|4249.12|3080
1677567600000|2023-02-28 07:00:00|4251.87|4250.37|4228.87|4227.37|4252.87|4251.37|4228.87|4227.37|22161
1677571200000|2023-02-28 08:00:00|4229.87|4228.37|4239.55|4238.05|4241.55|4240.05|4221.87|4220.37|102802
1677574800000|2023-02-28 09:00:00|4240.55|4239.05|4243.55|4242.05|4245.55|4244.05|4230.55|4229.05|49562
1677578400000|2023-02-28 10:00:00|4242.55|4241.05|4255.55|4254.05|4255.55|4254.05|4242.55|4241.05|57271
1677582000000|2023-02-28 11:00:00|4254.55|4253.05|4258.55|4257.05|4262.55|4261.05|4253.55|4252.05|43487
1677585600000|2023-02-28 12:00:00|4257.55|4256.05|4261.22|4259.72|4270.55|4269.05|4257.22|4255.72|65026
1677589200000|2023-02-28 13:00:00|4262.22|4260.72|4259.22|4257.72|4263.22|4261.72|4250.22|4248.72|56023
1677592800000|2023-02-28 14:00:00|4258.22|4256.72|4242.22|4240.72|4259.22|4257.72|4239.22|4237.72|84908
1677596400000|2023-02-28 15:00:00|4241.22|4239.72|4246.39|4244.89|4251.39|4249.89|4240.22|4238.72|84054
1677600000000|2023-02-28 16:00:00|4247.39|4245.89|4234.39|4232.89|4251.39|4249.89|4232.39|4230.89|311316
1677603600000|2023-02-28 17:00:00|4233.39|4231.89|4241.39|4239.89|4243.39|4241.89|4233.39|4231.89|23788
1677607200000|2023-02-28 18:00:00|4242.39|4240.89|4241.39|4239.89|4244.39|4242.89|4239.39|4237.89|13187
1677610800000|2023-02-28 19:00:00|4242.39|4240.89|4234.39|4232.89|4243.39|4241.89|4234.39|4232.89|14165
1677614400000|2023-02-28 20:00:00|4233.39|4231.89|4234.39|4232.89|4235.39|4233.89|4229.39|4227.89|28267
1677618000000|2023-02-28 21:00:00|4231.74|4228.74|4229.14|4226.14|4233.14|4230.14|4225.14|4222.14|88
1677621600000|2023-02-28 22:00:00|4229.24|4226.24|4228.64|4225.64|4229.44|4226.44|4228.64|4225.64|0
1677625200000|2023-02-28 23:00:00|4228.44|4225.44|4223.84|4220.84|4229.94|4226.94|4222.24|4219.24|0
1677628800000|2023-03-01 00:00:00|4224.24|4221.24|4224.64|4222.64|4228.64|4226.64|4220.84|4217.84|4071
1677632400000|2023-03-01 01:00:00|4224.14|4222.14|4237.64|4235.64|4237.64|4235.64|4221.64|4219.64|3220
1677636000000|2023-03-01 02:00:00|4238.64|4236.64|4241.64|4239.64|4242.64|4240.64|4237.14|4235.14|2039
1677639600000|2023-03-01 03:00:00|4242.64|4240.64|4244.64|4242.64|4244.64|4242.64|4240.64|4238.64|783
1677643200000|2023-03-01 04:00:00|4244.14|4242.14|4246.64|4244.64|4246.64|4244.64|4242.64|4240.64|995
1677646800000|2023-03-01 05:00:00|4245.64|4243.64|4247.64|4245.64|4248.64|4246.64|4244.64|4242.64|1917
1677650400000|2023-03-01 06:00:00|4248.64|4246.64|4249.64|4247.64|4255.64|4253.64|4246.64|4244.64|4272
1677654000000|2023-03-01 07:00:00|4249.39|4247.89|4254.39|4252.89|4261.39|4259.89|4244.39|4242.89|28056
1677657600000|2023-03-01 08:00:00|4253.39|4251.89|4262.17|4260.67|4266.39|4264.89|4247.39|4245.89|82832
1677661200000|2023-03-01 09:00:00|4261.17|4259.67|4259.17|4257.67|4265.17|4263.67|4252.17|4250.67|50186
1677664800000|2023-03-01 10:00:00|4258.17|4256.67|4270.17|4268.67|4272.17|4270.67|4255.17|4253.67|48736
1677668400000|2023-03-01 11:00:00|4271.17|4269.67|4275.17|4273.67|4278.17|4276.67|4266.67|4265.17|49758
1677672000000|2023-03-01 12:00:00|4274.17|4272.67|4271.37|4269.87|4277.17|4275.67|4268.37|4266.87|42560
1677675600000|2023-03-01 13:00:00|4270.37|4268.87|4249.37|4247.87|4270.37|4268.87|4241.37|4239.87|76896
1677679200000|2023-03-01 14:00:00|4248.37|4246.87|4251.87|4250.37|4255.37|4253.87|4244.37|4242.87|81416
1677682800000|2023-03-01 15:00:00|4253.87|4252.37|4238.74|4237.24|4255.37|4253.87|4233.74|4232.24|134561
1677686400000|2023-03-01 16:00:00|4237.74|4236.24|4226.74|4225.24|4238.74|4237.24|4205.74|4204.24|251336
1677690000000|2023-03-01 17:00:00|4225.74|4224.24|4224.74|4223.24|4230.74|4229.24|4223.74|4222.24|30118
1677693600000|2023-03-01 18:00:00|4223.74|4222.24|4219.74|4218.24|4224.74|4223.24|4216.74|4215.24|18937
1677697200000|2023-03-01 19:00:00|4218.74|4217.24|4218.74|4217.24|4221.74|4220.24|4214.74|4213.24|12839
1677700800000|2023-03-01 20:00:00|4219.74|4218.24|4224.24|4222.74|4225.74|4224.24|4218.74|4217.24|19499
1677704400000|2023-03-01 21:00:00|4226.09|4223.09|4229.59|4226.59|4231.09|4228.09|4223.59|4220.59|27
1677708000000|2023-03-01 22:00:00|4229.49|4226.49|4228.09|4225.09|4229.89|4226.89|4227.29|4224.29|0
1677711600000|2023-03-01 23:00:00|4228.29|4225.29|4227.59|4224.59|4228.39|4225.39|4226.49|4223.49|0
1677715200000|2023-03-02 00:00:00|4227.39|4224.39|4227.49|4225.49|4237.99|4235.99|4226.99|4224.39|3382
1677718800000|2023-03-02 01:00:00|4227.99|4225.99|4212.99|4210.99|4227.99|4225.99|4206.99|4204.99|4788
1677722400000|2023-03-02 02:00:00|4211.99|4209.99|4217.99|4215.99|4217.99|4215.99|4211.99|4209.99|1913
1677726000000|2023-03-02 03:00:00|4216.99|4214.99|4217.99|4215.99|4219.99|4217.99|4214.99|4212.99|687
1677729600000|2023-03-02 04:00:00|4218.49|4216.49|4217.99|4215.99|4218.99|4216.99|4215.99|4213.99|437
1677733200000|2023-03-02 05:00:00|4218.99|4216.99|4210.99|4208.99|4218.99|4216.99|4209.99|4207.99|2663
1677736800000|2023-03-02 06:00:00|4209.99|4207.99|4203.99|4201.99|4213.49|4211.49|4203.99|4201.99|5012
1677740400000|2023-03-02 07:00:00|4203.74|4202.24|4189.74|4188.24|4207.74|4206.24|4188.74|4187.24|35914
1677744000000|2023-03-02 08:00:00|4190.24|4188.74|4205.84|4204.34|4206.84|4205.34|4177.74|4176.24|150478
1677747600000|2023-03-02 09:00:00|4204.84|4203.34|4195.84|4194.34|4207.84|4206.34|4193.84|4192.34|66946
1677751200000|2023-03-02 10:00:00|4194.84|4193.34|4203.84|4202.34|4203.84|4202.34|4179.84|4178.34|77702
1677754800000|2023-03-02 11:00:00|4204.84|4203.34|4211.84|4210.34|4215.84|4214.34|4203.84|4202.34|70579
1677758400000|2023-03-02 12:00:00|4212.84|4211.34|4216.8|4215.3|4217.8|4216.3|4208.8|4207.3|58430
1677762000000|2023-03-02 13:00:00|4217.8|4216.3|4213.8|4212.3|4222.8|4221.3|4204.8|4203.3|88822
1677765600000|2023-03-02 14:00:00|4214.8|4213.3|4231.8|4230.3|4234.8|4233.3|4213.8|4212.3|83335
1677769200000|2023-03-02 15:00:00|4232.3|4230.8|4237.25|4235.75|4240.8|4239.3|4224.25|4222.75|89683
1677772800000|2023-03-02 16:00:00|4237.75|4236.25|4239.25|4237.75|4242.25|4240.75|4234.25|4232.75|175652
1677776400000|2023-03-02 17:00:00|4240.25|4238.75|4243.25|4241.75|4243.25|4241.75|4236.25|4234.75|21280
1677780000000|2023-03-02 18:00:00|4242.25|4240.75|4256.25|4254.75|4257.25|4255.75|4240.25|4238.75|23157
1677783600000|2023-03-02 19:00:00|4257.25|4255.75|4257.25|4255.75|4259.25|4257.75|4252.25|4250.75|14678
1677787200000|2023-03-02 20:00:00|4258.25|4256.75|4263.25|4261.75|4265.25|4263.75|4255.25|4253.75|24949
1677790800000|2023-03-02 21:00:00|4265.9|4262.9|4263.1|4260.1|4267.5|4264.5|4262.5|4259.5|101
1677794400000|2023-03-02 22:00:00|4263.2|4260.2|4263.4|4260.4|4263.9|4260.9|4262.4|4259.4|0
1677798000000|2023-03-02 23:00:00|4263.5|4260.5|4259.7|4256.7|4263.5|4260.5|4258.6|4255.6|0
1677801600000|2023-03-03 00:00:00|4259.5|4256.5|4261.5|4259.5|4262.5|4260.5|4255.5|4253.5|1851
1677805200000|2023-03-03 01:00:00|4262.5|4260.5|4257.5|4255.5|4267.5|4265.5|4256.5|4254.5|2475
1677808800000|2023-03-03 02:00:00|4258|4256|4256.5|4254.5|4260.5|4258.5|4256.5|4254.5|1025
1677812400000|2023-03-03 03:00:00|4255.5|4253.5|4259.5|4257.5|4261.5|4259.5|4255.5|4253.5|1222
1677816000000|2023-03-03 04:00:00|4260.5|4258.5|4260.5|4258.5|4260.5|4258.5|4257.5|4255.5|564
1677819600000|2023-03-03 05:00:00|4261.5|4259.5|4262.5|4260.5|4263.5|4261.5|4260.5|4258.5|1562
1677823200000|2023-03-03 06:00:00|4261.5|4259.5|4261.5|4259.5|4263.5|4261.5|4259.5|4257.5|2490
1677826800000|2023-03-03 07:00:00|4261.25|4259.75|4255.25|4253.75|4261.25|4259.75|4253.25|4251.75|15705
1677830400000|2023-03-03 08:00:00|4256.25|4254.75|4273.48|4271.98|4274.48|4272.98|4256.25|4254.75|76500
1677834000000|2023-03-03 09:00:00|4272.48|4270.98|4273.48|4271.98|4277.48|4275.98|4267.48|4265.98|57995
1677837600000|2023-03-03 10:00:00|4274.48|4272.98|4280.48|4278.98|4282.48|4280.98|4273.48|4271.98|72843
1677841200000|2023-03-03 11:00:00|4281.48|4279.98|4281.48|4279.98|4283.48|4281.98|4278.48|4276.98|31515
1677844800000|2023-03-03 12:00:00|4280.48|4278.98|4275.24|4273.74|4284.48|4282.98|4274.24|4272.74|36906
1677848400000|2023-03-03 13:00:00|4276.24|4274.74|4279.24|4277.74|4280.24|4278.74|4273.24|4271.74|46568
1677852000000|2023-03-03 14:00:00|4280.24|4278.74|4290.24|4288.74|4293.24|4291.74|4280.24|4278.74|82332
1677855600000|2023-03-03 15:00:00|4291.24|4289.74|4291.46|4289.96|4297.46|4295.96|4279.24|4277.74|95166
1677859200000|2023-03-03 16:00:00|4292.46|4290.96|4305.46|4303.96|4305.46|4303.96|4290.46|4288.96|200635
1677862800000|2023-03-03 17:00:00|4304.46|4302.96|4310.46|4308.96|4311.46|4309.96|4302.46|4300.96|32083
1677866400000|2023-03-03 18:00:00|4309.46|4307.96|4310.46|4308.96|4313.46|4311.96|4308.46|4306.96|14274
1677870000000|2023-03-03 19:00:00|4309.46|4307.96|4315.46|4313.96|4316.46|4314.96|4308.46|4306.96|9241
1677873600000|2023-03-03 20:00:00|4316.46|4314.96|4318.46|4316.96|4319.46|4317.96|4312.46|4310.96|19833
1677877200000|2023-03-03 21:00:00|4319.01|4316.01|4321.21|4318.21|4321.71|4318.71|4316.31|4313.31|57
1678057200000|2023-03-05 23:00:00|4311.68|4308.68|4313.58|4310.58|4313.78|4310.78|4309.78|4306.78|0
1678060800000|2023-03-06 00:00:00|4313.68|4310.68|4311.68|4309.68|4314.88|4311.88|4308.68|4306.68|2140
1678064400000|2023-03-06 01:00:00|4311.18|4309.18|4310.68|4308.68|4313.68|4311.68|4306.68|4304.68|2936
1678068000000|2023-03-06 02:00:00|4309.68|4307.68|4321.68|4319.68|4324.68|4322.68|4309.68|4307.68|3359
1678071600000|2023-03-06 03:00:00|4322.68|4320.68|4319.68|4317.68|4322.68|4320.68|4318.68|4316.68|1142
1678075200000|2023-03-06 04:00:00|4320.68|4318.68|4314.68|4312.68|4320.68|4318.68|4314.68|4312.68|751
1678078800000|2023-03-06 05:00:00|4313.68|4311.68|4317.68|4315.68|4317.68|4315.68|4313.68|4311.68|1940
1678082400000|2023-03-06 06:00:00|4317.18|4315.18|4314.68|4312.68|4317.68|4315.68|4313.68|4311.68|2489
1678086000000|2023-03-06 07:00:00|4314.43|4312.93|4312.43|4310.93|4317.43|4315.93|4305.43|4303.93|20027
1678089600000|2023-03-06 08:00:00|4311.43|4309.93|4322.62|4321.12|4325.62|4324.12|4306.43|4304.93|82128
1678093200000|2023-03-06 09:00:00|4321.62|4320.12|4312.62|4311.12|4324.62|4323.12|4307.62|4306.12|76464
1678096800000|2023-03-06 10:00:00|4312.12|4310.62|4313.62|4312.12|4314.62|4313.12|4306.62|4305.12|53633
1678100400000|2023-03-06 11:00:00|4312.62|4311.12|4296.62|4295.12|4314.62|4313.12|4296.62|4295.12|52788
1678104000000|2023-03-06 12:00:00|4297.62|4296.12|4306.92|4305.42|4307.92|4306.42|4295.62|4294.12|49946
1678107600000|2023-03-06 13:00:00|4307.92|4306.42|4315.92|4314.42|4316.92|4315.42|4305.92|4304.42|61398
1678111200000|2023-03-06 14:00:00|4314.92|4313.42|4312.92|4311.42|4316.92|4315.42|4306.92|4305.42|83157
1678114800000|2023-03-06 15:00:00|4312.42|4310.92|4314.66|4313.16|4318.66|4317.16|4308.92|4307.42|86822
1678118400000|2023-03-06 16:00:00|4313.66|4312.16|4317.66|4316.16|4318.66|4317.16|4311.66|4310.16|148043
1678122000000|2023-03-06 17:00:00|4316.66|4315.16|4314.66|4313.16|4321.66|4320.16|4312.66|4311.16|26210
1678125600000|2023-03-06 18:00:00|4313.66|4312.16|4307.66|4306.16|4315.66|4314.16|4306.66|4305.16|15477
1678129200000|2023-03-06 19:00:00|4308.16|4306.66|4306.66|4305.16|4311.66|4310.16|4306.66|4305.16|11391
1678132800000|2023-03-06 20:00:00|4307.66|4306.16|4307.66|4306.16|4307.66|4306.16|4303.66|4302.16|21983
1678136400000|2023-03-06 21:00:00|4307.71|4304.71|4309.31|4306.31|4310.21|4307.21|4307.51|4304.51|106
1678140000000|2023-03-06 22:00:00|4309.41|4306.41|4308.71|4305.71|4309.41|4306.41|4308.71|4305.71|0
1678143600000|2023-03-06 23:00:00|4309.01|4306.01|4310.01|4307.01|4310.91|4307.91|4307.01|4304.01|0
1678147200000|2023-03-07 00:00:00|4309.81|4306.81|4309.91|4307.91|4312.21|4309.91|4305.91|4303.91|1371
1678150800000|2023-03-07 01:00:00|4309.41|4307.41|4315.91|4313.91|4315.91|4313.91|4308.91|4306.91|1210
1678154400000|2023-03-07 02:00:00|4314.91|4312.91|4314.91|4312.91|4318.91|4316.91|4314.91|4312.91|1461
1678158000000|2023-03-07 03:00:00|4313.91|4311.91|4318.91|4316.91|4318.91|4316.91|4313.91|4311.91|877
1678161600000|2023-03-07 04:00:00|4319.91|4317.91|4318.91|4316.91|4319.91|4317.91|4317.91|4315.91|394
1678165200000|2023-03-07 05:00:00|4317.91|4315.91|4314.91|4312.91|4318.91|4316.91|4314.91|4312.91|675
1678168800000|2023-03-07 06:00:00|4315.91|4313.91|4311.91|4309.91|4315.91|4313.91|4310.91|4308.91|2304
1678172400000|2023-03-07 07:00:00|4311.66|4310.16|4305.66|4304.16|4311.66|4310.16|4305.66|4304.16|10988
1678176000000|2023-03-07 08:00:00|4306.66|4305.16|4314.9|4313.4|4315.9|4314.4|4300.66|4299.16|87136
1678179600000|2023-03-07 09:00:00|4315.9|4314.4|4310.9|4309.4|4320.9|4319.4|4309.9|4308.4|76359
1678183200000|2023-03-07 10:00:00|4311.9|4310.4|4315.9|4314.4|4318.9|4317.4|4310.9|4309.4|42724
1678186800000|2023-03-07 11:00:00|4316.9|4315.4|4312.9|4311.4|4317.9|4316.4|4310.9|4309.4|62928
1678190400000|2023-03-07 12:00:00|4311.9|4310.4|4307.81|4306.31|4312.9|4311.4|4306.81|4305.31|30470
1678194000000|2023-03-07 13:00:00|4308.81|4307.31|4311.81|4310.31|4315.81|4314.31|4306.81|4305.31|72183
1678197600000|2023-03-07 14:00:00|4310.81|4309.31|4301.81|4300.31|4310.81|4309.31|4300.81|4299.31|68287
1678201200000|2023-03-07 15:00:00|4300.81|4299.31|4281.35|4279.85|4300.81|4299.31|4277.81|4276.31|132331
1678204800000|2023-03-07 16:00:00|4280.35|4278.85|4281.35|4279.85|4288.35|4286.85|4277.35|4275.85|185664
1678208400000|2023-03-07 17:00:00|4280.35|4278.85|4282.35|4280.85|4293.35|4291.85|4280.35|4278.85|34901
1678212000000|2023-03-07 18:00:00|4281.35|4279.85|4271.35|4269.85|4282.35|4280.85|4270.35|4268.85|25525
1678215600000|2023-03-07 19:00:00|4272.35|4270.85|4268.35|4266.85|4276.35|4274.85|4266.35|4264.85|13866
1678219200000|2023-03-07 20:00:00|4269.35|4267.85|4273.35|4271.85|4277.35|4275.85|4268.35|4266.85|15741
1678222800000|2023-03-07 21:00:00|4274.1|4271.1|4274.8|4271.8|4276.8|4273.8|4272.7|4269.7|15
1678226400000|2023-03-07 22:00:00|4274.7|4271.7|4274.2|4271.2|4275.1|4272.1|4273.8|4270.8|0
1678230000000|2023-03-07 23:00:00|4274.4|4271.4|4275.7|4272.7|4277.1|4274.1|4274|4271|0
1678233600000|2023-03-08 00:00:00|4275.8|4272.8|4276.6|4274.6|4276.6|4274.6|4270.6|4268.6|1866
1678237200000|2023-03-08 01:00:00|4275.6|4273.6|4272.6|4270.6|4277.6|4275.6|4272.6|4270.6|1565
1678240800000|2023-03-08 02:00:00|4273.6|4271.6|4269.6|4267.6|4275.6|4273.6|4268.6|4266.6|1047
1678244400000|2023-03-08 03:00:00|4270.6|4268.6|4269.6|4267.6|4271.6|4269.6|4268.6|4266.6|829
1678248000000|2023-03-08 04:00:00|4270.6|4268.6|4273.6|4271.6|4274.6|4272.6|4270.6|4268.6|577
1678251600000|2023-03-08 05:00:00|4274.6|4272.6|4270.6|4268.6|4274.6|4272.6|4269.6|4267.6|1183
1678255200000|2023-03-08 06:00:00|4269.6|4267.6|4270.6|4268.6|4272.6|4270.6|4268.6|4266.6|2507
1678258800000|2023-03-08 07:00:00|4270.35|4268.85|4261.35|4259.85|4272.35|4270.85|4260.35|4258.85|31389
1678262400000|2023-03-08 08:00:00|4262.35|4260.85|4280.82|4279.32|4285.82|4284.32|4262.35|4260.85|97031
1678266000000|2023-03-08 09:00:00|4281.82|4280.32|4280.82|4279.32|4282.82|4281.32|4270.82|4269.32|70355
1678269600000|2023-03-08 10:00:00|4281.82|4280.32|4285.82|4284.32|4285.82|4284.32|4273.82|4272.32|59185
1678273200000|2023-03-08 11:00:00|4284.82|4283.32|4285.82|4284.32|4292.82|4291.32|4284.82|4283.32|43898
1678276800000|2023-03-08 12:00:00|4286.82|4285.32|4283.59|4282.09|4287.82|4286.32|4278.82|4277.32|39947
1678280400000|2023-03-08 13:00:00|4282.59|4281.09|4288.59|4287.09|4295.59|4294.09|4282.59|4281.09|52017
1678284000000|2023-03-08 14:00:00|4289.59|4288.09|4289.59|4288.09|4291.59|4290.09|4283.59|4282.09|57619
1678287600000|2023-03-08 15:00:00|4290.09|4288.59|4291.47|4289.97|4301.47|4299.97|4277.59|4276.09|104713
1678291200000|2023-03-08 16:00:00|4292.47|4290.97|4297.47|4295.97|4299.47|4297.97|4288.47|4286.97|144030
1678294800000|2023-03-08 17:00:00|4298.47|4296.97|4287.47|4285.97|4299.47|4297.97|4286.47|4284.97|17821
1678298400000|2023-03-08 18:00:00|4286.47|4284.97|4282.47|4280.97|4288.47|4286.97|4279.47|4277.97|32134
1678302000000|2023-03-08 19:00:00|4281.97|4280.47|4282.47|4280.97|4287.47|4285.97|4281.47|4279.97|19375
1678305600000|2023-03-08 20:00:00|4283.47|4281.97|4293.97|4292.47|4294.47|4292.97|4281.47|4279.97|17293
1678309200000|2023-03-08 21:00:00|4295.72|4292.72|4298.22|4295.22|4298.42|4295.42|4294.52|4291.52|37
1678312800000|2023-03-08 22:00:00|4298.02|4295.02|4298.32|4295.32|4298.92|4295.92|4297.92|4294.92|0
1678316400000|2023-03-08 23:00:00|4297.62|4294.62|4295.02|4292.02|4297.62|4294.62|4294.52|4291.52|0
1678320000000|2023-03-09 00:00:00|4294.72|4291.72|4291.72|4289.72|4295.42|4292.42|4284.72|4282.72|1065
1678323600000|2023-03-09 01:00:00|4290.72|4288.72|4286.72|4284.72|4291.72|4289.72|4285.72|4283.72|1238
1678327200000|2023-03-09 02:00:00|4287.72|4285.72|4288.72|4286.72|4289.72|4287.72|4286.72|4284.72|657
1678330800000|2023-03-09 03:00:00|4287.72|4285.72|4288.72|4286.72|4288.72|4286.72|4285.72|4283.72|764
1678334400000|2023-03-09 04:00:00|4287.72|4285.72|4288.72|4286.72|4288.72|4286.72|4287.72|4285.72|400
1678338000000|2023-03-09 05:00:00|4287.72|4285.72|4290.72|4288.72|4291.72|4289.72|4287.72|4285.72|409
1678341600000|2023-03-09 06:00:00|4289.72|4287.72|4288.72|4286.72|4290.72|4288.72|4287.72|4285.72|1085
1678345200000|2023-03-09 07:00:00|4288.47|4286.97|4284.47|4282.97|4288.47|4286.97|4280.47|4278.97|15721
1678348800000|2023-03-09 08:00:00|4285.47|4283.97|4277.37|4275.87|4286.47|4284.97|4272.47|4270.97|70667
1678352400000|2023-03-09 09:00:00|4276.37|4274.87|4260.37|4258.87|4276.37|4274.87|4259.37|4257.87|65019
1678356000000|2023-03-09 10:00:00|4259.37|4257.87|4270.37|4268.87|4271.37|4269.87|4257.37|4255.87|86219
1678359600000|2023-03-09 11:00:00|4269.37|4267.87|4276.37|4274.87|4278.37|4276.87|4268.37|4266.87|49556
1678363200000|2023-03-09 12:00:00|4275.37|4273.87|4271.43|4269.93|4276.37|4274.87|4267.37|4265.87|62796
1678366800000|2023-03-09 13:00:00|4270.43|4268.93|4281.43|4279.93|4282.43|4280.93|4268.43|4266.93|63043
1678370400000|2023-03-09 14:00:00|4280.43|4278.93|4292.43|4290.93|4292.43|4290.93|4279.43|4277.93|92577
1678374000000|2023-03-09 15:00:00|4293.43|4291.93|4290.85|4289.35|4299.43|4297.93|4283.85|4282.35|124581
1678377600000|2023-03-09 16:00:00|4289.85|4288.35|4285.85|4284.35|4291.85|4290.35|4284.85|4283.35|184936
1678381200000|2023-03-09 17:00:00|4284.85|4283.35|4278.85|4277.35|4287.85|4286.35|4276.85|4275.35|35978
1678384800000|2023-03-09 18:00:00|4277.85|4276.35|4262.85|4261.35|4280.85|4279.35|4260.85|4259.35|25913
1678388400000|2023-03-09 19:00:00|4261.85|4260.35|4252.85|4251.35|4263.85|4262.35|4252.85|4251.35|27275
1678392000000|2023-03-09 20:00:00|4253.85|4252.35|4237.85|4236.35|4254.85|4253.35|4234.85|4233.35|57314
1678395600000|2023-03-09 21:00:00|4237.4|4234.4|4236.7|4233.7|4241.3|4238.3|4231.4|4228.4|55
1678399200000|2023-03-09 22:00:00|4236.6|4233.6|4235.6|4232.6|4236.6|4233.6|4233.9|4230.9|0
1678402800000|2023-03-09 23:00:00|4235.7|4232.7|4230|4227|4235.7|4232.7|4224.7|4221.7|0
1678406400000|2023-03-10 00:00:00|4229.9|4226.9|4231.1|4229.1|4237.1|4235.1|4227.5|4224.5|4019
1678410000000|2023-03-10 01:00:00|4230.1|4228.1|4228.1|4226.1|4233.1|4231.1|4225.1|4223.1|2366
1678413600000|2023-03-10 02:00:00|4228.6|4226.6|4229.1|4227.1|4232.1|4230.1|4219.1|4217.1|5619
1678417200000|2023-03-10 03:00:00|4228.6|4226.6|4223.1|4221.1|4231.1|4229.1|4221.1|4219.1|1988
1678420800000|2023-03-10 04:00:00|4222.1|4220.1|4218.1|4216.1|4223.1|4221.1|4215.1|4213.1|5905
1678424400000|2023-03-10 05:00:00|4219.1|4217.1|4225.1|4223.1|4227.1|4225.1|4218.1|4216.1|4975
1678428000000|2023-03-10 06:00:00|4224.6|4222.6|4216.1|4214.1|4225.1|4223.1|4209.1|4207.1|9075
1678431600000|2023-03-10 07:00:00|4215.85|4214.35|4210.85|4209.35|4226.85|4225.35|4205.85|4204.35|58116
1678435200000|2023-03-10 08:00:00|4212.35|4210.85|4199.43|4197.93|4215.85|4214.35|4189.85|4188.35|431943
1678438800000|2023-03-10 09:00:00|4198.43|4196.93|4219.43|4217.93|4228.43|4226.93|4197.43|4195.93|190087
1678442400000|2023-03-10 10:00:00|4218.43|4216.93|4214.43|4212.93|4230.43|4228.93|4213.43|4211.93|132647
1678446000000|2023-03-10 11:00:00|4215.43|4213.93|4234.43|4232.93|4238.43|4236.93|4215.43|4213.93|147925
1678449600000|2023-03-10 12:00:00|4233.43|4231.93|4232.03|4230.53|4241.43|4239.93|4230.03|4228.53|76700
1678453200000|2023-03-10 13:00:00|4231.53|4230.03|4240.03|4238.53|4250.03|4248.53|4211.53|4210.03|154506
1678456800000|2023-03-10 14:00:00|4241.03|4239.53|4210.03|4208.53|4244.03|4242.53|4195.03|4193.53|248419
1678460400000|2023-03-10 15:00:00|4209.03|4207.53|4219.09|4217.59|4222.09|4220.59|4198.09|4196.59|165340
1678464000000|2023-03-10 16:00:00|4218.09|4216.59|4209.09|4207.59|4234.09|4232.59|4209.09|4207.59|245806
1678467600000|2023-03-10 17:00:00|4208.09|4206.59|4198.09|4196.59|4213.09|4211.59|4198.09|4196.59|46097
1678471200000|2023-03-10 18:00:00|4199.09|4197.59|4177.09|4175.59|4200.09|4198.59|4173.09|4171.59|47336
1678474800000|2023-03-10 19:00:00|4177.59|4176.09|4196.09|4194.59|4200.09|4198.59|4177.09|4175.59|30467
1678478400000|2023-03-10 20:00:00|4195.09|4193.59|4181.09|4179.59|4198.09|4196.59|4177.09|4175.59|36043
1678482000000|2023-03-10 21:00:00|4180.74|4177.74|4195.54|4192.54|4196.24|4193.24|4177.74|4174.74|176
1678658400000|2023-03-12 22:00:00|4187.94|4184.94|4209.54|4206.54|4240.54|4237.54|4177.84|4174.84|0
1678662000000|2023-03-12 23:00:00|4209.44|4206.44|4221.04|4218.04|4230.24|4227.24|4207.14|4204.14|0
1678665600000|2023-03-13 00:00:00|4220.74|4217.74|4221.34|4219.34|4228.64|4225.64|4213.34|4211.34|7934
1678669200000|2023-03-13 01:00:00|4222.34|4220.34|4222.34|4220.34|4226.34|4224.34|4214.34|4212.34|3735
1678672800000|2023-03-13 02:00:00|4222.84|4220.84|4237.34|4235.34|4240.34|4238.34|4220.34|4218.34|5259
1678676400000|2023-03-13 03:00:00|4238.34|4236.34|4233.34|4231.34|4241.34|4239.34|4233.34|4231.34|3209
1678680000000|2023-03-13 04:00:00|4232.34|4230.34|4230.34|4228.34|4233.34|4231.34|4228.34|4226.34|2419
1678683600000|2023-03-13 05:00:00|4229.84|4227.84|4233.34|4231.34|4236.34|4234.34|4225.34|4223.34|7972
1678687200000|2023-03-13 06:00:00|4233.84|4231.84|4242.34|4240.34|4245.34|4243.34|4233.34|4231.34|7714
1678690800000|2023-03-13 07:00:00|4242.09|4240.59|4228.09|4226.59|4242.09|4240.59|4219.09|4217.59|35656
1678694400000|2023-03-13 08:00:00|4229.09|4227.59|4145.09|4143.59|4233.09|4231.59|4138.09|4136.59|321161
1678698000000|2023-03-13 09:00:00|4144.09|4142.59|4104.1|4102.6|4148.09|4146.59|4078.09|4076.59|391531
1678701600000|2023-03-13 10:00:00|4103.1|4101.6|4131.1|4129.6|4138.1|4136.6|4096.1|4094.6|224824
1678705200000|2023-03-13 11:00:00|4132.1|4130.6|4118.1|4116.6|4148.1|4146.6|4114.1|4112.6|198635
1678708800000|2023-03-13 12:00:00|4117.1|4115.6|4099.08|4097.58|4124.1|4122.6|4083.08|4081.58|282009
1678712400000|2023-03-13 13:00:00|4100.08|4098.58|4119.08|4117.58|4123.08|4121.58|4071.08|4069.58|240842
1678716000000|2023-03-13 14:00:00|4118.08|4116.58|4118.08|4116.58|4123.08|4121.58|4086.08|4084.58|233138
1678719600000|2023-03-13 15:00:00|4117.08|4115.58|4115.92|4114.42|4130.92|4129.42|4102.92|4101.42|282997
1678723200000|2023-03-13 16:00:00|4116.92|4115.42|4089.92|4088.42|4125.92|4124.42|4085.92|4084.42|397222
1678726800000|2023-03-13 17:00:00|4090.92|4089.42|4104.92|4103.42|4108.92|4107.42|4083.92|4082.42|53879
1678730400000|2023-03-13 18:00:00|4105.92|4104.42|4111.92|4110.42|4116.92|4115.42|4103.92|4102.42|26632
1678734000000|2023-03-13 19:00:00|4110.92|4109.42|4094.92|4093.42|4113.92|4112.42|4091.92|4090.42|33855
1678737600000|2023-03-13 20:00:00|4093.92|4092.42|4095.92|4094.42|4099.92|4098.42|4091.92|4090.42|8884
1678741200000|2023-03-13 21:00:00|4096.47|4093.47|4096.17|4093.17|4097.07|4094.07|4095.47|4092.47|33
1678744800000|2023-03-13 22:00:00|4098.47|4095.47|4102.17|4099.17|4102.47|4099.47|4092.97|4089.97|0
1678748400000|2023-03-13 23:00:00|4102.37|4099.37|4094.07|4091.07|4102.57|4099.57|4093.97|4090.97|0
1678752000000|2023-03-14 00:00:00|4094.77|4091.77|4099.17|4097.17|4105.67|4103.67|4091.97|4088.97|4943
1678755600000|2023-03-14 01:00:00|4100.17|4098.17|4101.17|4099.17|4107.17|4105.17|4096.17|4094.17|2902
1678759200000|2023-03-14 02:00:00|4102.17|4100.17|4112.17|4110.17|4113.17|4111.17|4101.17|4099.17|2230
1678762800000|2023-03-14 03:00:00|4112.67|4110.67|4113.17|4111.17|4116.17|4114.17|4106.17|4104.17|4305
1678766400000|2023-03-14 04:00:00|4113.67|4111.67|4114.17|4112.17|4119.17|4117.17|4112.17|4110.17|6463
1678770000000|2023-03-14 05:00:00|4113.17|4111.17|4108.17|4106.17|4121.17|4119.17|4106.17|4104.17|2655
1678773600000|2023-03-14 06:00:00|4109.17|4107.17|4092.17|4090.17|4111.17|4109.17|4078.17|4076.17|19766
1678777200000|2023-03-14 07:00:00|4091.92|4090.42|4102.92|4101.42|4114.92|4113.42|4091.92|4090.42|59540
1678780800000|2023-03-14 08:00:00|4101.92|4100.42|4117.16|4115.66|4120.92|4119.42|4086.92|4085.42|369421
1678784400000|2023-03-14 09:00:00|4118.16|4116.66|4102.16|4100.66|4120.16|4118.66|4092.16|4090.66|257036
1678788000000|2023-03-14 10:00:00|4101.16|4099.66|4110.16|4108.66|4114.16|4112.66|4097.16|4095.66|212543
1678791600000|2023-03-14 11:00:00|4109.66|4108.16|4128.16|4126.66|4133.16|4131.66|4108.66|4107.16|183369
1678795200000|2023-03-14 12:00:00|4129.16|4127.66|4159.23|4157.73|4166.23|4164.73|4111.16|4109.66|256472
1678798800000|2023-03-14 13:00:00|4159.73|4158.23|4176.23|4174.73|4188.23|4186.73|4155.23|4153.73|365796
1678802400000|2023-03-14 14:00:00|4177.23|4175.73|4169.23|4167.73|4190.23|4188.73|4168.23|4166.73|275805
1678806000000|2023-03-14 15:00:00|4170.23|4168.73|4182.03|4180.53|4191.03|4189.53|4166.23|4164.73|173435
1678809600000|2023-03-14 16:00:00|4183.03|4181.53|4168.03|4166.53|4187.03|4185.53|4163.03|4161.53|290660
1678813200000|2023-03-14 17:00:00|4169.03|4167.53|4159.03|4157.53|4171.03|4169.53|4146.03|4144.53|58798
1678816800000|2023-03-14 18:00:00|4160.03|4158.53|4157.03|4155.53|4163.03|4161.53|4147.53|4146.03|30940
1678820400000|2023-03-14 19:00:00|4156.53|4155.03|4177.03|4175.53|4178.03|4176.53|4145.03|4143.53|23119
1678824000000|2023-03-14 20:00:00|4176.53|4175.03|4174.03|4172.53|4178.03|4176.53|4171.03|4169.53|4497
1678827600000|2023-03-14 21:00:00|4174.58|4171.58|4173.38|4170.38|4175.08|4172.08|4172.98|4169.98|9
1678831200000|2023-03-14 22:00:00|4172.98|4169.98|4168.38|4165.38|4173.88|4170.88|4167.98|4164.98|0
1678834800000|2023-03-14 23:00:00|4168.58|4165.58|4171.58|4168.58|4172.88|4169.88|4168.38|4165.38|0
1678838400000|2023-03-15 00:00:00|4171.68|4168.68|4171.28|4169.28|4174.28|4172.28|4168.28|4165.38|1821
1678842000000|2023-03-15 01:00:00|4170.28|4168.28|4176.28|4174.28|4176.78|4174.78|4170.28|4168.28|1664
1678845600000|2023-03-15 02:00:00|4177.28|4175.28|4179.28|4177.28|4182.28|4180.28|4176.28|4174.28|1970
1678849200000|2023-03-15 03:00:00|4180.28|4178.28|4178.28|4176.28|4180.28|4178.28|4176.28|4174.28|1359
1678852800000|2023-03-15 04:00:00|4177.28|4175.28|4177.28|4175.28|4178.28|4176.28|4174.28|4172.28|833
1678856400000|2023-03-15 05:00:00|4176.28|4174.28|4172.28|4170.28|4176.28|4174.28|4169.28|4167.28|2734
1678860000000|2023-03-15 06:00:00|4172.78|4170.78|4182.28|4180.28|4184.28|4182.28|4172.78|4170.78|7346
1678863600000|2023-03-15 07:00:00|4182.03|4180.53|4171.03|4169.53|4183.03|4181.53|4163.03|4161.53|43585
1678867200000|2023-03-15 08:00:00|4169.03|4167.53|4149.64|4148.14|4180.03|4178.53|4148.64|4147.14|228734
1678870800000|2023-03-15 09:00:00|4148.64|4147.14|4100.64|4099.14|4150.64|4149.14|4094.64|4093.14|268486
1678874400000|2023-03-15 10:00:00|4099.64|4098.14|4038.64|4037.14|4107.64|4106.14|4016.64|4015.14|378109
1678878000000|2023-03-15 11:00:00|4037.64|4036.14|4050.64|4049.14|4062.64|4061.14|4034.64|4033.14|190834
1678881600000|2023-03-15 12:00:00|4049.64|4048.14|4035.33|4033.83|4063.14|4061.64|4029.33|4027.83|187833
1678885200000|2023-03-15 13:00:00|4034.83|4033.33|4042.33|4040.83|4067.33|4065.83|4030.33|4028.83|221474
1678888800000|2023-03-15 14:00:00|4041.33|4039.83|4060.33|4058.83|4072.33|4070.83|4038.33|4036.83|173729
1678892400000|2023-03-15 15:00:00|4059.33|4057.83|4055.96|4054.46|4071.96|4070.46|4052.96|4051.46|219888
1678896000000|2023-03-15 16:00:00|4054.96|4053.46|4030.93|4029.43|4061.96|4060.46|4022.96|4021.46|327967
1678899600000|2023-03-15 17:00:00|4029.93|4028.43|4053.93|4052.43|4056.93|4055.43|4029.93|4028.43|81580
1678903200000|2023-03-15 18:00:00|4054.93|4053.43|4085.93|4084.43|4089.93|4088.43|4044.93|4043.43|64889
1678906800000|2023-03-15 19:00:00|4086.93|4085.43|4083.93|4082.43|4089.93|4088.43|4065.93|4064.43|58444
1678910400000|2023-03-15 20:00:00|4083.43|4081.93|4081.93|4080.43|4084.93|4083.43|4077.93|4076.43|6523
1678914000000|2023-03-15 21:00:00|4081.88|4078.88|4080.88|4077.88|4082.88|4079.88|4079.28|4076.28|19
1678917600000|2023-03-15 22:00:00|4081.48|4078.48|4085.28|4082.28|4086.48|4083.48|4078.98|4075.98|0
1678921200000|2023-03-15 23:00:00|4085.58|4082.58|4077.38|4074.38|4087.28|4084.28|4075.78|4072.78|0
1678924800000|2023-03-16 00:00:00|4077.18|4074.18|4113.18|4111.18|4115.18|4113.18|4077.18|4074.18|3858
1678928400000|2023-03-16 01:00:00|4112.18|4110.18|4114.18|4112.18|4119.18|4117.18|4100.18|4098.18|4241
1678932000000|2023-03-16 02:00:00|4115.18|4113.18|4118.18|4116.18|4121.68|4119.68|4110.18|4108.18|1517
1678935600000|2023-03-16 03:00:00|4119.18|4117.18|4108.18|4106.18|4120.18|4118.18|4105.18|4103.18|1969
1678939200000|2023-03-16 04:00:00|4108.68|4106.68|4121.68|4119.68|4123.18|4121.18|4108.18|4106.18|1837
1678942800000|2023-03-16 05:00:00|4121.18|4119.18|4110.18|4108.18|4124.18|4122.18|4110.18|4108.18|4456
1678946400000|2023-03-16 06:00:00|4111.18|4109.18|4099.18|4097.18|4112.18|4110.18|4098.68|4096.68|7863
1678950000000|2023-03-16 07:00:00|4098.93|4097.43|4106.93|4105.43|4109.93|4108.43|4077.93|4076.43|47958
1678953600000|2023-03-16 08:00:00|4107.93|4106.43|4069.69|4068.19|4115.93|4114.43|4067.93|4066.43|184173
1678957200000|2023-03-16 09:00:00|4069.19|4067.69|4065.69|4064.19|4076.69|4075.19|4042.19|4040.69|180482
1678960800000|2023-03-16 10:00:00|4065.19|4063.69|4068.69|4067.19|4079.69|4078.19|4054.69|4053.19|131074
1678964400000|2023-03-16 11:00:00|4069.19|4067.69|4071.69|4070.19|4085.69|4084.19|4048.69|4047.19|83722
1678968000000|2023-03-16 12:00:00|4072.69|4071.19|4060.3|4058.8|4077.69|4076.19|4049.3|4047.8|123272
1678971600000|2023-03-16 13:00:00|4061.3|4059.8|4095.3|4093.8|4095.3|4093.8|4020.3|4018.8|161831
1678975200000|2023-03-16 14:00:00|4094.8|4093.3|3980.3|3978.8|4111.3|4109.8|3980.3|3978.8|185074
1678978800000|2023-03-16 15:00:00|3981.3|3979.8|4128.3|4126.8|4136.3|4134.8|3981.3|3979.8|167143
1678982400000|2023-03-16 16:00:00|4129.3|4127.8|4137.3|4135.8|4138.3|4136.8|4112.3|4110.8|238403
1678986000000|2023-03-16 17:00:00|4138.3|4136.8|4133.3|4131.8|4147.3|4145.8|4127.3|4125.8|56240
1678989600000|2023-03-16 18:00:00|4132.8|4131.3|4140.3|4138.8|4142.3|4140.8|4126.3|4124.8|21335
1678993200000|2023-03-16 19:00:00|4141.3|4139.8|4153.65|4152.15|4154.15|4152.65|4136.15|4134.65|27795
1678996800000|2023-03-16 20:00:00|4153.15|4151.65|4153.15|4151.65|4154.15|4152.65|4146.15|4144.65|4842
1679000400000|2023-03-16 21:00:00|4154.8|4151.8|4153|4150|4154.8|4151.8|4153|4150|57
1679004000000|2023-03-16 22:00:00|4153.6|4150.6|4152.6|4149.6|4153.8|4150.8|4147.8|4144.8|0
1679007600000|2023-03-16 23:00:00|4152.4|4149.4|4152.8|4149.8|4155.9|4152.9|4151.8|4148.8|0
1679011200000|2023-03-17 00:00:00|4153.1|4150.1|4138.4|4136.4|4153.1|4150.1|4136.4|4134.4|2353
1679014800000|2023-03-17 01:00:00|4139.4|4137.4|4143.4|4141.4|4144.4|4142.4|4135.4|4133.4|1665
1679018400000|2023-03-17 02:00:00|4144.4|4142.4|4141.4|4139.4|4145.4|4143.4|4139.4|4137.4|1091
1679022000000|2023-03-17 03:00:00|4142.4|4140.4|4144.4|4142.4|4145.4|4143.4|4141.4|4139.4|1332
1679025600000|2023-03-17 04:00:00|4143.4|4141.4|4150.4|4148.4|4150.4|4148.4|4143.4|4141.4|1681
1679029200000|2023-03-17 05:00:00|4149.4|4147.4|4152.4|4150.4|4152.4|4150.4|4147.4|4145.4|2247
1679032800000|2023-03-17 06:00:00|4151.4|4149.4|4151.9|4149.9|4152.4|4150.4|4139.4|4137.4|3103
1679036400000|2023-03-17 07:00:00|4151.65|4150.15|4147.15|4145.65|4155.15|4153.65|4147.15|4145.65|39196
1679040000000|2023-03-17 08:00:00|4148.15|4146.65|4155.16|4153.66|4176.15|4174.65|4145.15|4143.65|162545
1679043600000|2023-03-17 09:00:00|4154.16|4152.66|4147.16|4145.66|4163.16|4161.66|4142.16|4140.66|118488
1679047200000|2023-03-17 10:00:00|4146.16|4144.66|4140.16|4138.66|4147.16|4145.66|4127.16|4125.66|214196
1679050800000|2023-03-17 11:00:00|4139.16|4137.66|4118.16|4116.66|4139.16|4137.66|4107.16|4105.66|145004
1679054400000|2023-03-17 12:00:00|4117.16|4115.66|4075.29|4073.79|4121.16|4119.66|4068.29|4066.79|123745
1679058000000|2023-03-17 13:00:00|4076.29|4074.79|4076.29|4074.79|4087.29|4085.79|4065.29|4063.79|135222
1679061600000|2023-03-17 14:00:00|4078.29|4076.79|4054.29|4052.79|4093.29|4091.79|4047.79|4046.29|130409
1679065200000|2023-03-17 15:00:00|4053.79|4052.29|4061.31|4059.81|4067.31|4065.81|4043.29|4041.79|120781
1679068800000|2023-03-17 16:00:00|4062.31|4060.81|4069.55|4068.05|4077.55|4076.05|4058.31|4056.81|234385
1679072400000|2023-03-17 17:00:00|4070.55|4069.05|4070.55|4069.05|4076.55|4075.05|4063.55|4062.05|33629
1679076000000|2023-03-17 18:00:00|4071.55|4070.05|4067.55|4066.05|4075.55|4074.05|4056.55|4055.05|24697
1679079600000|2023-03-17 19:00:00|4068.55|4067.05|4066.55|4065.05|4077.55|4076.05|4061.55|4060.05|28196
1679083200000|2023-03-17 20:00:00|4067.55|4066.05|4062.55|4061.05|4068.55|4067.05|4060.55|4059.05|6460
1679086800000|2023-03-17 21:00:00|4064.3|4061.3|4064.3|4061.3|4064.3|4061.3|4064.3|4061.3|0
1679263200000|2023-03-19 22:00:00|4080.5|4077.5|4093.4|4090.4|4101.3|4098.3|4071.2|4068.2|0
1679266800000|2023-03-19 23:00:00|4093.8|4090.8|4096.4|4093.4|4100.7|4097.7|4085.5|4082.5|0
1679270400000|2023-03-20 00:00:00|4096.7|4093.7|4107.8|4105.8|4118.3|4116.3|4094.1|4091.1|7040
1679274000000|2023-03-20 01:00:00|4106.8|4104.8|4080.8|4078.8|4106.8|4104.8|4075.8|4073.8|6564
1679277600000|2023-03-20 02:00:00|4081.8|4079.8|4078.8|4076.8|4084.8|4082.8|4071.8|4069.8|2437
1679281200000|2023-03-20 03:00:00|4077.8|4075.8|4058.8|4056.8|4078.8|4076.8|4052.8|4050.8|4998
1679284800000|2023-03-20 04:00:00|4058.3|4056.3|4051.8|4049.8|4061.8|4059.8|4046.3|4044.3|2762
1679288400000|2023-03-20 05:00:00|4049.8|4047.8|4041.8|4039.8|4055.8|4053.8|4041.8|4039.8|3098
1679292000000|2023-03-20 06:00:00|4042.3|4040.3|4006.8|4004.8|4045.8|4043.8|3977.8|3975.8|37280
1679295600000|2023-03-20 07:00:00|4006.55|4005.05|4041.05|4039.55|4044.55|4043.05|3998.55|3997.05|72261
1679299200000|2023-03-20 08:00:00|4044.55|4043.05|4053.96|4052.46|4055.55|4054.05|3981.55|3980.05|251835
1679302800000|2023-03-20 09:00:00|4054.96|4053.46|4069.96|4068.46|4080.96|4079.46|4035.96|4034.46|152055
1679306400000|2023-03-20 10:00:00|4068.96|4067.46|4103.96|4102.46|4105.96|4104.46|4062.96|4061.46|133250
1679310000000|2023-03-20 11:00:00|4102.96|4101.46|4096.96|4095.46|4110.96|4109.46|4089.96|4088.46|92624
1679313600000|2023-03-20 12:00:00|4095.96|4094.46|4115.36|4113.86|4119.36|4117.86|4086.96|4085.46|70478
1679317200000|2023-03-20 13:00:00|4114.36|4112.86|4118.36|4116.86|4119.36|4117.86|4094.36|4092.86|102051
1679320800000|2023-03-20 14:00:00|4119.36|4117.86|4125.36|4123.86|4126.36|4124.86|4106.36|4104.86|77870
1679324400000|2023-03-20 15:00:00|4124.36|4122.86|4125.82|4124.32|4137.36|4135.86|4122.82|4121.32|93988
1679328000000|2023-03-20 16:00:00|4126.82|4125.32|4131.82|4130.32|4133.82|4132.32|4108.82|4107.32|178078
1679331600000|2023-03-20 17:00:00|4131.32|4129.82|4130.82|4129.32|4142.82|4141.32|4128.82|4127.32|29130
1679335200000|2023-03-20 18:00:00|4131.82|4130.32|4125.82|4124.32|4132.32|4130.82|4122.82|4121.32|14126
1679338800000|2023-03-20 19:00:00|4124.82|4123.32|4127.82|4126.32|4133.82|4132.32|4123.82|4122.32|12371
1679342400000|2023-03-20 20:00:00|4128.82|4127.32|4137.82|4136.32|4139.82|4138.32|4126.82|4125.32|5847
1679346000000|2023-03-20 21:00:00|4138.97|4135.97|4140.07|4137.07|4140.37|4137.37|4138.97|4135.97|70
1679349600000|2023-03-20 22:00:00|4138.67|4135.67|4138.77|4135.77|4141.57|4138.57|4135.47|4132.47|0
1679353200000|2023-03-20 23:00:00|4139.07|4136.07|4136.47|4133.47|4139.07|4136.07|4133.87|4130.87|0
1679356800000|2023-03-21 00:00:00|4136.37|4133.37|4142.07|4140.07|4153.07|4151.07|4132.97|4129.97|3952
1679360400000|2023-03-21 01:00:00|4142.57|4140.57|4144.57|4142.57|4144.57|4142.57|4138.07|4136.07|1253
1679364000000|2023-03-21 02:00:00|4144.07|4142.07|4147.07|4145.07|4150.07|4148.07|4144.07|4142.07|1782
1679367600000|2023-03-21 03:00:00|4146.07|4144.07|4143.07|4141.07|4147.07|4145.07|4140.57|4138.57|864
1679371200000|2023-03-21 04:00:00|4142.57|4140.57|4140.07|4138.07|4143.07|4141.07|4138.07|4136.07|854
1679374800000|2023-03-21 05:00:00|4139.07|4137.07|4143.07|4141.07|4144.07|4142.07|4138.07|4136.07|1686
1679378400000|2023-03-21 06:00:00|4144.07|4142.07|4156.07|4154.07|4158.07|4156.07|4139.07|4137.07|4841
1679382000000|2023-03-21 07:00:00|4155.82|4154.32|4158.82|4157.32|4170.82|4169.32|4152.82|4151.32|30203
1679385600000|2023-03-21 08:00:00|4159.82|4158.32|4175.72|4174.22|4185.82|4184.32|4153.82|4152.32|119845
1679389200000|2023-03-21 09:00:00|4176.22|4174.72|4192.72|4191.22|4193.72|4192.22|4174.72|4173.22|86657
1679392800000|2023-03-21 10:00:00|4191.72|4190.22|4193.72|4192.22|4203.22|4201.72|4189.72|4188.22|80943
1679396400000|2023-03-21 11:00:00|4194.72|4193.22|4194.72|4193.22|4195.72|4194.22|4183.72|4182.22|64100
1679400000000|2023-03-21 12:00:00|4193.72|4192.22|4195.06|4193.56|4200.06|4198.56|4188.72|4187.22|46765
1679403600000|2023-03-21 13:00:00|4196.06|4194.56|4203.06|4201.56|4204.06|4202.56|4193.06|4191.56|54380
1679407200000|2023-03-21 14:00:00|4204.06|4202.56|4181.06|4179.56|4209.06|4207.56|4178.06|4176.56|106018
1679410800000|2023-03-21 15:00:00|4180.06|4178.56|4179.02|4177.52|4189.02|4187.52|4173.02|4171.52|94882
1679414400000|2023-03-21 16:00:00|4180.02|4178.52|4181.61|4180.11|4186.02|4184.52|4176.61|4175.11|145151
1679418000000|2023-03-21 17:00:00|4182.61|4181.11|4177.61|4176.11|4188.61|4187.11|4177.61|4176.11|28513
1679421600000|2023-03-21 18:00:00|4178.61|4177.11|4187.61|4186.11|4188.61|4187.11|4177.61|4176.11|13323
1679425200000|2023-03-21 19:00:00|4186.61|4185.11|4195.61|4194.11|4202.61|4201.11|4186.61|4185.11|26104
1679428800000|2023-03-21 20:00:00|4196.61|4195.11|4197.61|4196.11|4199.61|4198.11|4194.11|4192.61|4461
1679432400000|2023-03-21 21:00:00|4198.16|4195.16|4196.86|4193.86|4198.66|4195.66|4196.66|4193.66|7
1679436000000|2023-03-21 22:00:00|4197.76|4194.76|4196.06|4193.06|4197.76|4194.76|4193.26|4190.26|0
1679439600000|2023-03-21 23:00:00|4195.86|4192.86|4196.36|4193.36|4197.56|4194.56|4194.56|4191.56|0
1679443200000|2023-03-22 00:00:00|4196.16|4193.16|4189.86|4187.86|4196.66|4193.66|4188.86|4186.86|1406
1679446800000|2023-03-22 01:00:00|4189.36|4187.36|4196.86|4194.86|4197.86|4195.86|4188.86|4186.86|1634
1679450400000|2023-03-22 02:00:00|4197.86|4195.86|4191.86|4189.86|4198.86|4196.86|4190.86|4188.86|907
1679454000000|2023-03-22 03:00:00|4190.86|4188.86|4193.86|4191.86|4194.86|4192.86|4189.86|4187.86|672
1679457600000|2023-03-22 04:00:00|4194.86|4192.86|4197.86|4195.86|4197.86|4195.86|4193.86|4191.86|1151
1679461200000|2023-03-22 05:00:00|4196.86|4194.86|4192.86|4190.86|4196.86|4194.86|4191.86|4189.86|903
1679464800000|2023-03-22 06:00:00|4191.86|4189.86|4191.86|4189.86|4193.86|4191.86|4187.86|4185.86|1921
1679468400000|2023-03-22 07:00:00|4191.61|4190.11|4176.61|4175.11|4192.61|4191.11|4169.61|4168.11|21772
1679472000000|2023-03-22 08:00:00|4175.61|4174.11|4185.88|4184.38|4188.38|4186.88|4166.61|4165.11|79520
1679475600000|2023-03-22 09:00:00|4186.38|4184.88|4194.38|4192.88|4198.38|4196.88|4180.38|4178.88|44444
1679479200000|2023-03-22 10:00:00|4193.38|4191.88|4199.38|4197.88|4205.38|4203.88|4188.38|4186.88|43635
1679482800000|2023-03-22 11:00:00|4200.38|4198.88|4199.38|4197.88|4205.38|4203.88|4196.38|4194.88|35635
1679486400000|2023-03-22 12:00:00|4200.38|4198.88|4205.08|4203.58|4207.08|4205.58|4198.38|4196.88|32731
1679490000000|2023-03-22 13:00:00|4204.08|4202.58|4205.08|4203.58|4206.08|4204.58|4194.08|4192.58|60855
1679493600000|2023-03-22 14:00:00|4204.08|4202.58|4208.08|4206.58|4214.08|4212.58|4204.08|4202.58|61959
1679497200000|2023-03-22 15:00:00|4209.08|4207.58|4199.1|4197.6|4210.08|4208.58|4197.6|4196.1|64165
1679500800000|2023-03-22 16:00:00|4198.1|4196.6|4194.1|4192.6|4199.1|4197.6|4193.1|4191.6|115974
1679504400000|2023-03-22 17:00:00|4193.1|4191.6|4202.6|4201.1|4204.1|4202.6|4187.1|4185.6|29771
1679508000000|2023-03-22 18:00:00|4202.1|4200.6|4191.6|4190.1|4220.6|4219.1|4189.1|4187.6|51663
1679511600000|2023-03-22 19:00:00|4191.1|4189.6|4149.1|4147.6|4198.1|4196.6|4148.1|4146.6|47187
1679515200000|2023-03-22 20:00:00|4150.1|4148.6|4158.1|4156.6|4159.1|4157.6|4148.1|4146.6|11370
1679518800000|2023-03-22 21:00:00|4158.45|4155.45|4158.55|4155.55|4160.15|4157.15|4157.45|4154.45|50
1679522400000|2023-03-22 22:00:00|4159.15|4156.15|4163.85|4160.85|4165.95|4162.95|4158.25|4155.25|0
1679526000000|2023-03-22 23:00:00|4163.95|4160.95|4162.15|4159.15|4164.25|4161.25|4159.35|4156.35|0
1679529600000|2023-03-23 00:00:00|4161.45|4158.45|4157.85|4155.85|4164.65|4161.65|4152.85|4150.85|1915
1679533200000|2023-03-23 01:00:00|4159.35|4157.35|4169.85|4167.85|4170.35|4168.35|4159.35|4157.35|2884
1679536800000|2023-03-23 02:00:00|4170.35|4168.35|4177.35|4175.35|4181.35|4179.35|4168.35|4166.35|1579
1679540400000|2023-03-23 03:00:00|4178.35|4176.35|4177.35|4175.35|4178.35|4176.35|4173.35|4171.35|1091
1679544000000|2023-03-23 04:00:00|4176.35|4174.35|4178.35|4176.35|4178.35|4176.35|4175.35|4173.35|998
1679547600000|2023-03-23 05:00:00|4178.85|4176.85|4184.35|4182.35|4188.35|4186.35|4175.85|4173.85|1980
1679551200000|2023-03-23 06:00:00|4183.35|4181.35|4183.35|4181.35|4190.35|4188.35|4179.35|4177.35|6515
1679554800000|2023-03-23 07:00:00|4183.1|4181.6|4188.1|4186.6|4194.1|4192.6|4180.1|4178.6|22467
1679558400000|2023-03-23 08:00:00|4187.1|4185.6|4207.54|4206.04|4210.54|4209.04|4186.1|4184.6|97134
1679562000000|2023-03-23 09:00:00|4206.54|4205.04|4189.54|4188.04|4207.54|4206.04|4180.54|4179.04|63634
1679565600000|2023-03-23 10:00:00|4188.54|4187.04|4174.54|4173.04|4190.54|4189.04|4166.54|4165.04|58948
1679569200000|2023-03-23 11:00:00|4173.54|4172.04|4186.54|4185.04|4188.54|4187.04|4173.54|4172.04|51892
1679572800000|2023-03-23 12:00:00|4185.54|4184.04|4192.5|4191|4196.5|4195|4179.54|4178.04|33469
1679576400000|2023-03-23 13:00:00|4191.5|4190|4197.5|4196|4198.5|4197|4185.5|4184|52391
1679580000000|2023-03-23 14:00:00|4198.5|4197|4211.5|4210|4212.5|4211|4195.5|4194|64416
1679583600000|2023-03-23 15:00:00|4212|4210.5|4212.97|4211.47|4215.5|4214|4203.97|4202.47|77875
1679587200000|2023-03-23 16:00:00|4211.97|4210.47|4192.91|4191.41|4216.97|4215.47|4192.41|4190.91|140879
1679590800000|2023-03-23 17:00:00|4191.91|4190.41|4175.91|4174.41|4193.41|4191.91|4174.41|4172.91|42597
1679594400000|2023-03-23 18:00:00|4176.41|4174.91|4151.91|4150.41|4178.91|4177.41|4141.91|4140.41|45299
1679598000000|2023-03-23 19:00:00|4152.41|4150.91|4162.91|4161.41|4170.91|4169.41|4142.91|4141.41|59033
1679601600000|2023-03-23 20:00:00|4162.41|4160.91|4179.91|4178.41|4179.91|4178.41|4160.91|4159.41|11538
1679605200000|2023-03-23 21:00:00|4180.36|4177.36|4181.66|4178.66|4182.96|4179.96|4179.16|4176.16|13
1679608800000|2023-03-23 22:00:00|4181.26|4178.26|4171.56|4168.56|4183.76|4180.76|4168.46|4165.46|0
1679612400000|2023-03-23 23:00:00|4171.16|4168.16|4175.86|4172.86|4177.76|4174.76|4170.56|4167.56|0
1679616000000|2023-03-24 00:00:00|4176.46|4173.46|4175.16|4173.16|4177.16|4175.16|4169.06|4166.06|1002
1679619600000|2023-03-24 01:00:00|4174.16|4172.16|4174.16|4172.16|4175.16|4173.16|4166.16|4164.16|1654
1679623200000|2023-03-24 02:00:00|4173.16|4171.16|4175.16|4173.16|4180.16|4178.16|4173.16|4171.16|708
1679626800000|2023-03-24 03:00:00|4175.66|4173.66|4177.16|4175.16|4179.16|4177.16|4174.16|4172.16|400
1679630400000|2023-03-24 04:00:00|4176.16|4174.16|4172.16|4170.16|4176.16|4174.16|4172.16|4170.16|1845
1679634000000|2023-03-24 05:00:00|4173.16|4171.16|4173.16|4171.16|4181.16|4179.16|4173.16|4171.16|1735
1679637600000|2023-03-24 06:00:00|4174.16|4172.16|4179.16|4177.16|4180.16|4178.16|4173.16|4171.16|2065
1679641200000|2023-03-24 07:00:00|4178.91|4177.41|4183.91|4182.41|4192.91|4191.41|4176.91|4175.41|20163
1679644800000|2023-03-24 08:00:00|4182.91|4181.41|4151.91|4150.41|4185.91|4184.41|4134.91|4133.41|158024
1679648400000|2023-03-24 09:00:00|4150.91|4149.41|4123.91|4122.41|4160.41|4158.91|4117.91|4116.41|139336
1679652000000|2023-03-24 10:00:00|4122.91|4121.41|4107.91|4106.41|4127.91|4126.41|4103.91|4102.41|172976
1679655600000|2023-03-24 11:00:00|4108.91|4107.41|4106.91|4105.41|4119.91|4118.41|4089.91|4088.41|87454
1679659200000|2023-03-24 12:00:00|4106.41|4104.91|4129.41|4127.91|4136.91|4135.41|4094.91|4093.41|95321
1679662800000|2023-03-24 13:00:00|4128.91|4127.41|4133.91|4132.41|4141.91|4140.41|4115.91|4114.41|100375
1679666400000|2023-03-24 14:00:00|4132.91|4131.41|4134.91|4133.41|4136.91|4135.41|4111.91|4110.41|114270
1679670000000|2023-03-24 15:00:00|4133.91|4132.41|4138.95|4137.45|4138.95|4137.45|4109.91|4108.41|83812
1679673600000|2023-03-24 16:00:00|4139.95|4138.45|4138.95|4137.45|4144.45|4142.95|4120.95|4119.45|196319
1679677200000|2023-03-24 17:00:00|4139.45|4137.95|4139.95|4138.45|4147.95|4146.45|4133.95|4132.45|28876
1679680800000|2023-03-24 18:00:00|4140.95|4139.45|4146.95|4145.45|4149.95|4148.45|4139.45|4137.95|17120
1679684400000|2023-03-24 19:00:00|4147.45|4145.95|4153.95|4152.45|4157.95|4156.45|4143.95|4142.45|25018
1679688000000|2023-03-24 20:00:00|4152.95|4151.45|4153.95|4152.45|4156.95|4155.45|4152.95|4151.45|6200
1679691600000|2023-03-24 21:00:00|4154.7|4151.7|4154.7|4151.7|4154.7|4151.7|4154.7|4151.7|0
1679868000000|2023-03-26 22:00:00|4152.5|4149.5|4166.2|4163.2|4168.4|4165.4|4152.2|4149.2|0
1679871600000|2023-03-26 23:00:00|4166.5|4163.5|4171.7|4168.7|4176|4173|4164.1|4161.1|0
1679875200000|2023-03-27 00:00:00|4172.4|4169.4|4166.2|4164.2|4172.7|4169.7|4161.2|4159.2|3721
1679878800000|2023-03-27 01:00:00|4165.2|4163.2|4160.2|4158.2|4168.2|4166.2|4157.7|4155.7|1820
1679882400000|2023-03-27 02:00:00|4161.2|4159.2|4161.2|4159.2|4164.2|4162.2|4160.2|4158.2|998
1679886000000|2023-03-27 03:00:00|4161.7|4159.7|4170.2|4168.2|4174.2|4172.2|4161.2|4159.2|1546
1679889600000|2023-03-27 04:00:00|4171.2|4169.2|4167.2|4165.2|4171.2|4169.2|4165.2|4163.2|1001
1679893200000|2023-03-27 05:00:00|4168.2|4166.2|4165.2|4163.2|4172.2|4170.2|4164.2|4162.2|2498
1679896800000|2023-03-27 06:00:00|4164.95|4163.45|4177.45|4175.95|4184.45|4182.95|4164.95|4163.45|26265
1679900400000|2023-03-27 07:00:00|4176.95|4175.45|4150.13|4148.63|4191.95|4190.45|4141.63|4140.13|97075
1679904000000|2023-03-27 08:00:00|4149.63|4148.13|4159.63|4158.13|4165.63|4164.13|4145.63|4144.13|52254
1679907600000|2023-03-27 09:00:00|4160.63|4159.13|4167.63|4166.13|4169.63|4168.13|4155.63|4154.13|34230
1679911200000|2023-03-27 10:00:00|4167.13|4165.63|4175.63|4174.13|4179.63|4178.13|4167.13|4165.63|36456
1679914800000|2023-03-27 11:00:00|4174.63|4173.13|4169.45|4167.95|4179.63|4178.13|4166.45|4164.95|34066
1679918400000|2023-03-27 12:00:00|4170.45|4168.95|4173.45|4171.95|4176.45|4174.95|4166.45|4164.95|30642
1679922000000|2023-03-27 13:00:00|4174.45|4172.95|4173.45|4171.95|4180.45|4178.95|4168.45|4166.95|50494
1679925600000|2023-03-27 14:00:00|4174.45|4172.95|4163.25|4161.75|4175.45|4173.95|4159.25|4157.75|58246
1679929200000|2023-03-27 15:00:00|4164.25|4162.75|4163.25|4161.75|4169.25|4167.75|4158.25|4156.75|116773
1679932800000|2023-03-27 16:00:00|4162.25|4160.75|4168.25|4166.75|4171.25|4169.75|4161.25|4159.75|18736
1679936400000|2023-03-27 17:00:00|4167.75|4166.25|4171.25|4169.75|4176.75|4175.25|4166.25|4164.75|10757
1679940000000|2023-03-27 18:00:00|4171.75|4170.25|4179.25|4177.75|4180.25|4178.75|4169.25|4167.75|6118
1679943600000|2023-03-27 19:00:00|4179.75|4178.25|4175.25|4173.75|4181.25|4179.75|4172.25|4170.75|18283
1679947200000|2023-03-27 20:00:00|4178.8|4175.8|4184.9|4181.9|4185.2|4182.2|4178.2|4175.2|121
1679950800000|2023-03-27 21:00:00|4184.7|4181.7|4184.9|4181.9|4185.6|4182.6|4184|4181|0
1679954400000|2023-03-27 22:00:00|4183.2|4180.2|4183.7|4180.7|4184|4181|4179.4|4176.4|0
1679958000000|2023-03-27 23:00:00|4184|4181|4185.2|4182.2|4185.9|4182.9|4183.1|4180.1|0
1679961600000|2023-03-28 00:00:00|4184.9|4181.9|4176.5|4174.5|4185.6|4182.6|4175.5|4173.5|1573
1679965200000|2023-03-28 01:00:00|4175.5|4173.5|4173.5|4171.5|4181.5|4179.5|4173.5|4171.5|1502
1679968800000|2023-03-28 02:00:00|4173|4171|4177.5|4175.5|4178.5|4176.5|4171.5|4169.5|1210
1679972400000|2023-03-28 03:00:00|4178.5|4176.5|4179|4177|4180.5|4178.5|4177.5|4175.5|718
1679976000000|2023-03-28 04:00:00|4179.5|4177.5|4179.5|4177.5|4180.5|4178.5|4178.5|4176.5|423
1679979600000|2023-03-28 05:00:00|4179|4177|4181.5|4179.5|4184.5|4182.5|4178.5|4176.5|2818
1679983200000|2023-03-28 06:00:00|4181.25|4179.75|4194.25|4192.75|4196.25|4194.75|4181.25|4179.75|16664
1679986800000|2023-03-28 07:00:00|4193.25|4191.75|4183.54|4182.04|4206.25|4204.75|4181.54|4180.04|81130
1679990400000|2023-03-28 08:00:00|4182.54|4181.04|4176.54|4175.04|4187.54|4186.04|4175.54|4174.04|40957
1679994000000|2023-03-28 09:00:00|4175.54|4174.04|4166.54|4165.04|4180.54|4179.04|4164.54|4163.04|40286
1679997600000|2023-03-28 10:00:00|4165.54|4164.04|4166.54|4165.04|4176.54|4175.04|4160.54|4159.04|52320
1680001200000|2023-03-28 11:00:00|4165.54|4164.04|4170.28|4168.78|4177.28|4175.78|4163.54|4162.04|32439
1680004800000|2023-03-28 12:00:00|4171.28|4169.78|4160.28|4158.78|4174.28|4172.78|4157.28|4155.78|35503
1680008400000|2023-03-28 13:00:00|4159.28|4157.78|4159.28|4157.78|4165.28|4163.78|4157.28|4155.78|39805
1680012000000|2023-03-28 14:00:00|4158.78|4157.28|4166.24|4164.74|4172.24|4170.74|4157.28|4155.78|57188
1680015600000|2023-03-28 15:00:00|4167.24|4165.74|4172.24|4170.74|4174.24|4172.74|4166.24|4164.74|113705
1680019200000|2023-03-28 16:00:00|4173.24|4171.74|4167.24|4165.74|4173.24|4171.74|4163.24|4161.74|27738
1680022800000|2023-03-28 17:00:00|4166.74|4165.24|4154.24|4152.74|4167.24|4165.74|4153.24|4151.74|16092
1680026400000|2023-03-28 18:00:00|4153.24|4151.74|4160.74|4159.24|4162.24|4160.74|4153.24|4151.74|9888
1680030000000|2023-03-28 19:00:00|4161.24|4159.74|4165.24|4163.74|4166.24|4164.74|4158.24|4156.74|13052
1680033600000|2023-03-28 20:00:00|4165.39|4162.39|4171.59|4168.59|4172.79|4169.79|4165.09|4162.09|85
1680037200000|2023-03-28 21:00:00|4171.89|4168.89|4172.29|4169.29|4172.89|4169.89|4171.89|4168.89|0
1680040800000|2023-03-28 22:00:00|4172.59|4169.59|4172.49|4169.49|4174.29|4171.29|4171.19|4168.19|0
1680044400000|2023-03-28 23:00:00|4172.59|4169.59|4177.39|4174.39|4177.99|4174.99|4172.49|4169.49|0
1680048000000|2023-03-29 00:00:00|4177.09|4174.09|4179.49|4177.49|4180.79|4178.49|4173.49|4171.49|1458
1680051600000|2023-03-29 01:00:00|4180.49|4178.49|4180.49|4178.49|4185.49|4183.49|4179.49|4177.49|2250
1680055200000|2023-03-29 02:00:00|4180.99|4178.99|4179.49|4177.49|4182.49|4180.49|4179.49|4177.49|559
1680058800000|2023-03-29 03:00:00|4180.49|4178.49|4183.49|4181.49|4184.49|4182.49|4178.49|4176.49|1640
1680062400000|2023-03-29 04:00:00|4182.99|4180.99|4186.49|4184.49|4187.49|4185.49|4181.49|4179.49|2195
1680066000000|2023-03-29 05:00:00|4187.49|4185.49|4194.49|4192.49|4195.49|4193.49|4186.49|4184.49|4028
1680069600000|2023-03-29 06:00:00|4194.24|4192.74|4197.24|4195.74|4198.74|4197.24|4189.24|4187.74|20976
1680073200000|2023-03-29 07:00:00|4197.74|4196.24|4199.34|4197.84|4204.74|4203.24|4191.24|4189.74|74112
1680076800000|2023-03-29 08:00:00|4200.34|4198.84|4208.34|4206.84|4213.34|4211.84|4194.34|4192.84|48717
1680080400000|2023-03-29 09:00:00|4209.34|4207.84|4216.34|4214.84|4220.34|4218.84|4207.34|4205.84|58043
1680084000000|2023-03-29 10:00:00|4215.34|4213.84|4216.34|4214.84|4217.34|4215.84|4206.34|4204.84|41446
1680087600000|2023-03-29 11:00:00|4215.34|4213.84|4215.1|4213.6|4218.1|4216.6|4211.34|4209.84|36120
1680091200000|2023-03-29 12:00:00|4214.1|4212.6|4220.1|4218.6|4221.1|4219.6|4214.1|4212.6|41160
1680094800000|2023-03-29 13:00:00|4219.1|4217.6|4230.1|4228.6|4235.1|4233.6|4219.1|4217.6|97429
1680098400000|2023-03-29 14:00:00|4231.1|4229.6|4217.58|4216.08|4233.1|4231.6|4216.58|4215.08|87355
1680102000000|2023-03-29 15:00:00|4218.58|4217.08|4237.58|4236.08|4238.58|4237.08|4217.58|4216.08|205992
1680105600000|2023-03-29 16:00:00|4236.58|4235.08|4233.58|4232.08|4240.58|4239.08|4233.08|4231.58|24630
1680109200000|2023-03-29 17:00:00|4233.08|4231.58|4233.08|4231.58|4238.58|4237.08|4231.58|4230.08|17233
1680112800000|2023-03-29 18:00:00|4233.58|4232.08|4237.58|4236.08|4238.58|4237.08|4229.58|4228.08|7372
1680116400000|2023-03-29 19:00:00|4238.08|4236.58|4241.08|4239.58|4245.58|4244.08|4232.08|4230.58|24908
1680120000000|2023-03-29 20:00:00|4242.83|4239.83|4241.63|4238.63|4244.43|4241.43|4239.83|4236.83|52
1680123600000|2023-03-29 21:00:00|4242.23|4239.23|4242.23|4239.23|4242.83|4239.83|4241.83|4238.83|0
1680127200000|2023-03-29 22:00:00|4242.13|4239.13|4240.43|4237.43|4243.83|4240.83|4238.83|4235.83|0
1680130800000|2023-03-29 23:00:00|4240.13|4237.13|4236.43|4233.43|4241.03|4238.03|4236.43|4233.43|0
1680134400000|2023-03-30 00:00:00|4237.03|4234.03|4240.33|4238.33|4240.83|4238.83|4234.83|4231.83|912
1680138000000|2023-03-30 01:00:00|4239.83|4237.83|4237.83|4235.83|4240.83|4238.83|4235.83|4233.83|1528
1680141600000|2023-03-30 02:00:00|4237.33|4235.33|4233.83|4231.83|4239.83|4237.83|4233.83|4231.83|1280
1680145200000|2023-03-30 03:00:00|4232.83|4230.83|4234.83|4232.83|4235.83|4233.83|4232.83|4230.83|635
1680148800000|2023-03-30 04:00:00|4235.83|4233.83|4240.83|4238.83|4242.33|4240.33|4234.83|4232.83|1801
1680152400000|2023-03-30 05:00:00|4241.83|4239.83|4252.83|4250.83|4254.33|4252.33|4240.83|4238.83|7245
1680156000000|2023-03-30 06:00:00|4252.58|4251.08|4253.58|4252.08|4258.58|4257.08|4249.58|4248.08|15933
1680159600000|2023-03-30 07:00:00|4256.08|4254.58|4272.36|4270.86|4281.36|4279.86|4249.58|4248.08|108666
1680163200000|2023-03-30 08:00:00|4271.36|4269.86|4280.36|4278.86|4283.36|4281.86|4268.36|4266.86|101925
1680166800000|2023-03-30 09:00:00|4279.36|4277.86|4276.36|4274.86|4283.36|4281.86|4275.36|4273.86|49935
1680170400000|2023-03-30 10:00:00|4277.36|4275.86|4292.36|4290.86|4292.36|4290.86|4276.36|4274.86|55396
1680174000000|2023-03-30 11:00:00|4291.36|4289.86|4290.4|4288.9|4297.36|4295.86|4288.4|4286.9|50761
1680177600000|2023-03-30 12:00:00|4289.4|4287.9|4279.4|4277.9|4290.4|4288.9|4277.4|4275.9|52918
1680181200000|2023-03-30 13:00:00|4280.4|4278.9|4280.4|4278.9|4281.4|4279.9|4272.4|4270.9|70049
1680184800000|2023-03-30 14:00:00|4281.4|4279.9|4286.62|4285.12|4288.62|4287.12|4271.62|4270.12|92313
1680188400000|2023-03-30 15:00:00|4287.62|4286.12|4288.62|4287.12|4290.62|4289.12|4284.62|4283.12|191905
1680192000000|2023-03-30 16:00:00|4287.62|4286.12|4282.62|4281.12|4289.62|4288.12|4278.62|4277.12|28159
1680195600000|2023-03-30 17:00:00|4281.62|4280.12|4281.62|4280.12|4285.62|4284.12|4277.62|4276.12|9342
1680199200000|2023-03-30 18:00:00|4280.62|4279.12|4283.62|4282.12|4286.62|4285.12|4280.62|4279.12|6273
1680202800000|2023-03-30 19:00:00|4284.12|4282.62|4285.62|4284.12|4288.62|4287.12|4281.62|4280.12|12860
1680206400000|2023-03-30 20:00:00|4286.97|4283.97|4290.47|4287.47|4293.47|4290.47|4286.97|4283.97|101
1680210000000|2023-03-30 21:00:00|4290.37|4287.37|4289.27|4286.27|4290.87|4287.87|4289.17|4286.17|0
1680213600000|2023-03-30 22:00:00|4287.77|4284.77|4288.27|4285.27|4288.57|4285.57|4284.17|4281.17|0
1680217200000|2023-03-30 23:00:00|4287.97|4284.97|4294.17|4291.17|4294.47|4291.47|4287.97|4284.97|0
1680220800000|2023-03-31 00:00:00|4293.87|4290.87|4299.87|4297.87|4300.87|4298.87|4293.17|4290.17|2365
1680224400000|2023-03-31 01:00:00|4299.37|4297.37|4296.87|4294.87|4300.87|4298.87|4296.87|4294.87|1260
1680228000000|2023-03-31 02:00:00|4297.87|4295.87|4293.87|4291.87|4297.87|4295.87|4292.87|4290.87|912
1680231600000|2023-03-31 03:00:00|4292.87|4290.87|4294.87|4292.87|4295.87|4293.87|4291.87|4289.87|670
1680235200000|2023-03-31 04:00:00|4294.37|4292.37|4293.87|4291.87|4297.87|4295.87|4293.87|4291.87|1066
1680238800000|2023-03-31 05:00:00|4292.87|4290.87|4291.87|4289.87|4293.87|4291.87|4287.87|4285.87|2214
1680242400000|2023-03-31 06:00:00|4291.62|4290.12|4289.62|4288.12|4291.62|4290.12|4285.62|4284.12|11032
1680246000000|2023-03-31 07:00:00|4289.12|4287.62|4284.6|4283.1|4296.62|4295.12|4279.6|4278.1|82959
1680249600000|2023-03-31 08:00:00|4283.6|4282.1|4290.1|4288.6|4296.6|4295.1|4279.6|4278.1|60891
1680253200000|2023-03-31 09:00:00|4291.1|4289.6|4302.6|4301.1|4304.6|4303.1|4288.6|4287.1|50188
1680256800000|2023-03-31 10:00:00|4303.6|4302.1|4305.6|4304.1|4309.6|4308.1|4301.6|4300.1|34034
1680260400000|2023-03-31 11:00:00|4304.6|4303.1|4301.47|4299.97|4306.6|4305.1|4299.97|4298.47|24852
1680264000000|2023-03-31 12:00:00|4300.97|4299.47|4307.97|4306.47|4311.97|4310.47|4299.97|4298.47|51346
1680267600000|2023-03-31 13:00:00|4308.97|4307.47|4313.47|4311.97|4317.97|4316.47|4303.97|4302.47|72945
1680271200000|2023-03-31 14:00:00|4312.97|4311.47|4326.05|4324.55|4327.05|4325.55|4312.97|4311.47|96320
1680274800000|2023-03-31 15:00:00|4325.05|4323.55|4319.05|4317.55|4325.05|4323.55|4313.05|4311.55|277102
1680278400000|2023-03-31 16:00:00|4320.05|4318.55|4319.05|4317.55|4322.55|4321.05|4318.05|4316.55|24324
1680282000000|2023-03-31 17:00:00|4320.05|4318.55|4317.05|4315.55|4320.05|4318.55|4313.05|4311.55|12544
1680285600000|2023-03-31 18:00:00|4318.05|4316.55|4320.05|4318.55|4321.05|4319.55|4315.05|4313.55|9891
1680289200000|2023-03-31 19:00:00|4321.05|4319.55|4322.55|4321.05|4325.55|4324.05|4317.05|4315.55|32635
1680292800000|2023-03-31 20:00:00|4325.7|4322.7|4327.5|4324.5|4331.3|4328.3|4323.5|4320.5|263
1680472800000|2023-04-02 22:00:00|4317.3|4314.3|4323.1|4320.1|4323.9|4320.9|4312.4|4309.4|0
1680476400000|2023-04-02 23:00:00|4323|4320|4320|4317|4323.9|4320.9|4318.3|4315.3|0
1680480000000|2023-04-03 00:00:00|4320.3|4317.3|4320.3|4318.3|4321.3|4319.3|4311.3|4308.3|3072
1680483600000|2023-04-03 01:00:00|4321.3|4319.3|4310.3|4308.3|4321.3|4319.3|4308.3|4306.3|3560
1680487200000|2023-04-03 02:00:00|4309.3|4307.3|4312.3|4310.3|4313.3|4311.3|4309.3|4307.3|1068
1680490800000|2023-04-03 03:00:00|4313.3|4311.3|4310.3|4308.3|4315.3|4313.3|4310.3|4308.3|927
1680494400000|2023-04-03 04:00:00|4311.3|4309.3|4313.3|4311.3|4314.3|4312.3|4311.3|4309.3|1303
1680498000000|2023-04-03 05:00:00|4312.3|4310.3|4309.3|4307.3|4314.3|4312.3|4306.3|4304.3|3257
1680501600000|2023-04-03 06:00:00|4309.05|4307.55|4319.05|4317.55|4319.05|4317.55|4306.05|4304.55|14576
1680505200000|2023-04-03 07:00:00|4320.05|4318.55|4330.05|4328.55|4331.05|4329.55|4314.05|4312.55|83990
1680508800000|2023-04-03 08:00:00|4330.55|4329.05|4324.05|4322.55|4332.05|4330.55|4319.05|4317.55|43915
1680512400000|2023-04-03 09:00:00|4325.05|4323.55|4325.05|4323.55|4330.05|4328.55|4321.05|4319.55|35147
1680516000000|2023-04-03 10:00:00|4324.05|4322.55|4328.05|4326.55|4331.05|4329.55|4324.05|4322.55|36602
1680519600000|2023-04-03 11:00:00|4327.05|4325.55|4320.55|4319.05|4328.05|4326.55|4317.55|4316.05|26206
1680523200000|2023-04-03 12:00:00|4319.55|4318.05|4318.55|4317.05|4320.55|4319.05|4317.55|4316.05|36740
1680526800000|2023-04-03 13:00:00|4317.55|4316.05|4317.05|4315.55|4320.55|4319.05|4314.55|4313.05|61244
1680530400000|2023-04-03 14:00:00|4319.55|4318.05|4308.36|4306.86|4323.36|4321.86|4308.36|4306.86|79618
1680534000000|2023-04-03 15:00:00|4309.36|4307.86|4313.36|4311.86|4314.36|4312.86|4305.36|4303.86|146381
1680537600000|2023-04-03 16:00:00|4314.36|4312.86|4312.36|4310.86|4316.36|4314.86|4311.36|4309.86|15752
1680541200000|2023-04-03 17:00:00|4311.36|4309.86|4312.36|4310.86|4315.36|4313.86|4310.36|4308.86|9795
1680544800000|2023-04-03 18:00:00|4311.36|4309.86|4318.36|4316.86|4319.36|4317.86|4311.36|4309.86|8489
1680548400000|2023-04-03 19:00:00|4317.36|4315.86|4323.86|4322.36|4325.36|4323.86|4317.36|4315.86|17920
1680552000000|2023-04-03 20:00:00|4325.41|4322.41|4325.41|4322.41|4326.91|4323.91|4323.61|4320.61|83
1680555600000|2023-04-03 21:00:00|4325.31|4322.31|4324.11|4321.11|4325.61|4322.61|4323.81|4320.81|0
1680559200000|2023-04-03 22:00:00|4324.51|4321.51|4320.71|4317.71|4324.51|4321.51|4320.21|4317.21|0
1680562800000|2023-04-03 23:00:00|4320.91|4317.91|4321.81|4318.81|4323.31|4320.31|4320.71|4317.71|0
1680566400000|2023-04-04 00:00:00|4321.91|4318.91|4322.61|4320.61|4323.61|4321.61|4318.61|4316.61|1126
1680570000000|2023-04-04 01:00:00|4323.61|4321.61|4321.11|4319.11|4323.61|4321.61|4320.61|4318.61|731
1680573600000|2023-04-04 02:00:00|4320.61|4318.61|4319.61|4317.61|4321.61|4319.61|4317.61|4315.61|308
1680577200000|2023-04-04 03:00:00|4319.11|4317.11|4322.61|4320.61|4322.61|4320.61|4318.61|4316.61|359
1680580800000|2023-04-04 04:00:00|4322.11|4320.11|4321.61|4319.61|4324.61|4322.61|4321.61|4319.61|967
1680584400000|2023-04-04 05:00:00|4321.11|4319.11|4320.61|4318.61|4321.61|4319.61|4318.61|4316.61|1279
1680588000000|2023-04-04 06:00:00|4320.36|4318.86|4323.86|4322.36|4324.36|4322.86|4314.36|4312.86|11206
1680591600000|2023-04-04 07:00:00|4324.36|4322.86|4317.1|4315.6|4331.36|4329.86|4311.1|4309.6|88472
1680595200000|2023-04-04 08:00:00|4318.1|4316.6|4327.1|4325.6|4334.1|4332.6|4318.1|4316.6|73623
1680598800000|2023-04-04 09:00:00|4328.1|4326.6|4342.1|4340.6|4347.1|4345.6|4327.1|4325.6|56010
1680602400000|2023-04-04 10:00:00|4341.1|4339.6|4347.1|4345.6|4349.1|4347.6|4338.1|4336.6|58051
1680606000000|2023-04-04 11:00:00|4348.1|4346.6|4344.5|4343|4348.1|4346.6|4341.5|4340|41351
1680609600000|2023-04-04 12:00:00|4343.5|4342|4344.5|4343|4347.5|4346|4339.5|4338|42861
1680613200000|2023-04-04 13:00:00|4343.5|4342|4337.5|4336|4345.5|4344|4333.5|4332|62914
1680616800000|2023-04-04 14:00:00|4339.5|4338|4324.34|4322.84|4341.5|4340|4319.84|4318.34|74652
1680620400000|2023-04-04 15:00:00|4323.34|4321.84|4315.34|4313.84|4323.34|4321.84|4314.34|4312.84|165297
1680624000000|2023-04-04 16:00:00|4316.34|4314.84|4314.34|4312.84|4317.34|4315.84|4308.34|4306.84|32785
1680627600000|2023-04-04 17:00:00|4313.34|4311.84|4316.34|4314.84|4319.34|4317.84|4313.34|4311.84|13723
1680631200000|2023-04-04 18:00:00|4315.34|4313.84|4309.34|4307.84|4318.34|4316.84|4308.34|4306.84|11460
1680634800000|2023-04-04 19:00:00|4308.34|4306.84|4313.34|4311.84|4313.34|4311.84|4305.34|4303.84|19926
1680638400000|2023-04-04 20:00:00|4315.39|4312.39|4318.39|4315.39|4318.69|4315.69|4314.59|4311.59|53
1680642000000|2023-04-04 21:00:00|4318.49|4315.49|4318.69|4315.69|4318.99|4315.99|4317.89|4314.89|0
1680645600000|2023-04-04 22:00:00|4318.89|4315.89|4318.49|4315.49|4320.19|4317.19|4317.19|4314.19|0
1680649200000|2023-04-04 23:00:00|4318.69|4315.69|4319.49|4316.49|4320.79|4317.79|4318.19|4315.19|0
1680652800000|2023-04-05 00:00:00|4318.99|4315.99|4313.59|4311.59|4321.29|4318.29|4313.59|4311.59|882
1680656400000|2023-04-05 01:00:00|4312.59|4310.59|4311.59|4309.59|4316.59|4314.59|4310.59|4308.59|707
1680660000000|2023-04-05 02:00:00|4312.59|4310.59|4314.59|4312.59|4315.59|4313.59|4310.59|4308.59|934
1680663600000|2023-04-05 03:00:00|4315.09|4313.09|4311.59|4309.59|4315.59|4313.59|4311.59|4309.59|363
1680667200000|2023-04-05 04:00:00|4310.59|4308.59|4308.59|4306.59|4310.59|4308.59|4307.59|4305.59|550
1680670800000|2023-04-05 05:00:00|4309.59|4307.59|4307.59|4305.59|4309.59|4307.59|4306.59|4304.59|2651
1680674400000|2023-04-05 06:00:00|4307.34|4305.84|4312.34|4310.84|4314.34|4312.84|4302.34|4300.84|13864
1680678000000|2023-04-05 07:00:00|4313.34|4311.84|4308.34|4306.84|4320.34|4318.84|4303.34|4301.84|77570
1680681600000|2023-04-05 08:00:00|4309.34|4307.84|4301.95|4300.45|4311.34|4309.84|4298.95|4297.45|54848
1680685200000|2023-04-05 09:00:00|4300.95|4299.45|4301.95|4300.45|4309.95|4308.45|4297.95|4296.45|51335
1680688800000|2023-04-05 10:00:00|4300.95|4299.45|4311.95|4310.45|4311.95|4310.45|4298.95|4297.45|28634
1680692400000|2023-04-05 11:00:00|4310.95|4309.45|4308.26|4306.76|4314.95|4313.45|4308.26|4306.76|31601
1680696000000|2023-04-05 12:00:00|4307.26|4305.76|4300.76|4299.26|4311.26|4309.76|4298.26|4296.76|47527
1680699600000|2023-04-05 13:00:00|4300.26|4298.76|4303.26|4301.76|4306.26|4304.76|4299.26|4297.76|73342
1680703200000|2023-04-05 14:00:00|4303.76|4302.26|4290|4288.5|4304.76|4303.26|4289|4287.5|98068
1680706800000|2023-04-05 15:00:00|4289.5|4288|4299.6|4298.1|4299.6|4298.1|4286|4284.5|155186
1680710400000|2023-04-05 16:00:00|4298.6|4297.1|4290.6|4289.1|4299.6|4298.1|4289.6|4288.1|25112
1680714000000|2023-04-05 17:00:00|4291.6|4290.1|4293.6|4292.1|4297.6|4296.1|4289.6|4288.1|16670
1680717600000|2023-04-05 18:00:00|4292.6|4291.1|4299.6|4298.1|4300.6|4299.1|4292.6|4291.1|17106
1680721200000|2023-04-05 19:00:00|4298.6|4297.1|4300.1|4298.6|4302.6|4301.1|4293.6|4292.1|14455
1680724800000|2023-04-05 20:00:00|4301.35|4298.35|4298.95|4295.95|4302.15|4299.15|4298.65|4295.65|32
1680728400000|2023-04-05 21:00:00|4299.45|4296.45|4297.55|4294.55|4299.55|4296.55|4296.95|4293.95|0
1680732000000|2023-04-05 22:00:00|4297.65|4294.65|4298.75|4295.75|4301.55|4298.55|4295.25|4292.25|0
1680735600000|2023-04-05 23:00:00|4298.65|4295.65|4297.45|4294.45|4299.25|4296.25|4296.95|4293.95|0
1680739200000|2023-04-06 00:00:00|4297.25|4294.25|4293.85|4291.85|4298.75|4295.75|4290.85|4288.85|904
1680742800000|2023-04-06 01:00:00|4294.35|4292.35|4293.85|4291.85|4294.85|4292.85|4289.85|4287.85|1703
1680746400000|2023-04-06 02:00:00|4292.85|4290.85|4291.85|4289.85|4293.85|4291.85|4290.85|4288.85|702
1680750000000|2023-04-06 03:00:00|4291.35|4289.35|4289.85|4287.85|4291.85|4289.85|4289.85|4287.85|597
1680753600000|2023-04-06 04:00:00|4288.85|4286.85|4287.85|4285.85|4289.85|4287.85|4287.85|4285.85|756
1680757200000|2023-04-06 05:00:00|4288.35|4286.35|4290.85|4288.85|4291.35|4289.35|4286.85|4284.85|1294
1680760800000|2023-04-06 06:00:00|4290.6|4289.1|4299.6|4298.1|4302.6|4301.1|4290.6|4289.1|14023
1680764400000|2023-04-06 07:00:00|4298.6|4297.1|4305.9|4304.4|4309.6|4308.1|4293.6|4292.1|67018
1680768000000|2023-04-06 08:00:00|4304.9|4303.4|4308.9|4307.4|4312.9|4311.4|4304.9|4303.4|38405
1680771600000|2023-04-06 09:00:00|4307.9|4306.4|4307.9|4306.4|4311.9|4310.4|4298.9|4297.4|54922
1680775200000|2023-04-06 10:00:00|4305.9|4304.4|4310.9|4309.4|4310.9|4309.4|4299.9|4298.4|37198
1680778800000|2023-04-06 11:00:00|4309.9|4308.4|4313.75|4312.25|4313.75|4312.25|4306.75|4305.25|27062
1680782400000|2023-04-06 12:00:00|4314.75|4313.25|4308.75|4307.25|4314.75|4313.25|4303.75|4302.25|38289
1680786000000|2023-04-06 13:00:00|4307.75|4306.25|4302.75|4301.25|4308.75|4307.25|4296.75|4295.25|57642
1680789600000|2023-04-06 14:00:00|4301.75|4300.25|4306.67|4305.17|4313.67|4312.17|4301.67|4300.17|57563
1680793200000|2023-04-06 15:00:00|4305.67|4304.17|4320.67|4319.17|4320.67|4319.17|4305.67|4304.17|137069
1680796800000|2023-04-06 16:00:00|4321.67|4320.17|4323.67|4322.17|4327.67|4326.17|4320.67|4319.17|20443
1680800400000|2023-04-06 17:00:00|4322.67|4321.17|4324.67|4323.17|4326.67|4325.17|4322.67|4321.17|12325
1680804000000|2023-04-06 18:00:00|4323.67|4322.17|4323.67|4322.17|4328.67|4327.17|4323.67|4322.17|8091
1680807600000|2023-04-06 19:00:00|4324.67|4323.17|4317.67|4316.17|4324.67|4323.17|4316.67|4315.17|13365
1680811200000|2023-04-06 20:00:00|4318.72|4315.72|4317.12|4314.12|4318.72|4315.72|4316.92|4313.92|1
1680814800000|2023-04-06 21:00:00|4316.82|4313.82|4315.72|4312.72|4317.12|4314.12|4315.72|4312.72|0
1680818400000|2023-04-06 22:00:00|4314.92|4311.92|4315.82|4312.82|4317.42|4314.42|4314.42|4311.42|0
1680822000000|2023-04-06 23:00:00|4315.62|4312.62|4314.32|4311.32|4315.82|4312.82|4313.82|4310.82|0
1680825600000|2023-04-07 00:00:00|4314.02|4311.02|4313.82|4310.82|4315.32|4312.32|4313.02|4310.02|0
1680829200000|2023-04-07 01:00:00|4313.52|4310.52|4312.52|4309.52|4314.82|4311.82|4312.22|4309.22|0
1680832800000|2023-04-07 02:00:00|4312.72|4309.72|4314.02|4311.02|4315.02|4312.02|4312.52|4309.52|0
1680836400000|2023-04-07 03:00:00|4314.32|4311.32|4314.52|4311.52|4315.02|4312.02|4313.82|4310.82|0
1680840000000|2023-04-07 04:00:00|4314.82|4311.82|4314.82|4311.82|4315.32|4312.32|4314.02|4311.02|0
1680843600000|2023-04-07 05:00:00|4314.92|4311.92|4315.02|4312.02|4315.62|4312.62|4314.02|4311.02|0
1680847200000|2023-04-07 06:00:00|4315.32|4312.32|4314.02|4311.02|4315.62|4312.62|4313.82|4310.82|0
1680850800000|2023-04-07 07:00:00|4314.12|4311.12|4311.72|4308.72|4314.12|4311.12|4310.72|4307.72|0
1680854400000|2023-04-07 08:00:00|4311.42|4308.42|4314.82|4311.82|4314.82|4311.82|4311.42|4308.42|0
1680858000000|2023-04-07 09:00:00|4314.52|4311.52|4315.32|4312.32|4316.32|4313.32|4313.82|4310.82|0
1680861600000|2023-04-07 10:00:00|4315.62|4312.62|4315.82|4312.82|4315.82|4312.82|4314.82|4311.82|0
1680865200000|2023-04-07 11:00:00|4315.62|4312.62|4313.22|4310.22|4316.92|4313.92|4312.72|4309.72|0
1680868800000|2023-04-07 12:00:00|4312.72|4309.72|4324.12|4321.12|4333.22|4330.22|4307.72|4304.72|0
1680872400000|2023-04-07 13:00:00|4323.82|4320.82|4328.32|4325.32|4329.22|4326.22|4323.82|4320.82|0
1681077600000|2023-04-09 22:00:00|4324.34|4321.34|4326.94|4323.94|4329.44|4326.44|4323.54|4320.54|0
1681081200000|2023-04-09 23:00:00|4326.64|4323.64|4321.44|4318.44|4326.64|4323.64|4320.54|4317.54|0
1681084800000|2023-04-10 00:00:00|4321.34|4318.34|4318.34|4315.34|4324.04|4321.04|4317.64|4314.64|0
1681088400000|2023-04-10 01:00:00|4318.64|4315.64|4319.64|4316.64|4320.24|4317.24|4317.34|4314.34|0
1681092000000|2023-04-10 02:00:00|4319.44|4316.44|4317.84|4314.84|4320.44|4317.44|4315.84|4312.84|0
1681095600000|2023-04-10 03:00:00|4318.14|4315.14|4317.34|4314.34|4318.34|4315.34|4316.54|4313.54|0
1681099200000|2023-04-10 04:00:00|4317.64|4314.64|4316.84|4313.84|4318.34|4315.34|4316.34|4313.34|0
1681102800000|2023-04-10 05:00:00|4317.14|4314.14|4315.04|4312.04|4317.34|4314.34|4314.54|4311.54|0
1681106400000|2023-04-10 06:00:00|4314.74|4311.74|4313.44|4310.44|4315.84|4312.84|4313.24|4310.24|0
1681110000000|2023-04-10 07:00:00|4313.74|4310.74|4316.34|4313.34|4316.34|4313.34|4312.94|4309.94|0
1681113600000|2023-04-10 08:00:00|4316.54|4313.54|4318.14|4315.14|4318.14|4315.14|4315.34|4312.34|0
1681117200000|2023-04-10 09:00:00|4318.34|4315.34|4319.64|4316.64|4321.24|4318.24|4317.84|4314.84|0
1681120800000|2023-04-10 10:00:00|4319.44|4316.44|4319.14|4316.14|4320.74|4317.74|4318.94|4315.94|0
1681124400000|2023-04-10 11:00:00|4318.94|4315.94|4310.64|4307.64|4319.44|4316.44|4307.84|4304.84|0
1681128000000|2023-04-10 12:00:00|4310.94|4307.94|4293.14|4290.14|4310.94|4307.94|4292.34|4289.34|0
1681131600000|2023-04-10 13:00:00|4292.84|4289.84|4286.64|4283.64|4294.94|4291.94|4284.04|4281.04|0
1681135200000|2023-04-10 14:00:00|4286.44|4283.44|4291.04|4288.04|4298.04|4295.04|4284.64|4281.64|0
1681138800000|2023-04-10 15:00:00|4291.34|4288.34|4294.14|4291.14|4302.14|4299.14|4291.04|4288.04|0
1681142400000|2023-04-10 16:00:00|4293.94|4290.94|4308.14|4305.14|4308.34|4305.34|4286.74|4283.74|0
1681146000000|2023-04-10 17:00:00|4308.34|4305.34|4311.44|4308.44|4314.04|4311.04|4307.04|4304.04|0
1681149600000|2023-04-10 18:00:00|4311.94|4308.94|4316.14|4313.14|4316.84|4313.84|4309.14|4306.14|0
1681153200000|2023-04-10 19:00:00|4316.34|4313.34|4324.84|4321.84|4325.04|4322.04|4311.94|4308.94|0
1681156800000|2023-04-10 20:00:00|4324.24|4321.24|4326.74|4323.74|4328.94|4325.94|4322.44|4319.44|0
1681160400000|2023-04-10 21:00:00|4326.84|4323.84|4324.54|4321.54|4326.94|4323.94|4324.44|4321.44|0
1681164000000|2023-04-10 22:00:00|4324.94|4321.94|4326.64|4323.64|4327.44|4324.44|4323.84|4320.84|0
1681167600000|2023-04-10 23:00:00|4326.34|4323.34|4328.74|4325.74|4328.94|4325.94|4326.14|4323.14|0
1681171200000|2023-04-11 00:00:00|4328.44|4325.44|4336.94|4334.94|4349.44|4347.44|4328.44|4325.44|4015
1681174800000|2023-04-11 01:00:00|4335.94|4333.94|4342.94|4340.94|4344.94|4342.94|4334.94|4332.94|2777
1681178400000|2023-04-11 02:00:00|4343.44|4341.44|4342.94|4340.94|4346.94|4344.94|4342.94|4340.94|687
1681182000000|2023-04-11 03:00:00|4341.94|4339.94|4336.94|4334.94|4342.94|4340.94|4336.94|4334.94|978
1681185600000|2023-04-11 04:00:00|4337.94|4335.94|4333.94|4331.94|4339.94|4337.94|4333.94|4331.94|1375
1681189200000|2023-04-11 05:00:00|4334.94|4332.94|4332.94|4330.94|4335.94|4333.94|4331.94|4329.94|2051
1681192800000|2023-04-11 06:00:00|4332.69|4331.19|4333.69|4332.19|4341.69|4340.19|4331.69|4330.19|14918
1681196400000|2023-04-11 07:00:00|4332.69|4331.19|4330.6|4329.1|4344.69|4343.19|4326.6|4325.1|68892
1681200000000|2023-04-11 08:00:00|4331.6|4330.1|4341.6|4340.1|4341.6|4340.1|4328.6|4327.1|36481
1681203600000|2023-04-11 09:00:00|4342.1|4340.6|4340.6|4339.1|4342.6|4341.1|4338.1|4336.6|33488
1681207200000|2023-04-11 10:00:00|4339.6|4338.1|4335.6|4334.1|4342.6|4341.1|4333.6|4332.1|24922
1681210800000|2023-04-11 11:00:00|4336.6|4335.1|4328.85|4327.35|4336.6|4335.1|4327.85|4326.35|27907
1681214400000|2023-04-11 12:00:00|4327.85|4326.35|4331.85|4330.35|4332.85|4331.35|4326.85|4325.35|32807
1681218000000|2023-04-11 13:00:00|4330.85|4329.35|4334.85|4333.35|4338.85|4337.35|4330.85|4329.35|33958
1681221600000|2023-04-11 14:00:00|4334.35|4332.85|4331.42|4329.92|4340.42|4338.92|4329.42|4327.92|47627
1681225200000|2023-04-11 15:00:00|4332.42|4330.92|4337.42|4335.92|4337.42|4335.92|4331.42|4329.92|127864
1681228800000|2023-04-11 16:00:00|4336.42|4334.92|4338.42|4336.92|4340.42|4338.92|4335.42|4333.92|15505
1681232400000|2023-04-11 17:00:00|4337.92|4336.42|4342.42|4340.92|4344.42|4342.92|4337.42|4335.92|8869
1681236000000|2023-04-11 18:00:00|4343.42|4341.92|4343.42|4341.92|4345.42|4343.92|4340.42|4338.92|6326
1681239600000|2023-04-11 19:00:00|4342.42|4340.92|4333.92|4332.42|4344.42|4342.92|4333.42|4331.92|14990
1681243200000|2023-04-11 20:00:00|4334.97|4331.97|4336.07|4333.07|4338.07|4335.07|4334.97|4331.97|48
1681246800000|2023-04-11 21:00:00|4336.27|4333.27|4335.47|4332.47|4336.67|4333.67|4334.77|4331.77|0
1681250400000|2023-04-11 22:00:00|4335.27|4332.27|4336.77|4333.77|4337.77|4334.77|4334.77|4331.77|0
1681254000000|2023-04-11 23:00:00|4336.47|4333.47|4337.47|4334.47|4338.57|4335.57|4336.27|4333.27|0
1681257600000|2023-04-12 00:00:00|4337.27|4334.27|4332.67|4330.67|4339.27|4336.27|4329.67|4327.67|2443
1681261200000|2023-04-12 01:00:00|4331.67|4329.67|4331.67|4329.67|4333.67|4331.67|4329.67|4327.67|1412
1681264800000|2023-04-12 02:00:00|4330.67|4328.67|4332.67|4330.67|4332.67|4330.67|4329.67|4327.67|959
1681268400000|2023-04-12 03:00:00|4331.67|4329.67|4328.67|4326.67|4332.67|4330.67|4328.67|4326.67|332
1681272000000|2023-04-12 04:00:00|4328.17|4326.17|4329.67|4327.67|4330.67|4328.67|4328.17|4326.17|671
1681275600000|2023-04-12 05:00:00|4328.67|4326.67|4331.67|4329.67|4331.67|4329.67|4327.67|4325.67|1258
1681279200000|2023-04-12 06:00:00|4331.42|4329.92|4330.42|4328.92|4332.42|4330.92|4327.42|4325.92|10031
1681282800000|2023-04-12 07:00:00|4329.42|4327.92|4338.85|4337.35|4340.85|4339.35|4329.42|4327.92|57912
1681286400000|2023-04-12 08:00:00|4337.85|4336.35|4339.85|4338.35|4348.85|4347.35|4336.85|4335.35|39283
1681290000000|2023-04-12 09:00:00|4340.85|4339.35|4344.85|4343.35|4345.85|4344.35|4336.85|4335.35|35920
1681293600000|2023-04-12 10:00:00|4343.85|4342.35|4339.85|4338.35|4348.85|4347.35|4338.85|4337.35|34970
1681297200000|2023-04-12 11:00:00|4338.85|4337.35|4340.31|4338.81|4341.31|4339.81|4334.85|4333.35|23799
1681300800000|2023-04-12 12:00:00|4339.31|4337.81|4354.31|4352.81|4375.31|4373.81|4337.81|4336.31|109364
1681304400000|2023-04-12 13:00:00|4353.31|4351.81|4339.31|4337.81|4357.31|4355.81|4337.31|4335.81|74513
1681308000000|2023-04-12 14:00:00|4340.31|4338.81|4332|4330.5|4345|4343.5|4330|4328.5|69382
1681311600000|2023-04-12 15:00:00|4333|4331.5|4353|4351.5|4355|4353.5|4325|4323.5|153089
1681315200000|2023-04-12 16:00:00|4352|4350.5|4355|4353.5|4356|4354.5|4350|4348.5|18102
1681318800000|2023-04-12 17:00:00|4354|4352.5|4355|4353.5|4359|4357.5|4351|4349.5|13528
1681322400000|2023-04-12 18:00:00|4355.5|4354|4346|4344.5|4360|4358.5|4344|4342.5|12707
1681326000000|2023-04-12 19:00:00|4345.5|4344|4340.5|4339|4348|4346.5|4337|4335.5|15600
1681329600000|2023-04-12 20:00:00|4340.75|4337.75|4337.65|4334.65|4342.35|4339.35|4336.65|4333.65|20
1681333200000|2023-04-12 21:00:00|4337.95|4334.95|4337.15|4334.15|4337.95|4334.95|4336.25|4333.25|0
1681336800000|2023-04-12 22:00:00|4337.75|4334.75|4332.45|4329.45|4337.95|4334.95|4331.65|4328.65|0
1681340400000|2023-04-12 23:00:00|4332.75|4329.75|4333.45|4330.45|4335.05|4332.05|4331.95|4328.95|0
1681344000000|2023-04-13 00:00:00|4333.55|4330.55|4339.25|4337.25|4339.25|4337.25|4333.15|4330.15|1675
1681347600000|2023-04-13 01:00:00|4338.75|4336.75|4341.25|4339.25|4341.25|4339.25|4337.25|4335.25|1107
1681351200000|2023-04-13 02:00:00|4342.25|4340.25|4344.25|4342.25|4346.25|4344.25|4340.25|4338.25|824
1681354800000|2023-04-13 03:00:00|4344.75|4342.75|4345.25|4343.25|4346.25|4344.25|4343.25|4341.25|550
1681358400000|2023-04-13 04:00:00|4344.75|4342.75|4345.25|4343.25|4346.25|4344.25|4344.25|4342.25|398
1681362000000|2023-04-13 05:00:00|4345.75|4343.75|4343.25|4341.25|4347.25|4345.25|4342.25|4340.25|1602
1681365600000|2023-04-13 06:00:00|4343|4341.5|4349|4347.5|4351|4349.5|4342|4340.5|9339
1681369200000|2023-04-13 07:00:00|4350|4348.5|4351.8|4350.3|4358.8|4357.3|4346|4344.5|68217
1681372800000|2023-04-13 08:00:00|4352.8|4351.3|4347.8|4346.3|4360.8|4359.3|4342.8|4341.3|81287
1681376400000|2023-04-13 09:00:00|4346.8|4345.3|4347.8|4346.3|4353.8|4352.3|4343.8|4342.3|52174
1681380000000|2023-04-13 10:00:00|4346.8|4345.3|4348.8|4347.3|4349.8|4348.3|4340.8|4339.3|28889
1681383600000|2023-04-13 11:00:00|4347.8|4346.3|4349.87|4348.37|4354.8|4353.3|4346.8|4345.3|31285
1681387200000|2023-04-13 12:00:00|4350.87|4349.37|4357.87|4356.37|4363.37|4361.87|4348.87|4347.37|48441
1681390800000|2023-04-13 13:00:00|4358.87|4357.37|4347.87|4346.37|4361.87|4360.37|4344.87|4343.37|45032
1681394400000|2023-04-13 14:00:00|4348.37|4346.87|4356.79|4355.29|4361.79|4360.29|4345.87|4344.37|64404
1681398000000|2023-04-13 15:00:00|4357.79|4356.29|4366.79|4365.29|4367.29|4365.79|4357.79|4356.29|104127
1681401600000|2023-04-13 16:00:00|4366.29|4364.79|4368.79|4367.29|4369.79|4368.29|4365.79|4364.29|13747
1681405200000|2023-04-13 17:00:00|4369.79|4368.29|4374.79|4373.29|4374.79|4373.29|4366.79|4365.29|14766
1681408800000|2023-04-13 18:00:00|4373.79|4372.29|4377.79|4376.29|4378.79|4377.29|4373.79|4372.29|13585
1681412400000|2023-04-13 19:00:00|4378.79|4377.29|4376.79|4375.29|4378.79|4377.29|4374.79|4373.29|16666
1681416000000|2023-04-13 20:00:00|4378.04|4375.04|4372.94|4369.94|4378.04|4375.04|4372.34|4369.34|34
1681419600000|2023-04-13 21:00:00|4373.04|4370.04|4372.84|4369.84|4374.54|4371.54|4372.34|4369.34|0
1681423200000|2023-04-13 22:00:00|4373.24|4370.24|4375.24|4372.24|4376.24|4373.24|4371.34|4368.34|0
1681426800000|2023-04-13 23:00:00|4375.44|4372.44|4374.44|4371.44|4376.24|4373.24|4372.94|4369.94|0
1681430400000|2023-04-14 00:00:00|4374.74|4371.74|4377.04|4375.04|4379.04|4377.04|4370.44|4367.44|2109
1681434000000|2023-04-14 01:00:00|4376.04|4374.04|4376.04|4374.04|4378.04|4376.04|4374.04|4372.04|1460
1681437600000|2023-04-14 02:00:00|4375.04|4373.04|4373.04|4371.04|4377.04|4375.04|4373.04|4371.04|704
1681441200000|2023-04-14 03:00:00|4374.04|4372.04|4375.04|4373.04|4377.04|4375.04|4373.04|4371.04|388
1681444800000|2023-04-14 04:00:00|4374.54|4372.54|4375.04|4373.04|4375.04|4373.04|4374.04|4372.04|162
1681448400000|2023-04-14 05:00:00|4374.54|4372.54|4375.04|4373.04|4376.04|4374.04|4374.04|4372.04|1901
1681452000000|2023-04-14 06:00:00|4374.79|4373.29|4373.79|4372.29|4375.79|4374.29|4370.79|4369.29|8806
1681455600000|2023-04-14 07:00:00|4372.79|4371.29|4380.05|4378.55|4381.79|4380.29|4370.79|4369.29|68216
1681459200000|2023-04-14 08:00:00|4381.05|4379.55|4373.05|4371.55|4381.05|4379.55|4370.05|4368.55|67512
1681462800000|2023-04-14 09:00:00|4374.05|4372.55|4381.05|4379.55|4382.05|4380.55|4372.05|4370.55|71256
1681466400000|2023-04-14 10:00:00|4380.05|4378.55|4378.05|4376.55|4380.05|4378.55|4372.05|4370.55|48946
1681470000000|2023-04-14 11:00:00|4377.05|4375.55|4383.73|4382.23|4386.73|4385.23|4376.05|4374.55|36665
1681473600000|2023-04-14 12:00:00|4384.73|4383.23|4384.73|4383.23|4392.73|4391.23|4380.73|4379.23|58131
1681477200000|2023-04-14 13:00:00|4383.73|4382.23|4395.23|4393.73|4398.73|4397.23|4381.73|4380.23|51623
1681480800000|2023-04-14 14:00:00|4395.73|4394.23|4389.81|4388.31|4397.73|4396.23|4384.81|4383.31|72766
1681484400000|2023-04-14 15:00:00|4388.81|4387.31|4385.81|4384.31|4392.31|4390.81|4382.81|4381.31|138816
1681488000000|2023-04-14 16:00:00|4386.31|4384.81|4379.81|4378.31|4386.81|4385.31|4377.81|4376.31|18837
1681491600000|2023-04-14 17:00:00|4380.81|4379.31|4382.81|4381.31|4385.81|4384.31|4376.81|4375.31|10488
1681495200000|2023-04-14 18:00:00|4381.81|4380.31|4388.81|4387.31|4389.81|4388.31|4380.81|4379.31|9729
1681498800000|2023-04-14 19:00:00|4388.31|4386.81|4391.81|4390.31|4392.81|4391.31|4379.81|4378.31|19402
1681502400000|2023-04-14 20:00:00|4392.06|4389.06|4401.26|4398.26|4404.56|4401.56|4392.06|4389.06|221
1681682400000|2023-04-16 22:00:00|4402.26|4399.26|4401.56|4398.56|4402.56|4399.56|4397.16|4394.16|0
1681686000000|2023-04-16 23:00:00|4401.86|4398.86|4399.96|4396.96|4401.86|4398.86|4398.46|4395.46|0
1681689600000|2023-04-17 00:00:00|4399.76|4396.76|4395.06|4393.06|4402.26|4399.26|4395.06|4393.06|2488
1681693200000|2023-04-17 01:00:00|4396.06|4394.06|4398.06|4396.06|4400.06|4398.06|4394.06|4392.06|1751
1681696800000|2023-04-17 02:00:00|4399.06|4397.06|4397.06|4395.06|4399.06|4397.06|4396.06|4394.06|465
1681700400000|2023-04-17 03:00:00|4396.06|4394.06|4395.06|4393.06|4397.06|4395.06|4395.06|4393.06|738
1681704000000|2023-04-17 04:00:00|4395.56|4393.56|4394.06|4392.06|4396.06|4394.06|4394.06|4392.06|844
1681707600000|2023-04-17 05:00:00|4395.06|4393.06|4395.06|4393.06|4395.06|4393.06|4392.06|4390.06|2360
1681711200000|2023-04-17 06:00:00|4394.81|4393.31|4394.81|4393.31|4397.81|4396.31|4390.81|4389.31|12824
1681714800000|2023-04-17 07:00:00|4395.81|4394.31|4390.29|4388.79|4403.81|4402.31|4390.29|4388.79|83081
1681718400000|2023-04-17 08:00:00|4389.29|4387.79|4383.29|4381.79|4392.29|4390.79|4380.29|4378.79|58051
1681722000000|2023-04-17 09:00:00|4382.29|4380.79|4381.29|4379.79|4386.29|4384.79|4379.29|4377.79|34630
1681725600000|2023-04-17 10:00:00|4382.29|4380.79|4382.29|4380.79|4383.29|4381.79|4379.29|4377.79|31234
1681729200000|2023-04-17 11:00:00|4383.29|4381.79|4377.36|4375.86|4383.29|4381.79|4373.29|4371.79|40081
1681732800000|2023-04-17 12:00:00|4378.36|4376.86|4371.36|4369.86|4378.36|4376.86|4371.36|4369.86|36640
1681736400000|2023-04-17 13:00:00|4372.36|4370.86|4374.36|4372.86|4376.36|4374.86|4370.36|4368.86|55579
1681740000000|2023-04-17 14:00:00|4374.86|4373.36|4369.8|4368.3|4378.36|4376.86|4367.8|4366.3|68516
1681743600000|2023-04-17 15:00:00|4370.8|4369.3|4369.8|4368.3|4370.8|4369.3|4363.8|4362.3|139821
1681747200000|2023-04-17 16:00:00|4368.8|4367.3|4370.8|4369.3|4371.8|4370.3|4367.8|4366.3|17279
1681750800000|2023-04-17 17:00:00|4370.3|4368.8|4365.8|4364.3|4370.8|4369.3|4365.8|4364.3|8442
1681754400000|2023-04-17 18:00:00|4366.8|4365.3|4371.8|4370.3|4372.8|4371.3|4365.8|4364.3|7995
1681758000000|2023-04-17 19:00:00|4372.8|4371.3|4380.3|4378.8|4380.8|4379.3|4372.8|4371.3|17714
1681761600000|2023-04-17 20:00:00|4382.05|4379.05|4381.55|4378.55|4385.15|4382.15|4381.45|4378.45|52
1681765200000|2023-04-17 21:00:00|4381.75|4378.75|4381.25|4378.25|4382.05|4379.05|4380.95|4377.95|0
1681768800000|2023-04-17 22:00:00|4381.65|4378.65|4381.05|4378.05|4381.65|4378.65|4379.75|4376.75|0
1681772400000|2023-04-17 23:00:00|4380.75|4377.75|4381.05|4378.05|4382.05|4379.05|4380.05|4377.05|0
1681776000000|2023-04-18 00:00:00|4380.75|4377.75|4377.05|4375.05|4381.35|4378.35|4374.05|4372.05|1098
1681779600000|2023-04-18 01:00:00|4378.05|4376.05|4378.05|4376.05|4381.05|4379.05|4376.05|4374.05|1217
1681783200000|2023-04-18 02:00:00|4379.05|4377.05|4379.05|4377.05|4380.05|4378.05|4378.05|4376.05|631
1681786800000|2023-04-18 03:00:00|4380.05|4378.05|4377.05|4375.05|4380.05|4378.05|4376.05|4374.05|259
1681790400000|2023-04-18 04:00:00|4378.05|4376.05|4376.05|4374.05|4378.05|4376.05|4375.05|4373.05|718
1681794000000|2023-04-18 05:00:00|4375.05|4373.05|4379.05|4377.05|4380.05|4378.05|4375.05|4373.05|1080
1681797600000|2023-04-18 06:00:00|4378.8|4377.3|4374.8|4373.3|4378.8|4377.3|4373.3|4371.8|7298
1681801200000|2023-04-18 07:00:00|4375.8|4374.3|4381.6|4380.1|4382.8|4381.3|4374.8|4373.3|65384
1681804800000|2023-04-18 08:00:00|4380.6|4379.1|4386.6|4385.1|4388.6|4387.1|4379.6|4378.1|44125
1681808400000|2023-04-18 09:00:00|4386.1|4384.6|4395.6|4394.1|4398.6|4397.1|4384.6|4383.1|54316
1681812000000|2023-04-18 10:00:00|4394.6|4393.1|4403.6|4402.1|4403.6|4402.1|4394.6|4393.1|58473
1681815600000|2023-04-18 11:00:00|4402.6|4401.1|4400.73|4399.23|4403.6|4402.1|4397.73|4396.23|48852
1681819200000|2023-04-18 12:00:00|4401.73|4400.23|4406.73|4405.23|4408.73|4407.23|4400.73|4399.23|43255
1681822800000|2023-04-18 13:00:00|4405.73|4404.23|4400.73|4399.23|4406.73|4405.23|4400.73|4399.23|74089
1681826400000|2023-04-18 14:00:00|4399.73|4398.23|4393.17|4391.67|4401.73|4400.23|4391.17|4389.67|76472
1681830000000|2023-04-18 15:00:00|4394.17|4392.67|4393.17|4391.67|4396.17|4394.67|4389.17|4387.67|128480
1681833600000|2023-04-18 16:00:00|4392.67|4391.17|4394.17|4392.67|4398.17|4396.67|4391.17|4389.67|25493
1681837200000|2023-04-18 17:00:00|4393.17|4391.67|4394.17|4392.67|4397.17|4395.67|4393.17|4391.67|12310
1681840800000|2023-04-18 18:00:00|4393.17|4391.67|4394.17|4392.67|4397.17|4395.67|4390.17|4388.67|11301
1681844400000|2023-04-18 19:00:00|4395.17|4393.67|4399.17|4397.67|4400.17|4398.67|4395.17|4393.67|17744
1681848000000|2023-04-18 20:00:00|4399.42|4396.42|4399.32|4396.32|4401.22|4398.22|4395.02|4392.02|14
1681851600000|2023-04-18 21:00:00|4399.22|4396.22|4399.02|4396.02|4399.62|4396.62|4398.82|4395.82|0
1681855200000|2023-04-18 22:00:00|4397.42|4394.42|4398.62|4395.62|4398.62|4395.62|4396.42|4393.42|0
1681858800000|2023-04-18 23:00:00|4398.32|4395.32|4396.02|4393.02|4398.62|4395.62|4395.92|4392.92|0
1681862400000|2023-04-19 00:00:00|4395.72|4392.72|4394.42|4392.42|4397.62|4394.62|4393.42|4391.42|937
1681866000000|2023-04-19 01:00:00|4395.42|4393.42|4392.42|4390.42|4396.42|4394.42|4392.42|4390.42|465
1681869600000|2023-04-19 02:00:00|4391.42|4389.42|4391.42|4389.42|4393.42|4391.42|4391.42|4389.42|950
1681873200000|2023-04-19 03:00:00|4392.42|4390.42|4391.42|4389.42|4393.42|4391.42|4391.42|4389.42|838
1681876800000|2023-04-19 04:00:00|4390.42|4388.42|4390.42|4388.42|4391.42|4389.42|4390.42|4388.42|420
1681880400000|2023-04-19 05:00:00|4391.42|4389.42|4386.42|4384.42|4395.92|4393.92|4385.42|4383.42|9824
1681884000000|2023-04-19 06:00:00|4386.17|4384.67|4380.17|4378.67|4387.17|4385.67|4378.17|4376.67|13639
1681887600000|2023-04-19 07:00:00|4380.67|4379.17|4385.08|4383.58|4387.17|4385.67|4377.17|4375.67|66356
1681891200000|2023-04-19 08:00:00|4384.08|4382.58|4384.08|4382.58|4386.08|4384.58|4378.08|4376.58|46140
1681894800000|2023-04-19 09:00:00|4383.08|4381.58|4377.08|4375.58|4384.08|4382.58|4373.08|4371.58|56885
1681898400000|2023-04-19 10:00:00|4376.08|4374.58|4385.08|4383.58|4386.08|4384.58|4375.08|4373.58|47776
1681902000000|2023-04-19 11:00:00|4384.08|4382.58|4384.02|4382.52|4387.02|4385.52|4382.02|4380.52|40949
1681905600000|2023-04-19 12:00:00|4383.02|4381.52|4384.02|4382.52|4387.02|4385.52|4382.02|4380.52|54461
1681909200000|2023-04-19 13:00:00|4384.52|4383.02|4387.02|4385.52|4391.02|4389.52|4384.02|4382.52|58215
1681912800000|2023-04-19 14:00:00|4388.02|4386.52|4395.67|4394.17|4397.67|4396.17|4387.02|4385.52|65333
1681916400000|2023-04-19 15:00:00|4396.67|4395.17|4397.67|4396.17|4398.67|4397.17|4393.67|4392.17|108273
1681920000000|2023-04-19 16:00:00|4398.67|4397.17|4399.67|4398.17|4401.67|4400.17|4397.67|4396.17|15602
1681923600000|2023-04-19 17:00:00|4400.67|4399.17|4402.67|4401.17|4402.67|4401.17|4399.67|4398.17|10303
1681927200000|2023-04-19 18:00:00|4403.67|4402.17|4402.67|4401.17|4404.67|4403.17|4399.67|4398.17|7518
1681930800000|2023-04-19 19:00:00|4401.67|4400.17|4402.67|4401.17|4404.67|4403.17|4400.17|4398.67|16127
1681934400000|2023-04-19 20:00:00|4402.52|4399.52|4398.72|4395.72|4402.52|4399.52|4398.22|4395.22|104
1681938000000|2023-04-19 21:00:00|4398.62|4395.62|4398.62|4395.62|4399.42|4396.42|4398.12|4395.12|0
1681941600000|2023-04-19 22:00:00|4397.92|4394.92|4394.62|4391.62|4398.32|4395.32|4393.32|4390.32|0
1681945200000|2023-04-19 23:00:00|4394.42|4391.42|4393.72|4390.72|4396.32|4393.32|4392.92|4389.92|0
1681948800000|2023-04-20 00:00:00|4394.02|4391.02|4396.92|4394.92|4396.92|4394.92|4393.42|4390.52|914
1681952400000|2023-04-20 01:00:00|4395.92|4393.92|4398.92|4396.92|4398.92|4396.92|4394.92|4392.92|778
1681956000000|2023-04-20 02:00:00|4399.92|4397.92|4396.92|4394.92|4399.92|4397.92|4395.92|4393.92|632
1681959600000|2023-04-20 03:00:00|4395.92|4393.92|4398.92|4396.92|4398.92|4396.92|4395.92|4393.92|548
1681963200000|2023-04-20 04:00:00|4399.42|4397.42|4397.92|4395.92|4399.92|4397.92|4397.92|4395.92|813
1681966800000|2023-04-20 05:00:00|4396.92|4394.92|4394.92|4392.92|4397.92|4395.92|4393.92|4391.92|2052
1681970400000|2023-04-20 06:00:00|4394.67|4393.17|4395.67|4394.17|4402.67|4401.17|4393.67|4392.17|14687
1681974000000|2023-04-20 07:00:00|4394.67|4393.17|4378.98|4377.48|4399.67|4398.17|4373.67|4372.17|117593
1681977600000|2023-04-20 08:00:00|4377.98|4376.48|4378.98|4377.48|4381.98|4380.48|4371.98|4370.48|61452
1681981200000|2023-04-20 09:00:00|4378.48|4376.98|4375.98|4374.48|4382.98|4381.48|4374.98|4373.48|63511
1681984800000|2023-04-20 10:00:00|4376.98|4375.48|4374.98|4373.48|4376.98|4375.48|4368.98|4367.48|53100
1681988400000|2023-04-20 11:00:00|4375.98|4374.48|4370.15|4368.65|4378.98|4377.48|4370.15|4368.65|24347
1681992000000|2023-04-20 12:00:00|4369.65|4368.15|4375.15|4373.65|4376.15|4374.65|4366.15|4364.65|50829
1681995600000|2023-04-20 13:00:00|4374.15|4372.65|4379.15|4377.65|4380.15|4378.65|4372.15|4370.65|50104
1681999200000|2023-04-20 14:00:00|4378.15|4376.65|4387.99|4386.49|4391.99|4390.49|4378.15|4376.65|94865
1682002800000|2023-04-20 15:00:00|4388.99|4387.49|4387.99|4386.49|4389.99|4388.49|4380.99|4379.49|135590
1682006400000|2023-04-20 16:00:00|4386.99|4385.49|4397.99|4396.49|4398.49|4396.99|4385.99|4384.49|29334
1682010000000|2023-04-20 17:00:00|4396.99|4395.49|4395.99|4394.49|4400.99|4399.49|4395.99|4394.49|12237
1682013600000|2023-04-20 18:00:00|4396.99|4395.49|4387.99|4386.49|4396.99|4395.49|4384.99|4383.49|15591
1682017200000|2023-04-20 19:00:00|4388.99|4387.49|4389.99|4388.49|4389.99|4388.49|4378.99|4377.49|22923
1682020800000|2023-04-20 20:00:00|4391.04|4388.04|4391.34|4388.34|4395.74|4392.74|4389.74|4386.74|25
1682024400000|2023-04-20 21:00:00|4391.64|4388.64|4390.44|4387.44|4391.84|4388.84|4390.34|4387.34|0
1682028000000|2023-04-20 22:00:00|4390.54|4387.54|4389.84|4386.84|4391.14|4388.14|4388.64|4385.64|0
1682031600000|2023-04-20 23:00:00|4389.94|4386.94|4388.64|4385.64|4392.04|4389.04|4387.64|4384.64|0
1682035200000|2023-04-21 00:00:00|4388.44|4385.44|4393.24|4391.24|4393.24|4391.24|4385.24|4383.24|1625
1682038800000|2023-04-21 01:00:00|4392.24|4390.24|4390.24|4388.24|4393.24|4391.24|4388.24|4386.24|873
1682042400000|2023-04-21 02:00:00|4389.24|4387.24|4389.24|4387.24|4391.24|4389.24|4388.24|4386.24|388
1682046000000|2023-04-21 03:00:00|4390.24|4388.24|4390.24|4388.24|4391.24|4389.24|4389.24|4387.24|438
1682049600000|2023-04-21 04:00:00|4389.24|4387.24|4386.24|4384.24|4389.24|4387.24|4386.24|4384.24|354
1682053200000|2023-04-21 05:00:00|4387.24|4385.24|4387.24|4385.24|4391.24|4389.24|4387.24|4385.24|2786
1682056800000|2023-04-21 06:00:00|4386.99|4385.49|4384.99|4383.49|4390.99|4389.49|4382.99|4381.49|9581
1682060400000|2023-04-21 07:00:00|4383.99|4382.49|4383.65|4382.15|4390.99|4389.49|4366.99|4365.49|85779
1682064000000|2023-04-21 08:00:00|4384.65|4383.15|4388.65|4387.15|4390.65|4389.15|4379.65|4378.15|69594
1682067600000|2023-04-21 09:00:00|4389.65|4388.15|4385.65|4384.15|4396.65|4395.15|4383.65|4382.15|124055
1682071200000|2023-04-21 10:00:00|4385.15|4383.65|4376.65|4375.15|4385.65|4384.15|4374.65|4373.15|59618
1682074800000|2023-04-21 11:00:00|4375.65|4374.15|4378.71|4377.21|4379.71|4378.21|4372.65|4371.15|44443
1682078400000|2023-04-21 12:00:00|4377.71|4376.21|4385.71|4384.21|4386.71|4385.21|4376.71|4375.21|31776
1682082000000|2023-04-21 13:00:00|4386.71|4385.21|4389.71|4388.21|4396.71|4395.21|4385.71|4384.21|80988
1682085600000|2023-04-21 14:00:00|4390.21|4388.71|4399.63|4398.13|4408.63|4407.13|4388.71|4387.21|104059
1682089200000|2023-04-21 15:00:00|4400.63|4399.13|4406.35|4404.85|4407.35|4405.85|4397.35|4395.85|158859
1682092800000|2023-04-21 16:00:00|4406.85|4405.35|4405.35|4403.85|4408.35|4406.85|4403.35|4401.85|23070
1682096400000|2023-04-21 17:00:00|4406.35|4404.85|4410.35|4408.85|4410.35|4408.85|4403.35|4401.85|11358
1682100000000|2023-04-21 18:00:00|4411.35|4409.85|4409.35|4407.85|4412.35|4410.85|4407.35|4405.85|9094
1682103600000|2023-04-21 19:00:00|4408.35|4406.85|4409.85|4408.35|4411.35|4409.85|4405.35|4403.85|14952
1682107200000|2023-04-21 20:00:00|4409.6|4406.6|4406.9|4403.9|4410.6|4407.6|4406.3|4403.3|68
1682287200000|2023-04-23 22:00:00|4418.9|4415.9|4419.4|4416.4|4419.9|4416.9|4417.6|4414.6|0
1682290800000|2023-04-23 23:00:00|4419.7|4416.7|4419.1|4416.1|4421|4418|4418.9|4415.9|0
1682294400000|2023-04-24 00:00:00|4418.9|4415.9|4399.6|4397.6|4418.9|4415.9|4397.6|4395.6|1590
1682298000000|2023-04-24 01:00:00|4398.6|4396.6|4400.6|4398.6|4403.6|4401.6|4398.6|4396.6|900
1682301600000|2023-04-24 02:00:00|4399.6|4397.6|4398.6|4396.6|4401.6|4399.6|4397.6|4395.6|619
1682305200000|2023-04-24 03:00:00|4399.6|4397.6|4398.6|4396.6|4399.6|4397.6|4398.6|4396.6|104
1682308800000|2023-04-24 04:00:00|4399.6|4397.6|4397.6|4395.6|4399.6|4397.6|4397.6|4395.6|511
1682312400000|2023-04-24 05:00:00|4398.6|4396.6|4392.6|4390.6|4398.6|4396.6|4392.6|4390.6|2744
1682316000000|2023-04-24 06:00:00|4392.35|4390.85|4390.35|4388.85|4394.35|4392.85|4389.35|4387.85|16753
1682319600000|2023-04-24 07:00:00|4391.35|4389.85|4399.35|4397.85|4403.65|4402.15|4387.35|4385.85|62211
1682323200000|2023-04-24 08:00:00|4400.35|4398.85|4395.35|4393.85|4401.35|4399.85|4393.35|4391.85|25690
1682326800000|2023-04-24 09:00:00|4396.35|4394.85|4401.35|4399.85|4404.35|4402.85|4395.35|4393.85|30739
1682330400000|2023-04-24 10:00:00|4400.85|4399.35|4406.35|4404.85|4406.35|4404.85|4400.35|4398.85|26088
1682334000000|2023-04-24 11:00:00|4407.35|4405.85|4409.3|4407.8|4409.35|4407.85|4404.85|4403.35|26001
1682337600000|2023-04-24 12:00:00|4408.3|4406.8|4406.3|4404.8|4409.3|4407.8|4404.3|4402.8|28905
1682341200000|2023-04-24 13:00:00|4405.3|4403.8|4409.3|4407.8|4413.3|4411.8|4404.3|4402.8|53853
1682344800000|2023-04-24 14:00:00|4410.3|4408.8|4401.98|4400.48|4410.3|4408.8|4400.98|4399.48|55780
1682348400000|2023-04-24 15:00:00|4400.98|4399.48|4392.02|4390.52|4403.98|4402.48|4392.02|4390.52|132057
1682352000000|2023-04-24 16:00:00|4392.52|4391.02|4394.02|4392.52|4394.02|4392.52|4390.02|4388.52|19137
1682355600000|2023-04-24 17:00:00|4393.02|4391.52|4396.02|4394.52|4397.02|4395.52|4393.02|4391.52|14159
1682359200000|2023-04-24 18:00:00|4397.02|4395.52|4393.02|4391.52|4397.02|4395.52|4392.02|4390.52|11087
1682362800000|2023-04-24 19:00:00|4394.02|4392.52|4395.02|4393.52|4396.02|4394.52|4393.02|4391.52|16572
1682366400000|2023-04-24 20:00:00|4397.77|4394.77|4394.67|4391.67|4399.37|4396.37|4394.17|4391.17|55
1682370000000|2023-04-24 21:00:00|4394.47|4391.47|4393.27|4390.27|4395.47|4392.47|4392.97|4389.97|0
1682373600000|2023-04-24 22:00:00|4394.77|4391.77|4393.07|4390.07|4395.87|4392.87|4393.07|4390.07|0
1682377200000|2023-04-24 23:00:00|4393.27|4390.27|4393.37|4390.37|4395.47|4392.47|4392.87|4389.87|0
1682380800000|2023-04-25 00:00:00|4393.07|4390.07|4391.27|4389.27|4395.77|4392.77|4391.27|4389.27|880
1682384400000|2023-04-25 01:00:00|4392.27|4390.27|4388.27|4386.27|4392.77|4390.77|4388.27|4386.27|862
1682388000000|2023-04-25 02:00:00|4387.77|4385.77|4387.27|4385.27|4388.27|4386.27|4387.27|4385.27|622
1682391600000|2023-04-25 03:00:00|4387.77|4385.77|4385.27|4383.27|4388.27|4386.27|4385.27|4383.27|1137
1682395200000|2023-04-25 04:00:00|4386.27|4384.27|4383.27|4381.27|4386.27|4384.27|4383.27|4381.27|1042
1682398800000|2023-04-25 05:00:00|4384.27|4382.27|4385.27|4383.27|4385.27|4383.27|4381.27|4379.27|2362
1682402400000|2023-04-25 06:00:00|4385.02|4383.52|4380.02|4378.52|4385.02|4383.52|4379.02|4377.52|13817
1682406000000|2023-04-25 07:00:00|4381.02|4379.52|4372.02|4370.52|4381.02|4379.52|4363.02|4361.52|110574
1682409600000|2023-04-25 08:00:00|4373.02|4371.52|4376.05|4374.55|4381.05|4379.55|4363.02|4361.52|51549
1682413200000|2023-04-25 09:00:00|4375.05|4373.55|4375.09|4373.59|4378.09|4376.59|4372.05|4370.55|24076
1682416800000|2023-04-25 10:00:00|4376.09|4374.59|4375.09|4373.59|4379.09|4377.59|4373.09|4371.59|22941
1682420400000|2023-04-25 11:00:00|4376.09|4374.59|4377.98|4376.48|4380.09|4378.59|4375.09|4373.59|21845
1682424000000|2023-04-25 12:00:00|4376.98|4375.48|4376.98|4375.48|4382.98|4381.48|4374.98|4373.48|25192
1682427600000|2023-04-25 13:00:00|4377.98|4376.48|4374.98|4373.48|4381.98|4380.48|4370.98|4369.48|43457
1682431200000|2023-04-25 14:00:00|4375.48|4373.98|4377.03|4375.53|4378.98|4377.48|4369.03|4367.53|83729
1682434800000|2023-04-25 15:00:00|4376.03|4374.53|4370.97|4369.47|4386.03|4384.53|4370.97|4369.47|174827
1682438400000|2023-04-25 16:00:00|4371.97|4370.47|4363.97|4362.47|4371.97|4370.47|4362.97|4361.47|26785
1682442000000|2023-04-25 17:00:00|4364.97|4363.47|4346.97|4345.47|4364.97|4363.47|4346.97|4345.47|30796
1682445600000|2023-04-25 18:00:00|4347.97|4346.47|4345.97|4344.47|4350.97|4349.47|4344.97|4343.47|19837
1682449200000|2023-04-25 19:00:00|4346.47|4344.97|4343.47|4341.97|4349.97|4348.47|4342.97|4341.47|29678
1682452800000|2023-04-25 20:00:00|4343.92|4340.92|4355.52|4352.52|4355.72|4352.72|4342.92|4339.92|80
1682456400000|2023-04-25 21:00:00|4355.62|4352.62|4356.92|4353.92|4357.12|4354.12|4354.92|4351.92|0
1682460000000|2023-04-25 22:00:00|4356.82|4353.82|4357.12|4354.12|4360.62|4357.62|4354.92|4351.92|0
1682463600000|2023-04-25 23:00:00|4357.02|4354.02|4357.12|4354.12|4357.72|4354.72|4354.92|4351.92|0
1682467200000|2023-04-26 00:00:00|4356.92|4353.92|4354.22|4352.22|4357.52|4354.52|4348.22|4346.22|3360
1682470800000|2023-04-26 01:00:00|4353.22|4351.22|4352.22|4350.22|4354.22|4352.22|4350.22|4348.22|1702
1682474400000|2023-04-26 02:00:00|4351.22|4349.22|4353.22|4351.22|4354.22|4352.22|4350.22|4348.22|1375
1682478000000|2023-04-26 03:00:00|4352.22|4350.22|4348.22|4346.22|4353.22|4351.22|4348.22|4346.22|828
1682481600000|2023-04-26 04:00:00|4347.22|4345.22|4349.22|4347.22|4349.22|4347.22|4346.22|4344.22|1782
1682485200000|2023-04-26 05:00:00|4350.22|4348.22|4356.22|4354.22|4356.22|4354.22|4347.22|4345.22|7113
1682488800000|2023-04-26 06:00:00|4355.97|4354.47|4354.97|4353.47|4357.97|4356.47|4349.97|4348.47|17332
1682492400000|2023-04-26 07:00:00|4353.97|4352.47|4331.97|4330.47|4358.97|4357.47|4324.97|4323.47|122362
1682496000000|2023-04-26 08:00:00|4330.97|4329.47|4350.48|4348.98|4355.48|4353.98|4325.48|4323.98|89492
1682499600000|2023-04-26 09:00:00|4351.48|4349.98|4339.48|4337.98|4353.48|4351.98|4336.48|4334.98|49333
1682503200000|2023-04-26 10:00:00|4340.48|4338.98|4335.48|4333.98|4348.48|4346.98|4334.48|4332.98|43007
1682506800000|2023-04-26 11:00:00|4336.48|4334.98|4335.43|4333.93|4346.43|4344.93|4327.48|4325.98|62477
1682510400000|2023-04-26 12:00:00|4336.43|4334.93|4337.43|4335.93|4342.43|4340.93|4332.43|4330.93|31005
1682514000000|2023-04-26 13:00:00|4338.43|4336.93|4336.43|4334.93|4343.43|4341.93|4335.43|4333.93|67975
1682517600000|2023-04-26 14:00:00|4335.43|4333.93|4338.02|4336.52|4339.02|4337.52|4325.02|4323.52|75726
1682521200000|2023-04-26 15:00:00|4339.02|4337.52|4344.69|4343.19|4349.02|4347.52|4339.02|4337.52|152639
1682524800000|2023-04-26 16:00:00|4345.69|4344.19|4344.69|4343.19|4348.69|4347.19|4340.69|4339.19|22720
1682528400000|2023-04-26 17:00:00|4345.19|4343.69|4333.69|4332.19|4345.69|4344.19|4332.69|4331.19|11655
1682532000000|2023-04-26 18:00:00|4334.19|4332.69|4323.19|4321.69|4334.69|4333.19|4321.69|4320.19|18489
1682535600000|2023-04-26 19:00:00|4323.69|4322.19|4325.69|4324.19|4328.69|4327.19|4319.69|4318.19|28856
1682539200000|2023-04-26 20:00:00|4325.34|4322.34|4331.24|4328.24|4333.14|4330.14|4324.74|4321.74|43
1682542800000|2023-04-26 21:00:00|4331.04|4328.04|4332.64|4329.64|4332.64|4329.64|4330.94|4327.94|0
1682546400000|2023-04-26 22:00:00|4331.14|4328.14|4330.74|4327.74|4331.84|4328.84|4329.04|4326.04|0
1682550000000|2023-04-26 23:00:00|4330.54|4327.54|4331.24|4328.24|4331.44|4328.44|4329.44|4326.44|0
1682553600000|2023-04-27 00:00:00|4331.14|4328.14|4326.94|4324.94|4331.14|4328.14|4324.94|4322.94|1345
1682557200000|2023-04-27 01:00:00|4325.94|4323.94|4327.94|4325.94|4328.94|4326.94|4324.94|4322.94|1062
1682560800000|2023-04-27 02:00:00|4326.94|4324.94|4328.94|4326.94|4329.94|4327.94|4326.94|4324.94|437
1682564400000|2023-04-27 03:00:00|4329.94|4327.94|4328.94|4326.94|4329.94|4327.94|4328.94|4326.94|482
1682568000000|2023-04-27 04:00:00|4329.94|4327.94|4330.94|4328.94|4330.94|4328.94|4329.94|4327.94|553
1682571600000|2023-04-27 05:00:00|4329.94|4327.94|4333.94|4331.94|4336.94|4334.94|4328.94|4326.94|3001
1682575200000|2023-04-27 06:00:00|4333.69|4332.19|4335.69|4334.19|4336.69|4335.19|4330.69|4329.19|12821
1682578800000|2023-04-27 07:00:00|4337.69|4336.19|4352.69|4351.19|4355.69|4354.19|4326.69|4325.19|85424
1682582400000|2023-04-27 08:00:00|4353.69|4352.19|4358.69|4357.19|4358.69|4357.19|4345.69|4344.19|86437
1682586000000|2023-04-27 09:00:00|4359.69|4358.19|4355.69|4354.19|4359.69|4358.19|4353.69|4352.19|68174
1682589600000|2023-04-27 10:00:00|4354.69|4353.19|4357.45|4355.95|4358.45|4356.95|4349.69|4348.19|35506
1682593200000|2023-04-27 11:00:00|4358.45|4356.95|4360.93|4359.43|4360.93|4359.43|4355.45|4353.95|26091
1682596800000|2023-04-27 12:00:00|4359.93|4358.43|4367.93|4366.43|4368.93|4367.43|4359.93|4358.43|52200
1682600400000|2023-04-27 13:00:00|4368.93|4367.43|4357.93|4356.43|4369.93|4368.43|4355.93|4354.43|55911
1682604000000|2023-04-27 14:00:00|4356.93|4355.43|4351.93|4350.43|4359.93|4358.43|4351.93|4350.43|57842
1682607600000|2023-04-27 15:00:00|4352.93|4351.43|4352.72|4351.22|4358.93|4357.43|4348.72|4347.22|141713
1682611200000|2023-04-27 16:00:00|4353.72|4352.22|4361.72|4360.22|4361.72|4360.22|4352.72|4351.22|24557
1682614800000|2023-04-27 17:00:00|4362.72|4361.22|4368.72|4367.22|4369.72|4368.22|4361.72|4360.22|13488
1682618400000|2023-04-27 18:00:00|4368.22|4366.72|4377.72|4376.22|4377.72|4376.22|4367.72|4366.22|11418
1682622000000|2023-04-27 19:00:00|4378.22|4376.72|4379.72|4378.22|4380.72|4379.22|4373.72|4372.22|25106
1682625600000|2023-04-27 20:00:00|4381.27|4378.27|4383.17|4380.17|4389.87|4386.87|4377.07|4374.07|79
1682629200000|2023-04-27 21:00:00|4383.37|4380.37|4377.47|4374.47|4383.87|4380.87|4377.17|4374.17|0
1682632800000|2023-04-27 22:00:00|4377.57|4374.57|4377.77|4374.77|4380.67|4377.67|4374.97|4371.97|0
1682636400000|2023-04-27 23:00:00|4377.87|4374.87|4377.07|4374.07|4379.97|4376.97|4376.87|4373.87|0
1682640000000|2023-04-28 00:00:00|4377.27|4374.27|4369.97|4367.97|4377.67|4374.67|4369.97|4367.97|1468
1682643600000|2023-04-28 01:00:00|4370.97|4368.97|4378.97|4376.97|4378.97|4376.97|4369.97|4367.97|2708
1682647200000|2023-04-28 02:00:00|4377.97|4375.97|4376.97|4374.97|4377.97|4375.97|4376.97|4374.97|398
1682650800000|2023-04-28 03:00:00|4377.97|4375.97|4373.97|4371.97|4377.97|4375.97|4373.97|4371.97|1312
1682654400000|2023-04-28 04:00:00|4373.47|4371.47|4373.97|4371.97|4377.97|4375.97|4372.97|4370.97|1920
1682658000000|2023-04-28 05:00:00|4372.97|4370.97|4380.97|4378.97|4381.97|4379.97|4371.97|4369.97|6302
1682661600000|2023-04-28 06:00:00|4380.72|4379.22|4369.72|4368.22|4380.72|4379.22|4368.72|4367.22|15241
1682665200000|2023-04-28 07:00:00|4370.72|4369.22|4347.72|4346.22|4376.72|4375.22|4346.72|4345.22|90565
1682668800000|2023-04-28 08:00:00|4346.72|4345.22|4312.72|4311.22|4346.72|4345.22|4307.72|4306.22|132868
1682672400000|2023-04-28 09:00:00|4311.72|4310.22|4322.72|4321.22|4325.72|4324.22|4304.72|4303.22|106439
1682676000000|2023-04-28 10:00:00|4322.22|4320.72|4312.72|4311.22|4329.72|4328.22|4311.72|4310.22|41738
1682679600000|2023-04-28 11:00:00|4311.72|4310.22|4322.93|4321.43|4327.93|4326.43|4310.72|4309.22|33468
1682683200000|2023-04-28 12:00:00|4322.43|4320.93|4331.93|4330.43|4334.93|4333.43|4319.93|4318.43|53020
1682686800000|2023-04-28 13:00:00|4332.93|4331.43|4341.93|4340.43|4343.93|4342.43|4331.93|4330.43|62805
1682690400000|2023-04-28 14:00:00|4342.43|4340.93|4348.87|4347.37|4359.87|4358.37|4341.93|4340.43|123595
1682694000000|2023-04-28 15:00:00|4347.87|4346.37|4361.87|4360.37|4362.87|4361.37|4341.87|4340.37|206032
1682697600000|2023-04-28 16:00:00|4362.87|4361.37|4364.87|4363.37|4365.87|4364.37|4358.87|4357.37|27628
1682701200000|2023-04-28 17:00:00|4363.87|4362.37|4362.87|4361.37|4367.87|4366.37|4359.87|4358.37|15475
1682704800000|2023-04-28 18:00:00|4363.87|4362.37|4361.87|4360.37|4365.87|4364.37|4357.87|4356.37|7989
1682708400000|2023-04-28 19:00:00|4360.87|4359.37|4366.87|4365.37|4367.87|4366.37|4357.87|4356.37|23586
1682712000000|2023-04-28 20:00:00|4368.22|4365.22|4369.02|4366.02|4372.32|4369.32|4366.92|4363.92|69
1682892000000|2023-04-30 22:00:00|4364.91|4361.91|4362.71|4359.71|4369.71|4366.71|4361.71|4358.71|0
1682895600000|2023-04-30 23:00:00|4360.52|4357.52|4358.32|4355.32|4362.62|4359.62|4357.22|4354.22|0
1682899200000|2023-05-01 00:00:00|4358.22|4355.22|4363.12|4360.12|4363.62|4360.62|4356.92|4353.92|0
1682902800000|2023-05-01 01:00:00|4363.22|4360.22|4362.12|4359.12|4364.22|4361.22|4361.12|4358.12|0
1682906400000|2023-05-01 02:00:00|4362.22|4359.22|4367.52|4364.52|4367.82|4364.82|4361.82|4358.82|0
1682910000000|2023-05-01 03:00:00|4367.32|4364.32|4367.32|4364.32|4369.12|4366.12|4365.22|4362.22|0
1682913600000|2023-05-01 04:00:00|4367.42|4364.42|4367.52|4364.52|4368.02|4365.02|4366.22|4363.22|0
1682917200000|2023-05-01 05:00:00|4367.32|4364.32|4368.52|4365.52|4369.62|4366.62|4365.42|4362.42|0
1682920800000|2023-05-01 06:00:00|4368.32|4365.32|4370.92|4367.92|4371.62|4368.62|4364.92|4361.92|0
1682924400000|2023-05-01 07:00:00|4370.52|4367.52|4367.32|4364.32|4371.12|4368.12|4366.02|4363.02|0
1682928000000|2023-05-01 08:00:00|4367.12|4364.12|4362.62|4359.62|4367.32|4364.32|4360.82|4357.82|0
1682931600000|2023-05-01 09:00:00|4362.52|4359.52|4365.42|4362.42|4367.32|4364.32|4362.32|4359.32|0
1682935200000|2023-05-01 10:00:00|4365.62|4362.62|4364.42|4361.42|4366.52|4363.52|4361.62|4358.62|0
1682938800000|2023-05-01 11:00:00|4364.22|4361.22|4360.02|4357.02|4364.92|4361.92|4359.52|4356.52|0
1682942400000|2023-05-01 12:00:00|4360.32|4357.32|4362.92|4359.92|4363.92|4360.92|4358.22|4355.22|0
1682946000000|2023-05-01 13:00:00|4362.62|4359.62|4370.02|4367.02|4373.42|4370.42|4357.42|4354.42|0
1682949600000|2023-05-01 14:00:00|4368.32|4365.32|4376.02|4373.02|4377.12|4374.12|4363.62|4360.62|0
1682953200000|2023-05-01 15:00:00|4376.32|4373.32|4365.06|4362.06|4377.82|4374.82|4358.66|4355.66|0
1682956800000|2023-05-01 16:00:00|4364.86|4361.86|4374.16|4371.16|4378.46|4375.46|4364.86|4361.86|0
1682960400000|2023-05-01 17:00:00|4373.96|4370.96|4372.56|4369.56|4375.36|4372.36|4368.16|4365.16|0
1682964000000|2023-05-01 18:00:00|4372.26|4369.26|4362.46|4359.46|4373.36|4370.36|4355.76|4352.76|0
1682967600000|2023-05-01 19:00:00|4362.76|4359.76|4356.86|4353.86|4363.76|4360.76|4353.96|4350.96|0
1682971200000|2023-05-01 20:00:00|4356.56|4353.56|4350.96|4347.96|4360.46|4357.46|4350.06|4347.06|0
1682974800000|2023-05-01 21:00:00|4351.06|4348.06|4350.86|4347.86|4351.76|4348.76|4350.76|4347.76|0
1682978400000|2023-05-01 22:00:00|4350.76|4347.76|4350.86|4347.86|4352.16|4349.16|4348.56|4345.56|0
1682982000000|2023-05-01 23:00:00|4350.76|4347.76|4350.66|4347.66|4352.46|4349.46|4350.06|4347.06|0
1682985600000|2023-05-02 00:00:00|4350.06|4347.06|4356.86|4354.86|4359.86|4357.86|4349.86|4346.86|3457
1682989200000|2023-05-02 01:00:00|4355.86|4353.86|4359.86|4357.86|4363.86|4361.86|4355.86|4353.86|1957
1682992800000|2023-05-02 02:00:00|4360.86|4358.86|4360.86|4358.86|4360.86|4358.86|4356.86|4354.86|1056
1682996400000|2023-05-02 03:00:00|4361.86|4359.86|4362.86|4360.86|4362.86|4360.86|4360.86|4358.86|585
1683000000000|2023-05-02 04:00:00|4363.86|4361.86|4360.86|4358.86|4363.86|4361.86|4357.86|4355.86|1082
1683003600000|2023-05-02 05:00:00|4359.86|4357.86|4360.36|4358.36|4361.86|4359.86|4358.86|4356.86|1960
1683007200000|2023-05-02 06:00:00|4360.11|4358.61|4361.11|4359.61|4364.61|4363.11|4355.61|4354.11|12638
1683010800000|2023-05-02 07:00:00|4361.61|4360.11|4342.61|4341.11|4372.61|4371.11|4342.11|4340.61|108852
1683014400000|2023-05-02 08:00:00|4341.61|4340.11|4342.17|4340.67|4348.17|4346.67|4334.61|4333.11|67505
1683018000000|2023-05-02 09:00:00|4341.17|4339.67|4345.17|4343.67|4350.17|4348.67|4337.17|4335.67|44074
1683021600000|2023-05-02 10:00:00|4344.17|4342.67|4346.17|4344.67|4349.17|4347.67|4338.67|4337.17|30374
1683025200000|2023-05-02 11:00:00|4347.17|4345.67|4345.9|4344.4|4348.17|4346.67|4342.9|4341.4|26767
1683028800000|2023-05-02 12:00:00|4344.9|4343.4|4335.9|4334.4|4344.9|4343.4|4335.9|4334.4|40307
1683032400000|2023-05-02 13:00:00|4336.9|4335.4|4329.9|4328.4|4338.4|4336.9|4327.9|4326.4|62008
1683036000000|2023-05-02 14:00:00|4330.4|4328.9|4297.02|4295.52|4331.9|4330.4|4297.02|4295.52|171918
1683039600000|2023-05-02 15:00:00|4296.02|4294.52|4298.08|4296.58|4303.08|4301.58|4289.08|4287.58|245616
1683043200000|2023-05-02 16:00:00|4297.08|4295.58|4305.08|4303.58|4306.08|4304.58|4295.08|4293.58|27910
1683046800000|2023-05-02 17:00:00|4306.08|4304.58|4312.08|4310.58|4314.08|4312.58|4304.08|4302.58|15393
1683050400000|2023-05-02 18:00:00|4311.08|4309.58|4313.08|4311.58|4313.08|4311.58|4306.08|4304.58|10672
1683054000000|2023-05-02 19:00:00|4312.58|4311.08|4310.08|4308.58|4315.08|4313.58|4309.08|4307.58|21332
1683057600000|2023-05-02 20:00:00|4314.13|4311.13|4310.33|4307.33|4316.23|4313.23|4309.83|4306.83|138
1683061200000|2023-05-02 21:00:00|4310.53|4307.53|4309.63|4306.63|4310.63|4307.63|4309.13|4306.13|0
1683064800000|2023-05-02 22:00:00|4310.33|4307.33|4310.53|4307.53|4312.43|4309.43|4308.53|4305.53|0
1683068400000|2023-05-02 23:00:00|4310.63|4307.63|4315.43|4312.43|4315.43|4312.43|4309.43|4306.43|0
1683072000000|2023-05-03 00:00:00|4315.63|4312.63|4311.33|4309.33|4315.63|4312.63|4305.33|4302.33|2097
1683075600000|2023-05-03 01:00:00|4312.33|4310.33|4308.33|4306.33|4312.33|4310.33|4306.33|4304.33|1598
1683079200000|2023-05-03 02:00:00|4309.33|4307.33|4311.33|4309.33|4312.33|4310.33|4309.33|4307.33|1680
1683082800000|2023-05-03 03:00:00|4311.83|4309.83|4312.33|4310.33|4312.33|4310.33|4309.33|4307.33|456
1683086400000|2023-05-03 04:00:00|4313.33|4311.33|4312.33|4310.33|4313.33|4311.33|4310.33|4308.33|1047
1683090000000|2023-05-03 05:00:00|4313.33|4311.33|4314.33|4312.33|4317.33|4315.33|4311.33|4309.33|2869
1683093600000|2023-05-03 06:00:00|4314.08|4312.58|4317.08|4315.58|4321.08|4319.58|4313.08|4311.58|18332
1683097200000|2023-05-03 07:00:00|4316.08|4314.58|4322.55|4321.05|4325.55|4324.05|4311.08|4309.58|95624
1683100800000|2023-05-03 08:00:00|4323.55|4322.05|4317.55|4316.05|4325.55|4324.05|4314.05|4312.55|58219
1683104400000|2023-05-03 09:00:00|4318.55|4317.05|4324.55|4323.05|4325.55|4324.05|4316.55|4315.05|39206
1683108000000|2023-05-03 10:00:00|4325.55|4324.05|4320.55|4319.05|4329.55|4328.05|4315.55|4314.05|42910
1683111600000|2023-05-03 11:00:00|4321.55|4320.05|4318.16|4316.66|4329.55|4328.05|4317.16|4315.66|42494
1683115200000|2023-05-03 12:00:00|4319.16|4317.66|4310.16|4308.66|4326.16|4324.66|4307.16|4305.66|43743
1683118800000|2023-05-03 13:00:00|4309.16|4307.66|4312.16|4310.66|4318.16|4316.66|4308.16|4306.66|49631
1683122400000|2023-05-03 14:00:00|4313.16|4311.66|4311.24|4309.74|4316.24|4314.74|4308.24|4306.74|66236
1683126000000|2023-05-03 15:00:00|4312.24|4310.74|4311.52|4310.02|4313.24|4311.74|4301.52|4300.02|145195
1683129600000|2023-05-03 16:00:00|4312.52|4311.02|4317.52|4316.02|4317.52|4316.02|4310.52|4309.02|15768
1683133200000|2023-05-03 17:00:00|4318.52|4317.02|4318.52|4317.02|4320.52|4319.02|4315.52|4314.02|10369
1683136800000|2023-05-03 18:00:00|4317.52|4316.02|4321.52|4320.02|4330.52|4329.02|4307.52|4306.02|54402
1683140400000|2023-05-03 19:00:00|4321.02|4319.52|4294.02|4292.52|4326.52|4325.02|4293.52|4292.02|43243
1683144000000|2023-05-03 20:00:00|4293.47|4290.47|4282.27|4279.27|4303.87|4300.87|4281.07|4278.07|99
1683147600000|2023-05-03 21:00:00|4282.37|4279.37|4279.97|4276.97|4285.87|4282.87|4279.97|4276.97|0
1683151200000|2023-05-03 22:00:00|4276.37|4273.37|4281.17|4278.17|4281.27|4278.27|4267.67|4264.67|0
1683154800000|2023-05-03 23:00:00|4281.07|4278.07|4285.47|4282.47|4285.47|4282.47|4277.97|4274.97|0
1683158400000|2023-05-04 00:00:00|4285.17|4282.17|4283.77|4281.77|4285.77|4283.77|4280.77|4278.17|2032
1683162000000|2023-05-04 01:00:00|4282.77|4280.77|4291.77|4289.77|4292.77|4290.77|4281.77|4279.77|1597
1683165600000|2023-05-04 02:00:00|4293.77|4291.77|4298.77|4296.77|4298.77|4296.77|4292.77|4290.77|1237
1683169200000|2023-05-04 03:00:00|4297.77|4295.77|4299.77|4297.77|4300.77|4298.77|4297.77|4295.77|717
1683172800000|2023-05-04 04:00:00|4298.77|4296.77|4301.77|4299.77|4303.77|4301.77|4294.77|4292.77|2436
1683176400000|2023-05-04 05:00:00|4300.77|4298.77|4299.77|4297.77|4302.77|4300.77|4298.77|4296.77|3516
1683180000000|2023-05-04 06:00:00|4299.52|4298.02|4296.52|4295.02|4301.52|4300.02|4291.52|4290.02|12586
1683183600000|2023-05-04 07:00:00|4295.52|4294.02|4301.75|4300.25|4303.75|4302.25|4271.52|4270.02|145356
1683187200000|2023-05-04 08:00:00|4302.25|4300.75|4288.75|4287.25|4302.75|4301.25|4285.75|4284.25|54855
1683190800000|2023-05-04 09:00:00|4288.25|4286.75|4280.75|4279.25|4292.75|4291.25|4277.75|4276.25|55170
1683194400000|2023-05-04 10:00:00|4279.75|4278.25|4275.75|4274.25|4285.75|4284.25|4271.75|4270.25|52504
1683198000000|2023-05-04 11:00:00|4274.75|4273.25|4272.04|4270.54|4276.75|4275.25|4270.04|4268.54|59111
1683201600000|2023-05-04 12:00:00|4271.04|4269.54|4279.04|4277.54|4288.04|4286.54|4263.04|4261.54|83581
1683205200000|2023-05-04 13:00:00|4280.04|4278.54|4292.04|4290.54|4295.04|4293.54|4271.04|4269.54|100822
1683208800000|2023-05-04 14:00:00|4291.04|4289.54|4284.84|4283.34|4295.04|4293.54|4272.84|4271.34|139945
1683212400000|2023-05-04 15:00:00|4283.84|4282.34|4275.85|4274.35|4294.84|4293.34|4271.85|4270.35|198328
1683216000000|2023-05-04 16:00:00|4276.85|4275.35|4286.85|4285.35|4286.85|4285.35|4270.85|4269.35|27072
1683219600000|2023-05-04 17:00:00|4287.85|4286.35|4289.85|4288.35|4295.85|4294.35|4284.85|4283.35|21615
1683223200000|2023-05-04 18:00:00|4290.85|4289.35|4285.85|4284.35|4291.35|4289.85|4281.85|4280.35|9777
1683226800000|2023-05-04 19:00:00|4285.35|4283.85|4283.85|4282.35|4291.85|4290.35|4280.85|4279.35|18784
1683230400000|2023-05-04 20:00:00|4285.6|4282.6|4283.6|4280.6|4290.6|4287.6|4281.6|4278.6|64
1683234000000|2023-05-04 21:00:00|4283.8|4280.8|4285.5|4282.5|4286.3|4283.3|4283.1|4280.1|0
1683237600000|2023-05-04 22:00:00|4286.1|4283.1|4293.7|4290.7|4293.7|4290.7|4285.5|4282.5|0
1683241200000|2023-05-04 23:00:00|4293.9|4290.9|4293.3|4290.3|4295.3|4292.3|4292|4289|0
1683244800000|2023-05-05 00:00:00|4293.5|4290.5|4294.1|4292.1|4297.1|4295.1|4288.1|4286.1|2302
1683248400000|2023-05-05 01:00:00|4293.1|4291.1|4295.1|4293.1|4295.1|4293.1|4292.1|4290.1|1076
1683252000000|2023-05-05 02:00:00|4294.1|4292.1|4295.1|4293.1|4297.1|4295.1|4290.1|4288.1|1008
1683255600000|2023-05-05 03:00:00|4296.1|4294.1|4298.1|4296.1|4298.1|4296.1|4294.1|4292.1|749
1683259200000|2023-05-05 04:00:00|4297.1|4295.1|4297.1|4295.1|4298.1|4296.1|4296.1|4294.1|732
1683262800000|2023-05-05 05:00:00|4298.1|4296.1|4294.1|4292.1|4298.1|4296.1|4293.1|4291.1|1978
1683266400000|2023-05-05 06:00:00|4293.85|4292.35|4303.85|4302.35|4305.85|4304.35|4290.85|4289.35|16871
1683270000000|2023-05-05 07:00:00|4302.85|4301.35|4295.85|4294.35|4310.85|4309.35|4294.85|4293.35|82178
1683273600000|2023-05-05 08:00:00|4294.85|4293.35|4306.11|4304.61|4308.11|4306.61|4283.85|4282.35|59121
1683277200000|2023-05-05 09:00:00|4305.61|4304.11|4301.11|4299.61|4306.11|4304.61|4293.61|4292.11|54616
1683280800000|2023-05-05 10:00:00|4302.11|4300.61|4304.11|4302.61|4311.11|4309.61|4301.11|4299.61|40674
1683284400000|2023-05-05 11:00:00|4303.11|4301.61|4309.85|4308.35|4313.11|4311.61|4303.11|4301.61|30710
1683288000000|2023-05-05 12:00:00|4310.85|4309.35|4314.85|4313.35|4319.85|4318.35|4302.35|4300.85|55657
1683291600000|2023-05-05 13:00:00|4315.85|4314.35|4321.85|4320.35|4324.85|4323.35|4313.85|4312.35|63058
1683295200000|2023-05-05 14:00:00|4322.85|4321.35|4339.21|4337.71|4339.21|4337.71|4319.85|4318.35|94378
1683298800000|2023-05-05 15:00:00|4338.21|4336.71|4334.2|4332.7|4342.21|4340.71|4332.2|4330.7|175570
1683302400000|2023-05-05 16:00:00|4335.2|4333.7|4336.2|4334.7|4336.2|4334.7|4331.2|4329.7|25837
1683306000000|2023-05-05 17:00:00|4337.2|4335.7|4340.2|4338.7|4340.2|4338.7|4336.2|4334.7|15184
1683309600000|2023-05-05 18:00:00|4341.2|4339.7|4349.2|4347.7|4351.2|4349.7|4340.2|4338.7|14612
1683313200000|2023-05-05 19:00:00|4348.7|4347.2|4346.2|4344.7|4351.2|4349.7|4345.2|4343.7|19609
1683316800000|2023-05-05 20:00:00|4348.85|4345.85|4345.24|4342.24|4349.35|4346.35|4343.04|4340.04|87
1683496800000|2023-05-07 22:00:00|4349.75|4346.75|4347.55|4344.55|4350.95|4347.95|4346.75|4343.75|0
1683500400000|2023-05-07 23:00:00|4347.25|4344.25|4342.65|4339.65|4350.65|4347.65|4342.35|4339.35|0
1683504000000|2023-05-08 00:00:00|4342.35|4339.35|4342.45|4340.45|4345.45|4343.45|4339.25|4336.25|2107
1683507600000|2023-05-08 01:00:00|4341.45|4339.45|4341.45|4339.45|4344.45|4342.45|4338.45|4336.45|1278
1683511200000|2023-05-08 02:00:00|4340.95|4338.95|4342.45|4340.45|4343.45|4341.45|4339.45|4337.45|925
1683514800000|2023-05-08 03:00:00|4343.45|4341.45|4338.45|4336.45|4343.45|4341.45|4338.45|4336.45|735
1683518400000|2023-05-08 04:00:00|4339.45|4337.45|4339.45|4337.45|4340.45|4338.45|4339.45|4337.45|1140
1683522000000|2023-05-08 05:00:00|4340.45|4338.45|4338.45|4336.45|4340.45|4338.45|4337.45|4335.45|2853
1683525600000|2023-05-08 06:00:00|4338.2|4336.7|4340.2|4338.7|4341.2|4339.7|4336.2|4334.7|11159
1683529200000|2023-05-08 07:00:00|4339.2|4337.7|4348.2|4346.7|4349.2|4347.7|4333.2|4331.7|61481
1683532800000|2023-05-08 08:00:00|4347.2|4345.7|4342.23|4340.73|4349.23|4347.73|4340.23|4338.73|23812
1683536400000|2023-05-08 09:00:00|4341.23|4339.73|4348.23|4346.73|4350.23|4348.73|4341.23|4339.73|28656
1683540000000|2023-05-08 10:00:00|4347.23|4345.73|4351.73|4350.23|4352.23|4350.73|4347.23|4345.73|20941
1683543600000|2023-05-08 11:00:00|4352.23|4350.73|4353.62|4352.12|4355.62|4354.12|4351.23|4349.73|22736
1683547200000|2023-05-08 12:00:00|4354.62|4353.12|4352.62|4351.12|4355.62|4354.12|4350.62|4349.12|22109
1683550800000|2023-05-08 13:00:00|4351.62|4350.12|4341.62|4340.12|4352.62|4351.12|4341.62|4340.12|48424
1683554400000|2023-05-08 14:00:00|4342.62|4341.12|4347.54|4346.04|4347.54|4346.04|4340.54|4339.04|50189
1683558000000|2023-05-08 15:00:00|4348.54|4347.04|4347.23|4345.73|4349.54|4348.04|4342.23|4340.73|109098
1683561600000|2023-05-08 16:00:00|4348.23|4346.73|4343.23|4341.73|4348.23|4346.73|4342.23|4340.73|12456
1683565200000|2023-05-08 17:00:00|4342.23|4340.73|4348.23|4346.73|4348.23|4346.73|4342.23|4340.73|5100
1683568800000|2023-05-08 18:00:00|4349.23|4347.73|4350.23|4348.73|4350.23|4348.73|4339.23|4337.73|6475
1683572400000|2023-05-08 19:00:00|4349.23|4347.73|4350.23|4348.73|4350.23|4348.73|4346.23|4344.73|9252
1683576000000|2023-05-08 20:00:00|4351.48|4348.48|4349.38|4346.38|4352.58|4349.58|4348.88|4345.88|25
1683579600000|2023-05-08 21:00:00|4348.98|4345.98|4349.88|4346.88|4351.08|4348.08|4348.78|4345.78|0
1683583200000|2023-05-08 22:00:00|4348.78|4345.78|4348.38|4345.38|4349.68|4346.68|4347.88|4344.88|0
1683586800000|2023-05-08 23:00:00|4348.58|4345.58|4348.58|4345.58|4349.68|4346.68|4347.58|4344.58|0
1683590400000|2023-05-09 00:00:00|4348.38|4345.38|4348.48|4346.48|4351.48|4349.48|4347.08|4344.08|1305
1683594000000|2023-05-09 01:00:00|4347.48|4345.48|4349.48|4347.48|4350.48|4348.48|4347.48|4345.48|698
1683597600000|2023-05-09 02:00:00|4350.48|4348.48|4350.48|4348.48|4350.48|4348.48|4348.48|4346.48|582
1683601200000|2023-05-09 03:00:00|4349.48|4347.48|4351.48|4349.48|4351.48|4349.48|4348.48|4346.48|556
1683604800000|2023-05-09 04:00:00|4350.48|4348.48|4351.48|4349.48|4353.48|4351.48|4350.48|4348.48|570
1683608400000|2023-05-09 05:00:00|4351.98|4349.98|4348.48|4346.48|4353.48|4351.48|4348.48|4346.48|1604
1683612000000|2023-05-09 06:00:00|4348.23|4346.73|4341.23|4339.73|4348.23|4346.73|4341.23|4339.73|12438
1683615600000|2023-05-09 07:00:00|4342.23|4340.73|4332.85|4331.35|4343.23|4341.73|4330.23|4328.73|83491
1683619200000|2023-05-09 08:00:00|4332.35|4330.85|4324.85|4323.35|4336.85|4335.35|4321.85|4320.35|50480
1683622800000|2023-05-09 09:00:00|4325.85|4324.35|4317.85|4316.35|4326.85|4325.35|4314.85|4313.35|70771
1683626400000|2023-05-09 10:00:00|4316.85|4315.35|4312.85|4311.35|4317.85|4316.35|4311.85|4310.35|53799
1683630000000|2023-05-09 11:00:00|4313.85|4312.35|4309.59|4308.09|4315.85|4314.35|4306.59|4305.09|47738
1683633600000|2023-05-09 12:00:00|4310.59|4309.09|4307.59|4306.09|4314.59|4313.09|4305.59|4304.09|39582
1683637200000|2023-05-09 13:00:00|4306.59|4305.09|4317.59|4316.09|4318.59|4317.09|4306.59|4305.09|64074
1683640800000|2023-05-09 14:00:00|4318.09|4316.59|4320.05|4318.55|4322.55|4321.05|4312.55|4311.05|42437
1683644400000|2023-05-09 15:00:00|4319.55|4318.05|4320.55|4319.05|4324.55|4323.05|4318.55|4317.05|101892
1683648000000|2023-05-09 16:00:00|4319.55|4318.05|4321.55|4320.05|4322.55|4321.05|4318.55|4317.05|16045
1683651600000|2023-05-09 17:00:00|4321.05|4319.55|4325.55|4324.05|4325.55|4324.05|4320.55|4319.05|6993
1683655200000|2023-05-09 18:00:00|4326.05|4324.55|4324.55|4323.05|4327.55|4326.05|4323.55|4322.05|6082
1683658800000|2023-05-09 19:00:00|4325.05|4323.55|4323.55|4322.05|4326.55|4325.05|4322.55|4321.05|10530
1683662400000|2023-05-09 20:00:00|4323.8|4320.8|4324.5|4321.5|4328.2|4325.2|4323|4320|17
1683666000000|2023-05-09 21:00:00|4324.4|4321.4|4324.2|4321.2|4324.5|4321.5|4323|4320|0
1683669600000|2023-05-09 22:00:00|4323.1|4320.1|4326.4|4323.4|4327.2|4324.2|4322|4319|0
1683673200000|2023-05-09 23:00:00|4326.1|4323.1|4327.7|4324.7|4328.7|4325.7|4325.6|4322.6|0
1683676800000|2023-05-10 00:00:00|4327.4|4324.4|4326.8|4324.8|4329.8|4327.8|4325.8|4323.1|1162
1683680400000|2023-05-10 01:00:00|4327.8|4325.8|4326.8|4324.8|4327.8|4325.8|4325.8|4323.8|525
1683684000000|2023-05-10 02:00:00|4327.8|4325.8|4326.8|4324.8|4327.8|4325.8|4325.8|4323.8|383
1683687600000|2023-05-10 03:00:00|4327.8|4325.8|4326.8|4324.8|4327.8|4325.8|4326.8|4324.8|672
1683691200000|2023-05-10 04:00:00|4325.8|4323.8|4327.8|4325.8|4328.3|4326.3|4325.8|4323.8|398
1683694800000|2023-05-10 05:00:00|4328.3|4326.3|4323.8|4321.8|4328.8|4326.8|4322.8|4320.8|2188
1683698400000|2023-05-10 06:00:00|4323.55|4322.05|4328.55|4327.05|4330.55|4329.05|4323.55|4322.05|7355
1683702000000|2023-05-10 07:00:00|4329.55|4328.05|4308.42|4306.92|4333.55|4332.05|4307.42|4305.92|85004
1683705600000|2023-05-10 08:00:00|4307.42|4305.92|4312.42|4310.92|4315.42|4313.92|4303.42|4301.92|42779
1683709200000|2023-05-10 09:00:00|4311.42|4309.92|4310.42|4308.92|4314.42|4312.92|4307.42|4305.92|26483
1683712800000|2023-05-10 10:00:00|4309.42|4307.92|4312.42|4310.92|4313.42|4311.92|4306.42|4304.92|21651
1683716400000|2023-05-10 11:00:00|4313.42|4311.92|4309.47|4307.97|4313.47|4311.97|4309.47|4307.97|22051
1683720000000|2023-05-10 12:00:00|4308.47|4306.97|4325.47|4323.97|4330.47|4328.97|4307.47|4305.97|95926
1683723600000|2023-05-10 13:00:00|4324.47|4322.97|4306.47|4304.97|4332.47|4330.97|4295.47|4293.97|104783
1683727200000|2023-05-10 14:00:00|4307.47|4305.97|4297.63|4296.13|4311.63|4310.13|4292.63|4291.13|108558
1683730800000|2023-05-10 15:00:00|4298.63|4297.13|4301.1|4299.6|4305.1|4303.6|4296.63|4295.13|133995
1683734400000|2023-05-10 16:00:00|4300.1|4298.6|4293.1|4291.6|4301.1|4299.6|4292.1|4290.6|20704
1683738000000|2023-05-10 17:00:00|4292.1|4290.6|4290.11|4288.61|4293.6|4292.1|4280.11|4278.61|18226
1683741600000|2023-05-10 18:00:00|4291.11|4289.61|4300.11|4298.61|4301.11|4299.61|4290.11|4288.61|7675
1683745200000|2023-05-10 19:00:00|4299.11|4297.61|4303.11|4301.61|4309.11|4307.61|4299.11|4297.61|17211
1683748800000|2023-05-10 20:00:00|4303.06|4300.06|4303.76|4300.76|4307.76|4304.76|4303.06|4300.06|56
1683752400000|2023-05-10 21:00:00|4303.86|4300.86|4302.76|4299.76|4304.06|4301.06|4301.86|4298.86|0
1683756000000|2023-05-10 22:00:00|4302.86|4299.86|4305.96|4302.96|4306.46|4303.46|4302.86|4299.86|0
1683759600000|2023-05-10 23:00:00|4306.06|4303.06|4308.56|4305.56|4310.36|4307.36|4304.86|4301.86|0
1683763200000|2023-05-11 00:00:00|4308.76|4305.76|4311.36|4309.36|4312.86|4310.36|4306.36|4304.36|1572
1683766800000|2023-05-11 01:00:00|4310.36|4308.36|4307.36|4305.36|4313.36|4311.36|4307.36|4305.36|1119
1683770400000|2023-05-11 02:00:00|4307.86|4305.86|4309.36|4307.36|4309.36|4307.36|4306.36|4304.36|856
1683774000000|2023-05-11 03:00:00|4310.36|4308.36|4310.36|4308.36|4311.36|4309.36|4309.36|4307.36|588
1683777600000|2023-05-11 04:00:00|4310.86|4308.86|4310.36|4308.36|4312.36|4310.36|4310.36|4308.36|489
1683781200000|2023-05-11 05:00:00|4310.86|4308.86|4312.36|4310.36|4315.36|4313.36|4308.36|4306.36|2252
1683784800000|2023-05-11 06:00:00|4312.11|4310.61|4310.11|4308.61|4315.11|4313.61|4307.11|4305.61|13943
1683788400000|2023-05-11 07:00:00|4309.11|4307.61|4337.33|4335.83|4342.33|4340.83|4309.11|4307.61|109862
1683792000000|2023-05-11 08:00:00|4338.33|4336.83|4326.33|4324.83|4342.33|4340.83|4324.33|4322.83|65720
1683795600000|2023-05-11 09:00:00|4325.33|4323.83|4327.33|4325.83|4332.33|4330.83|4323.33|4321.83|39265
1683799200000|2023-05-11 10:00:00|4328.33|4326.83|4325.83|4324.33|4328.33|4326.83|4323.33|4321.83|30903
1683802800000|2023-05-11 11:00:00|4326.33|4324.83|4311.73|4310.23|4326.83|4325.33|4308.73|4307.23|50944
1683806400000|2023-05-11 12:00:00|4310.73|4309.23|4299.73|4298.23|4319.73|4318.23|4297.73|4296.23|70847
1683810000000|2023-05-11 13:00:00|4298.73|4297.23|4289.73|4288.23|4298.73|4297.23|4283.73|4282.23|96836
1683813600000|2023-05-11 14:00:00|4288.73|4287.23|4304.04|4302.54|4304.04|4302.54|4281.73|4280.23|94663
1683817200000|2023-05-11 15:00:00|4303.04|4301.54|4305.13|4303.63|4310.04|4308.54|4301.13|4299.63|162452
1683820800000|2023-05-11 16:00:00|4306.13|4304.63|4305.13|4303.63|4306.13|4304.63|4301.13|4299.63|19698
1683824400000|2023-05-11 17:00:00|4304.13|4302.63|4300.13|4298.63|4305.63|4304.13|4295.13|4293.63|11216
1683828000000|2023-05-11 18:00:00|4300.63|4299.13|4307.13|4305.63|4309.13|4307.63|4299.13|4297.63|7677
1683831600000|2023-05-11 19:00:00|4308.13|4306.63|4308.13|4306.63|4310.13|4308.63|4304.13|4302.63|15461
1683835200000|2023-05-11 20:00:00|4309.68|4306.68|4310.88|4307.88|4311.18|4308.18|4306.78|4303.78|38
1683838800000|2023-05-11 21:00:00|4310.98|4307.98|4309.98|4306.98|4311.08|4308.08|4309.78|4306.78|0
1683842400000|2023-05-11 22:00:00|4309.78|4306.78|4313.38|4310.38|4315.08|4312.08|4309.38|4306.38|0
1683846000000|2023-05-11 23:00:00|4313.58|4310.58|4310.48|4307.48|4313.58|4310.58|4310.48|4307.48|0
1683849600000|2023-05-12 00:00:00|4310.18|4307.18|4316.38|4314.38|4318.38|4316.38|4310.18|4307.18|1848
1683853200000|2023-05-12 01:00:00|4317.38|4315.38|4314.38|4312.38|4319.38|4317.38|4313.38|4311.38|1293
1683856800000|2023-05-12 02:00:00|4314.88|4312.88|4314.38|4312.38|4315.38|4313.38|4310.38|4308.38|414
1683860400000|2023-05-12 03:00:00|4313.38|4311.38|4312.88|4310.88|4314.38|4312.38|4312.38|4310.38|143
1683864000000|2023-05-12 04:00:00|4312.38|4310.38|4317.38|4315.38|4317.38|4315.38|4312.38|4310.38|200
1683867600000|2023-05-12 05:00:00|4316.38|4314.38|4320.38|4318.38|4320.38|4318.38|4316.38|4314.38|2285
1683871200000|2023-05-12 06:00:00|4320.13|4318.63|4319.13|4317.63|4322.13|4320.63|4316.13|4314.63|17030
1683874800000|2023-05-12 07:00:00|4320.13|4318.63|4324.89|4323.39|4333.13|4331.63|4318.13|4316.63|87942
1683878400000|2023-05-12 08:00:00|4323.89|4322.39|4339.89|4338.39|4341.89|4340.39|4322.89|4321.39|85524
1683882000000|2023-05-12 09:00:00|4340.89|4339.39|4333.89|4332.39|4345.89|4344.39|4331.89|4330.39|56868
1683885600000|2023-05-12 10:00:00|4334.89|4333.39|4332.89|4331.39|4336.89|4335.39|4329.89|4328.39|33122
1683889200000|2023-05-12 11:00:00|4333.89|4332.39|4324.81|4323.31|4333.89|4332.39|4324.81|4323.31|28843
1683892800000|2023-05-12 12:00:00|4324.31|4322.81|4317.81|4316.31|4325.81|4324.31|4316.81|4315.31|45208
1683896400000|2023-05-12 13:00:00|4316.81|4315.31|4316.81|4315.31|4318.81|4317.31|4313.81|4312.31|52559
1683900000000|2023-05-12 14:00:00|4313.81|4312.31|4314.2|4312.7|4322.2|4320.7|4311.2|4309.7|73541
1683903600000|2023-05-12 15:00:00|4315.2|4313.7|4320.04|4318.54|4320.2|4318.7|4312.04|4310.54|163292
1683907200000|2023-05-12 16:00:00|4319.04|4317.54|4306.04|4304.54|4319.04|4317.54|4304.04|4302.54|35568
1683910800000|2023-05-12 17:00:00|4305.04|4303.54|4306.04|4304.54|4314.04|4312.54|4305.04|4303.54|10801
1683914400000|2023-05-12 18:00:00|4305.54|4304.04|4307.04|4305.54|4307.04|4305.54|4302.04|4300.54|10155
1683918000000|2023-05-12 19:00:00|4306.04|4304.54|4319.04|4317.54|4319.04|4317.54|4306.04|4304.54|16051
1683921600000|2023-05-12 20:00:00|4318.29|4315.29|4312.09|4309.09|4318.29|4315.29|4311.79|4308.79|15
1684101600000|2023-05-14 22:00:00|4311.6|4308.6|4310.7|4307.7|4313.6|4310.6|4310.7|4307.7|0
1684105200000|2023-05-14 23:00:00|4311|4308|4313.8|4310.8|4314.3|4311.3|4310.7|4307.7|0
1684108800000|2023-05-15 00:00:00|4313.6|4310.6|4311.3|4309.3|4315.3|4313.3|4310.3|4308.3|1002
1684112400000|2023-05-15 01:00:00|4312.3|4310.3|4316.3|4314.3|4317.3|4315.3|4311.3|4309.3|1051
1684116000000|2023-05-15 02:00:00|4315.3|4313.3|4314.3|4312.3|4316.3|4314.3|4314.3|4312.3|333
1684119600000|2023-05-15 03:00:00|4314.8|4312.8|4318.3|4316.3|4318.3|4316.3|4314.8|4312.8|777
1684123200000|2023-05-15 04:00:00|4319.3|4317.3|4320.3|4318.3|4320.3|4318.3|4318.3|4316.3|301
1684126800000|2023-05-15 05:00:00|4319.3|4317.3|4327.3|4325.3|4328.3|4326.3|4318.3|4316.3|2259
1684130400000|2023-05-15 06:00:00|4327.05|4325.55|4330.05|4328.55|4332.05|4330.55|4325.05|4323.55|11567
1684134000000|2023-05-15 07:00:00|4330.55|4329.05|4332.44|4330.94|4339.05|4337.55|4328.05|4326.55|58541
1684137600000|2023-05-15 08:00:00|4331.44|4329.94|4325.44|4323.94|4334.44|4332.94|4323.44|4321.94|36144
1684141200000|2023-05-15 09:00:00|4324.44|4322.94|4330.44|4328.94|4332.44|4330.94|4324.44|4322.94|35067
1684144800000|2023-05-15 10:00:00|4331.44|4329.94|4332.44|4330.94|4333.44|4331.94|4327.44|4325.94|26164
1684148400000|2023-05-15 11:00:00|4333.44|4331.94|4325.98|4324.48|4333.44|4331.94|4325.98|4324.48|30482
1684152000000|2023-05-15 12:00:00|4324.98|4323.48|4309.98|4308.48|4326.98|4325.48|4309.98|4308.48|37757
1684155600000|2023-05-15 13:00:00|4308.98|4307.48|4305.98|4304.48|4310.98|4309.48|4303.98|4302.48|47117
1684159200000|2023-05-15 14:00:00|4306.98|4305.48|4311.9|4310.4|4313.9|4312.4|4302.9|4301.4|44942
1684162800000|2023-05-15 15:00:00|4312.9|4311.4|4315.9|4314.4|4315.9|4314.4|4311.9|4310.4|99561
1684166400000|2023-05-15 16:00:00|4316.9|4315.4|4323.9|4322.4|4323.9|4322.4|4314.9|4313.4|17866
1684170000000|2023-05-15 17:00:00|4322.9|4321.4|4320.9|4319.4|4327.9|4326.4|4315.9|4314.4|12543
1684173600000|2023-05-15 18:00:00|4321.9|4320.4|4324.9|4323.4|4326.9|4325.4|4320.9|4319.4|7585
1684177200000|2023-05-15 19:00:00|4323.9|4322.4|4327.9|4326.4|4327.9|4326.4|4323.9|4322.4|10082
1684180800000|2023-05-15 20:00:00|4330.95|4327.95|4327.55|4324.55|4330.95|4327.95|4326.55|4323.55|74
1684184400000|2023-05-15 21:00:00|4327.45|4324.45|4327.85|4324.85|4328.75|4325.75|4327.45|4324.45|0
1684188000000|2023-05-15 22:00:00|4326.95|4323.95|4326.55|4323.55|4329.45|4326.45|4325.55|4322.55|0
1684191600000|2023-05-15 23:00:00|4326.65|4323.65|4325.75|4322.75|4327.85|4324.85|4325.05|4322.05|0
1684195200000|2023-05-16 00:00:00|4325.55|4322.55|4322.15|4320.15|4325.75|4322.75|4320.15|4318.15|1331
1684198800000|2023-05-16 01:00:00|4321.15|4319.15|4319.15|4317.15|4321.15|4319.15|4317.15|4315.15|1316
1684202400000|2023-05-16 02:00:00|4318.15|4316.15|4317.15|4315.15|4318.15|4316.15|4316.15|4314.15|1155
1684206000000|2023-05-16 03:00:00|4316.15|4314.15|4315.15|4313.15|4318.15|4316.15|4315.15|4313.15|874
1684209600000|2023-05-16 04:00:00|4316.15|4314.15|4315.15|4313.15|4316.15|4314.15|4315.15|4313.15|550
1684213200000|2023-05-16 05:00:00|4314.15|4312.15|4312.15|4310.15|4314.15|4312.15|4311.15|4309.15|1686
1684216800000|2023-05-16 06:00:00|4311.9|4310.4|4307.9|4306.4|4312.9|4311.4|4304.9|4303.4|14226
1684220400000|2023-05-16 07:00:00|4306.9|4305.4|4323.55|4322.05|4329.55|4328.05|4298.9|4297.4|72446
1684224000000|2023-05-16 08:00:00|4325.05|4323.55|4320.55|4319.05|4326.55|4325.05|4317.55|4316.05|42919
1684227600000|2023-05-16 09:00:00|4321.55|4320.05|4321.55|4320.05|4325.55|4324.05|4315.55|4314.05|28392
1684231200000|2023-05-16 10:00:00|4320.55|4319.05|4322.55|4321.05|4324.55|4323.05|4316.55|4315.05|35391
1684234800000|2023-05-16 11:00:00|4323.55|4322.05|4321.3|4319.8|4324.55|4323.05|4319.55|4318.05|17150
1684238400000|2023-05-16 12:00:00|4322.3|4320.8|4320.3|4318.8|4325.3|4323.8|4319.3|4317.8|34476
1684242000000|2023-05-16 13:00:00|4321.3|4319.8|4311.3|4309.8|4321.3|4319.8|4309.3|4307.8|55671
1684245600000|2023-05-16 14:00:00|4310.3|4308.8|4315.63|4314.13|4316.63|4315.13|4306.63|4305.13|68856
1684249200000|2023-05-16 15:00:00|4316.63|4315.13|4321.67|4320.17|4322.67|4321.17|4311.67|4310.17|149261
1684252800000|2023-05-16 16:00:00|4322.67|4321.17|4317.67|4316.17|4322.67|4321.17|4315.67|4314.17|17958
1684256400000|2023-05-16 17:00:00|4318.67|4317.17|4312.67|4311.17|4318.67|4317.17|4308.67|4307.17|8329
1684260000000|2023-05-16 18:00:00|4311.67|4310.17|4312.67|4311.17|4312.67|4311.17|4307.67|4306.17|4559
1684263600000|2023-05-16 19:00:00|4311.67|4310.17|4304.67|4303.17|4313.67|4312.17|4304.67|4303.17|9199
1684267200000|2023-05-16 20:00:00|4305.12|4302.12|4310.12|4307.12|4314.32|4311.32|4302.32|4299.32|201
1684270800000|2023-05-16 21:00:00|4310.62|4307.62|4308.02|4305.02|4310.82|4307.82|4307.12|4304.12|0
1684274400000|2023-05-16 22:00:00|4308.72|4305.72|4309.62|4306.62|4311.12|4308.12|4306.22|4303.22|0
1684278000000|2023-05-16 23:00:00|4309.42|4306.42|4311.42|4308.42|4311.92|4308.92|4308.82|4305.82|0
1684281600000|2023-05-17 00:00:00|4312.22|4309.22|4308.92|4306.92|4312.72|4309.72|4305.92|4303.92|1064
1684285200000|2023-05-17 01:00:00|4309.92|4307.92|4311.92|4309.92|4311.92|4309.92|4309.92|4307.92|1235
1684288800000|2023-05-17 02:00:00|4310.92|4308.92|4313.92|4311.92|4314.92|4312.92|4310.92|4308.92|521
1684292400000|2023-05-17 03:00:00|4312.92|4310.92|4310.92|4308.92|4312.92|4310.92|4310.92|4308.92|411
1684296000000|2023-05-17 04:00:00|4311.92|4309.92|4311.92|4309.92|4312.92|4310.92|4310.92|4308.92|1522
1684299600000|2023-05-17 05:00:00|4312.42|4310.42|4309.92|4307.92|4318.92|4316.92|4307.92|4305.92|4075
1684303200000|2023-05-17 06:00:00|4309.67|4308.17|4302.67|4301.17|4309.67|4308.17|4300.67|4299.17|16314
1684306800000|2023-05-17 07:00:00|4301.67|4300.17|4310.06|4308.56|4314.67|4313.17|4293.67|4292.17|88882
1684310400000|2023-05-17 08:00:00|4311.06|4309.56|4320.06|4318.56|4321.06|4319.56|4309.06|4307.56|52489
1684314000000|2023-05-17 09:00:00|4321.06|4319.56|4320.06|4318.56|4321.06|4319.56|4315.06|4313.56|38678
1684317600000|2023-05-17 10:00:00|4321.06|4319.56|4320.06|4318.56|4321.06|4319.56|4316.06|4314.56|31335
1684321200000|2023-05-17 11:00:00|4321.06|4319.56|4322.11|4320.61|4325.06|4323.56|4320.06|4318.56|35310
1684324800000|2023-05-17 12:00:00|4323.11|4321.61|4329.11|4327.61|4329.11|4327.61|4321.11|4319.61|33108
1684328400000|2023-05-17 13:00:00|4328.11|4326.61|4320.11|4318.61|4332.11|4330.61|4319.11|4317.61|57974
1684332000000|2023-05-17 14:00:00|4319.11|4317.61|4321.57|4320.07|4323.57|4322.07|4318.11|4316.61|61019
1684335600000|2023-05-17 15:00:00|4322.57|4321.07|4318.57|4317.07|4324.57|4323.07|4318.57|4317.07|36789
1684339200000|2023-05-17 16:00:00|4324.73|4323.23|4339.73|4338.23|4340.73|4339.23|4324.73|4323.23|28765
1684342800000|2023-05-17 17:00:00|4340.73|4339.23|4347.73|4346.23|4347.73|4346.23|4339.73|4338.23|14856
1684346400000|2023-05-17 18:00:00|4346.73|4345.23|4340.73|4339.23|4347.23|4345.73|4340.73|4339.23|6190
1684350000000|2023-05-17 19:00:00|4339.73|4338.23|4346.73|4345.23|4347.73|4346.23|4339.73|4338.23|18518
1684353600000|2023-05-17 20:00:00|4349.78|4346.78|4347.98|4344.98|4350.08|4347.08|4346.68|4343.68|84
1684357200000|2023-05-17 21:00:00|4347.88|4344.88|4348.78|4345.78|4348.98|4345.98|4347.08|4344.08|0
1684360800000|2023-05-17 22:00:00|4348.38|4345.38|4346.38|4343.38|4348.38|4345.38|4344.58|4341.58|0
1684364400000|2023-05-17 23:00:00|4346.28|4343.28|4346.88|4343.88|4346.88|4343.88|4345.08|4342.08|0
1684368000000|2023-05-18 00:00:00|4346.68|4343.68|4346.98|4344.98|4351.98|4349.98|4345.88|4342.88|2578
1684371600000|2023-05-18 01:00:00|4345.98|4343.98|4345.98|4343.98|4347.98|4345.98|4344.98|4342.98|985
1684375200000|2023-05-18 02:00:00|4346.48|4344.48|4348.98|4346.98|4349.98|4347.98|4345.98|4343.98|444
1684378800000|2023-05-18 03:00:00|4349.98|4347.98|4347.98|4345.98|4349.98|4347.98|4346.98|4344.98|608
1684382400000|2023-05-18 04:00:00|4346.98|4344.98|4348.98|4346.98|4348.98|4346.98|4346.98|4344.98|821
1684386000000|2023-05-18 05:00:00|4347.98|4345.98|4343.98|4341.98|4349.98|4347.98|4342.98|4340.98|3353
1684389600000|2023-05-18 06:00:00|4343.73|4342.23|4343.73|4342.23|4345.73|4344.23|4341.73|4340.23|10073
1684393200000|2023-05-18 07:00:00|4344.73|4343.23|4365.59|4364.09|4365.59|4364.09|4344.73|4343.23|82459
1684396800000|2023-05-18 08:00:00|4366.59|4365.09|4369.59|4368.09|4378.59|4377.09|4366.59|4365.09|83417
1684400400000|2023-05-18 09:00:00|4367.59|4366.09|4373.59|4372.09|4373.59|4372.09|4364.59|4363.09|57513
1684404000000|2023-05-18 10:00:00|4374.59|4373.09|4378.59|4377.09|4381.59|4380.09|4372.59|4371.09|55427
1684407600000|2023-05-18 11:00:00|4377.59|4376.09|4375.92|4374.42|4381.59|4380.09|4374.59|4373.09|33009
1684411200000|2023-05-18 12:00:00|4376.92|4375.42|4366.92|4365.42|4376.92|4375.42|4365.92|4364.42|40763
1684414800000|2023-05-18 13:00:00|4365.92|4364.42|4356.92|4355.42|4367.92|4366.42|4354.92|4353.42|88575
1684418400000|2023-05-18 14:00:00|4355.92|4354.42|4367.83|4366.33|4367.83|4366.33|4350.92|4349.42|76571
1684422000000|2023-05-18 15:00:00|4368.83|4367.33|4369.83|4368.33|4373.83|4372.33|4367.83|4366.33|166779
1684425600000|2023-05-18 16:00:00|4368.83|4367.33|4363.83|4362.33|4369.83|4368.33|4360.83|4359.33|25675
1684429200000|2023-05-18 17:00:00|4364.83|4363.33|4361.83|4360.33|4369.83|4368.33|4360.83|4359.33|20151
1684432800000|2023-05-18 18:00:00|4360.83|4359.33|4370.83|4369.33|4371.83|4370.33|4360.83|4359.33|6553
1684436400000|2023-05-18 19:00:00|4371.83|4370.33|4381.83|4380.33|4383.83|4382.33|4369.83|4368.33|24102
1684440000000|2023-05-18 20:00:00|4382.78|4379.78|4386.58|4383.58|4387.08|4384.08|4381.28|4378.28|34
1684443600000|2023-05-18 21:00:00|4386.48|4383.48|4387.18|4384.18|4387.98|4384.98|4386.48|4383.48|0
1684447200000|2023-05-18 22:00:00|4386.88|4383.88|4391.98|4388.98|4396.58|4393.58|4384.88|4381.88|0
1684450800000|2023-05-18 23:00:00|4391.88|4388.88|4387.28|4384.28|4391.98|4388.98|4387.08|4384.08|0
1684454400000|2023-05-19 00:00:00|4387.58|4384.58|4388.08|4386.08|4390.08|4388.08|4383.08|4381.08|2718
1684458000000|2023-05-19 01:00:00|4388.58|4386.58|4387.08|4385.08|4390.08|4388.08|4384.08|4382.08|1213
1684461600000|2023-05-19 02:00:00|4386.08|4384.08|4393.08|4391.08|4394.08|4392.08|4386.08|4384.08|1403
1684465200000|2023-05-19 03:00:00|4392.58|4390.58|4390.08|4388.08|4395.08|4393.08|4390.08|4388.08|1005
1684468800000|2023-05-19 04:00:00|4389.08|4387.08|4387.08|4385.08|4389.08|4387.08|4387.08|4385.08|1389
1684472400000|2023-05-19 05:00:00|4388.08|4386.08|4386.08|4384.08|4388.08|4386.08|4386.08|4384.08|1436
1684476000000|2023-05-19 06:00:00|4385.83|4384.33|4381.83|4380.33|4385.83|4384.33|4381.83|4380.33|14390
1684479600000|2023-05-19 07:00:00|4382.83|4381.33|4390.64|4389.14|4391.64|4390.14|4379.83|4378.33|83876
1684483200000|2023-05-19 08:00:00|4389.64|4388.14|4402.64|4401.14|4404.64|4403.14|4388.64|4387.14|91592
1684486800000|2023-05-19 09:00:00|4403.64|4402.14|4401.64|4400.14|4405.64|4404.14|4395.64|4394.14|107904
1684490400000|2023-05-19 10:00:00|4400.64|4399.14|4396.64|4395.14|4405.64|4404.14|4395.64|4394.14|55196
1684494000000|2023-05-19 11:00:00|4395.64|4394.14|4404.59|4403.09|4405.64|4404.14|4395.64|4394.14|38854
1684497600000|2023-05-19 12:00:00|4403.59|4402.09|4404.59|4403.09|4406.59|4405.09|4402.59|4401.09|49819
1684501200000|2023-05-19 13:00:00|4403.59|4402.09|4412.59|4411.09|4413.59|4412.09|4402.59|4401.09|76491
1684504800000|2023-05-19 14:00:00|4411.59|4410.09|4411.41|4409.91|4413.41|4411.91|4406.59|4405.09|99005
1684508400000|2023-05-19 15:00:00|4412.41|4410.91|4385.94|4384.44|4413.41|4411.91|4379.94|4378.44|213764
1684512000000|2023-05-19 16:00:00|4384.94|4383.44|4387.94|4386.44|4389.94|4388.44|4378.94|4377.44|31094
1684515600000|2023-05-19 17:00:00|4388.94|4387.44|4388.94|4387.44|4390.94|4389.44|4387.94|4386.44|11815
1684519200000|2023-05-19 18:00:00|4387.94|4386.44|4390.94|4389.44|4390.94|4389.44|4385.94|4384.44|10408
1684522800000|2023-05-19 19:00:00|4389.94|4388.44|4390.44|4388.94|4393.94|4392.44|4386.94|4385.44|21446
1684526400000|2023-05-19 20:00:00|4388.89|4385.89|4382.49|4379.49|4390.19|4387.19|4379.99|4376.99|51
1684706400000|2023-05-21 22:00:00|4376.79|4373.79|4384.69|4381.69|4385.29|4382.29|4375.79|4372.79|0
1684710000000|2023-05-21 23:00:00|4384.99|4381.99|4387.89|4384.89|4388.29|4385.29|4384.49|4381.49|0
1684713600000|2023-05-22 00:00:00|4387.69|4384.69|4390.19|4388.19|4391.19|4389.19|4385.09|4382.09|1694
1684717200000|2023-05-22 01:00:00|4389.19|4387.19|4388.19|4386.19|4391.19|4389.19|4387.19|4385.19|858
1684720800000|2023-05-22 02:00:00|4387.19|4385.19|4390.19|4388.19|4390.19|4388.19|4387.19|4385.19|461
1684724400000|2023-05-22 03:00:00|4389.19|4387.19|4390.19|4388.19|4391.19|4389.19|4389.19|4387.19|516
1684728000000|2023-05-22 04:00:00|4391.19|4389.19|4391.19|4389.19|4393.19|4391.19|4391.19|4389.19|1272
1684731600000|2023-05-22 05:00:00|4392.19|4390.19|4390.19|4388.19|4393.19|4391.19|4390.19|4388.19|1880
1684735200000|2023-05-22 06:00:00|4389.94|4388.44|4384.94|4383.44|4389.94|4388.44|4382.94|4381.44|16014
1684738800000|2023-05-22 07:00:00|4384.44|4382.94|4390.94|4389.44|4392.44|4390.94|4380.94|4379.44|70757
1684742400000|2023-05-22 08:00:00|4389.94|4388.44|4394.63|4393.13|4395.63|4394.13|4385.94|4384.44|30954
1684746000000|2023-05-22 09:00:00|4393.63|4392.13|4390.63|4389.13|4395.63|4394.13|4389.63|4388.13|39893
1684749600000|2023-05-22 10:00:00|4389.63|4388.13|4385.63|4384.13|4391.63|4390.13|4381.63|4380.13|43682
1684753200000|2023-05-22 11:00:00|4384.63|4383.13|4383.77|4382.27|4384.77|4383.27|4379.63|4378.13|42951
1684756800000|2023-05-22 12:00:00|4382.77|4381.27|4380.77|4379.27|4383.77|4382.27|4377.77|4376.27|37149
1684760400000|2023-05-22 13:00:00|4380.27|4378.77|4382.77|4381.27|4384.77|4383.27|4377.77|4376.27|45625
1684764000000|2023-05-22 14:00:00|4381.77|4380.27|4384.92|4383.42|4384.92|4383.42|4372.77|4371.27|58605
1684767600000|2023-05-22 15:00:00|4385.92|4384.42|4388.92|4387.42|4388.92|4387.42|4383.92|4382.42|116575
1684771200000|2023-05-22 16:00:00|4389.92|4388.42|4387.92|4386.42|4389.92|4388.42|4385.92|4384.42|16955
1684774800000|2023-05-22 17:00:00|4388.92|4387.42|4385.92|4384.42|4389.92|4388.42|4382.92|4381.42|14207
1684778400000|2023-05-22 18:00:00|4386.92|4385.42|4389.92|4388.42|4391.92|4390.42|4385.92|4384.42|4183
1684782000000|2023-05-22 19:00:00|4390.92|4389.42|4388.42|4386.92|4390.92|4389.42|4383.92|4382.42|13365
1684785600000|2023-05-22 20:00:00|4389.47|4386.47|4391.67|4388.67|4392.37|4389.37|4388.67|4385.67|9495
1684789200000|2023-05-22 21:00:00|4391.47|4388.47|4392.37|4389.37|4392.47|4389.47|4391.17|4388.17|0
1684792800000|2023-05-22 22:00:00|4391.67|4388.67|4393.07|4390.07|4393.37|4390.37|4390.47|4387.47|0
1684796400000|2023-05-22 23:00:00|4393.37|4390.37|4398.17|4395.17|4400.77|4397.77|4391.57|4388.57|0
1684800000000|2023-05-23 00:00:00|4398.47|4395.47|4395.17|4393.17|4400.27|4397.27|4393.17|4391.17|1928
1684803600000|2023-05-23 01:00:00|4394.67|4392.67|4395.17|4393.17|4399.17|4397.17|4393.17|4391.17|2098
1684807200000|2023-05-23 02:00:00|4395.67|4393.67|4394.17|4392.17|4395.67|4393.67|4392.17|4390.17|1123
1684810800000|2023-05-23 03:00:00|4393.67|4391.67|4390.17|4388.17|4393.67|4391.67|4388.17|4386.17|852
1684814400000|2023-05-23 04:00:00|4389.17|4387.17|4387.17|4385.17|4390.17|4388.17|4386.17|4384.17|1482
1684818000000|2023-05-23 05:00:00|4386.17|4384.17|4387.17|4385.17|4388.17|4386.17|4383.17|4381.17|1843
1684821600000|2023-05-23 06:00:00|4386.92|4385.42|4377.92|4376.42|4386.92|4385.42|4377.92|4376.42|9035
1684825200000|2023-05-23 07:00:00|4378.92|4377.42|4372.15|4370.65|4380.92|4379.42|4369.92|4368.42|69017
1684828800000|2023-05-23 08:00:00|4371.15|4369.65|4364.15|4362.65|4376.15|4374.65|4364.15|4362.65|56207
1684832400000|2023-05-23 09:00:00|4365.15|4363.65|4363.15|4361.65|4366.15|4364.65|4361.15|4359.65|42167
1684836000000|2023-05-23 10:00:00|4362.15|4360.65|4367.15|4365.65|4371.15|4369.65|4361.15|4359.65|34135
1684839600000|2023-05-23 11:00:00|4366.15|4364.65|4357.96|4356.46|4367.15|4365.65|4357.96|4356.46|40276
1684843200000|2023-05-23 12:00:00|4358.96|4357.46|4358.96|4357.46|4361.96|4360.46|4356.96|4355.46|39598
1684846800000|2023-05-23 13:00:00|4359.96|4358.46|4351.96|4350.46|4360.96|4359.46|4347.96|4346.46|77389
1684850400000|2023-05-23 14:00:00|4353.96|4352.46|4344.82|4343.32|4354.82|4353.32|4343.82|4342.32|72452
1684854000000|2023-05-23 15:00:00|4345.82|4344.32|4345.82|4344.32|4348.82|4347.32|4341.82|4340.32|128075
1684857600000|2023-05-23 16:00:00|4346.82|4345.32|4334.82|4333.32|4346.82|4345.32|4331.82|4330.32|27112
1684861200000|2023-05-23 17:00:00|4334.32|4332.82|4327.82|4326.32|4337.82|4336.32|4326.82|4325.32|15715
1684864800000|2023-05-23 18:00:00|4328.82|4327.32|4324.82|4323.32|4332.82|4331.32|4317.82|4316.32|24101
1684868400000|2023-05-23 19:00:00|4325.82|4324.32|4322.82|4321.32|4326.82|4325.32|4319.82|4318.32|17793
1684872000000|2023-05-23 20:00:00|4322.27|4319.27|4323.97|4320.97|4326.57|4323.57|4321.27|4318.27|133
1684875600000|2023-05-23 21:00:00|4324.07|4321.07|4323.77|4320.77|4325.47|4322.47|4323.57|4320.57|0
1684879200000|2023-05-23 22:00:00|4322.67|4319.67|4327.97|4324.97|4328.47|4325.47|4322.67|4319.67|0
1684882800000|2023-05-23 23:00:00|4328.27|4325.27|4329.27|4326.27|4329.57|4326.57|4327.17|4324.17|0
1684886400000|2023-05-24 00:00:00|4329.07|4326.07|4327.07|4325.07|4329.07|4326.07|4325.07|4323.07|2237
1684890000000|2023-05-24 01:00:00|4328.07|4326.07|4323.07|4321.07|4328.07|4326.07|4323.07|4321.07|1561
1684893600000|2023-05-24 02:00:00|4322.07|4320.07|4322.07|4320.07|4324.07|4322.07|4321.07|4319.07|1075
1684897200000|2023-05-24 03:00:00|4323.07|4321.07|4324.07|4322.07|4324.07|4322.07|4322.07|4320.07|461
1684900800000|2023-05-24 04:00:00|4323.57|4321.57|4326.07|4324.07|4326.07|4324.07|4323.07|4321.07|887
1684904400000|2023-05-24 05:00:00|4325.57|4323.57|4319.07|4317.07|4327.57|4325.57|4317.07|4315.07|4213
1684908000000|2023-05-24 06:00:00|4318.82|4317.32|4309.82|4308.32|4318.82|4317.32|4307.82|4306.32|26883
1684911600000|2023-05-24 07:00:00|4308.82|4307.32|4277.82|4276.32|4308.82|4307.32|4270.82|4269.32|174716
1684915200000|2023-05-24 08:00:00|4276.82|4275.32|4290.82|4289.32|4290.82|4289.32|4272.82|4271.32|96489
1684918800000|2023-05-24 09:00:00|4289.82|4288.32|4270.82|4269.32|4292.82|4291.32|4269.82|4268.32|77400
1684922400000|2023-05-24 10:00:00|4271.82|4270.32|4264.82|4263.32|4275.82|4274.32|4261.82|4260.32|66901
1684926000000|2023-05-24 11:00:00|4265.82|4264.32|4264.95|4263.45|4268.82|4267.32|4261.82|4260.32|49412
1684929600000|2023-05-24 12:00:00|4265.95|4264.45|4263.95|4262.45|4274.95|4273.45|4263.95|4262.45|52822
1684933200000|2023-05-24 13:00:00|4262.95|4261.45|4256.95|4255.45|4267.95|4266.45|4251.95|4250.45|93961
1684936800000|2023-05-24 14:00:00|4257.95|4256.45|4264.17|4262.67|4266.17|4264.67|4250.95|4249.45|120599
1684940400000|2023-05-24 15:00:00|4265.17|4263.67|4263.17|4261.67|4267.17|4265.67|4259.17|4257.67|211880
1684944000000|2023-05-24 16:00:00|4264.17|4262.67|4263.17|4261.67|4267.17|4265.67|4259.17|4257.67|24458
1684947600000|2023-05-24 17:00:00|4262.17|4260.67|4264.17|4262.67|4267.17|4265.67|4258.17|4256.67|13734
1684951200000|2023-05-24 18:00:00|4267.17|4265.67|4257.17|4255.67|4267.17|4265.67|4256.17|4254.67|10006
1684954800000|2023-05-24 19:00:00|4256.17|4254.67|4262.17|4260.67|4268.17|4266.67|4256.17|4254.67|21598
1684958400000|2023-05-24 20:00:00|4263.12|4260.12|4280.42|4277.42|4280.52|4277.52|4260.92|4257.92|19
1684962000000|2023-05-24 21:00:00|4280.32|4277.32|4276.72|4273.72|4280.32|4277.32|4274.32|4271.32|0
1684965600000|2023-05-24 22:00:00|4279.42|4276.42|4270.12|4267.12|4280.42|4277.42|4262.12|4259.12|0
1684969200000|2023-05-24 23:00:00|4270.32|4267.32|4273.92|4270.92|4275.42|4272.42|4269.02|4266.02|0
1684972800000|2023-05-25 00:00:00|4274.32|4271.32|4271.42|4269.42|4276.62|4274.42|4266.92|4264.92|5106
1684976400000|2023-05-25 01:00:00|4270.42|4268.42|4263.42|4261.42|4270.42|4268.42|4260.42|4258.42|2370
1684980000000|2023-05-25 02:00:00|4262.42|4260.42|4265.42|4263.42|4267.42|4265.42|4261.42|4259.42|2062
1684983600000|2023-05-25 03:00:00|4266.42|4264.42|4269.42|4267.42|4272.42|4270.42|4266.42|4264.42|3909
1684987200000|2023-05-25 04:00:00|4268.92|4266.92|4268.42|4266.42|4271.42|4269.42|4267.42|4265.42|1519
1684990800000|2023-05-25 05:00:00|4269.42|4267.42|4267.42|4265.42|4270.42|4268.42|4265.42|4263.42|4115
1684994400000|2023-05-25 06:00:00|4267.17|4265.67|4282.17|4280.67|4283.17|4281.67|4262.17|4260.67|34842
1684998000000|2023-05-25 07:00:00|4281.17|4279.67|4259.57|4258.07|4281.17|4279.67|4250.17|4248.67|126837
1685001600000|2023-05-25 08:00:00|4260.57|4259.07|4278.57|4277.07|4279.57|4278.07|4256.57|4255.07|75152
1685005200000|2023-05-25 09:00:00|4277.57|4276.07|4279.57|4278.07|4282.57|4281.07|4275.57|4274.07|52645
1685008800000|2023-05-25 10:00:00|4280.57|4279.07|4276.57|4275.07|4283.57|4282.07|4276.57|4275.07|31854
1685012400000|2023-05-25 11:00:00|4275.57|4274.07|4276.36|4274.86|4276.57|4275.07|4269.36|4267.86|41509
1685016000000|2023-05-25 12:00:00|4277.36|4275.86|4281.36|4279.86|4285.36|4283.86|4272.36|4270.86|80717
1685019600000|2023-05-25 13:00:00|4280.36|4278.86|4271.36|4269.86|4286.36|4284.86|4269.36|4267.86|72976
1685023200000|2023-05-25 14:00:00|4272.36|4270.86|4275.26|4273.76|4276.36|4274.86|4265.26|4263.76|84853
1685026800000|2023-05-25 15:00:00|4276.26|4274.76|4268.26|4266.76|4280.26|4278.76|4264.26|4262.76|148608
1685030400000|2023-05-25 16:00:00|4269.26|4267.76|4273.26|4271.76|4277.26|4275.76|4269.26|4267.76|37684
1685034000000|2023-05-25 17:00:00|4274.26|4272.76|4284.26|4282.76|4285.26|4283.76|4271.26|4269.76|12068
1685037600000|2023-05-25 18:00:00|4285.26|4283.76|4278.26|4276.76|4289.26|4287.76|4277.26|4275.76|11199
1685041200000|2023-05-25 19:00:00|4279.26|4277.76|4285.26|4283.76|4289.26|4287.76|4277.26|4275.76|21308
1685044800000|2023-05-25 20:00:00|4287.81|4284.81|4286.41|4283.41|4289.11|4286.11|4285.51|4282.51|32
1685048400000|2023-05-25 21:00:00|4286.21|4283.21|4284.41|4281.41|4286.91|4283.91|4283.31|4280.31|0
1685052000000|2023-05-25 22:00:00|4284.51|4281.51|4283.61|4280.61|4287.31|4284.31|4280.61|4277.61|0
1685055600000|2023-05-25 23:00:00|4283.51|4280.51|4280.01|4277.01|4284.01|4281.01|4279.51|4276.51|0
1685059200000|2023-05-26 00:00:00|4280.31|4277.31|4279.51|4277.51|4281.31|4278.31|4274.51|4272.51|1519
1685062800000|2023-05-26 01:00:00|4278.51|4276.51|4279.51|4277.51|4279.51|4277.51|4271.51|4269.51|965
1685066400000|2023-05-26 02:00:00|4280.51|4278.51|4277.51|4275.51|4280.51|4278.51|4276.51|4274.51|1420
1685070000000|2023-05-26 03:00:00|4277.01|4275.01|4275.51|4273.51|4277.51|4275.51|4273.51|4271.51|820
1685073600000|2023-05-26 04:00:00|4274.51|4272.51|4275.51|4273.51|4276.51|4274.51|4272.51|4270.51|1559
1685077200000|2023-05-26 05:00:00|4276.51|4274.51|4278.51|4276.51|4280.51|4278.51|4274.51|4272.51|1969
1685080800000|2023-05-26 06:00:00|4278.26|4276.76|4292.26|4290.76|4293.26|4291.76|4276.26|4274.76|13797
1685084400000|2023-05-26 07:00:00|4291.26|4289.76|4270.63|4269.13|4297.26|4295.76|4267.63|4266.13|86101
1685088000000|2023-05-26 08:00:00|4271.63|4270.13|4276.63|4275.13|4280.63|4279.13|4268.63|4267.13|43899
1685091600000|2023-05-26 09:00:00|4277.63|4276.13|4265.63|4264.13|4277.63|4276.13|4260.63|4259.13|69317
1685095200000|2023-05-26 10:00:00|4264.63|4263.13|4283.63|4282.13|4284.63|4283.13|4262.63|4261.13|40973
1685098800000|2023-05-26 11:00:00|4284.63|4283.13|4294.36|4292.86|4295.36|4293.86|4282.63|4281.13|37845
1685102400000|2023-05-26 12:00:00|4295.36|4293.86|4300.36|4298.86|4300.36|4298.86|4290.36|4288.86|74700
1685106000000|2023-05-26 13:00:00|4299.36|4297.86|4316.36|4314.86|4318.36|4316.86|4299.36|4297.86|70853
1685109600000|2023-05-26 14:00:00|4317.36|4315.86|4344.22|4342.72|4346.22|4344.72|4316.36|4314.86|145865
1685113200000|2023-05-26 15:00:00|4345.22|4343.72|4341.22|4339.72|4347.22|4345.72|4338.22|4336.72|201058
1685116800000|2023-05-26 16:00:00|4340.22|4338.72|4343.22|4341.72|4344.22|4342.72|4340.22|4338.72|22018
1685120400000|2023-05-26 17:00:00|4344.22|4342.72|4341.22|4339.72|4345.22|4343.72|4338.22|4336.72|8414
1685124000000|2023-05-26 18:00:00|4342.22|4340.72|4345.22|4343.72|4347.22|4345.72|4338.22|4336.72|8079
1685127600000|2023-05-26 19:00:00|4346.22|4344.72|4341.22|4339.72|4348.22|4346.72|4341.22|4339.72|20062
1685131200000|2023-05-26 20:00:00|4342.27|4339.27|4348.27|4345.27|4349.47|4346.47|4341.97|4338.97|492
1685311200000|2023-05-28 22:00:00|4359.67|4356.67|4353.37|4350.37|4362.27|4359.27|4351.77|4348.77|0
1685314800000|2023-05-28 23:00:00|4353.57|4350.57|4352.87|4349.87|4354.67|4351.67|4352.27|4349.27|0
1685318400000|2023-05-29 00:00:00|4352.67|4349.67|4350.47|4348.47|4358.47|4356.47|4348.47|4346.47|2575
1685322000000|2023-05-29 01:00:00|4349.47|4347.47|4347.47|4345.47|4352.47|4350.47|4344.47|4342.47|2136
1685325600000|2023-05-29 02:00:00|4347.97|4345.97|4347.47|4345.47|4348.47|4346.47|4346.47|4344.47|829
1685329200000|2023-05-29 03:00:00|4348.47|4346.47|4344.47|4342.47|4348.47|4346.47|4344.47|4342.47|1172
1685332800000|2023-05-29 04:00:00|4345.47|4343.47|4345.47|4343.47|4345.47|4343.47|4343.47|4341.47|1350
1685336400000|2023-05-29 05:00:00|4344.97|4342.97|4347.47|4345.47|4347.47|4345.47|4343.47|4341.47|1839
1685340000000|2023-05-29 06:00:00|4347.22|4345.72|4357.22|4355.72|4358.22|4356.72|4345.22|4343.72|8761
1685343600000|2023-05-29 07:00:00|4358.22|4356.72|4343.68|4342.18|4360.22|4358.72|4342.68|4341.18|50529
1685347200000|2023-05-29 08:00:00|4344.68|4343.18|4340.68|4339.18|4348.68|4347.18|4340.68|4339.18|28670
1685350800000|2023-05-29 09:00:00|4341.68|4340.18|4332.68|4331.18|4344.68|4343.18|4332.68|4331.18|28944
1685354400000|2023-05-29 10:00:00|4333.68|4332.18|4327.68|4326.18|4333.68|4332.18|4326.68|4325.18|25375
1685358000000|2023-05-29 11:00:00|4326.68|4325.18|4325.28|4323.78|4329.28|4327.78|4323.68|4322.18|25519
1685361600000|2023-05-29 12:00:00|4326.28|4324.78|4317.28|4315.78|4327.28|4325.78|4315.28|4313.78|28079
1685365200000|2023-05-29 13:00:00|4318.28|4316.78|4316.28|4314.78|4321.28|4319.78|4316.28|4314.78|21147
1685368800000|2023-05-29 14:00:00|4315.28|4313.78|4320.59|4319.09|4321.59|4320.09|4315.28|4313.78|25665
1685372400000|2023-05-29 15:00:00|4319.59|4318.09|4313.18|4311.68|4322.59|4321.09|4312.18|4310.68|62927
1685376000000|2023-05-29 16:00:00|4312.18|4310.68|4311.18|4309.68|4313.18|4311.68|4310.18|4308.68|7332
1685379600000|2023-05-29 17:00:00|4312.18|4310.68|4312.18|4310.68|4312.18|4310.68|4311.18|4309.68|1741
1685383200000|2023-05-29 18:00:00|4313.18|4311.68|4313.18|4311.68|4313.18|4311.68|4313.18|4311.68|936
1685386800000|2023-05-29 19:00:00|4312.68|4311.18|4313.18|4311.68|4313.18|4311.68|4312.18|4310.68|852
1685390400000|2023-05-29 20:00:00|4313.53|4310.53|4313.53|4310.53|4313.53|4310.53|4313.53|4310.53|2
1685397600000|2023-05-29 22:00:00|4311.23|4308.23|4313.13|4310.13|4316.83|4313.83|4311.03|4308.03|0
1685401200000|2023-05-29 23:00:00|4312.93|4309.93|4309.13|4306.13|4314.43|4311.43|4308.03|4305.03|0
1685404800000|2023-05-30 00:00:00|4308.83|4305.83|4319.43|4317.43|4323.43|4321.43|4308.33|4305.33|4875
1685408400000|2023-05-30 01:00:00|4320.43|4318.43|4318.43|4316.43|4320.43|4318.43|4317.43|4315.43|1233
1685412000000|2023-05-30 02:00:00|4319.43|4317.43|4317.43|4315.43|4319.43|4317.43|4316.43|4314.43|435
1685415600000|2023-05-30 03:00:00|4317.93|4315.93|4315.43|4313.43|4318.43|4316.43|4314.43|4312.43|582
1685419200000|2023-05-30 04:00:00|4316.43|4314.43|4317.43|4315.43|4317.43|4315.43|4315.43|4313.43|616
1685422800000|2023-05-30 05:00:00|4316.43|4314.43|4318.43|4316.43|4320.43|4318.43|4316.43|4314.43|2401
1685426400000|2023-05-30 06:00:00|4318.18|4316.68|4321.18|4319.68|4324.18|4322.68|4318.18|4316.68|12713
1685430000000|2023-05-30 07:00:00|4323.18|4321.68|4322.69|4321.19|4325.69|4324.19|4304.18|4302.68|86427
1685433600000|2023-05-30 08:00:00|4323.69|4322.19|4327.69|4326.19|4330.69|4329.19|4319.69|4318.19|53302
1685437200000|2023-05-30 09:00:00|4326.69|4325.19|4335.69|4334.19|4338.69|4337.19|4326.69|4325.19|44813
1685440800000|2023-05-30 10:00:00|4334.69|4333.19|4331.69|4330.19|4339.69|4338.19|4331.69|4330.19|34093
1685444400000|2023-05-30 11:00:00|4332.69|4331.19|4332.41|4330.91|4338.69|4337.19|4327.69|4326.19|39714
1685448000000|2023-05-30 12:00:00|4331.41|4329.91|4328.41|4326.91|4334.41|4332.91|4327.41|4325.91|37644
1685451600000|2023-05-30 13:00:00|4329.41|4327.91|4313.41|4311.91|4330.41|4328.91|4309.41|4307.91|75309
1685455200000|2023-05-30 14:00:00|4312.41|4310.91|4296.3|4294.8|4313.41|4311.91|4293.3|4291.8|111538
1685458800000|2023-05-30 15:00:00|4295.3|4293.8|4291.3|4289.8|4297.3|4295.8|4283.3|4281.8|194548
1685462400000|2023-05-30 16:00:00|4290.3|4288.8|4292.3|4290.8|4293.3|4291.8|4284.3|4282.8|25315
1685466000000|2023-05-30 17:00:00|4291.3|4289.8|4284.3|4282.8|4292.3|4290.8|4281.3|4279.8|16889
1685469600000|2023-05-30 18:00:00|4285.3|4283.8|4291.3|4289.8|4294.3|4292.8|4281.3|4279.8|14149
1685473200000|2023-05-30 19:00:00|4290.3|4288.8|4290.3|4288.8|4293.3|4291.8|4288.3|4286.8|13838
1685476800000|2023-05-30 20:00:00|4289.05|4286.05|4289.05|4286.05|4292.35|4289.35|4288.65|4285.65|6250
1685480400000|2023-05-30 21:00:00|4289.15|4286.15|4287.25|4284.25|4290.05|4287.05|4286.85|4283.85|0
1685484000000|2023-05-30 22:00:00|4287.05|4284.05|4287.95|4284.95|4288.75|4285.75|4285.45|4282.45|0
1685487600000|2023-05-30 23:00:00|4288.15|4285.15|4290.35|4287.35|4292.75|4289.75|4288.15|4285.15|0
1685491200000|2023-05-31 00:00:00|4290.55|4287.55|4287.55|4285.55|4291.05|4288.05|4285.55|4283.55|2334
1685494800000|2023-05-31 01:00:00|4288.55|4286.55|4284.55|4282.55|4289.55|4287.55|4284.55|4282.55|1544
1685498400000|2023-05-31 02:00:00|4283.55|4281.55|4280.55|4278.55|4284.55|4282.55|4279.55|4277.55|1376
1685502000000|2023-05-31 03:00:00|4279.55|4277.55|4276.55|4274.55|4280.55|4278.55|4275.55|4273.55|1528
1685505600000|2023-05-31 04:00:00|4275.55|4273.55|4274.55|4272.55|4276.55|4274.55|4274.55|4272.55|1213
1685509200000|2023-05-31 05:00:00|4273.55|4271.55|4270.55|4268.55|4273.55|4271.55|4267.55|4265.55|8454
1685512800000|2023-05-31 06:00:00|4270.3|4268.8|4254.3|4252.8|4271.3|4269.8|4252.3|4250.8|32247
1685516400000|2023-05-31 07:00:00|4253.3|4251.8|4271.6|4270.1|4272.6|4271.1|4244.3|4242.8|110618
1685520000000|2023-05-31 08:00:00|4270.6|4269.1|4275.6|4274.1|4276.6|4275.1|4261.6|4260.1|68755
1685523600000|2023-05-31 09:00:00|4274.6|4273.1|4265.6|4264.1|4278.6|4277.1|4265.6|4264.1|63715
1685527200000|2023-05-31 10:00:00|4266.6|4265.1|4271.6|4270.1|4273.6|4272.1|4263.6|4262.1|42074
1685530800000|2023-05-31 11:00:00|4272.6|4271.1|4266.97|4265.47|4274.6|4273.1|4265.97|4264.47|32972
1685534400000|2023-05-31 12:00:00|4267.97|4266.47|4254.97|4253.47|4268.97|4267.47|4253.97|4252.47|70352
1685538000000|2023-05-31 13:00:00|4253.97|4252.47|4241.97|4240.47|4254.97|4253.47|4241.97|4240.47|111616
1685541600000|2023-05-31 14:00:00|4239.97|4238.47|4218.33|4216.83|4241.97|4240.47|4211.33|4209.83|207025
1685545200000|2023-05-31 15:00:00|4219.33|4217.83|4227.33|4225.83|4231.33|4229.83|4211.33|4209.83|423810
1685548800000|2023-05-31 16:00:00|4228.33|4226.83|4229.33|4227.83|4232.33|4230.83|4224.33|4222.83|59954
1685552400000|2023-05-31 17:00:00|4228.33|4226.83|4238.33|4236.83|4238.33|4236.83|4228.33|4226.83|17121
1685556000000|2023-05-31 18:00:00|4237.33|4235.83|4235.33|4233.83|4239.33|4237.83|4232.33|4230.83|11119
1685559600000|2023-05-31 19:00:00|4234.33|4232.83|4233.83|4232.33|4239.33|4237.83|4232.33|4230.83|20081
1685563200000|2023-05-31 20:00:00|4235.08|4232.08|4232.88|4229.88|4238.38|4235.38|4231.78|4228.78|14
1685566800000|2023-05-31 21:00:00|4232.98|4229.98|4233.28|4230.28|4233.98|4230.98|4232.78|4229.78|0
1685570400000|2023-05-31 22:00:00|4233.18|4230.18|4236.08|4233.08|4237.38|4234.38|4232.68|4229.68|0
1685574000000|2023-05-31 23:00:00|4236.18|4233.18|4239.88|4236.88|4240.38|4237.38|4234.88|4231.88|0
1685577600000|2023-06-01 00:00:00|4239.68|4236.68|4234.58|4232.58|4241.58|4239.58|4231.58|4229.58|3341
1685581200000|2023-06-01 01:00:00|4235.58|4233.58|4238.58|4236.58|4246.58|4244.58|4229.58|4227.58|3749
1685584800000|2023-06-01 02:00:00|4238.08|4236.08|4241.58|4239.58|4241.58|4239.58|4234.58|4232.58|1518
1685588400000|2023-06-01 03:00:00|4241.08|4239.08|4242.58|4240.58|4243.58|4241.58|4239.58|4237.58|910
1685592000000|2023-06-01 04:00:00|4241.58|4239.58|4241.58|4239.58|4244.58|4242.58|4241.58|4239.58|1087
1685595600000|2023-06-01 05:00:00|4242.58|4240.58|4244.58|4242.58|4245.58|4243.58|4241.58|4239.58|2982
1685599200000|2023-06-01 06:00:00|4244.33|4242.83|4245.33|4243.83|4248.33|4246.83|4238.33|4236.83|19539
1685602800000|2023-06-01 07:00:00|4246.33|4244.83|4252.83|4251.33|4261.33|4259.83|4239.33|4237.83|123851
1685606400000|2023-06-01 08:00:00|4253.83|4252.33|4269.83|4268.33|4272.83|4271.33|4246.83|4245.33|95620
1685610000000|2023-06-01 09:00:00|4268.83|4267.33|4260.83|4259.33|4269.83|4268.33|4258.83|4257.33|49886
1685613600000|2023-06-01 10:00:00|4259.83|4258.33|4256.83|4255.33|4262.83|4261.33|4256.83|4255.33|35947
1685617200000|2023-06-01 11:00:00|4257.83|4256.33|4247.04|4245.54|4257.83|4256.33|4246.04|4244.54|40998
1685620800000|2023-06-01 12:00:00|4248.04|4246.54|4232.04|4230.54|4251.04|4249.54|4230.04|4228.54|72871
1685624400000|2023-06-01 13:00:00|4231.04|4229.54|4227.04|4225.54|4242.04|4240.54|4227.04|4225.54|72911
1685628000000|2023-06-01 14:00:00|4228.04|4226.54|4257.13|4255.63|4257.13|4255.63|4227.54|4226.04|86694
1685631600000|2023-06-01 15:00:00|4256.63|4255.13|4263.13|4261.63|4263.13|4261.63|4255.13|4253.63|197554
1685635200000|2023-06-01 16:00:00|4264.13|4262.63|4266.13|4264.63|4268.13|4266.63|4262.13|4260.63|23281
1685638800000|2023-06-01 17:00:00|4267.13|4265.63|4268.13|4266.63|4269.13|4267.63|4264.13|4262.63|13004
1685642400000|2023-06-01 18:00:00|4267.13|4265.63|4269.13|4267.63|4269.13|4267.63|4266.13|4264.63|6074
1685646000000|2023-06-01 19:00:00|4270.13|4268.63|4265.13|4263.63|4272.13|4270.63|4262.13|4260.63|17254
1685649600000|2023-06-01 20:00:00|4266.38|4263.38|4269.38|4266.38|4270.18|4267.18|4264.38|4261.38|48
1685653200000|2023-06-01 21:00:00|4269.28|4266.28|4269.98|4266.98|4272.08|4269.08|4269.08|4266.08|0
1685656800000|2023-06-01 22:00:00|4269.08|4266.08|4269.88|4266.88|4270.18|4267.18|4268.38|4265.38|0
1685660400000|2023-06-01 23:00:00|4269.68|4266.68|4267.68|4264.68|4269.68|4266.68|4267.18|4264.18|0
1685664000000|2023-06-02 00:00:00|4267.38|4264.38|4267.38|4265.38|4270.38|4268.38|4265.68|4262.68|1360
1685667600000|2023-06-02 01:00:00|4266.38|4264.38|4271.38|4269.38|4271.38|4269.38|4266.38|4264.38|1235
1685671200000|2023-06-02 02:00:00|4270.38|4268.38|4273.38|4271.38|4273.38|4271.38|4270.38|4268.38|1149
1685674800000|2023-06-02 03:00:00|4272.38|4270.38|4278.38|4276.38|4279.38|4277.38|4272.38|4270.38|2428
1685678400000|2023-06-02 04:00:00|4277.38|4275.38|4279.38|4277.38|4280.38|4278.38|4277.38|4275.38|684
1685682000000|2023-06-02 05:00:00|4280.38|4278.38|4282.38|4280.38|4282.38|4280.38|4279.38|4277.38|2218
1685685600000|2023-06-02 06:00:00|4282.13|4280.63|4284.13|4282.63|4290.13|4288.63|4279.13|4277.63|26825
1685689200000|2023-06-02 07:00:00|4283.13|4281.63|4293.41|4291.91|4293.41|4291.91|4277.13|4275.63|88382
1685692800000|2023-06-02 08:00:00|4294.41|4292.91|4296.41|4294.91|4297.41|4295.91|4289.41|4287.91|60662
1685696400000|2023-06-02 09:00:00|4295.41|4293.91|4304.41|4302.91|4309.41|4307.91|4294.41|4292.91|85722
1685700000000|2023-06-02 10:00:00|4303.41|4301.91|4310.41|4308.91|4312.41|4310.91|4301.41|4299.91|43204
1685703600000|2023-06-02 11:00:00|4311.41|4309.91|4305.19|4303.69|4311.41|4309.91|4304.19|4302.69|57165
1685707200000|2023-06-02 12:00:00|4304.19|4302.69|4311.19|4309.69|4312.19|4310.69|4292.19|4290.69|69119
1685710800000|2023-06-02 13:00:00|4312.19|4310.69|4311.19|4309.69|4320.19|4318.69|4308.19|4306.69|89073
1685714400000|2023-06-02 14:00:00|4312.19|4310.69|4320.75|4319.25|4322.75|4321.25|4307.19|4305.69|88193
1685718000000|2023-06-02 15:00:00|4321.75|4320.25|4320.75|4319.25|4329.75|4328.25|4315.75|4314.25|217681
1685721600000|2023-06-02 16:00:00|4319.75|4318.25|4326.75|4325.25|4326.75|4325.25|4318.75|4317.25|35583
1685725200000|2023-06-02 17:00:00|4325.75|4324.25|4327.75|4326.25|4328.75|4327.25|4323.75|4322.25|8893
1685728800000|2023-06-02 18:00:00|4326.75|4325.25|4328.75|4327.25|4328.75|4327.25|4324.75|4323.25|6772
1685732400000|2023-06-02 19:00:00|4329.75|4328.25|4327.75|4326.25|4331.75|4330.25|4327.75|4326.25|16512
1685736000000|2023-06-02 20:00:00|4330|4327|4329.7|4326.7|4330.8|4327.8|4327.7|4324.7|6
1685916000000|2023-06-04 22:00:00|4327.3|4324.3|4333|4330|4333.8|4330.8|4326.5|4323.5|0
1685919600000|2023-06-04 23:00:00|4332.9|4329.9|4327|4324|4333|4330|4325.5|4322.5|0
1685923200000|2023-06-05 00:00:00|4326.8|4323.8|4327|4325|4329|4327|4323|4320.7|1550
1685926800000|2023-06-05 01:00:00|4326|4324|4323.5|4321.5|4328|4326|4319|4317|3767
1685930400000|2023-06-05 02:00:00|4324|4322|4325|4323|4326|4324|4323|4321|653
1685934000000|2023-06-05 03:00:00|4326|4324|4323|4321|4326|4324|4323|4321|591
1685937600000|2023-06-05 04:00:00|4322|4320|4319|4317|4322|4320|4319|4317|2436
1685941200000|2023-06-05 05:00:00|4320|4318|4320|4318|4323|4321|4317|4315|3077
1685944800000|2023-06-05 06:00:00|4319.75|4318.25|4331.75|4330.25|4331.75|4330.25|4318.75|4317.25|13644
1685948400000|2023-06-05 07:00:00|4330.75|4329.25|4325.29|4323.79|4336.75|4335.25|4317.75|4316.25|88917
1685952000000|2023-06-05 08:00:00|4326.29|4324.79|4324.29|4322.79|4331.29|4329.79|4321.29|4319.79|59146
1685955600000|2023-06-05 09:00:00|4325.29|4323.79|4322.29|4320.79|4326.29|4324.79|4320.29|4318.79|40837
1685959200000|2023-06-05 10:00:00|4321.29|4319.79|4326.29|4324.79|4326.29|4324.79|4321.29|4319.79|29753
1685962800000|2023-06-05 11:00:00|4325.29|4323.79|4324.42|4322.92|4328.29|4326.79|4323.29|4321.79|36137
1685966400000|2023-06-05 12:00:00|4323.42|4321.92|4324.42|4322.92|4326.42|4324.92|4322.42|4320.92|34871
1685970000000|2023-06-05 13:00:00|4325.42|4323.92|4307.42|4305.92|4326.42|4324.92|4307.42|4305.92|72221
1685973600000|2023-06-05 14:00:00|4311.42|4309.92|4294.52|4293.02|4312.42|4310.92|4287.52|4286.02|125276
1685977200000|2023-06-05 15:00:00|4295.52|4294.02|4293.52|4292.02|4296.52|4295.02|4290.52|4289.02|178796
1685980800000|2023-06-05 16:00:00|4294.52|4293.02|4300.52|4299.02|4301.52|4300.02|4292.52|4291.02|19794
1685984400000|2023-06-05 17:00:00|4299.52|4298.02|4292.52|4291.02|4299.52|4298.02|4288.52|4287.02|11436
1685988000000|2023-06-05 18:00:00|4293.52|4292.02|4288.52|4287.02|4293.52|4292.02|4280.52|4279.02|17586
1685991600000|2023-06-05 19:00:00|4287.52|4286.02|4288.52|4287.02|4290.52|4289.02|4282.52|4281.02|12203
1685995200000|2023-06-05 20:00:00|4287.77|4284.77|4287.47|4284.47|4290.77|4287.77|4287.17|4284.17|42
1685998800000|2023-06-05 21:00:00|4287.27|4284.27|4288.07|4285.07|4289.17|4286.17|4287.27|4284.27|0
1686002400000|2023-06-05 22:00:00|4286.37|4283.37|4282.97|4279.97|4287.27|4284.27|4282.77|4279.77|0
1686006000000|2023-06-05 23:00:00|4283.27|4280.27|4283.27|4280.27|4285.47|4282.47|4281.47|4278.47|0
1686009600000|2023-06-06 00:00:00|4283.47|4280.47|4285.77|4283.77|4286.77|4284.77|4279.77|4277.77|2301
1686013200000|2023-06-06 01:00:00|4286.77|4284.77|4291.77|4289.77|4291.77|4289.77|4286.77|4284.77|2217
1686016800000|2023-06-06 02:00:00|4290.77|4288.77|4291.77|4289.77|4293.77|4291.77|4290.77|4288.77|1315
1686020400000|2023-06-06 03:00:00|4290.77|4288.77|4290.77|4288.77|4292.77|4290.77|4288.77|4286.77|511
1686024000000|2023-06-06 04:00:00|4291.77|4289.77|4290.77|4288.77|4295.77|4293.77|4290.77|4288.77|2185
1686027600000|2023-06-06 05:00:00|4289.77|4287.77|4285.77|4283.77|4293.77|4291.77|4285.77|4283.77|2187
1686031200000|2023-06-06 06:00:00|4285.52|4284.02|4278.52|4277.02|4288.52|4287.02|4276.52|4275.02|17183
1686034800000|2023-06-06 07:00:00|4279.52|4278.02|4290.79|4289.29|4292.79|4291.29|4277.02|4275.52|79171
1686038400000|2023-06-06 08:00:00|4289.79|4288.29|4279.79|4278.29|4297.79|4296.29|4278.79|4277.29|63587
1686042000000|2023-06-06 09:00:00|4280.79|4279.29|4281.79|4280.29|4284.79|4283.29|4275.79|4274.29|42563
1686045600000|2023-06-06 10:00:00|4282.79|4281.29|4278.79|4277.29|4282.79|4281.29|4276.79|4275.29|32229
1686049200000|2023-06-06 11:00:00|4279.79|4278.29|4280.99|4279.49|4283.79|4282.29|4277.79|4276.29|31390
1686052800000|2023-06-06 12:00:00|4281.99|4280.49|4283.99|4282.49|4284.99|4283.49|4280.99|4279.49|35091
1686056400000|2023-06-06 13:00:00|4282.99|4281.49|4287.99|4286.49|4290.99|4289.49|4275.99|4274.49|71952
1686060000000|2023-06-06 14:00:00|4288.99|4287.49|4294.05|4292.55|4296.05|4294.55|4285.99|4284.49|79501
1686063600000|2023-06-06 15:00:00|4295.05|4293.55|4303.05|4301.55|4303.05|4301.55|4293.05|4291.55|133551
1686067200000|2023-06-06 16:00:00|4304.05|4302.55|4296.05|4294.55|4305.05|4303.55|4295.05|4293.55|18387
1686070800000|2023-06-06 17:00:00|4295.05|4293.55|4296.05|4294.55|4300.05|4298.55|4294.05|4292.55|14993
1686074400000|2023-06-06 18:00:00|4295.05|4293.55|4301.05|4299.55|4301.05|4299.55|4294.05|4292.55|4879
1686078000000|2023-06-06 19:00:00|4302.05|4300.55|4307.05|4305.55|4308.05|4306.55|4301.05|4299.55|11365
1686081600000|2023-06-06 20:00:00|4306.8|4303.8|4309.8|4306.8|4310.6|4307.6|4306.8|4303.8|62
1686085200000|2023-06-06 21:00:00|4309.5|4306.5|4310.7|4307.7|4311.5|4308.5|4309|4306|0
1686088800000|2023-06-06 22:00:00|4310.3|4307.3|4307.5|4304.5|4310.3|4307.3|4306|4303|0
1686092400000|2023-06-06 23:00:00|4307.3|4304.3|4311.3|4308.3|4311.8|4308.8|4307.3|4304.3|0
1686096000000|2023-06-07 00:00:00|4311.1|4308.1|4307.3|4305.3|4312.1|4309.1|4305.3|4303.3|2691
1686099600000|2023-06-07 01:00:00|4306.3|4304.3|4303.3|4301.3|4306.3|4304.3|4298.3|4296.3|2561
1686103200000|2023-06-07 02:00:00|4302.3|4300.3|4303.3|4301.3|4304.3|4302.3|4299.3|4297.3|1115
1686106800000|2023-06-07 03:00:00|4302.3|4300.3|4305.3|4303.3|4305.3|4303.3|4302.3|4300.3|450
1686110400000|2023-06-07 04:00:00|4306.3|4304.3|4308.3|4306.3|4308.3|4306.3|4303.3|4301.3|2860
1686114000000|2023-06-07 05:00:00|4307.3|4305.3|4300.3|4298.3|4307.3|4305.3|4300.3|4298.3|1511
1686117600000|2023-06-07 06:00:00|4300.05|4298.55|4297.05|4295.55|4301.05|4299.55|4294.05|4292.55|12077
1686121200000|2023-06-07 07:00:00|4298.05|4296.55|4282.32|4280.82|4299.05|4297.55|4280.32|4278.82|62942
1686124800000|2023-06-07 08:00:00|4283.32|4281.82|4281.32|4279.82|4286.32|4284.82|4277.32|4275.82|48488
1686128400000|2023-06-07 09:00:00|4280.32|4278.82|4278.32|4276.82|4282.32|4280.82|4273.32|4271.82|62619
1686132000000|2023-06-07 10:00:00|4279.32|4277.82|4289.32|4287.82|4290.32|4288.82|4278.32|4276.82|60607
1686135600000|2023-06-07 11:00:00|4288.32|4286.82|4298.34|4296.84|4301.34|4299.84|4288.32|4286.82|39244
1686139200000|2023-06-07 12:00:00|4297.34|4295.84|4296.34|4294.84|4298.34|4296.84|4291.34|4289.84|41409
1686142800000|2023-06-07 13:00:00|4295.34|4293.84|4303.34|4301.84|4306.34|4304.84|4292.34|4290.84|83118
1686146400000|2023-06-07 14:00:00|4304.34|4302.84|4288.26|4286.76|4304.34|4302.84|4285.26|4283.76|83406
1686150000000|2023-06-07 15:00:00|4289.26|4287.76|4288.26|4286.76|4295.26|4293.76|4288.26|4286.76|137104
1686153600000|2023-06-07 16:00:00|4289.26|4287.76|4288.26|4286.76|4293.26|4291.76|4286.26|4284.76|15437
1686157200000|2023-06-07 17:00:00|4287.26|4285.76|4286.26|4284.76|4289.26|4287.76|4282.26|4280.76|10825
1686160800000|2023-06-07 18:00:00|4287.26|4285.76|4288.26|4286.76|4290.26|4288.76|4284.26|4282.76|6468
1686164400000|2023-06-07 19:00:00|4289.26|4287.76|4288.26|4286.76|4291.26|4289.76|4286.26|4284.76|13579
1686168000000|2023-06-07 20:00:00|4288.81|4285.81|4287.91|4284.91|4290.01|4287.01|4287.01|4284.01|531
1686171600000|2023-06-07 21:00:00|4287.71|4284.71|4288.41|4285.41|4288.71|4285.71|4286.21|4283.21|0
1686175200000|2023-06-07 22:00:00|4288.31|4285.31|4287.01|4284.01|4290.81|4287.81|4286.71|4283.71|0
1686178800000|2023-06-07 23:00:00|4286.91|4283.91|4288.81|4285.81|4288.81|4285.81|4286.91|4283.91|0
1686182400000|2023-06-08 00:00:00|4288.51|4285.51|4286.51|4284.51|4290.01|4287.01|4282.51|4280.51|2050
1686186000000|2023-06-08 01:00:00|4285.51|4283.51|4285.51|4283.51|4287.51|4285.51|4282.51|4280.51|1118
1686189600000|2023-06-08 02:00:00|4286.51|4284.51|4284.51|4282.51|4286.51|4284.51|4283.51|4281.51|1036
1686193200000|2023-06-08 03:00:00|4285.51|4283.51|4281.51|4279.51|4285.51|4283.51|4279.51|4277.51|1950
1686196800000|2023-06-08 04:00:00|4280.51|4278.51|4275.01|4273.01|4280.51|4278.51|4273.51|4271.51|2978
1686200400000|2023-06-08 05:00:00|4274.51|4272.51|4281.51|4279.51|4281.51|4279.51|4273.51|4271.51|2267
1686204000000|2023-06-08 06:00:00|4281.26|4279.76|4278.26|4276.76|4283.26|4281.76|4272.26|4270.76|11241
1686207600000|2023-06-08 07:00:00|4280.26|4278.76|4286.18|4284.68|4294.18|4292.68|4275.26|4273.76|78647
1686211200000|2023-06-08 08:00:00|4287.18|4285.68|4295.18|4293.68|4302.18|4300.68|4286.18|4284.68|46642
1686214800000|2023-06-08 09:00:00|4294.18|4292.68|4299.18|4297.68|4300.18|4298.68|4293.18|4291.68|50552
1686218400000|2023-06-08 10:00:00|4298.18|4296.68|4299.18|4297.68|4306.18|4304.68|4297.18|4295.68|57304
1686222000000|2023-06-08 11:00:00|4298.18|4296.68|4306.05|4304.55|4306.05|4304.55|4295.18|4293.68|27439
1686225600000|2023-06-08 12:00:00|4307.05|4305.55|4303.05|4301.55|4307.05|4305.55|4298.05|4296.55|81571
1686229200000|2023-06-08 13:00:00|4302.05|4300.55|4293.05|4291.55|4302.05|4300.55|4287.05|4285.55|70621
1686232800000|2023-06-08 14:00:00|4292.05|4290.55|4300.49|4298.99|4300.49|4298.99|4291.05|4289.55|88955
1686236400000|2023-06-08 15:00:00|4301.49|4299.99|4297.49|4295.99|4303.49|4301.99|4295.49|4293.99|179028
1686240000000|2023-06-08 16:00:00|4296.49|4294.99|4303.49|4301.99|4306.49|4304.99|4294.49|4292.99|20211
1686243600000|2023-06-08 17:00:00|4304.49|4302.99|4299.49|4297.99|4304.49|4302.99|4297.49|4295.99|5799
1686247200000|2023-06-08 18:00:00|4300.49|4298.99|4307.49|4305.99|4307.49|4305.99|4298.49|4296.99|6846
1686250800000|2023-06-08 19:00:00|4306.49|4304.99|4308.49|4306.99|4311.49|4309.99|4305.49|4303.99|16067
1686254400000|2023-06-08 20:00:00|4309.24|4306.24|4309.64|4306.64|4311.24|4308.24|4306.44|4303.44|97
1686258000000|2023-06-08 21:00:00|4309.74|4306.74|4309.04|4306.04|4310.04|4307.04|4307.74|4304.74|0
1686261600000|2023-06-08 22:00:00|4308.84|4305.84|4307.94|4304.94|4309.14|4306.14|4306.44|4303.44|0
1686265200000|2023-06-08 23:00:00|4307.74|4304.74|4306.24|4303.24|4308.44|4305.44|4305.94|4302.94|0
1686268800000|2023-06-09 00:00:00|4306.44|4303.44|4304.74|4302.74|4307.74|4305.74|4303.24|4300.24|1537
1686272400000|2023-06-09 01:00:00|4303.74|4301.74|4305.74|4303.74|4305.74|4303.74|4303.74|4301.74|632
1686276000000|2023-06-09 02:00:00|4304.74|4302.74|4306.74|4304.74|4306.74|4304.74|4304.74|4302.74|889
1686279600000|2023-06-09 03:00:00|4307.74|4305.74|4308.74|4306.74|4309.74|4307.74|4306.74|4304.74|1123
1686283200000|2023-06-09 04:00:00|4307.74|4305.74|4306.74|4304.74|4308.74|4306.74|4306.74|4304.74|712
1686286800000|2023-06-09 05:00:00|4307.74|4305.74|4307.74|4305.74|4307.74|4305.74|4306.74|4304.74|915
1686290400000|2023-06-09 06:00:00|4307.49|4305.99|4302.49|4300.99|4307.49|4305.99|4301.49|4299.99|6792
1686294000000|2023-06-09 07:00:00|4303.49|4301.99|4302.13|4300.63|4307.49|4305.99|4284.49|4282.99|127225
1686297600000|2023-06-09 08:00:00|4300.13|4298.63|4301.13|4299.63|4301.13|4299.63|4294.13|4292.63|54454
1686301200000|2023-06-09 09:00:00|4300.13|4298.63|4291.13|4289.63|4306.13|4304.63|4288.13|4286.63|74641
1686304800000|2023-06-09 10:00:00|4290.63|4289.13|4286.13|4284.63|4294.13|4292.63|4282.13|4280.63|91904
1686308400000|2023-06-09 11:00:00|4285.13|4283.63|4286.53|4285.03|4291.13|4289.63|4284.13|4282.63|112374
1686312000000|2023-06-09 12:00:00|4285.53|4284.03|4286.53|4285.03|4287.53|4286.03|4275.53|4274.03|81497
1686315600000|2023-06-09 13:00:00|4286.03|4284.53|4296.53|4295.03|4298.53|4297.03|4285.53|4284.03|99514
1686319200000|2023-06-09 14:00:00|4297.53|4296.03|4296.53|4295.03|4298.53|4297.03|4289.53|4288.03|89664
1686322800000|2023-06-09 15:00:00|4295.53|4294.03|4291.53|4290.03|4297.53|4296.03|4286.53|4285.03|187619
1686326400000|2023-06-09 16:00:00|4290.53|4289.03|4291.53|4290.03|4292.53|4291.03|4286.53|4285.03|27286
1686330000000|2023-06-09 17:00:00|4290.53|4289.03|4296.53|4295.03|4296.53|4295.03|4290.53|4289.03|9976
1686333600000|2023-06-09 18:00:00|4297.03|4295.53|4294.53|4293.03|4297.53|4296.03|4292.53|4291.03|4813
1686337200000|2023-06-09 19:00:00|4295.53|4294.03|4295.53|4294.03|4295.53|4294.03|4292.53|4291.03|11671
1686340800000|2023-06-09 20:00:00|4297.78|4294.78|4296.98|4293.98|4301.18|4298.18|4296.88|4293.88|6
1686520800000|2023-06-11 22:00:00|4297.98|4294.98|4301.98|4298.98|4304.08|4301.08|4297.98|4294.98|0
1686524400000|2023-06-11 23:00:00|4302.28|4299.28|4301.98|4298.98|4304.88|4301.88|4299.98|4296.98|0
1686528000000|2023-06-12 00:00:00|4302.08|4299.08|4305.78|4303.78|4306.78|4304.78|4299.78|4297.48|4905
1686531600000|2023-06-12 01:00:00|4306.78|4304.78|4305.78|4303.78|4306.78|4304.78|4304.78|4302.78|942
1686535200000|2023-06-12 02:00:00|4306.78|4304.78|4304.78|4302.78|4306.78|4304.78|4304.78|4302.78|935
1686538800000|2023-06-12 03:00:00|4305.78|4303.78|4305.78|4303.78|4306.78|4304.78|4304.78|4302.78|2833
1686542400000|2023-06-12 04:00:00|4304.78|4302.78|4305.78|4303.78|4305.78|4303.78|4303.78|4301.78|6023
1686546000000|2023-06-12 05:00:00|4306.28|4304.28|4306.78|4304.78|4306.78|4304.78|4303.78|4301.78|2077
1686549600000|2023-06-12 06:00:00|4306.53|4305.03|4311.53|4310.03|4312.53|4311.03|4305.53|4304.03|19473
1686553200000|2023-06-12 07:00:00|4312.53|4311.03|4322.02|4320.52|4322.02|4320.52|4302.53|4301.03|166269
1686556800000|2023-06-12 08:00:00|4324.02|4322.52|4327.02|4325.52|4333.02|4331.52|4324.02|4322.52|262887
1686560400000|2023-06-12 09:00:00|4328.02|4326.52|4325.02|4323.52|4334.02|4332.52|4324.02|4322.52|144959
1686564000000|2023-06-12 10:00:00|4324.02|4322.52|4318.02|4316.52|4324.02|4322.52|4308.02|4306.52|231493
1686567600000|2023-06-12 11:00:00|4317.02|4315.52|4317.6|4316.1|4323.02|4321.52|4315.02|4313.52|249292
1686571200000|2023-06-12 12:00:00|4318.6|4317.1|4320.6|4319.1|4321.1|4319.6|4309.6|4308.1|83114
1686574800000|2023-06-12 13:00:00|4319.6|4318.1|4319.6|4318.1|4323.6|4322.1|4311.6|4310.1|204941
1686578400000|2023-06-12 14:00:00|4318.6|4317.1|4319.99|4318.49|4321.99|4320.49|4314.6|4313.1|219949
1686582000000|2023-06-12 15:00:00|4320.99|4319.49|4319.99|4318.49|4322.99|4321.49|4312.99|4311.49|271755
1686585600000|2023-06-12 16:00:00|4318.99|4317.49|4323.99|4322.49|4324.99|4323.49|4318.99|4317.49|44768
1686589200000|2023-06-12 17:00:00|4322.99|4321.49|4324.99|4323.49|4324.99|4323.49|4319.99|4318.49|23415
1686592800000|2023-06-12 18:00:00|4323.99|4322.49|4325.99|4324.49|4325.99|4324.49|4321.99|4320.49|17139
1686596400000|2023-06-12 19:00:00|4326.99|4325.49|4332.99|4331.49|4332.99|4331.49|4325.99|4324.49|21005
1686600000000|2023-06-12 20:00:00|4333.34|4330.34|4335.74|4332.74|4336.14|4333.14|4329.14|4326.14|26
1686603600000|2023-06-12 21:00:00|4335.64|4332.64|4335.04|4332.04|4335.94|4332.94|4334.64|4331.64|0
1686607200000|2023-06-12 22:00:00|4334.94|4331.94|4337.14|4334.14|4337.94|4334.94|4333.14|4330.14|0
1686610800000|2023-06-12 23:00:00|4337.64|4334.64|4333.84|4330.84|4337.64|4334.64|4332.24|4329.24|0
1686614400000|2023-06-13 00:00:00|4334.14|4331.14|4334.24|4332.24|4340.74|4338.74|4331.64|4328.64|4331
1686618000000|2023-06-13 01:00:00|4335.24|4333.24|4341.24|4339.24|4342.24|4340.24|4334.24|4332.24|2834
1686621600000|2023-06-13 02:00:00|4342.24|4340.24|4342.24|4340.24|4343.24|4341.24|4341.24|4339.24|3387
1686625200000|2023-06-13 03:00:00|4342.74|4340.74|4348.24|4346.24|4348.24|4346.24|4342.24|4340.24|1948
1686628800000|2023-06-13 04:00:00|4347.74|4345.74|4346.24|4344.24|4348.24|4346.24|4346.24|4344.24|3197
1686632400000|2023-06-13 05:00:00|4345.24|4343.24|4345.24|4343.24|4346.24|4344.24|4342.74|4340.74|4429
1686636000000|2023-06-13 06:00:00|4344.99|4343.49|4344.99|4343.49|4353.99|4352.49|4343.99|4342.49|24977
1686639600000|2023-06-13 07:00:00|4343.99|4342.49|4341.42|4339.92|4351.42|4349.92|4338.42|4336.92|183059
1686643200000|2023-06-13 08:00:00|4340.92|4339.42|4336.42|4334.92|4343.42|4341.92|4335.42|4333.92|218014
1686646800000|2023-06-13 09:00:00|4335.42|4333.92|4325.42|4323.92|4339.42|4337.92|4325.42|4323.92|322912
1686650400000|2023-06-13 10:00:00|4324.42|4322.92|4322.42|4320.92|4329.42|4327.92|4320.42|4318.92|359935
1686654000000|2023-06-13 11:00:00|4321.42|4319.92|4321.65|4320.15|4323.42|4321.92|4316.65|4315.15|241756
1686657600000|2023-06-13 12:00:00|4320.65|4319.15|4339.65|4338.15|4339.65|4338.15|4310.15|4308.65|192003
1686661200000|2023-06-13 13:00:00|4340.65|4339.15|4338.65|4337.15|4347.65|4346.15|4335.65|4334.15|266963
1686664800000|2023-06-13 14:00:00|4339.65|4338.15|4348.08|4346.58|4349.08|4347.58|4337.08|4335.58|270368
1686668400000|2023-06-13 15:00:00|4347.08|4345.58|4348.08|4346.58|4353.08|4351.58|4343.08|4341.58|191257
1686672000000|2023-06-13 16:00:00|4347.08|4345.58|4353.08|4351.58|4354.08|4352.58|4346.08|4344.58|50332
1686675600000|2023-06-13 17:00:00|4354.08|4352.58|4352.08|4350.58|4355.08|4353.58|4349.08|4347.58|13857
1686679200000|2023-06-13 18:00:00|4353.08|4351.58|4351.08|4349.58|4353.08|4351.58|4346.08|4344.58|10613
1686682800000|2023-06-13 19:00:00|4350.08|4348.58|4353.08|4351.58|4354.08|4352.58|4349.08|4347.58|7832
1686686400000|2023-06-13 20:00:00|4353.13|4350.13|4354.53|4351.53|4356.53|4353.53|4350.33|4347.33|47
1686690000000|2023-06-13 21:00:00|4354.63|4351.63|4354.53|4351.53|4356.33|4353.33|4354.23|4351.23|0
1686693600000|2023-06-13 22:00:00|4353.43|4350.43|4355.33|4352.33|4355.83|4352.83|4351.33|4348.33|0
1686697200000|2023-06-13 23:00:00|4355.53|4352.53|4353.63|4350.63|4355.83|4352.83|4352.83|4349.83|0
1686700800000|2023-06-14 00:00:00|4353.33|4350.33|4346.33|4344.33|4353.33|4350.33|4346.33|4344.33|1837
1686704400000|2023-06-14 01:00:00|4347.33|4345.33|4348.33|4346.33|4350.33|4348.33|4347.33|4345.33|1496
1686708000000|2023-06-14 02:00:00|4347.33|4345.33|4346.33|4344.33|4348.33|4346.33|4345.33|4343.33|1507
1686711600000|2023-06-14 03:00:00|4345.33|4343.33|4347.33|4345.33|4347.33|4345.33|4344.33|4342.33|1465
1686715200000|2023-06-14 04:00:00|4346.33|4344.33|4347.33|4345.33|4348.33|4346.33|4345.33|4343.33|1978
1686718800000|2023-06-14 05:00:00|4346.33|4344.33|4347.33|4345.33|4350.33|4348.33|4342.33|4340.33|7979
1686722400000|2023-06-14 06:00:00|4347.08|4345.58|4346.08|4344.58|4349.08|4347.58|4343.08|4341.58|12956
1686726000000|2023-06-14 07:00:00|4347.08|4345.58|4365.16|4363.66|4365.16|4363.66|4344.08|4342.58|105814
1686729600000|2023-06-14 08:00:00|4364.16|4362.66|4379.16|4377.66|4379.16|4377.66|4362.16|4360.66|140052
1686733200000|2023-06-14 09:00:00|4380.16|4378.66|4379.16|4377.66|4385.16|4383.66|4377.16|4375.66|188557
1686736800000|2023-06-14 10:00:00|4378.16|4376.66|4385.16|4383.66|4386.16|4384.66|4377.16|4375.66|102004
1686740400000|2023-06-14 11:00:00|4384.16|4382.66|4376.85|4375.35|4388.16|4386.66|4374.85|4373.35|127066
1686744000000|2023-06-14 12:00:00|4375.85|4374.35|4372.85|4371.35|4383.35|4381.85|4371.85|4370.35|69412
1686747600000|2023-06-14 13:00:00|4371.85|4370.35|4375.85|4374.35|4378.85|4377.35|4370.85|4369.35|103517
1686751200000|2023-06-14 14:00:00|4375.35|4373.85|4376.02|4374.52|4378.02|4376.52|4372.35|4370.85|222675
1686754800000|2023-06-14 15:00:00|4375.02|4373.52|4372.02|4370.52|4381.02|4379.52|4371.02|4369.52|166785
1686758400000|2023-06-14 16:00:00|4371.52|4370.02|4371.02|4369.52|4373.02|4371.52|4369.02|4367.52|45545
1686762000000|2023-06-14 17:00:00|4370.02|4368.52|4367.52|4366.02|4371.52|4370.02|4364.02|4362.52|16238
1686765600000|2023-06-14 18:00:00|4367.02|4365.52|4365.02|4363.52|4369.02|4367.52|4351.02|4349.52|35426
1686769200000|2023-06-14 19:00:00|4366.02|4364.52|4368.02|4366.52|4372.02|4370.52|4358.02|4356.52|24744
1686772800000|2023-06-14 20:00:00|4369.47|4366.47|4374.67|4371.67|4376.67|4373.67|4367.87|4364.87|219
1686776400000|2023-06-14 21:00:00|4374.77|4371.77|4373.97|4370.97|4374.97|4371.97|4373.47|4370.47|0
1686780000000|2023-06-14 22:00:00|4372.57|4369.57|4372.97|4369.97|4375.17|4372.17|4371.47|4368.47|0
1686783600000|2023-06-14 23:00:00|4372.77|4369.77|4369.97|4366.97|4373.47|4370.47|4369.77|4366.77|0
1686787200000|2023-06-15 00:00:00|4370.27|4367.27|4372.27|4370.27|4373.27|4371.27|4366.77|4363.77|2830
1686790800000|2023-06-15 01:00:00|4371.27|4369.27|4366.27|4364.27|4373.27|4371.27|4364.27|4362.27|1633
1686794400000|2023-06-15 02:00:00|4365.27|4363.27|4367.27|4365.27|4368.27|4366.27|4364.27|4362.27|1323
1686798000000|2023-06-15 03:00:00|4368.27|4366.27|4370.27|4368.27|4370.27|4368.27|4367.27|4365.27|2351
1686801600000|2023-06-15 04:00:00|4371.27|4369.27|4370.27|4368.27|4372.27|4370.27|4370.27|4368.27|2661
1686805200000|2023-06-15 05:00:00|4369.27|4367.27|4367.27|4365.27|4372.27|4370.27|4367.27|4365.27|5309
1686808800000|2023-06-15 06:00:00|4367.02|4365.52|4366.02|4364.52|4368.02|4366.52|4358.02|4356.52|18821
1686812400000|2023-06-15 07:00:00|4365.02|4363.52|4370.02|4368.52|4371.02|4369.52|4361.02|4359.52|89082
1686816000000|2023-06-15 08:00:00|4369.02|4367.52|4361.45|4359.95|4373.02|4371.52|4360.45|4358.95|89896
1686819600000|2023-06-15 09:00:00|4360.45|4358.95|4357.45|4355.95|4362.45|4360.95|4354.45|4352.95|58152
1686823200000|2023-06-15 10:00:00|4356.45|4354.95|4346.45|4344.95|4359.45|4357.95|4345.45|4343.95|62197
1686826800000|2023-06-15 11:00:00|4347.45|4345.95|4345.39|4343.89|4350.45|4348.95|4343.39|4341.89|59421
1686830400000|2023-06-15 12:00:00|4346.39|4344.89|4345.39|4343.89|4354.89|4353.39|4334.39|4332.89|105321
1686834000000|2023-06-15 13:00:00|4346.39|4344.89|4353.39|4351.89|4356.39|4354.89|4342.39|4340.89|84427
1686837600000|2023-06-15 14:00:00|4354.39|4352.89|4364|4362.5|4365|4363.5|4352.39|4350.89|92532
1686841200000|2023-06-15 15:00:00|4365|4363.5|4365|4363.5|4369|4367.5|4359|4357.5|164835
1686844800000|2023-06-15 16:00:00|4365.5|4364|4365|4363.5|4367|4365.5|4363|4361.5|35332
1686848400000|2023-06-15 17:00:00|4364|4362.5|4369.5|4368|4370|4368.5|4360|4358.5|15687
1686852000000|2023-06-15 18:00:00|4370|4368.5|4377|4375.5|4378|4376.5|4365|4363.5|14266
1686855600000|2023-06-15 19:00:00|4377.5|4376|4375|4373.5|4378|4376.5|4369|4367.5|18025
1686859200000|2023-06-15 20:00:00|4375.95|4372.95|4370.75|4367.75|4375.95|4372.95|4368.85|4365.85|199
1686862800000|2023-06-15 21:00:00|4371.15|4368.15|4372.75|4369.75|4373.85|4370.85|4370.75|4367.75|0
1686866400000|2023-06-15 22:00:00|4371.65|4368.65|4368.55|4365.55|4372.75|4369.75|4368.15|4365.15|0
1686870000000|2023-06-15 23:00:00|4368.85|4365.85|4368.85|4365.85|4370.05|4367.05|4367.85|4364.85|0
1686873600000|2023-06-16 00:00:00|4368.55|4365.55|4366.25|4364.25|4371.15|4368.15|4364.25|4362.25|2367
1686877200000|2023-06-16 01:00:00|4367.25|4365.25|4363.25|4361.25|4368.25|4366.25|4362.25|4360.25|2144
1686880800000|2023-06-16 02:00:00|4363.75|4361.75|4363.25|4361.25|4365.25|4363.25|4362.25|4360.25|1088
1686884400000|2023-06-16 03:00:00|4363.75|4361.75|4369.25|4367.25|4369.25|4367.25|4363.25|4361.25|1107
1686888000000|2023-06-16 04:00:00|4368.25|4366.25|4369.25|4367.25|4373.25|4371.25|4368.25|4366.25|2116
1686891600000|2023-06-16 05:00:00|4370.25|4368.25|4374.25|4372.25|4375.25|4373.25|4368.25|4366.25|3291
1686895200000|2023-06-16 06:00:00|4374|4372.5|4378|4376.5|4382|4380.5|4369|4367.5|26364
1686898800000|2023-06-16 07:00:00|4377|4375.5|4379.8|4378.3|4380.8|4379.3|4364|4362.5|133166
1686902400000|2023-06-16 08:00:00|4378.8|4377.3|4389.8|4388.3|4390.8|4389.3|4374.8|4373.3|119547
1686906000000|2023-06-16 09:00:00|4390.8|4389.3|4385.8|4384.3|4391.8|4390.3|4379.8|4378.3|154064
1686909600000|2023-06-16 10:00:00|4386.8|4385.3|4391.8|4390.3|4391.8|4390.3|4381.8|4380.3|103562
1686913200000|2023-06-16 11:00:00|4390.8|4389.3|4393.18|4391.68|4398.8|4397.3|4389.8|4388.3|59701
1686916800000|2023-06-16 12:00:00|4392.18|4390.68|4410.18|4408.68|4411.18|4409.68|4390.18|4388.68|63280
1686920400000|2023-06-16 13:00:00|4409.18|4407.68|4395.18|4393.68|4409.18|4407.68|4394.18|4392.68|73505
1686924000000|2023-06-16 14:00:00|4396.68|4395.18|4405.3|4403.8|4408.3|4406.8|4394.18|4392.68|106202
1686927600000|2023-06-16 15:00:00|4404.3|4402.8|4398.3|4396.8|4408.3|4406.8|4395.3|4393.8|337292
1686931200000|2023-06-16 16:00:00|4397.3|4395.8|4402.3|4400.8|4403.3|4401.8|4395.3|4393.8|24643
1686934800000|2023-06-16 17:00:00|4403.3|4401.8|4400.3|4398.8|4403.3|4401.8|4397.3|4395.8|12908
1686938400000|2023-06-16 18:00:00|4399.3|4397.8|4392.3|4390.8|4400.3|4398.8|4392.3|4390.8|9856
1686942000000|2023-06-16 19:00:00|4391.3|4389.8|4386.3|4384.8|4393.3|4391.8|4383.3|4381.8|31201
1686945600000|2023-06-16 20:00:00|4389.55|4386.55|4388.95|4385.95|4394.45|4391.45|4386.55|4383.55|53
1687125600000|2023-06-18 22:00:00|4391.85|4388.85|4391.45|4388.45|4393.15|4390.15|4389.95|4386.95|0
1687129200000|2023-06-18 23:00:00|4391.55|4388.55|4388.65|4385.65|4391.85|4388.85|4388.45|4385.45|0
1687132800000|2023-06-19 00:00:00|4388.45|4385.45|4378.55|4376.55|4388.65|4385.65|4377.55|4375.55|4202
1687136400000|2023-06-19 01:00:00|4377.55|4375.55|4374.55|4372.55|4378.55|4376.55|4373.55|4371.55|2779
1687140000000|2023-06-19 02:00:00|4375.55|4373.55|4378.55|4376.55|4379.55|4377.55|4375.55|4373.55|1493
1687143600000|2023-06-19 03:00:00|4377.55|4375.55|4373.55|4371.55|4377.55|4375.55|4372.55|4370.55|1056
1687147200000|2023-06-19 04:00:00|4372.55|4370.55|4371.55|4369.55|4373.55|4371.55|4371.55|4369.55|2099
1687150800000|2023-06-19 05:00:00|4370.55|4368.55|4376.55|4374.55|4377.55|4375.55|4370.55|4368.55|1766
1687154400000|2023-06-19 06:00:00|4376.3|4374.8|4379.3|4377.8|4380.3|4378.8|4376.3|4374.8|10781
1687158000000|2023-06-19 07:00:00|4381.3|4379.8|4376.22|4374.72|4385.3|4383.8|4376.22|4374.72|61930
1687161600000|2023-06-19 08:00:00|4377.22|4375.72|4378.22|4376.72|4378.22|4376.72|4369.22|4367.72|37739
1687165200000|2023-06-19 09:00:00|4377.22|4375.72|4384.22|4382.72|4386.22|4384.72|4376.22|4374.72|33856
1687168800000|2023-06-19 10:00:00|4383.22|4381.72|4377.22|4375.72|4386.22|4384.72|4376.22|4374.72|29250
1687172400000|2023-06-19 11:00:00|4376.22|4374.72|4375.68|4374.18|4381.22|4379.72|4374.68|4373.18|38939
1687176000000|2023-06-19 12:00:00|4376.68|4375.18|4375.68|4374.18|4376.68|4375.18|4371.68|4370.18|18170
1687179600000|2023-06-19 13:00:00|4374.68|4373.18|4364.68|4363.18|4374.68|4373.18|4364.68|4363.18|35027
1687183200000|2023-06-19 14:00:00|4365.68|4364.18|4358.75|4357.25|4365.68|4364.18|4357.75|4356.25|56137
1687186800000|2023-06-19 15:00:00|4358.25|4356.75|4362.75|4361.25|4363.75|4362.25|4357.75|4356.25|123084
1687190400000|2023-06-19 16:00:00|4361.75|4360.25|4364.25|4362.75|4365.75|4364.25|4361.75|4360.25|20950
1687194000000|2023-06-19 17:00:00|4364.75|4363.25|4365.75|4364.25|4365.75|4364.25|4363.75|4362.25|1578
1687197600000|2023-06-19 18:00:00|4366.75|4365.25|4363.75|4362.25|4367.75|4366.25|4363.75|4362.25|2122
1687201200000|2023-06-19 19:00:00|4364.75|4363.25|4364.75|4363.25|4364.75|4363.25|4363.75|4362.25|766
1687204800000|2023-06-19 20:00:00|4365.5|4362.5|4365.7|4362.7|4366.5|4363.5|4364.5|4361.5|9
1687212000000|2023-06-19 22:00:00|4366.3|4363.3|4363.2|4360.2|4368.1|4365.1|4362.7|4359.7|0
1687215600000|2023-06-19 23:00:00|4363.3|4360.3|4363.9|4360.9|4365.2|4362.2|4361.9|4358.9|0
1687219200000|2023-06-20 00:00:00|4363.7|4360.7|4363|4361|4367.2|4364.2|4362|4360|912
1687222800000|2023-06-20 01:00:00|4364|4362|4358|4356|4364|4362|4357|4355|1235
1687226400000|2023-06-20 02:00:00|4359|4357|4359|4357|4359|4357|4357|4355|1251
1687230000000|2023-06-20 03:00:00|4360|4358|4360|4358|4361|4359|4359|4357|796
1687233600000|2023-06-20 04:00:00|4361|4359|4359|4357|4361|4359|4359|4357|1100
1687237200000|2023-06-20 05:00:00|4360|4358|4355|4353|4360|4358|4351|4349|6850
1687240800000|2023-06-20 06:00:00|4354.75|4353.25|4348.75|4347.25|4354.75|4353.25|4347.75|4346.25|16307
1687244400000|2023-06-20 07:00:00|4349.75|4348.25|4364.64|4363.14|4365.64|4364.14|4344.75|4343.25|51856
1687248000000|2023-06-20 08:00:00|4365.64|4364.14|4342.64|4341.14|4365.64|4364.14|4340.64|4339.14|50989
1687251600000|2023-06-20 09:00:00|4341.64|4340.14|4344.64|4343.14|4349.64|4348.14|4338.64|4337.14|41622
1687255200000|2023-06-20 10:00:00|4344.14|4342.64|4349.64|4348.14|4350.64|4349.14|4343.64|4342.14|28778
1687258800000|2023-06-20 11:00:00|4350.64|4349.14|4354.28|4352.78|4357.28|4355.78|4348.64|4347.14|21149
1687262400000|2023-06-20 12:00:00|4355.28|4353.78|4361.28|4359.78|4364.28|4362.78|4354.28|4352.78|35920
1687266000000|2023-06-20 13:00:00|4362.28|4360.78|4357.28|4355.78|4363.28|4361.78|4356.28|4354.78|45472
1687269600000|2023-06-20 14:00:00|4356.28|4354.78|4343.92|4342.42|4359.92|4358.42|4341.92|4340.42|66793
1687273200000|2023-06-20 15:00:00|4344.92|4343.42|4342.34|4340.84|4347.92|4346.42|4338.34|4336.84|159963
1687276800000|2023-06-20 16:00:00|4343.34|4341.84|4350.34|4348.84|4350.34|4348.84|4342.34|4340.84|15727
1687280400000|2023-06-20 17:00:00|4349.34|4347.84|4347.34|4345.84|4351.34|4349.84|4347.34|4345.84|8158
1687284000000|2023-06-20 18:00:00|4348.34|4346.84|4349.34|4347.84|4350.34|4348.84|4347.34|4345.84|3094
1687287600000|2023-06-20 19:00:00|4350.34|4348.84|4346.34|4344.84|4351.34|4349.84|4346.34|4344.84|13953
1687291200000|2023-06-20 20:00:00|4346.59|4343.59|4343.19|4340.19|4347.09|4344.09|4340.69|4337.69|169
1687294800000|2023-06-20 21:00:00|4343.39|4340.39|4343.29|4340.29|4343.79|4340.79|4342.89|4339.89|0
1687298400000|2023-06-20 22:00:00|4342.79|4339.79|4344.09|4341.09|4346.59|4343.59|4342.79|4339.79|0
1687302000000|2023-06-20 23:00:00|4344.29|4341.29|4348.29|4345.29|4349.09|4346.09|4344.09|4341.09|0
1687305600000|2023-06-21 00:00:00|4348.09|4345.09|4350.59|4348.59|4352.59|4350.59|4347.09|4344.09|1122
1687309200000|2023-06-21 01:00:00|4349.59|4347.59|4349.59|4347.59|4350.59|4348.59|4347.59|4345.59|1160
1687312800000|2023-06-21 02:00:00|4350.09|4348.09|4347.59|4345.59|4350.59|4348.59|4347.59|4345.59|684
1687316400000|2023-06-21 03:00:00|4348.59|4346.59|4348.59|4346.59|4349.59|4347.59|4346.59|4344.59|677
1687320000000|2023-06-21 04:00:00|4349.59|4347.59|4350.59|4348.59|4350.59|4348.59|4349.59|4347.59|397
1687323600000|2023-06-21 05:00:00|4349.59|4347.59|4344.59|4342.59|4349.59|4347.59|4343.59|4341.59|1638
1687327200000|2023-06-21 06:00:00|4344.34|4342.84|4335.34|4333.84|4346.34|4344.84|4335.34|4333.84|12350
1687330800000|2023-06-21 07:00:00|4334.34|4332.84|4340.12|4338.62|4347.34|4345.84|4331.34|4329.84|53338
1687334400000|2023-06-21 08:00:00|4341.12|4339.62|4345.12|4343.62|4348.12|4346.62|4338.12|4336.62|32105
1687338000000|2023-06-21 09:00:00|4346.12|4344.62|4346.12|4344.62|4349.12|4347.62|4341.12|4339.62|33896
1687341600000|2023-06-21 10:00:00|4347.12|4345.62|4342.12|4340.62|4351.12|4349.62|4340.12|4338.62|35253
1687345200000|2023-06-21 11:00:00|4341.12|4339.62|4338.94|4337.44|4343.12|4341.62|4336.12|4334.62|36131
1687348800000|2023-06-21 12:00:00|4337.94|4336.44|4327.94|4326.44|4338.94|4337.44|4327.94|4326.44|50753
1687352400000|2023-06-21 13:00:00|4328.44|4326.94|4324.94|4323.44|4328.94|4327.44|4322.94|4321.44|64386
1687356000000|2023-06-21 14:00:00|4323.94|4322.44|4329.3|4327.8|4330.3|4328.8|4320.94|4319.44|59512
1687359600000|2023-06-21 15:00:00|4330.3|4328.8|4324.3|4322.8|4330.3|4328.8|4317.3|4315.8|186132
1687363200000|2023-06-21 16:00:00|4325.3|4323.8|4323.3|4321.8|4328.3|4326.8|4323.3|4321.8|16876
1687366800000|2023-06-21 17:00:00|4322.3|4320.8|4327.3|4325.8|4327.3|4325.8|4319.3|4317.8|7914
1687370400000|2023-06-21 18:00:00|4326.8|4325.3|4330.3|4328.8|4331.3|4329.8|4326.3|4324.8|7276
1687374000000|2023-06-21 19:00:00|4329.3|4327.8|4318.3|4316.8|4329.3|4327.8|4318.3|4316.8|14116
1687377600000|2023-06-21 20:00:00|4319.25|4316.25|4319.55|4316.55|4322.25|4319.25|4318.05|4315.05|50
1687381200000|2023-06-21 21:00:00|4319.15|4316.15|4319.45|4316.45|4319.95|4316.95|4318.95|4315.95|0
1687384800000|2023-06-21 22:00:00|4319.55|4316.55|4318.85|4315.85|4322.25|4319.25|4317.55|4314.55|0
1687388400000|2023-06-21 23:00:00|4319.05|4316.05|4320.25|4317.25|4321.55|4318.55|4319.05|4316.05|0
1687392000000|2023-06-22 00:00:00|4320.05|4317.05|4315.55|4313.55|4322.05|4319.05|4314.55|4312.55|3950
1687395600000|2023-06-22 01:00:00|4314.55|4312.55|4305.55|4303.55|4315.55|4313.55|4305.55|4303.55|4529
1687399200000|2023-06-22 02:00:00|4304.55|4302.55|4302.55|4300.55|4304.55|4302.55|4300.55|4298.55|3875
1687402800000|2023-06-22 03:00:00|4303.55|4301.55|4305.55|4303.55|4305.55|4303.55|4301.55|4299.55|2759
1687406400000|2023-06-22 04:00:00|4304.55|4302.55|4300.55|4298.55|4304.55|4302.55|4299.55|4297.55|2642
1687410000000|2023-06-22 05:00:00|4299.55|4297.55|4296.55|4294.55|4299.55|4297.55|4293.55|4291.55|6105
1687413600000|2023-06-22 06:00:00|4296.3|4294.8|4289.3|4287.8|4298.3|4296.8|4284.3|4282.8|39183
1687417200000|2023-06-22 07:00:00|4288.3|4286.8|4267.76|4266.26|4288.3|4286.8|4262.05|4260.55|179100
1687420800000|2023-06-22 08:00:00|4269.26|4267.76|4278.76|4277.26|4282.76|4281.26|4266.76|4265.26|83264
1687424400000|2023-06-22 09:00:00|4279.76|4278.26|4276.76|4275.26|4283.76|4282.26|4275.76|4274.26|49231
1687428000000|2023-06-22 10:00:00|4277.76|4276.26|4271.26|4269.76|4280.76|4279.26|4270.76|4269.26|48025
1687431600000|2023-06-22 11:00:00|4270.76|4269.26|4287.72|4286.22|4287.72|4286.22|4267.76|4266.26|47376
1687435200000|2023-06-22 12:00:00|4288.72|4287.22|4288.72|4287.22|4293.72|4292.22|4286.72|4285.22|45880
1687438800000|2023-06-22 13:00:00|4287.72|4286.22|4295.72|4294.22|4296.72|4295.22|4286.72|4285.22|58460
1687442400000|2023-06-22 14:00:00|4296.72|4295.22|4301.87|4300.37|4305.87|4304.37|4295.72|4294.22|72780
1687446000000|2023-06-22 15:00:00|4302.87|4301.37|4308.87|4307.37|4308.87|4307.37|4299.87|4298.37|151334
1687449600000|2023-06-22 16:00:00|4307.87|4306.37|4306.87|4305.37|4308.87|4307.37|4304.87|4303.37|12474
1687453200000|2023-06-22 17:00:00|4305.87|4304.37|4309.87|4308.37|4309.87|4308.37|4302.87|4301.37|6327
1687456800000|2023-06-22 18:00:00|4310.87|4309.37|4310.87|4309.37|4310.87|4309.37|4305.87|4304.37|9046
1687460400000|2023-06-22 19:00:00|4309.87|4308.37|4309.87|4308.37|4309.87|4308.37|4303.87|4302.37|10509
1687464000000|2023-06-22 20:00:00|4310.82|4307.82|4311.82|4308.82|4313.32|4310.32|4306.92|4303.92|120
1687467600000|2023-06-22 21:00:00|4312.02|4309.02|4313.22|4310.22|4313.22|4310.22|4311.92|4308.92|0
1687471200000|2023-06-22 22:00:00|4312.22|4309.22|4311.82|4308.82|4312.52|4309.52|4310.52|4307.52|0
1687474800000|2023-06-22 23:00:00|4311.92|4308.92|4310.32|4307.32|4312.32|4309.32|4310.12|4307.12|0
1687478400000|2023-06-23 00:00:00|4310.22|4307.22|4303.12|4301.12|4310.22|4307.22|4302.12|4300.12|2337
1687482000000|2023-06-23 01:00:00|4302.12|4300.12|4291.12|4289.12|4302.12|4300.12|4288.12|4286.12|5674
1687485600000|2023-06-23 02:00:00|4290.12|4288.12|4284.12|4282.12|4291.12|4289.12|4283.12|4281.12|2055
1687489200000|2023-06-23 03:00:00|4285.12|4283.12|4281.12|4279.12|4285.12|4283.12|4280.12|4278.12|1952
1687492800000|2023-06-23 04:00:00|4280.12|4278.12|4276.12|4274.12|4280.12|4278.12|4276.12|4274.12|2342
1687496400000|2023-06-23 05:00:00|4275.12|4273.12|4284.12|4282.12|4284.12|4282.12|4275.12|4273.12|5033
1687500000000|2023-06-23 06:00:00|4283.87|4282.37|4283.87|4282.37|4287.87|4286.37|4279.87|4278.37|12938
1687503600000|2023-06-23 07:00:00|4284.87|4283.37|4277.96|4276.46|4294.87|4293.37|4265.87|4264.37|111570
1687507200000|2023-06-23 08:00:00|4278.96|4277.46|4287.96|4286.46|4290.96|4289.46|4278.96|4277.46|42792
1687510800000|2023-06-23 09:00:00|4286.96|4285.46|4290.96|4289.46|4291.96|4290.46|4282.96|4281.46|46166
1687514400000|2023-06-23 10:00:00|4289.96|4288.46|4283.96|4282.46|4290.96|4289.46|4282.96|4281.46|29726
1687518000000|2023-06-23 11:00:00|4284.96|4283.46|4285.17|4283.67|4288.96|4287.46|4283.96|4282.46|22282
1687521600000|2023-06-23 12:00:00|4284.17|4282.67|4253.17|4251.67|4285.17|4283.67|4253.17|4251.67|61568
1687525200000|2023-06-23 13:00:00|4252.17|4250.67|4266.17|4264.67|4267.17|4265.67|4251.17|4249.67|95835
1687528800000|2023-06-23 14:00:00|4267.17|4265.67|4277.17|4275.67|4283.17|4281.67|4266.17|4264.67|79597
1687532400000|2023-06-23 15:00:00|4276.17|4274.67|4276.17|4274.67|4279.17|4277.67|4266.17|4264.67|161870
1687536000000|2023-06-23 16:00:00|4277.17|4275.67|4280.17|4278.67|4281.17|4279.67|4275.17|4273.67|21290
1687539600000|2023-06-23 17:00:00|4279.17|4277.67|4280.17|4278.67|4282.17|4280.67|4278.17|4276.67|8155
1687543200000|2023-06-23 18:00:00|4279.17|4277.67|4269.17|4267.67|4280.17|4278.67|4269.17|4267.67|9248
1687546800000|2023-06-23 19:00:00|4268.17|4266.67|4269.17|4267.67|4273.17|4271.67|4267.17|4265.67|15738
1687550400000|2023-06-23 20:00:00|4271.62|4268.62|4270.82|4267.82|4273.32|4270.32|4265.02|4262.02|51
1687730400000|2023-06-25 22:00:00|4272.02|4269.02|4281.12|4278.12|4281.42|4278.42|4272.02|4269.02|0
1687734000000|2023-06-25 23:00:00|4281.42|4278.42|4280.62|4277.62|4282.72|4279.72|4278.82|4275.82|0
1687737600000|2023-06-26 00:00:00|4280.42|4277.42|4279.42|4277.42|4282.42|4280.42|4276.32|4273.32|4173
1687741200000|2023-06-26 01:00:00|4278.42|4276.42|4279.42|4277.42|4284.42|4282.42|4274.42|4272.42|3056
1687744800000|2023-06-26 02:00:00|4280.42|4278.42|4280.42|4278.42|4281.42|4279.42|4279.42|4277.42|703
1687748400000|2023-06-26 03:00:00|4281.42|4279.42|4279.42|4277.42|4283.42|4281.42|4279.42|4277.42|1150
1687752000000|2023-06-26 04:00:00|4278.42|4276.42|4276.42|4274.42|4278.42|4276.42|4275.42|4273.42|876
1687755600000|2023-06-26 05:00:00|4277.42|4275.42|4274.42|4272.42|4278.42|4276.42|4273.42|4271.42|1662
1687759200000|2023-06-26 06:00:00|4274.17|4272.67|4284.17|4282.67|4284.17|4282.67|4272.17|4270.67|13729
1687762800000|2023-06-26 07:00:00|4283.17|4281.67|4259.97|4258.47|4283.17|4281.67|4244.17|4242.67|97583
1687766400000|2023-06-26 08:00:00|4258.97|4257.47|4246.97|4245.47|4259.97|4258.47|4237.97|4236.47|70050
1687770000000|2023-06-26 09:00:00|4247.97|4246.47|4269.97|4268.47|4270.97|4269.47|4246.97|4245.47|51723
1687773600000|2023-06-26 10:00:00|4268.97|4267.47|4269.97|4268.47|4273.97|4272.47|4265.97|4264.47|33937
1687777200000|2023-06-26 11:00:00|4270.97|4269.47|4274.6|4273.1|4277.97|4276.47|4270.97|4269.47|32199
1687780800000|2023-06-26 12:00:00|4275.6|4274.1|4273.6|4272.1|4280.6|4279.1|4270.6|4269.1|38371
1687784400000|2023-06-26 13:00:00|4272.6|4271.1|4292.6|4291.1|4295.6|4294.1|4272.6|4271.1|65270
1687788000000|2023-06-26 14:00:00|4291.6|4290.1|4288.51|4287.01|4294.6|4293.1|4279.51|4278.01|54656
1687791600000|2023-06-26 15:00:00|4287.51|4286.01|4288.51|4287.01|4288.51|4287.01|4280.51|4279.01|148774
1687795200000|2023-06-26 16:00:00|4289.51|4288.01|4285.51|4284.01|4289.51|4288.01|4281.51|4280.01|19328
1687798800000|2023-06-26 17:00:00|4285.01|4283.51|4285.51|4284.01|4288.51|4287.01|4283.51|4282.01|8198
1687802400000|2023-06-26 18:00:00|4285.01|4283.51|4286.01|4284.51|4288.51|4287.01|4282.51|4281.01|4428
1687806000000|2023-06-26 19:00:00|4286.51|4285.01|4282.51|4281.01|4289.51|4288.01|4282.51|4281.01|17258
1687809600000|2023-06-26 20:00:00|4283.76|4280.76|4288.06|4285.06|4289.46|4286.46|4283.76|4280.76|91
1687813200000|2023-06-26 21:00:00|4287.46|4284.46|4287.56|4284.56|4287.96|4284.96|4287.06|4284.06|0
1687816800000|2023-06-26 22:00:00|4288.86|4285.86|4290.26|4287.26|4290.26|4287.26|4286.76|4283.76|0
1687820400000|2023-06-26 23:00:00|4290.06|4287.06|4293.06|4290.06|4293.06|4290.06|4290.06|4287.06|0
1687824000000|2023-06-27 00:00:00|4292.86|4289.86|4286.76|4284.76|4293.26|4290.26|4285.76|4283.76|1724
1687827600000|2023-06-27 01:00:00|4287.76|4285.76|4288.76|4286.76|4289.76|4287.76|4282.76|4280.76|1621
1687831200000|2023-06-27 02:00:00|4287.76|4285.76|4287.76|4285.76|4290.76|4288.76|4286.76|4284.76|1362
1687834800000|2023-06-27 03:00:00|4288.76|4286.76|4288.76|4286.76|4289.76|4287.76|4286.76|4284.76|380
1687838400000|2023-06-27 04:00:00|4289.76|4287.76|4291.76|4289.76|4291.76|4289.76|4287.76|4285.76|1156
1687842000000|2023-06-27 05:00:00|4292.76|4290.76|4298.76|4296.76|4298.76|4296.76|4292.76|4290.76|4576
1687845600000|2023-06-27 06:00:00|4298.51|4297.01|4300.51|4299.01|4307.51|4306.01|4297.51|4296.01|18980
1687849200000|2023-06-27 07:00:00|4299.51|4298.01|4293.68|4292.18|4311.51|4310.01|4291.68|4290.18|93941
1687852800000|2023-06-27 08:00:00|4292.68|4291.18|4287.68|4286.18|4297.68|4296.18|4286.68|4285.18|40126
1687856400000|2023-06-27 09:00:00|4286.68|4285.18|4284.68|4283.18|4289.68|4288.18|4283.68|4282.18|40722
1687860000000|2023-06-27 10:00:00|4283.68|4282.18|4290.68|4289.18|4290.68|4289.18|4283.68|4282.18|24242
1687863600000|2023-06-27 11:00:00|4289.68|4288.18|4277.96|4276.46|4289.68|4288.18|4273.96|4272.46|32240
1687867200000|2023-06-27 12:00:00|4276.96|4275.46|4278.96|4277.46|4281.96|4280.46|4272.96|4271.46|33123
1687870800000|2023-06-27 13:00:00|4277.96|4276.46|4287.96|4286.46|4287.96|4286.46|4277.96|4276.46|42325
1687874400000|2023-06-27 14:00:00|4287.46|4285.96|4304.3|4302.8|4306.3|4304.8|4285.3|4283.8|59833
1687878000000|2023-06-27 15:00:00|4303.3|4301.8|4309.3|4307.8|4310.3|4308.8|4301.3|4299.8|128803
1687881600000|2023-06-27 16:00:00|4310.3|4308.8|4317.3|4315.8|4317.3|4315.8|4309.3|4307.8|29579
1687885200000|2023-06-27 17:00:00|4316.3|4314.8|4326.3|4324.8|4327.3|4325.8|4315.3|4313.8|14035
1687888800000|2023-06-27 18:00:00|4325.3|4323.8|4326.3|4324.8|4329.3|4327.8|4324.3|4322.8|8407
1687892400000|2023-06-27 19:00:00|4327.3|4325.8|4326.3|4324.8|4330.3|4328.8|4325.3|4323.8|13187
1687896000000|2023-06-27 20:00:00|4325.65|4322.65|4321.95|4318.95|4325.95|4322.95|4320.25|4317.25|29
1687899600000|2023-06-27 21:00:00|4321.85|4318.85|4321.75|4318.75|4323.15|4320.15|4321.15|4318.15|0
1687903200000|2023-06-27 22:00:00|4321.65|4318.65|4321.65|4318.65|4324.25|4321.25|4320.45|4317.45|0
1687906800000|2023-06-27 23:00:00|4321.45|4318.45|4322.15|4319.15|4323.35|4320.35|4320.15|4317.15|0
1687910400000|2023-06-28 00:00:00|4322.35|4319.35|4322.55|4320.55|4325.35|4322.35|4318.55|4316.55|3511
1687914000000|2023-06-28 01:00:00|4321.55|4319.55|4321.55|4319.55|4323.55|4321.55|4318.55|4316.55|2116
1687917600000|2023-06-28 02:00:00|4320.55|4318.55|4324.55|4322.55|4326.55|4324.55|4319.55|4317.55|1923
1687921200000|2023-06-28 03:00:00|4323.55|4321.55|4327.55|4325.55|4327.55|4325.55|4323.55|4321.55|1064
1687924800000|2023-06-28 04:00:00|4326.55|4324.55|4322.55|4320.55|4326.55|4324.55|4322.55|4320.55|1263
1687928400000|2023-06-28 05:00:00|4323.55|4321.55|4328.55|4326.55|4328.55|4326.55|4322.55|4320.55|2369
1687932000000|2023-06-28 06:00:00|4328.3|4326.8|4329.3|4327.8|4332.3|4330.8|4327.3|4325.8|15621
1687935600000|2023-06-28 07:00:00|4328.3|4326.8|4329.52|4328.02|4339.52|4338.02|4325.3|4323.8|89447
1687939200000|2023-06-28 08:00:00|4330.52|4329.02|4334.52|4333.02|4344.52|4343.02|4329.52|4328.02|62475
1687942800000|2023-06-28 09:00:00|4333.52|4332.02|4340.52|4339.02|4341.52|4340.02|4333.52|4332.02|36654
1687946400000|2023-06-28 10:00:00|4341.52|4340.02|4342.52|4341.02|4345.52|4344.02|4338.52|4337.02|45016
1687950000000|2023-06-28 11:00:00|4343.52|4342.02|4338.08|4336.58|4346.52|4345.02|4338.08|4336.58|26090
1687953600000|2023-06-28 12:00:00|4339.08|4337.58|4339.08|4337.58|4344.08|4342.58|4336.08|4334.58|33890
1687957200000|2023-06-28 13:00:00|4340.08|4338.58|4342.08|4340.58|4344.08|4342.58|4335.08|4333.58|54737
1687960800000|2023-06-28 14:00:00|4341.08|4339.58|4345.68|4344.18|4350.68|4349.18|4341.08|4339.58|79820
1687964400000|2023-06-28 15:00:00|4346.68|4345.18|4350.68|4349.18|4352.68|4351.18|4344.68|4343.18|153837
1687968000000|2023-06-28 16:00:00|4349.68|4348.18|4342.68|4341.18|4356.68|4355.18|4339.68|4338.18|21994
1687971600000|2023-06-28 17:00:00|4343.68|4342.18|4349.68|4348.18|4349.68|4348.18|4341.68|4340.18|14071
1687975200000|2023-06-28 18:00:00|4348.68|4347.18|4348.68|4347.18|4351.68|4350.18|4347.68|4346.18|5060
1687978800000|2023-06-28 19:00:00|4349.18|4347.68|4347.68|4346.18|4349.68|4348.18|4342.68|4341.18|11702
1687982400000|2023-06-28 20:00:00|4351.43|4348.43|4353.43|4350.43|4356.33|4353.33|4349.43|4346.43|118
1687986000000|2023-06-28 21:00:00|4353.63|4350.63|4354.33|4351.33|4354.53|4351.53|4353.43|4350.43|0
1687989600000|2023-06-28 22:00:00|4354.53|4351.53|4357.73|4354.73|4359.33|4356.33|4353.33|4350.33|0
1687993200000|2023-06-28 23:00:00|4357.83|4354.83|4355.83|4352.83|4358.03|4355.03|4355.63|4352.63|0
1687996800000|2023-06-29 00:00:00|4356.13|4353.13|4356.93|4354.93|4357.93|4355.93|4354.93|4352.13|1054
1688000400000|2023-06-29 01:00:00|4356.43|4354.43|4354.93|4352.93|4358.93|4356.93|4354.93|4352.93|1805
1688004000000|2023-06-29 02:00:00|4355.93|4353.93|4350.93|4348.93|4355.93|4353.93|4349.93|4347.93|1191
1688007600000|2023-06-29 03:00:00|4350.43|4348.43|4347.93|4345.93|4350.93|4348.93|4345.93|4343.93|1907
1688011200000|2023-06-29 04:00:00|4348.93|4346.93|4345.93|4343.93|4348.93|4346.93|4345.93|4343.93|869
1688014800000|2023-06-29 05:00:00|4346.93|4344.93|4346.93|4344.93|4348.93|4346.93|4340.93|4338.93|5607
1688018400000|2023-06-29 06:00:00|4346.68|4345.18|4346.68|4345.18|4350.68|4349.18|4343.68|4342.18|11634
1688022000000|2023-06-29 07:00:00|4345.68|4344.18|4345.65|4344.15|4352.68|4351.18|4340.68|4339.18|51437
1688025600000|2023-06-29 08:00:00|4344.65|4343.15|4360.65|4359.15|4361.65|4360.15|4344.65|4343.15|53436
1688029200000|2023-06-29 09:00:00|4361.65|4360.15|4363.65|4362.15|4364.65|4363.15|4355.65|4354.15|35567
1688032800000|2023-06-29 10:00:00|4362.65|4361.15|4371.65|4370.15|4372.65|4371.15|4361.65|4360.15|48444
1688036400000|2023-06-29 11:00:00|4370.65|4369.15|4365.41|4363.91|4372.65|4371.15|4364.41|4362.91|34759
1688040000000|2023-06-29 12:00:00|4366.41|4364.91|4364.41|4362.91|4368.41|4366.91|4360.41|4358.91|33984
1688043600000|2023-06-29 13:00:00|4363.41|4361.91|4359.41|4357.91|4363.41|4361.91|4353.41|4351.91|46796
1688047200000|2023-06-29 14:00:00|4358.41|4356.91|4351.8|4350.3|4360.41|4358.91|4350.8|4349.3|50196
1688050800000|2023-06-29 15:00:00|4352.8|4351.3|4358.8|4357.3|4360.8|4359.3|4350.8|4349.3|113587
1688054400000|2023-06-29 16:00:00|4359.8|4358.3|4358.8|4357.3|4361.8|4360.3|4356.8|4355.3|11673
1688058000000|2023-06-29 17:00:00|4357.8|4356.3|4356.8|4355.3|4359.8|4358.3|4355.8|4354.3|7558
1688061600000|2023-06-29 18:00:00|4355.8|4354.3|4358.8|4357.3|4358.8|4357.3|4353.8|4352.3|5080
1688065200000|2023-06-29 19:00:00|4359.8|4358.3|4363.8|4362.3|4363.8|4362.3|4357.8|4356.3|11256
1688068800000|2023-06-29 20:00:00|4366.05|4363.05|4365.65|4362.65|4367.55|4364.55|4364.55|4361.55|27
1688072400000|2023-06-29 21:00:00|4365.75|4362.75|4365.75|4362.75|4366.45|4363.45|4365.45|4362.45|0
1688076000000|2023-06-29 22:00:00|4364.65|4361.65|4365.25|4362.25|4366.05|4363.05|4363.85|4360.85|0
1688079600000|2023-06-29 23:00:00|4365.45|4362.45|4366.75|4363.75|4368.25|4365.25|4365.25|4362.25|0
1688083200000|2023-06-30 00:00:00|4367.05|4364.05|4358.05|4356.05|4367.55|4364.55|4355.05|4353.05|2637
1688086800000|2023-06-30 01:00:00|4358.55|4356.55|4362.05|4360.05|4364.05|4362.05|4358.55|4356.55|2487
1688090400000|2023-06-30 02:00:00|4363.05|4361.05|4362.05|4360.05|4365.05|4363.05|4362.05|4360.05|1180
1688094000000|2023-06-30 03:00:00|4363.05|4361.05|4357.05|4355.05|4363.05|4361.05|4356.05|4354.05|3525
1688097600000|2023-06-30 04:00:00|4356.05|4354.05|4358.05|4356.05|4358.05|4356.05|4356.05|4354.05|1619
1688101200000|2023-06-30 05:00:00|4359.05|4357.05|4365.05|4363.05|4365.05|4363.05|4359.05|4357.05|3355
1688104800000|2023-06-30 06:00:00|4364.8|4363.3|4363.8|4362.3|4367.8|4366.3|4362.8|4361.3|8792
1688108400000|2023-06-30 07:00:00|4362.8|4361.3|4366.72|4365.22|4368.72|4367.22|4354.8|4353.3|72156
1688112000000|2023-06-30 08:00:00|4367.72|4366.22|4374.72|4373.22|4376.72|4375.22|4367.72|4366.22|52160
1688115600000|2023-06-30 09:00:00|4376.72|4375.22|4390.72|4389.22|4392.72|4391.22|4375.72|4374.22|94692
1688119200000|2023-06-30 10:00:00|4391.72|4390.22|4397.72|4396.22|4399.72|4398.22|4390.72|4389.22|63097
1688122800000|2023-06-30 11:00:00|4398.72|4397.22|4394.3|4392.8|4398.72|4397.22|4390.72|4389.22|45913
1688126400000|2023-06-30 12:00:00|4395.3|4393.8|4400.3|4398.8|4401.3|4399.8|4394.3|4392.8|55013
1688130000000|2023-06-30 13:00:00|4401.3|4399.8|4404.3|4402.8|4407.3|4405.8|4397.3|4395.8|68634
1688133600000|2023-06-30 14:00:00|4405.3|4403.8|4407.13|4405.63|4410.3|4408.8|4403.13|4401.63|109677
1688137200000|2023-06-30 15:00:00|4406.13|4404.63|4404.13|4402.63|4408.13|4406.63|4394.13|4392.63|338477
1688140800000|2023-06-30 16:00:00|4405.13|4403.63|4409.13|4407.63|4410.13|4408.63|4403.13|4401.63|34010
1688144400000|2023-06-30 17:00:00|4408.13|4406.63|4410.13|4408.63|4410.13|4408.63|4408.13|4406.63|9290
1688148000000|2023-06-30 18:00:00|4411.13|4409.63|4412.13|4410.63|4414.13|4412.63|4410.13|4408.63|9239
1688151600000|2023-06-30 19:00:00|4413.13|4411.63|4414.13|4412.63|4414.13|4412.63|4409.13|4407.63|16525
1688155200000|2023-06-30 20:00:00|4411.88|4408.88|4408.78|4405.78|4413.68|4410.68|4406.98|4403.98|128
1688335200000|2023-07-02 22:00:00|4414.38|4411.38|4410.58|4407.58|4417.68|4414.68|4409.78|4406.78|0
1688338800000|2023-07-02 23:00:00|4410.68|4407.68|4413.48|4410.48|4413.78|4410.78|4410.58|4407.58|0
1688342400000|2023-07-03 00:00:00|4413.78|4410.78|4411.38|4409.38|4416.38|4414.38|4410.28|4407.28|2222
1688346000000|2023-07-03 01:00:00|4410.38|4408.38|4412.38|4410.38|4415.38|4413.38|4408.38|4406.38|2509
1688349600000|2023-07-03 02:00:00|4411.38|4409.38|4413.38|4411.38|4413.38|4411.38|4410.38|4408.38|1687
1688353200000|2023-07-03 03:00:00|4414.38|4412.38|4418.38|4416.38|4419.38|4417.38|4413.38|4411.38|3642
1688356800000|2023-07-03 04:00:00|4417.38|4415.38|4418.38|4416.38|4418.38|4416.38|4417.38|4415.38|695
1688360400000|2023-07-03 05:00:00|4417.38|4415.38|4415.38|4413.38|4418.38|4416.38|4415.38|4413.38|1435
1688364000000|2023-07-03 06:00:00|4415.13|4413.63|4408.13|4406.63|4416.13|4414.63|4406.13|4404.63|16682
1688367600000|2023-07-03 07:00:00|4409.13|4407.63|4414.37|4412.87|4421.13|4419.63|4409.13|4407.63|62688
1688371200000|2023-07-03 08:00:00|4415.37|4413.87|4416.37|4414.87|4418.37|4416.87|4411.37|4409.87|37055
1688374800000|2023-07-03 09:00:00|4415.87|4414.37|4413.37|4411.87|4417.37|4415.87|4411.37|4409.87|43371
1688378400000|2023-07-03 10:00:00|4412.37|4410.87|4417.37|4415.87|4420.37|4418.87|4412.37|4410.87|20723
1688382000000|2023-07-03 11:00:00|4416.37|4414.87|4411.39|4409.89|4418.37|4416.87|4410.37|4408.87|20777
1688385600000|2023-07-03 12:00:00|4410.39|4408.89|4407.39|4405.89|4412.39|4410.89|4407.39|4405.89|18163
1688389200000|2023-07-03 13:00:00|4408.39|4406.89|4403.39|4401.89|4409.39|4407.89|4401.39|4399.89|47519
1688392800000|2023-07-03 14:00:00|4403.89|4402.39|4402.46|4400.96|4407.46|4405.96|4401.39|4399.89|51252
1688396400000|2023-07-03 15:00:00|4403.46|4401.96|4404.46|4402.96|4404.46|4402.96|4398.46|4396.96|122013
1688400000000|2023-07-03 16:00:00|4405.46|4403.96|4406.46|4404.96|4407.46|4405.96|4404.46|4402.96|17023
1688403600000|2023-07-03 17:00:00|4405.46|4403.96|4407.46|4405.96|4407.46|4405.96|4405.46|4403.96|5795
1688407200000|2023-07-03 18:00:00|||||||||880
1688410800000|2023-07-03 19:00:00|4407.96|4406.46|4408.46|4406.96|4408.46|4406.96|4407.46|4405.96|1776
1688414400000|2023-07-03 20:00:00|4409.31|4406.31|4408.51|4405.51|4409.31|4406.31|4408.01|4405.01|13
1688418000000|2023-07-03 21:00:00|4408.41|4405.41|4408.41|4405.41|4408.41|4405.41|4408.41|4405.41|0
1688421600000|2023-07-03 22:00:00|4407.01|4404.01|4405.91|4402.91|4407.01|4404.01|4404.41|4401.41|0
1688425200000|2023-07-03 23:00:00|4405.81|4402.81|4404.71|4401.71|4406.91|4403.91|4403.91|4400.91|0
1688428800000|2023-07-04 00:00:00|4404.41|4401.41|4403.71|4401.71|4407.11|4404.11|4403.71|4400.71|1753
1688432400000|2023-07-04 01:00:00|4404.71|4402.71|4405.71|4403.71|4405.71|4403.71|4402.71|4400.71|914
1688436000000|2023-07-04 02:00:00|4405.21|4403.21|4403.71|4401.71|4405.71|4403.71|4402.71|4400.71|1249
1688439600000|2023-07-04 03:00:00|4404.71|4402.71|4405.71|4403.71|4406.71|4404.71|4403.71|4401.71|335
1688443200000|2023-07-04 04:00:00|4404.71|4402.71|4405.71|4403.71|4407.71|4405.71|4404.71|4402.71|861
1688446800000|2023-07-04 05:00:00|4406.71|4404.71|4403.71|4401.71|4406.71|4404.71|4402.71|4400.71|2215
1688450400000|2023-07-04 06:00:00|4403.46|4401.96|4403.46|4401.96|4403.46|4401.96|4398.46|4396.96|9694
1688454000000|2023-07-04 07:00:00|4404.46|4402.96|4409.69|4408.19|4413.69|4412.19|4403.46|4401.96|38178
1688457600000|2023-07-04 08:00:00|4410.69|4409.19|4404.69|4403.19|4412.69|4411.19|4404.69|4403.19|30350
1688461200000|2023-07-04 09:00:00|4403.69|4402.19|4403.69|4402.19|4405.69|4404.19|4398.69|4397.19|23671
1688464800000|2023-07-04 10:00:00|4402.69|4401.19|4397.69|4396.19|4402.69|4401.19|4393.69|4392.19|26701
1688468400000|2023-07-04 11:00:00|4398.69|4397.19|4398.95|4397.45|4400.95|4399.45|4396.69|4395.19|23760
1688472000000|2023-07-04 12:00:00|4399.95|4398.45|4398.95|4397.45|4400.95|4399.45|4396.95|4395.45|17837
1688475600000|2023-07-04 13:00:00|4397.95|4396.45|4397.95|4396.45|4397.95|4396.45|4395.95|4394.45|17459
1688479200000|2023-07-04 14:00:00|4398.95|4397.45|4390.21|4388.71|4398.95|4397.45|4390.21|4388.71|36833
1688482800000|2023-07-04 15:00:00|4389.21|4387.71|4390.63|4389.13|4394.21|4392.71|4389.21|4387.71|83713
1688486400000|2023-07-04 16:00:00|4389.63|4388.13|4388.63|4387.13|4390.63|4389.13|4388.63|4387.13|6431
1688490000000|2023-07-04 17:00:00|4389.63|4388.13|4389.63|4388.13|4391.63|4390.13|4388.63|4387.13|2185
1688493600000|2023-07-04 18:00:00|4390.63|4389.13|4389.63|4388.13|4390.63|4389.13|4389.13|4387.63|816
1688497200000|2023-07-04 19:00:00|4388.63|4387.13|4387.63|4386.13|4389.63|4388.13|4386.63|4385.13|3797
1688500800000|2023-07-04 20:00:00|4388.38|4385.38|4388.38|4385.38|4388.38|4385.38|4387.88|4384.88|2
1688508000000|2023-07-04 22:00:00|4389.48|4386.48|4388.38|4385.38|4389.88|4386.88|4387.68|4384.68|0
1688511600000|2023-07-04 23:00:00|4388.18|4385.18|4388.38|4385.38|4389.08|4386.08|4387.18|4384.18|0
1688515200000|2023-07-05 00:00:00|4388.68|4385.68|4385.88|4383.88|4390.08|4387.08|4382.88|4380.88|2423
1688518800000|2023-07-05 01:00:00|4386.88|4384.88|4384.88|4382.88|4387.88|4385.88|4384.88|4382.88|1348
1688522400000|2023-07-05 02:00:00|4385.88|4383.88|4382.88|4380.88|4385.88|4383.88|4382.88|4380.88|545
1688526000000|2023-07-05 03:00:00|4381.88|4379.88|4382.88|4380.88|4382.88|4380.88|4381.88|4379.88|722
1688529600000|2023-07-05 04:00:00|4381.88|4379.88|4381.88|4379.88|4382.88|4380.88|4380.88|4378.88|1611
1688533200000|2023-07-05 05:00:00|4380.88|4378.88|4381.88|4379.88|4382.88|4380.88|4380.88|4378.88|1441
1688536800000|2023-07-05 06:00:00|4381.63|4380.13|4363.63|4362.13|4381.63|4380.13|4361.63|4360.13|24726
1688540400000|2023-07-05 07:00:00|4364.63|4363.13|4365.4|4363.9|4375.63|4374.13|4358.63|4357.13|93437
1688544000000|2023-07-05 08:00:00|4364.4|4362.9|4366.4|4364.9|4373.4|4371.9|4362.4|4360.9|57089
1688547600000|2023-07-05 09:00:00|4365.4|4363.9|4360.4|4358.9|4366.4|4364.9|4355.4|4353.9|51289
1688551200000|2023-07-05 10:00:00|4359.4|4357.9|4363.4|4361.9|4364.4|4362.9|4358.4|4356.9|32714
1688554800000|2023-07-05 11:00:00|4362.9|4361.4|4359.19|4357.69|4365.4|4363.9|4359.19|4357.69|34439
1688558400000|2023-07-05 12:00:00|4358.19|4356.69|4353.19|4351.69|4361.19|4359.69|4351.19|4349.69|36424
1688562000000|2023-07-05 13:00:00|4352.19|4350.69|4348.19|4346.69|4359.19|4357.69|4347.19|4345.69|79374
1688565600000|2023-07-05 14:00:00|4347.69|4346.19|4347.66|4346.16|4354.66|4353.16|4343.19|4341.69|107126
1688569200000|2023-07-05 15:00:00|4348.66|4347.16|4347.66|4346.16|4351.66|4350.16|4346.66|4345.16|169348
1688572800000|2023-07-05 16:00:00|4346.66|4345.16|4348.66|4347.16|4348.66|4347.16|4345.66|4344.16|15340
1688576400000|2023-07-05 17:00:00|4349.16|4347.66|4350.66|4349.16|4350.66|4349.16|4347.66|4346.16|5915
1688580000000|2023-07-05 18:00:00|4351.16|4349.66|4351.66|4350.16|4352.66|4351.16|4344.66|4343.16|6650
1688583600000|2023-07-05 19:00:00|4352.66|4351.16|4350.66|4349.16|4353.66|4352.16|4350.66|4349.16|7446
1688587200000|2023-07-05 20:00:00|4351.91|4348.91|4350.71|4347.71|4352.41|4349.41|4350.11|4347.11|48
1688590800000|2023-07-05 21:00:00|4350.61|4347.61|4349.91|4346.91|4350.81|4347.81|4349.91|4346.91|0
1688594400000|2023-07-05 22:00:00|4349.81|4346.81|4349.21|4346.21|4351.41|4348.41|4349.01|4346.01|0
1688598000000|2023-07-05 23:00:00|4349.11|4346.11|4349.01|4346.01|4351.21|4348.21|4348.21|4345.21|0
1688601600000|2023-07-06 00:00:00|4349.21|4346.21|4342.91|4340.91|4349.21|4346.21|4339.91|4337.91|2252
1688605200000|2023-07-06 01:00:00|4341.91|4339.91|4345.91|4343.91|4346.91|4344.91|4341.91|4339.91|949
1688608800000|2023-07-06 02:00:00|4345.41|4343.41|4342.91|4340.91|4347.91|4345.91|4342.91|4340.91|1168
1688612400000|2023-07-06 03:00:00|4343.91|4341.91|4330.91|4328.91|4343.91|4341.91|4330.91|4328.91|4499
1688616000000|2023-07-06 04:00:00|4331.91|4329.91|4328.91|4326.91|4331.91|4329.91|4327.91|4325.91|1838
1688619600000|2023-07-06 05:00:00|4328.41|4326.41|4323.91|4321.91|4329.91|4327.91|4319.91|4317.91|5206
1688623200000|2023-07-06 06:00:00|4323.66|4322.16|4319.66|4318.16|4326.66|4325.16|4317.66|4316.16|27109
1688626800000|2023-07-06 07:00:00|4320.66|4319.16|4299.66|4298.16|4320.66|4319.16|4294.66|4293.16|114997
1688630400000|2023-07-06 08:00:00|4300.66|4299.16|4293.45|4291.95|4303.66|4302.16|4288.66|4287.16|115448
1688634000000|2023-07-06 09:00:00|4292.45|4290.95|4291.45|4289.95|4296.45|4294.95|4286.45|4284.95|75662
1688637600000|2023-07-06 10:00:00|4290.45|4288.95|4282.45|4280.95|4291.45|4289.95|4282.45|4280.95|66191
1688641200000|2023-07-06 11:00:00|4283.45|4281.95|4280.7|4279.2|4288.45|4286.95|4280.7|4279.2|39802
1688644800000|2023-07-06 12:00:00|4281.7|4280.2|4263.7|4262.2|4281.7|4280.2|4261.7|4260.2|104569
1688648400000|2023-07-06 13:00:00|4262.7|4261.2|4250.7|4249.2|4263.7|4262.2|4243.7|4242.2|157356
1688652000000|2023-07-06 14:00:00|4250.2|4248.7|4221.95|4220.45|4251.7|4250.2|4220.95|4219.45|203855
1688655600000|2023-07-06 15:00:00|4220.95|4219.45|4225.39|4223.89|4226.39|4224.89|4212.95|4211.45|387067
1688659200000|2023-07-06 16:00:00|4226.39|4224.89|4231.39|4229.89|4231.39|4229.89|4224.39|4222.89|29867
1688662800000|2023-07-06 17:00:00|4230.39|4228.89|4232.39|4230.89|4235.39|4233.89|4229.39|4227.89|17455
1688666400000|2023-07-06 18:00:00|4231.39|4229.89|4234.39|4232.89|4234.39|4232.89|4229.39|4227.89|6856
1688670000000|2023-07-06 19:00:00|4233.39|4231.89|4231.39|4229.89|4235.39|4233.89|4229.39|4227.89|19622
1688673600000|2023-07-06 20:00:00|4232.64|4229.64|4230.74|4227.74|4234.54|4231.54|4229.94|4226.94|47
1688677200000|2023-07-06 21:00:00|4230.44|4227.44|4230.24|4227.24|4231.04|4228.04|4229.94|4226.94|0
1688680800000|2023-07-06 22:00:00|4228.44|4225.44|4231.44|4228.44|4232.34|4229.34|4228.14|4225.14|0
1688684400000|2023-07-06 23:00:00|4231.34|4228.34|4231.14|4228.14|4233.14|4230.14|4230.94|4227.94|0
1688688000000|2023-07-07 00:00:00|4231.44|4228.44|4234.64|4232.64|4235.64|4233.64|4220.64|4218.64|6050
1688691600000|2023-07-07 01:00:00|4233.64|4231.64|4232.64|4230.64|4236.64|4234.64|4228.64|4226.64|2332
1688695200000|2023-07-07 02:00:00|4233.64|4231.64|4236.64|4234.64|4236.64|4234.64|4230.64|4228.64|3309
1688698800000|2023-07-07 03:00:00|4237.14|4235.14|4235.64|4233.64|4238.64|4236.64|4235.64|4233.64|2790
1688702400000|2023-07-07 04:00:00|4234.64|4232.64|4229.64|4227.64|4234.64|4232.64|4229.64|4227.64|1533
1688706000000|2023-07-07 05:00:00|4228.64|4226.64|4228.64|4226.64|4238.64|4236.64|4227.64|4225.64|4697
1688709600000|2023-07-07 06:00:00|4228.39|4226.89|4223.39|4221.89|4235.39|4233.89|4222.39|4220.89|18691
1688713200000|2023-07-07 07:00:00|4225.39|4223.89|4209.89|4208.39|4225.39|4223.89|4197.89|4196.39|146811
1688716800000|2023-07-07 08:00:00|4210.89|4209.39|4217.89|4216.39|4219.89|4218.39|4198.89|4197.39|103452
1688720400000|2023-07-07 09:00:00|4218.89|4217.39|4228.89|4227.39|4232.89|4231.39|4218.89|4217.39|122902
1688724000000|2023-07-07 10:00:00|4227.89|4226.39|4237.89|4236.39|4239.89|4238.39|4224.89|4223.39|56306
1688727600000|2023-07-07 11:00:00|4238.89|4237.39|4238.72|4237.22|4242.89|4241.39|4237.72|4236.22|33586
1688731200000|2023-07-07 12:00:00|4237.72|4236.22|4240.72|4239.22|4259.72|4258.22|4233.72|4232.22|102395
1688734800000|2023-07-07 13:00:00|4240.22|4238.72|4242.72|4241.22|4244.72|4243.22|4228.72|4227.22|66050
1688738400000|2023-07-07 14:00:00|4241.72|4240.22|4237.65|4236.15|4244.65|4243.15|4233.65|4232.15|69225
1688742000000|2023-07-07 15:00:00|4238.65|4237.15|4236.65|4235.15|4240.65|4239.15|4233.65|4232.15|140224
1688745600000|2023-07-07 16:00:00|4237.65|4236.15|4257.65|4256.15|4257.65|4256.15|4237.65|4236.15|32260
1688749200000|2023-07-07 17:00:00|4256.65|4255.15|4254.65|4253.15|4258.65|4257.15|4251.65|4250.15|13493
1688752800000|2023-07-07 18:00:00|4253.65|4252.15|4250.65|4249.15|4253.65|4252.15|4249.65|4248.15|5440
1688756400000|2023-07-07 19:00:00|4251.65|4250.15|4237.65|4236.15|4251.65|4250.15|4237.65|4236.15|18998
1688760000000|2023-07-07 20:00:00|4237.9|4234.9|4241|4238|4243.2|4240.2|4237.4|4234.4|178
1688940000000|2023-07-09 22:00:00|4238.3|4235.3|4242.1|4239.1|4242.6|4239.6|4234.2|4231.2|0
1688943600000|2023-07-09 23:00:00|4242.4|4239.4|4241.9|4238.9|4244.1|4241.1|4240.9|4237.9|0
1688947200000|2023-07-10 00:00:00|4241.7|4238.7|4235.1|4233.1|4242.1|4239.1|4231.1|4229.1|3716
1688950800000|2023-07-10 01:00:00|4235.6|4233.6|4231.6|4229.6|4240.1|4238.1|4229.1|4227.1|3636
1688954400000|2023-07-10 02:00:00|4232.1|4230.1|4233.1|4231.1|4236.1|4234.1|4232.1|4230.1|1887
1688958000000|2023-07-10 03:00:00|4233.6|4231.6|4226.1|4224.1|4236.1|4234.1|4225.1|4223.1|3647
1688961600000|2023-07-10 04:00:00|4227.1|4225.1|4229.1|4227.1|4232.1|4230.1|4224.1|4222.1|2128
1688965200000|2023-07-10 05:00:00|4229.6|4227.6|4215.1|4213.1|4230.1|4228.1|4215.1|4213.1|7659
1688968800000|2023-07-10 06:00:00|4214.85|4213.35|4217.85|4216.35|4217.85|4216.35|4211.85|4210.35|18708
1688972400000|2023-07-10 07:00:00|4218.85|4217.35|4236.85|4235.35|4239.85|4238.35|4216.85|4215.35|75073
1688976000000|2023-07-10 08:00:00|4237.85|4236.35|4251.85|4250.35|4254.85|4253.35|4236.85|4235.35|57203
1688979600000|2023-07-10 09:00:00|4252.85|4251.35|4252.85|4251.35|4257.85|4256.35|4248.85|4247.35|39079
1688983200000|2023-07-10 10:00:00|4251.85|4250.35|4258.85|4257.35|4258.85|4257.35|4249.85|4248.35|32814
1688986800000|2023-07-10 11:00:00|4259.85|4258.35|4265.05|4263.55|4265.05|4263.55|4257.85|4256.35|44538
1688990400000|2023-07-10 12:00:00|4264.05|4262.55|4265.05|4263.55|4273.05|4271.55|4263.05|4261.55|50908
1688994000000|2023-07-10 13:00:00|4266.05|4264.55|4263.05|4261.55|4267.05|4265.55|4255.05|4253.55|58705
1688997600000|2023-07-10 14:00:00|4262.05|4260.55|4258.36|4256.86|4269.36|4267.86|4254.36|4252.86|62310
1689001200000|2023-07-10 15:00:00|4259.36|4257.86|4254.36|4252.86|4259.36|4257.86|4251.36|4249.86|128854
1689004800000|2023-07-10 16:00:00|4253.36|4251.86|4256.36|4254.86|4257.36|4255.86|4250.36|4248.86|21507
1689008400000|2023-07-10 17:00:00|4257.36|4255.86|4260.36|4258.86|4260.36|4258.86|4257.36|4255.86|5932
1689012000000|2023-07-10 18:00:00|4259.36|4257.86|4260.36|4258.86|4261.36|4259.86|4257.36|4255.86|7885
1689015600000|2023-07-10 19:00:00|4260.86|4259.36|4261.36|4259.86|4261.36|4259.86|4257.36|4255.86|9820
1689019200000|2023-07-10 20:00:00|4263.01|4260.01|4262.51|4259.51|4265.51|4262.51|4261.81|4258.81|78
1689022800000|2023-07-10 21:00:00|4262.61|4259.61|4262.71|4259.71|4263.01|4260.01|4262.01|4259.01|0
1689026400000|2023-07-10 22:00:00|4262.91|4259.91|4262.81|4259.81|4263.51|4260.51|4260.31|4257.31|0
1689030000000|2023-07-10 23:00:00|4262.61|4259.61|4263.31|4260.31|4263.31|4260.31|4260.91|4257.91|0
1689033600000|2023-07-11 00:00:00|4263.81|4260.81|4267.61|4265.61|4268.61|4266.61|4260.41|4257.41|3060
1689037200000|2023-07-11 01:00:00|4267.11|4265.11|4262.61|4260.61|4267.61|4265.61|4262.61|4260.61|1084
1689040800000|2023-07-11 02:00:00|4261.61|4259.61|4266.61|4264.61|4268.61|4266.61|4261.61|4259.61|1240
1689044400000|2023-07-11 03:00:00|4267.61|4265.61|4266.61|4264.61|4267.61|4265.61|4264.61|4262.61|848
1689048000000|2023-07-11 04:00:00|4265.61|4263.61|4265.61|4263.61|4265.61|4263.61|4263.61|4261.61|530
1689051600000|2023-07-11 05:00:00|4266.61|4264.61|4268.61|4266.61|4268.61|4266.61|4259.61|4257.61|2885
1689055200000|2023-07-11 06:00:00|4268.36|4266.86|4276.36|4274.86|4283.36|4281.86|4267.36|4265.86|21006
1689058800000|2023-07-11 07:00:00|4275.36|4273.86|4267.1|4265.6|4282.36|4280.86|4266.1|4264.6|54255
1689062400000|2023-07-11 08:00:00|4266.1|4264.6|4263.1|4261.6|4267.1|4265.6|4260.1|4258.6|45523
1689066000000|2023-07-11 09:00:00|4263.6|4262.1|4281.1|4279.6|4282.1|4280.6|4260.1|4258.6|55286
1689069600000|2023-07-11 10:00:00|4282.1|4280.6|4280.1|4278.6|4284.1|4282.6|4275.1|4273.6|46829
1689073200000|2023-07-11 11:00:00|4279.1|4277.6|4288.26|4286.76|4288.26|4286.76|4279.1|4277.6|35991
1689076800000|2023-07-11 12:00:00|4287.26|4285.76|4300.26|4298.76|4301.26|4299.76|4287.26|4285.76|84591
1689080400000|2023-07-11 13:00:00|4299.26|4297.76|4291.26|4289.76|4302.26|4300.76|4288.26|4286.76|93678
1689084000000|2023-07-11 14:00:00|4292.26|4290.76|4285.47|4283.97|4292.26|4290.76|4280.47|4278.97|93788
1689087600000|2023-07-11 15:00:00|4286.47|4284.97|4292.47|4290.97|4292.47|4290.97|4285.47|4283.97|142809
1689091200000|2023-07-11 16:00:00|4293.47|4291.97|4294.47|4292.97|4295.47|4293.97|4290.47|4288.97|22067
1689094800000|2023-07-11 17:00:00|4293.47|4291.97|4294.47|4292.97|4295.47|4293.97|4291.47|4289.97|14231
1689098400000|2023-07-11 18:00:00|4293.47|4291.97|4297.47|4295.97|4297.47|4295.97|4291.47|4289.97|7930
1689102000000|2023-07-11 19:00:00|4296.97|4295.47|4302.47|4300.97|4303.47|4301.97|4295.47|4293.97|14023
1689105600000|2023-07-11 20:00:00|4302.02|4299.02|4301.32|4298.32|4302.02|4299.02|4299.32|4296.32|40
1689109200000|2023-07-11 21:00:00|4301.22|4298.22|4301.02|4298.02|4301.82|4298.82|4300.72|4297.72|0
1689112800000|2023-07-11 22:00:00|4299.92|4296.92|4303.42|4300.42|4303.72|4300.72|4299.12|4296.12|0
1689116400000|2023-07-11 23:00:00|4303.72|4300.72|4301.22|4298.22|4305.12|4302.12|4300.52|4297.52|0
1689120000000|2023-07-12 00:00:00|4301.02|4298.02|4300.72|4298.72|4302.02|4299.72|4298.72|4296.72|1516
1689123600000|2023-07-12 01:00:00|4299.72|4297.72|4300.72|4298.72|4302.72|4300.72|4298.72|4296.72|1636
1689127200000|2023-07-12 02:00:00|4301.72|4299.72|4303.72|4301.72|4303.72|4301.72|4300.72|4298.72|1317
1689130800000|2023-07-12 03:00:00|4302.72|4300.72|4304.72|4302.72|4305.72|4303.72|4302.72|4300.72|792
1689134400000|2023-07-12 04:00:00|4305.72|4303.72|4305.72|4303.72|4306.72|4304.72|4304.72|4302.72|688
1689138000000|2023-07-12 05:00:00|4306.72|4304.72|4304.72|4302.72|4307.72|4305.72|4304.72|4302.72|1947
1689141600000|2023-07-12 06:00:00|4304.47|4302.97|4306.47|4304.97|4309.47|4307.97|4302.47|4300.97|14775
1689145200000|2023-07-12 07:00:00|4305.47|4303.97|4317.75|4316.25|4318.75|4317.25|4298.47|4296.97|73502
1689148800000|2023-07-12 08:00:00|4316.75|4315.25|4322.75|4321.25|4326.75|4325.25|4316.75|4315.25|83659
1689152400000|2023-07-12 09:00:00|4323.75|4322.25|4325.75|4324.25|4327.75|4326.25|4321.75|4320.25|53757
1689156000000|2023-07-12 10:00:00|4324.75|4323.25|4322.75|4321.25|4326.75|4325.25|4321.75|4320.25|36785
1689159600000|2023-07-12 11:00:00|4323.75|4322.25|4330.29|4328.79|4330.29|4328.79|4320.75|4319.25|33355
1689163200000|2023-07-12 12:00:00|4329.29|4327.79|4338.29|4336.79|4348.29|4346.79|4325.29|4323.79|101297
1689166800000|2023-07-12 13:00:00|4337.29|4335.79|4350.29|4348.79|4352.29|4350.79|4336.29|4334.79|97950
1689170400000|2023-07-12 14:00:00|4351.29|4349.79|4364.77|4363.27|4368.77|4367.27|4348.29|4346.79|124110
1689174000000|2023-07-12 15:00:00|4365.77|4364.27|4356.77|4355.27|4367.77|4366.27|4355.77|4354.27|232777
1689177600000|2023-07-12 16:00:00|4357.77|4356.27|4358.77|4357.27|4359.77|4358.27|4352.77|4351.27|26129
1689181200000|2023-07-12 17:00:00|4357.77|4356.27|4360.77|4359.27|4361.77|4360.27|4357.77|4356.27|8645
1689184800000|2023-07-12 18:00:00|4359.77|4358.27|4358.77|4357.27|4362.77|4361.27|4358.77|4357.27|6786
1689188400000|2023-07-12 19:00:00|4357.77|4356.27|4357.77|4356.27|4358.77|4357.27|4353.77|4352.27|14329
1689192000000|2023-07-12 20:00:00|4360.42|4357.42|4361.32|4358.32|4363.42|4360.42|4359.22|4356.22|60
1689195600000|2023-07-12 21:00:00|4361.72|4358.72|4361.12|4358.12|4362.32|4359.32|4360.82|4357.82|0
1689199200000|2023-07-12 22:00:00|4361.52|4358.52|4364.32|4361.32|4366.52|4363.52|4360.72|4357.72|0
1689202800000|2023-07-12 23:00:00|4364.42|4361.42|4363.82|4360.82|4365.32|4362.32|4363.42|4360.42|0
1689206400000|2023-07-13 00:00:00|4364.12|4361.12|4366.02|4364.02|4367.02|4365.02|4361.12|4358.12|1239
1689210000000|2023-07-13 01:00:00|4365.02|4363.02|4366.02|4364.02|4366.02|4364.02|4364.02|4362.02|1611
1689213600000|2023-07-13 02:00:00|4365.52|4363.52|4367.02|4365.02|4367.02|4365.02|4365.02|4363.02|1438
1689217200000|2023-07-13 03:00:00|4368.02|4366.02|4370.02|4368.02|4371.02|4369.02|4367.02|4365.02|2195
1689220800000|2023-07-13 04:00:00|4371.02|4369.02|4367.02|4365.02|4372.02|4370.02|4367.02|4365.02|1685
1689224400000|2023-07-13 05:00:00|4366.02|4364.02|4365.02|4363.02|4370.02|4368.02|4365.02|4363.02|1743
1689228000000|2023-07-13 06:00:00|4364.77|4363.27|4367.77|4366.27|4368.77|4367.27|4360.77|4359.27|10224
1689231600000|2023-07-13 07:00:00|4366.77|4365.27|4372.77|4371.27|4374.77|4373.27|4360.77|4359.27|82897
1689235200000|2023-07-13 08:00:00|4371.77|4370.27|4384.13|4382.63|4385.13|4383.63|4366.77|4365.27|49638
1689238800000|2023-07-13 09:00:00|4385.13|4383.63|4386.13|4384.63|4394.13|4392.63|4384.13|4382.63|64911
1689242400000|2023-07-13 10:00:00|4386.63|4385.13|4393.13|4391.63|4395.13|4393.63|4384.13|4382.63|42500
1689246000000|2023-07-13 11:00:00|4394.13|4392.63|4397.59|4396.09|4398.59|4397.09|4393.13|4391.63|47558
1689249600000|2023-07-13 12:00:00|4396.59|4395.09|4399.59|4398.09|4402.59|4401.09|4391.59|4390.09|67014
1689253200000|2023-07-13 13:00:00|4398.59|4397.09|4410.59|4409.09|4410.59|4409.09|4398.59|4397.09|75583
1689256800000|2023-07-13 14:00:00|4409.59|4408.09|4399.49|4397.99|4409.59|4408.09|4398.49|4396.99|96139
1689260400000|2023-07-13 15:00:00|4400.49|4398.99|4397.49|4395.99|4401.49|4399.99|4392.49|4390.99|175949
1689264000000|2023-07-13 16:00:00|4396.49|4394.99|4395.49|4393.99|4398.49|4396.99|4395.49|4393.99|20639
1689267600000|2023-07-13 17:00:00|4394.49|4392.99|4395.49|4393.99|4397.49|4395.99|4394.49|4392.99|6542
1689271200000|2023-07-13 18:00:00|4396.49|4394.99|4398.49|4396.99|4398.49|4396.99|4395.49|4393.99|7352
1689274800000|2023-07-13 19:00:00|4399.49|4397.99|4398.49|4396.99|4402.49|4400.99|4396.49|4394.99|19956
1689278400000|2023-07-13 20:00:00|4398.54|4395.54|4395.14|4392.14|4399.44|4396.44|4394.34|4391.34|12
1689282000000|2023-07-13 21:00:00|4395.34|4392.34|4395.84|4392.84|4396.14|4393.14|4395.14|4392.14|0
1689285600000|2023-07-13 22:00:00|4394.74|4391.74|4397.8|4394.8|4398.7|4395.7|4394.74|4391.74|0
1689289200000|2023-07-13 23:00:00|4397.5|4394.5|4397|4394|4399.2|4396.2|4395.3|4392.3|0
1689292800000|2023-07-14 00:00:00|4396.5|4393.5|4390.2|4388.2|4397|4394|4390.2|4388.2|1564
1689296400000|2023-07-14 01:00:00|4391.2|4389.2|4390.2|4388.2|4392.2|4390.2|4388.2|4386.2|1629
1689300000000|2023-07-14 02:00:00|4391.2|4389.2|4392.2|4390.2|4393.2|4391.2|4390.2|4388.2|1656
1689303600000|2023-07-14 03:00:00|4391.7|4389.7|4393.2|4391.2|4394.2|4392.2|4391.7|4389.7|1047
1689307200000|2023-07-14 04:00:00|4392.2|4390.2|4391.2|4389.2|4392.2|4390.2|4390.2|4388.2|1217
1689310800000|2023-07-14 05:00:00|4390.2|4388.2|4391.2|4389.2|4391.2|4389.2|4387.2|4385.2|2523
1689314400000|2023-07-14 06:00:00|4390.95|4389.45|4384.95|4383.45|4393.95|4392.45|4383.95|4382.45|12230
1689318000000|2023-07-14 07:00:00|4385.95|4384.45|4399.51|4398.01|4399.51|4398.01|4384.95|4383.45|62186
1689321600000|2023-07-14 08:00:00|4398.51|4397.01|4402.51|4401.01|4406.51|4405.01|4398.51|4397.01|43829
1689325200000|2023-07-14 09:00:00|4401.51|4400.01|4396.51|4395.01|4401.51|4400.01|4393.51|4392.01|76373
1689328800000|2023-07-14 10:00:00|4397.51|4396.01|4404.51|4403.01|4405.51|4404.01|4396.51|4395.01|35882
1689332400000|2023-07-14 11:00:00|4405.51|4404.01|4407.18|4405.68|4408.18|4406.68|4402.51|4401.01|30631
1689336000000|2023-07-14 12:00:00|4406.18|4404.68|4412.18|4410.68|4412.18|4410.68|4406.18|4404.68|27603
1689339600000|2023-07-14 13:00:00|4411.18|4409.68|4409.18|4407.68|4412.18|4410.68|4406.18|4404.68|47894
1689343200000|2023-07-14 14:00:00|4407.18|4405.68|4401.41|4399.91|4412.41|4410.91|4394.41|4392.91|83959
1689346800000|2023-07-14 15:00:00|4400.41|4398.91|4398.41|4396.91|4405.41|4403.91|4397.41|4395.91|116904
1689350400000|2023-07-14 16:00:00|4399.41|4397.91|4390.41|4388.91|4399.41|4397.91|4389.41|4387.91|20572
1689354000000|2023-07-14 17:00:00|4389.41|4387.91|4391.41|4389.91|4392.41|4390.91|4387.41|4385.91|8686
1689357600000|2023-07-14 18:00:00|4392.41|4390.91|4387.41|4385.91|4392.41|4390.91|4387.41|4385.91|5762
1689361200000|2023-07-14 19:00:00|4386.41|4384.91|4385.41|4383.91|4387.41|4385.91|4383.41|4381.91|17339
1689364800000|2023-07-14 20:00:00|4388.06|4385.06|4383.66|4380.66|4388.06|4385.06|4383.06|4380.06|9
1689544800000|2023-07-16 22:00:00|4382.96|4379.96|4379.06|4376.06|4383.26|4380.26|4378.66|4375.66|0
1689548400000|2023-07-16 23:00:00|4379.36|4376.36|4378.16|4375.16|4379.56|4376.56|4376.96|4373.96|0
1689552000000|2023-07-17 00:00:00|4377.66|4374.66|4379.66|4377.66|4379.66|4377.66|4376.66|4374.16|1131
1689555600000|2023-07-17 01:00:00|4378.66|4376.66|4378.66|4376.66|4383.66|4381.66|4378.66|4376.66|940
1689559200000|2023-07-17 02:00:00|4377.66|4375.66|4377.66|4375.66|4381.66|4379.66|4376.66|4374.66|1856
1689562800000|2023-07-17 03:00:00|4378.66|4376.66|4378.66|4376.66|4379.66|4377.66|4377.66|4375.66|398
1689566400000|2023-07-17 04:00:00|4377.66|4375.66|4378.66|4376.66|4379.66|4377.66|4377.66|4375.66|497
1689570000000|2023-07-17 05:00:00|4379.66|4377.66|4375.66|4373.66|4379.66|4377.66|4375.66|4373.66|2352
1689573600000|2023-07-17 06:00:00|4375.41|4373.91|4371.41|4369.91|4375.41|4373.91|4368.41|4366.91|13943
1689577200000|2023-07-17 07:00:00|4372.41|4370.91|4377.49|4375.99|4382.49|4380.99|4365.41|4363.91|78531
1689580800000|2023-07-17 08:00:00|4376.49|4374.99|4366.49|4364.99|4379.49|4377.99|4364.49|4362.99|46141
1689584400000|2023-07-17 09:00:00|4367.49|4365.99|4348.49|4346.99|4367.49|4365.99|4345.49|4343.99|68688
1689588000000|2023-07-17 10:00:00|4349.49|4347.99|4351.49|4349.99|4355.49|4353.99|4349.49|4347.99|47500
1689591600000|2023-07-17 11:00:00|4352.49|4350.99|4344.52|4343.02|4355.49|4353.99|4344.52|4343.02|39235
1689595200000|2023-07-17 12:00:00|4345.52|4344.02|4349.52|4348.02|4353.52|4352.02|4343.52|4342.02|41806
1689598800000|2023-07-17 13:00:00|4348.52|4347.02|4357.52|4356.02|4358.52|4357.02|4348.52|4347.02|44609
1689602400000|2023-07-17 14:00:00|4358.52|4357.02|4356.97|4355.47|4360.97|4359.47|4354.97|4353.47|59097
1689606000000|2023-07-17 15:00:00|4355.97|4354.47|4360.97|4359.47|4360.97|4359.47|4353.97|4352.47|109093
1689609600000|2023-07-17 16:00:00|4361.97|4360.47|4364.97|4363.47|4364.97|4363.47|4361.97|4360.47|22110
1689613200000|2023-07-17 17:00:00|4365.97|4364.47|4363.97|4362.47|4365.97|4364.47|4361.97|4360.47|9108
1689616800000|2023-07-17 18:00:00|4364.97|4363.47|4365.97|4364.47|4366.97|4365.47|4363.97|4362.47|5569
1689620400000|2023-07-17 19:00:00|4366.47|4364.97|4365.97|4364.47|4370.97|4369.47|4365.97|4364.47|15037
1689624000000|2023-07-17 20:00:00|4367.72|4364.72|4363.52|4360.52|4367.72|4364.72|4362.82|4359.82|19
1689627600000|2023-07-17 21:00:00|4363.42|4360.42|4364.22|4361.22|4364.32|4361.32|4363.42|4360.42|0
1689631200000|2023-07-17 22:00:00|4363.92|4360.92|4362.82|4359.82|4365.12|4362.12|4362.12|4359.12|0
1689634800000|2023-07-17 23:00:00|4363.12|4360.12|4361.92|4358.92|4364.62|4361.62|4361.92|4358.92|0
1689638400000|2023-07-18 00:00:00|4362.12|4359.12|4363.22|4361.22|4364.62|4362.22|4360.22|4357.62|1625
1689642000000|2023-07-18 01:00:00|4362.72|4360.72|4359.22|4357.22|4365.22|4363.22|4356.22|4354.22|2257
1689645600000|2023-07-18 02:00:00|4360.22|4358.22|4360.22|4358.22|4360.22|4358.22|4358.22|4356.22|771
1689649200000|2023-07-18 03:00:00|4359.22|4357.22|4359.22|4357.22|4362.22|4360.22|4359.22|4357.22|787
1689652800000|2023-07-18 04:00:00|4358.22|4356.22|4362.22|4360.22|4362.22|4360.22|4358.22|4356.22|661
1689656400000|2023-07-18 05:00:00|4361.22|4359.22|4364.22|4362.22|4364.22|4362.22|4361.22|4359.22|1503
1689660000000|2023-07-18 06:00:00|4363.97|4362.47|4356.97|4355.47|4363.97|4362.47|4355.97|4354.47|12943
1689663600000|2023-07-18 07:00:00|4357.97|4356.47|4361.68|4360.18|4364.68|4363.18|4348.97|4347.47|60271
1689667200000|2023-07-18 08:00:00|4362.68|4361.18|4359.68|4358.18|4366.68|4365.18|4355.68|4354.18|53124
1689670800000|2023-07-18 09:00:00|4358.68|4357.18|4361.68|4360.18|4364.68|4363.18|4357.68|4356.18|26832
1689674400000|2023-07-18 10:00:00|4362.68|4361.18|4356.68|4355.18|4362.68|4361.18|4353.68|4352.18|22898
1689678000000|2023-07-18 11:00:00|4357.68|4356.18|4351.72|4350.22|4358.68|4357.18|4348.68|4347.18|27446
1689681600000|2023-07-18 12:00:00|4350.72|4349.22|4349.72|4348.22|4354.72|4353.22|4347.72|4346.22|28495
1689685200000|2023-07-18 13:00:00|4348.72|4347.22|4360.72|4359.22|4360.72|4359.22|4345.72|4344.22|58897
1689688800000|2023-07-18 14:00:00|4361.72|4360.22|4373.25|4371.75|4373.25|4371.75|4361.72|4360.22|51820
1689692400000|2023-07-18 15:00:00|4374.25|4372.75|4377.25|4375.75|4378.25|4376.75|4370.25|4368.75|154618
1689696000000|2023-07-18 16:00:00|4376.25|4374.75|4373.25|4371.75|4376.25|4374.75|4372.25|4370.75|14031
1689699600000|2023-07-18 17:00:00|4372.25|4370.75|4374.25|4372.75|4375.25|4373.75|4372.25|4370.75|5117
1689703200000|2023-07-18 18:00:00|4375.25|4373.75|4378.25|4376.75|4378.25|4376.75|4374.25|4372.75|9195
1689706800000|2023-07-18 19:00:00|4377.25|4375.75|4382.25|4380.75|4384.25|4382.75|4377.25|4375.75|21172
1689710400000|2023-07-18 20:00:00|4383|4380|4378.3|4375.3|4383|4380|4378.2|4375.2|28
1689714000000|2023-07-18 21:00:00|4378.6|4375.6|4378.2|4375.2|4378.8|4375.8|4378.1|4375.1|0
1689717600000|2023-07-18 22:00:00|4378.1|4375.1|4380.1|4377.1|4381.3|4378.3|4377.6|4374.6|0
1689721200000|2023-07-18 23:00:00|4380.2|4377.2|4382.1|4379.1|4382.3|4379.3|4380.2|4377.2|0
1689724800000|2023-07-19 00:00:00|4381.8|4378.8|4382.5|4380.5|4383.5|4381.5|4380.9|4377.9|1225
1689728400000|2023-07-19 01:00:00|4381.5|4379.5|4380.5|4378.5|4382.5|4380.5|4380.5|4378.5|1004
1689732000000|2023-07-19 02:00:00|4381.5|4379.5|4378.5|4376.5|4381.5|4379.5|4377.5|4375.5|960
1689735600000|2023-07-19 03:00:00|4379.5|4377.5|4376.5|4374.5|4379.5|4377.5|4376.5|4374.5|818
1689739200000|2023-07-19 04:00:00|4377.5|4375.5|4376.5|4374.5|4377.5|4375.5|4376.5|4374.5|1213
1689742800000|2023-07-19 05:00:00|4377.5|4375.5|4388.5|4386.5|4389.5|4387.5|4377.5|4375.5|11676
1689746400000|2023-07-19 06:00:00|4388.25|4386.75|4398.25|4396.75|4405.25|4403.75|4388.25|4386.75|28030
1689750000000|2023-07-19 07:00:00|4399.25|4397.75|4375.88|4374.38|4405.25|4403.75|4374.88|4373.38|88237
1689753600000|2023-07-19 08:00:00|4376.88|4375.38|4388.88|4387.38|4389.88|4388.38|4374.88|4373.38|45175
1689757200000|2023-07-19 09:00:00|4387.88|4386.38|4383.88|4382.38|4389.88|4388.38|4382.88|4381.38|47821
1689760800000|2023-07-19 10:00:00|4382.88|4381.38|4385.88|4384.38|4385.88|4384.38|4376.88|4375.38|30108
1689764400000|2023-07-19 11:00:00|4384.88|4383.38|4374.75|4373.25|4386.88|4385.38|4372.88|4371.38|50865
1689768000000|2023-07-19 12:00:00|4373.75|4372.25|4365.75|4364.25|4376.75|4375.25|4363.75|4362.25|40814
1689771600000|2023-07-19 13:00:00|4366.75|4365.25|4372.75|4371.25|4373.75|4372.25|4363.75|4362.25|58435
1689775200000|2023-07-19 14:00:00|4371.75|4370.25|4366.5|4365|4372.5|4371|4362.5|4361|51458
1689778800000|2023-07-19 15:00:00|4365.5|4364|4365.5|4364|4367.5|4366|4362.5|4361|121101
1689782400000|2023-07-19 16:00:00|4366|4364.5|4361.5|4360|4368.5|4367|4358.5|4357|27335
1689786000000|2023-07-19 17:00:00|4362.5|4361|4360.5|4359|4362.5|4361|4358.5|4357|9720
1689789600000|2023-07-19 18:00:00|4361.5|4360|4362.5|4361|4364.5|4363|4357.5|4356|7320
1689793200000|2023-07-19 19:00:00|4363.5|4362|4360.5|4359|4364.5|4363|4359.5|4358|15005
1689796800000|2023-07-19 20:00:00|4359.95|4356.95|4359.55|4356.55|4361.05|4358.05|4356.45|4353.45|95
1689800400000|2023-07-19 21:00:00|4359.75|4356.75|4359.55|4356.55|4360.55|4357.55|4359.15|4356.15|0
1689804000000|2023-07-19 22:00:00|4358.45|4355.45|4354.15|4351.15|4359.25|4356.25|4352.45|4349.45|0
1689807600000|2023-07-19 23:00:00|4354.35|4351.35|4355.75|4352.75|4356.15|4353.15|4353.65|4350.65|0
1689811200000|2023-07-20 00:00:00|4355.95|4352.95|4359.75|4357.75|4360.75|4358.75|4355.55|4352.55|1920
1689814800000|2023-07-20 01:00:00|4360.75|4358.75|4360.75|4358.75|4362.75|4360.75|4358.75|4356.75|1755
1689818400000|2023-07-20 02:00:00|4361.75|4359.75|4360.75|4358.75|4361.75|4359.75|4358.75|4356.75|1216
1689822000000|2023-07-20 03:00:00|4359.75|4357.75|4358.75|4356.75|4359.75|4357.75|4357.75|4355.75|614
1689825600000|2023-07-20 04:00:00|4359.75|4357.75|4357.75|4355.75|4361.75|4359.75|4357.75|4355.75|2201
1689829200000|2023-07-20 05:00:00|4358.25|4356.25|4358.75|4356.75|4358.75|4356.75|4356.75|4354.75|1596
1689832800000|2023-07-20 06:00:00|4358.5|4357|4343.5|4342|4360.5|4359|4342.5|4341|19044
1689836400000|2023-07-20 07:00:00|4342.5|4341|4357.55|4356.05|4358.55|4357.05|4340.5|4339|69830
1689840000000|2023-07-20 08:00:00|4358.55|4357.05|4364.55|4363.05|4368.55|4367.05|4357.55|4356.05|55056
1689843600000|2023-07-20 09:00:00|4363.55|4362.05|4359.55|4358.05|4364.55|4363.05|4355.55|4354.05|48032
1689847200000|2023-07-20 10:00:00|4358.55|4357.05|4361.55|4360.05|4365.55|4364.05|4358.55|4357.05|33082
1689850800000|2023-07-20 11:00:00|4360.55|4359.05|4363.62|4362.12|4363.62|4362.12|4360.55|4359.05|19015
1689854400000|2023-07-20 12:00:00|4362.62|4361.12|4361.62|4360.12|4363.62|4362.12|4360.62|4359.12|26248
1689858000000|2023-07-20 13:00:00|4360.62|4359.12|4377.62|4376.12|4377.62|4376.12|4359.62|4358.12|56567
1689861600000|2023-07-20 14:00:00|4378.62|4377.12|4371.2|4369.7|4378.62|4377.12|4362.2|4360.7|62334
1689865200000|2023-07-20 15:00:00|4372.2|4370.7|4379.2|4377.7|4380.2|4378.7|4370.2|4368.7|173184
1689868800000|2023-07-20 16:00:00|4380.2|4378.7|4372.2|4370.7|4382.2|4380.7|4370.2|4368.7|27349
1689872400000|2023-07-20 17:00:00|4373.2|4371.7|4369.2|4367.7|4374.2|4372.7|4369.2|4367.7|15341
1689876000000|2023-07-20 18:00:00|4368.2|4366.7|4362.2|4360.7|4369.2|4367.7|4359.2|4357.7|10266
1689879600000|2023-07-20 19:00:00|4363.2|4361.7|4360.2|4358.7|4363.2|4361.7|4352.2|4350.7|18741
1689883200000|2023-07-20 20:00:00|4361.25|4358.25|4363.15|4360.15|4364.45|4361.45|4360.95|4357.95|28
1689886800000|2023-07-20 21:00:00|4362.75|4359.75|4363.25|4360.25|4363.85|4360.85|4362.75|4359.75|0
1689890400000|2023-07-20 22:00:00|4362.75|4359.75|4360.95|4357.95|4364.15|4361.15|4360.25|4357.25|0
1689894000000|2023-07-20 23:00:00|4361.15|4358.15|4361.75|4358.75|4363.15|4360.15|4360.95|4357.95|0
1689897600000|2023-07-21 00:00:00|4361.45|4358.45|4358.45|4356.45|4361.75|4358.75|4354.45|4352.45|1562
1689901200000|2023-07-21 01:00:00|4357.45|4355.45|4360.45|4358.45|4361.45|4359.45|4355.45|4353.45|1749
1689904800000|2023-07-21 02:00:00|4361.45|4359.45|4363.45|4361.45|4364.45|4362.45|4360.45|4358.45|1062
1689908400000|2023-07-21 03:00:00|4364.45|4362.45|4362.45|4360.45|4364.45|4362.45|4361.45|4359.45|799
1689912000000|2023-07-21 04:00:00|4361.45|4359.45|4363.45|4361.45|4364.45|4362.45|4361.45|4359.45|637
1689915600000|2023-07-21 05:00:00|4362.45|4360.45|4359.45|4357.45|4363.45|4361.45|4358.45|4356.45|2891
1689919200000|2023-07-21 06:00:00|4359.2|4357.7|4361.2|4359.7|4364.2|4362.7|4355.2|4353.7|11786
1689922800000|2023-07-21 07:00:00|4362.2|4360.7|4362.87|4361.37|4373.2|4371.7|4354.2|4352.7|65317
1689926400000|2023-07-21 08:00:00|4361.87|4360.37|4374.87|4373.37|4374.87|4373.37|4361.87|4360.37|51449
1689930000000|2023-07-21 09:00:00|4373.87|4372.37|4373.87|4372.37|4376.87|4375.37|4366.87|4365.37|80733
1689933600000|2023-07-21 10:00:00|4374.87|4373.37|4376.87|4375.37|4379.87|4378.37|4374.87|4373.37|33791
1689937200000|2023-07-21 11:00:00|4375.87|4374.37|4368.04|4366.54|4377.87|4376.37|4368.04|4366.54|27934
1689940800000|2023-07-21 12:00:00|4369.04|4367.54|4390.04|4388.54|4390.04|4388.54|4368.04|4366.54|27878
1689944400000|2023-07-21 13:00:00|4391.04|4389.54|4383.54|4382.04|4392.04|4390.54|4381.04|4379.54|60103
1689948000000|2023-07-21 14:00:00|4383.04|4381.54|4388.86|4387.36|4391.04|4389.54|4380.86|4379.36|67999
1689951600000|2023-07-21 15:00:00|4389.86|4388.36|4392.46|4390.96|4394.46|4392.96|4388.86|4387.36|129152
1689955200000|2023-07-21 16:00:00|4391.46|4389.96|4389.46|4387.96|4392.46|4390.96|4387.46|4385.96|17111
1689958800000|2023-07-21 17:00:00|4390.46|4388.96|4394.46|4392.96|4394.46|4392.96|4389.96|4388.46|6285
1689962400000|2023-07-21 18:00:00|4393.46|4391.96|4390.46|4388.96|4393.46|4391.96|4389.46|4387.96|3057
1689966000000|2023-07-21 19:00:00|4389.46|4387.96|4390.46|4388.96|4391.46|4389.96|4385.46|4383.96|15454
1689969600000|2023-07-21 20:00:00|4391.01|4388.01|4390.51|4387.51|4391.91|4388.91|4389.01|4386.01|59
1690149600000|2023-07-23 22:00:00|4392.11|4389.11|4383.51|4380.51|4392.61|4389.61|4383.21|4380.21|0
1690153200000|2023-07-23 23:00:00|4383.31|4380.31|4382.21|4379.21|4383.71|4380.71|4381.01|4378.01|0
1690156800000|2023-07-24 00:00:00|4382.01|4379.01|4383.71|4381.71|4387.71|4384.71|4381.31|4378.31|1944
1690160400000|2023-07-24 01:00:00|4382.71|4380.71|4379.71|4377.71|4384.71|4382.71|4377.71|4375.71|1378
1690164000000|2023-07-24 02:00:00|4380.71|4378.71|4384|4382|4385|4383|4378.71|4376.71|1601
1690167600000|2023-07-24 03:00:00|4385|4383|4381|4379|4385|4383|4381|4379|1193
1690171200000|2023-07-24 04:00:00|4382|4380|4381|4379|4382|4380|4380|4378|1208
1690174800000|2023-07-24 05:00:00|4380|4378|4376|4374|4381|4379|4376|4374|3310
1690178400000|2023-07-24 06:00:00|4375.75|4374.25|4368.75|4367.25|4376.75|4375.25|4367.75|4366.25|15109
1690182000000|2023-07-24 07:00:00|4369.75|4368.25|4378.01|4376.51|4379.01|4377.51|4363.25|4361.75|75452
1690185600000|2023-07-24 08:00:00|4377.01|4375.51|4381.01|4379.51|4383.01|4381.51|4370.01|4368.51|35345
1690189200000|2023-07-24 09:00:00|4382.01|4380.51|4382.01|4380.51|4386.01|4384.51|4380.01|4378.51|45489
1690192800000|2023-07-24 10:00:00|4381.01|4379.51|4375.01|4373.51|4384.01|4382.51|4375.01|4373.51|26255
1690196400000|2023-07-24 11:00:00|4374.51|4373.01|4372.17|4370.67|4378.01|4376.51|4370.01|4368.51|23833
1690200000000|2023-07-24 12:00:00|4371.17|4369.67|4371.17|4369.67|4373.67|4372.17|4369.17|4367.67|27430
1690203600000|2023-07-24 13:00:00|4372.17|4370.67|4371.17|4369.67|4377.17|4375.67|4367.17|4365.67|41913
1690207200000|2023-07-24 14:00:00|4372.17|4370.67|4382.84|4381.34|4382.84|4381.34|4370.17|4368.67|34277
1690210800000|2023-07-24 15:00:00|4381.84|4380.34|4384.84|4383.34|4387.84|4386.34|4380.84|4379.34|118916
1690214400000|2023-07-24 16:00:00|4385.84|4384.34|4387.84|4386.34|4388.84|4387.34|4383.84|4382.34|25027
1690218000000|2023-07-24 17:00:00|4388.84|4387.34|4386.84|4385.34|4389.84|4388.34|4384.84|4383.34|5839
1690221600000|2023-07-24 18:00:00|4387.84|4386.34|4384.84|4383.34|4388.84|4387.34|4383.84|4382.34|3462
1690225200000|2023-07-24 19:00:00|4385.34|4383.84|4385.84|4384.34|4385.84|4384.34|4382.84|4381.34|5477
1690228800000|2023-07-24 20:00:00|4387.09|4384.09|4388.29|4385.29|4389.69|4386.69|4385.59|4382.59|61
1690232400000|2023-07-24 21:00:00|4388.39|4385.39|4388.59|4385.59|4388.79|4385.79|4388.19|4385.19|0
1690236000000|2023-07-24 22:00:00|4387.89|4384.89|4387.29|4384.29|4388.49|4385.49|4386.79|4383.79|0
1690239600000|2023-07-24 23:00:00|4387.09|4384.09|4388.1|4385.1|4388.99|4385.99|4386.59|4383.59|0
1690243200000|2023-07-25 00:00:00|4387.9|4384.9|4380.4|4378.4|4388.3|4385.3|4378.4|4376.4|1727
1690246800000|2023-07-25 01:00:00|4379.4|4377.4|4379.4|4377.4|4382.4|4380.4|4377.4|4375.4|2028
1690250400000|2023-07-25 02:00:00|4380.4|4378.4|4380.4|4378.4|4381.4|4379.4|4378.4|4376.4|1042
1690254000000|2023-07-25 03:00:00|4379.4|4377.4|4380.4|4378.4|4380.4|4378.4|4378.4|4376.4|525
1690257600000|2023-07-25 04:00:00|4379.4|4377.4|4380.4|4378.4|4381.4|4379.4|4379.4|4377.4|956
1690261200000|2023-07-25 05:00:00|4379.4|4377.4|4384.4|4382.4|4384.4|4382.4|4379.4|4377.4|2732
1690264800000|2023-07-25 06:00:00|4384.15|4382.65|4392.15|4390.65|4396.15|4394.65|4380.15|4378.65|14235
1690268400000|2023-07-25 07:00:00|4393.15|4391.65|4379.95|4378.45|4394.15|4392.65|4373.95|4372.45|64176
1690272000000|2023-07-25 08:00:00|4380.95|4379.45|4389.95|4388.45|4394.95|4393.45|4377.95|4376.45|49562
1690275600000|2023-07-25 09:00:00|4388.95|4387.45|4396.95|4395.45|4397.95|4396.45|4386.95|4385.45|38141
1690279200000|2023-07-25 10:00:00|4397.95|4396.45|4395.95|4394.45|4397.95|4396.45|4390.95|4389.45|26570
1690282800000|2023-07-25 11:00:00|4396.95|4395.45|4398.15|4396.65|4398.15|4396.65|4394.95|4393.45|26423
1690286400000|2023-07-25 12:00:00|4399.15|4397.65|4391.15|4389.65|4400.15|4398.65|4389.15|4387.65|27830
1690290000000|2023-07-25 13:00:00|4390.15|4388.65|4393.15|4391.65|4396.15|4394.65|4379.15|4377.65|42930
1690293600000|2023-07-25 14:00:00|4392.15|4390.65|4391.14|4389.64|4395.14|4393.64|4389.15|4387.65|46991
1690297200000|2023-07-25 15:00:00|4390.14|4388.64|4380.14|4378.64|4395.14|4393.64|4380.14|4378.64|143182
1690300800000|2023-07-25 16:00:00|4379.14|4377.64|4381.14|4379.64|4384.14|4382.64|4378.14|4376.64|25785
1690304400000|2023-07-25 17:00:00|4382.14|4380.64|4381.14|4379.64|4383.14|4381.64|4380.14|4378.64|6240
1690308000000|2023-07-25 18:00:00|4382.14|4380.64|4379.14|4377.64|4385.14|4383.64|4379.14|4377.64|6418
1690311600000|2023-07-25 19:00:00|4380.14|4378.64|4374.64|4373.14|4382.14|4380.64|4374.14|4372.64|14503
1690315200000|2023-07-25 20:00:00|4374.69|4371.69|4380.39|4377.39|4381.39|4378.39|4371.19|4368.19|138
1690318800000|2023-07-25 21:00:00|4380.49|4377.49|4379.39|4376.39|4380.89|4377.89|4378.49|4375.49|0
1690322400000|2023-07-25 22:00:00|4379.79|4376.79|4374.59|4371.59|4381.99|4378.99|4372.39|4369.39|0
1690326000000|2023-07-25 23:00:00|4374.19|4371.19|4376.5|4373.5|4376.5|4373.5|4373.59|4370.59|0
1690329600000|2023-07-26 00:00:00|4376.7|4373.7|4371.7|4369.7|4376.7|4373.7|4370.7|4368.7|2308
1690333200000|2023-07-26 01:00:00|4372.7|4370.7|4375.7|4373.7|4375.7|4373.7|4371.7|4369.7|2735
1690336800000|2023-07-26 02:00:00|4375.2|4373.2|4375.7|4373.7|4376.7|4374.7|4373.7|4371.7|2389
1690340400000|2023-07-26 03:00:00|4376.7|4374.7|4377.7|4375.7|4379.7|4377.7|4376.7|4374.7|2040
1690344000000|2023-07-26 04:00:00|4378.7|4376.7|4373.7|4371.7|4378.7|4376.7|4373.7|4371.7|1817
1690347600000|2023-07-26 05:00:00|4374.7|4372.7|4372.7|4370.7|4375.7|4373.7|4372.7|4370.7|4622
1690351200000|2023-07-26 06:00:00|4372.45|4370.95|4375.45|4373.95|4380.45|4378.95|4369.45|4367.95|11736
1690354800000|2023-07-26 07:00:00|4374.45|4372.95|4365.71|4364.21|4376.45|4374.95|4357.25|4355.75|84713
1690358400000|2023-07-26 08:00:00|4366.71|4365.21|4350.71|4349.21|4366.71|4365.21|4349.71|4348.21|44553
1690362000000|2023-07-26 09:00:00|4351.71|4350.21|4340.71|4339.21|4355.71|4354.21|4333.71|4332.21|73673
1690365600000|2023-07-26 10:00:00|4341.71|4340.21|4329.71|4328.21|4341.71|4340.21|4325.71|4324.21|73341
1690369200000|2023-07-26 11:00:00|4330.71|4329.21|4326.35|4324.85|4331.35|4329.85|4321.71|4320.21|61539
1690372800000|2023-07-26 12:00:00|4325.35|4323.85|4317.35|4315.85|4327.35|4325.85|4312.35|4310.85|56582
1690376400000|2023-07-26 13:00:00|4316.35|4314.85|4331.35|4329.85|4333.35|4331.85|4313.35|4311.85|100867
1690380000000|2023-07-26 14:00:00|4332.35|4330.85|4338.38|4336.88|4342.38|4340.88|4328.35|4326.85|95486
1690383600000|2023-07-26 15:00:00|4337.38|4335.88|4349.38|4347.88|4350.38|4348.88|4337.38|4335.88|166996
1690387200000|2023-07-26 16:00:00|4348.38|4346.88|4351.38|4349.88|4352.38|4350.88|4348.38|4346.88|42624
1690390800000|2023-07-26 17:00:00|4350.38|4348.88|4349.38|4347.88|4351.38|4349.88|4348.38|4346.88|15941
1690394400000|2023-07-26 18:00:00|4348.88|4347.38|4358.38|4356.88|4365.38|4363.88|4347.88|4346.38|26477
1690398000000|2023-07-26 19:00:00|4357.88|4356.38|4354.38|4352.88|4359.38|4357.88|4344.38|4342.88|19910
1690401600000|2023-07-26 20:00:00|4354.33|4351.33|4351.93|4348.93|4361.53|4358.53|4351.83|4348.83|7
1690405200000|2023-07-26 21:00:00|4351.83|4348.83|4354.53|4351.53|4354.63|4351.63|4351.83|4348.83|0
1690408800000|2023-07-26 22:00:00|4355.33|4352.33|4354.63|4351.63|4356.13|4353.13|4353.13|4350.13|0
1690412400000|2023-07-26 23:00:00|4354.83|4351.83|4355.93|4352.93|4356.43|4353.43|4354.63|4351.63|0
1690416000000|2023-07-27 00:00:00|4355.83|4352.83|4357.63|4355.63|4357.63|4355.63|4354.13|4351.13|1467
1690419600000|2023-07-27 01:00:00|4358.63|4356.63|4358.63|4356.63|4360.63|4358.63|4357.63|4355.63|2275
1690423200000|2023-07-27 02:00:00|4359.63|4357.63|4362.63|4360.63|4363.63|4361.63|4359.63|4357.63|2031
1690426800000|2023-07-27 03:00:00|4363.13|4361.13|4362.63|4360.63|4363.63|4361.63|4362.13|4360.13|879
1690430400000|2023-07-27 04:00:00|4363.63|4361.63|4366.63|4364.63|4367.63|4365.63|4363.63|4361.63|1973
1690434000000|2023-07-27 05:00:00|4365.63|4363.63|4364.63|4362.63|4366.63|4364.63|4362.63|4360.63|2514
1690437600000|2023-07-27 06:00:00|4364.38|4362.88|4368.38|4366.88|4373.38|4371.88|4364.38|4362.88|16836
1690441200000|2023-07-27 07:00:00|4370.38|4368.88|4389.58|4388.08|4392.58|4391.08|4364.38|4362.88|96348
1690444800000|2023-07-27 08:00:00|4390.58|4389.08|4412.58|4411.08|4412.58|4411.08|4389.58|4388.08|105846
1690448400000|2023-07-27 09:00:00|4411.58|4410.08|4407.58|4406.08|4412.58|4411.08|4404.58|4403.08|82519
1690452000000|2023-07-27 10:00:00|4406.58|4405.08|4408.58|4407.08|4409.58|4408.08|4405.58|4404.08|30245
1690455600000|2023-07-27 11:00:00|4409.58|4408.08|4419.66|4418.16|4420.66|4419.16|4403.58|4402.08|70138
1690459200000|2023-07-27 12:00:00|4418.66|4417.16|4429.66|4428.16|4435.66|4434.16|4418.66|4417.16|121402
1690462800000|2023-07-27 13:00:00|4430.66|4429.16|4446.66|4445.16|4448.66|4447.16|4426.66|4425.16|103420
1690466400000|2023-07-27 14:00:00|4445.66|4444.16|4444.14|4442.64|4448.14|4446.64|4437.14|4435.64|139819
1690470000000|2023-07-27 15:00:00|4443.14|4441.64|4451.14|4449.64|4453.14|4451.64|4441.14|4439.64|272014
1690473600000|2023-07-27 16:00:00|4452.14|4450.64|4457.14|4455.64|4460.14|4458.64|4451.14|4449.64|43538
1690477200000|2023-07-27 17:00:00|4458.14|4456.64|4442.14|4440.64|4458.14|4456.64|4440.14|4438.64|31955
1690480800000|2023-07-27 18:00:00|4441.14|4439.64|4419.14|4417.64|4443.14|4441.64|4419.14|4417.64|34075
1690484400000|2023-07-27 19:00:00|4420.14|4418.64|4418.14|4416.64|4426.14|4424.64|4413.14|4411.64|25756
1690488000000|2023-07-27 20:00:00|4417.89|4414.89|4422.29|4419.29|4423.79|4420.79|4417.19|4414.19|42
1690491600000|2023-07-27 21:00:00|4422.39|4419.39|4422.09|4419.09|4422.69|4419.69|4421.69|4418.69|0
1690495200000|2023-07-27 22:00:00|4422.89|4419.89|4422.39|4419.39|4423.09|4420.09|4420.09|4417.09|0
1690498800000|2023-07-27 23:00:00|4422.29|4419.29|4420.79|4417.79|4423.29|4420.29|4419.39|4416.39|0
1690502400000|2023-07-28 00:00:00|4421.09|4418.09|4420.39|4418.39|4428.39|4426.39|4416.39|4414.39|3803
1690506000000|2023-07-28 01:00:00|4421.39|4419.39|4419.7|4417.7|4422.7|4420.7|4418.7|4416.7|3232
1690509600000|2023-07-28 02:00:00|4418.7|4416.7|4421.7|4419.7|4421.7|4419.7|4417.7|4415.7|1032
1690513200000|2023-07-28 03:00:00|4422.2|4420.2|4422.2|4420.2|4438.7|4436.7|4417.7|4415.7|6956
1690516800000|2023-07-28 04:00:00|4422.7|4420.7|4431.7|4429.7|4432.7|4430.7|4412.7|4410.7|5844
1690520400000|2023-07-28 05:00:00|4430.7|4428.7|4446.7|4444.7|4446.7|4444.7|4430.7|4428.7|9628
1690524000000|2023-07-28 06:00:00|4446.45|4444.95|4432.45|4430.95|4446.45|4444.95|4428.45|4426.95|26471
1690527600000|2023-07-28 07:00:00|4435.45|4433.95|4433.43|4431.93|4442.45|4440.95|4431.45|4429.95|98445
1690531200000|2023-07-28 08:00:00|4432.43|4430.93|4435.43|4433.93|4435.43|4433.93|4423.43|4421.93|56955
1690534800000|2023-07-28 09:00:00|4435.93|4434.43|4443.43|4441.93|4447.43|4445.93|4431.43|4429.93|53531
1690538400000|2023-07-28 10:00:00|4444.43|4442.93|4442.43|4440.93|4445.43|4443.93|4439.43|4437.93|35769
1690542000000|2023-07-28 11:00:00|4441.43|4439.93|4449.55|4448.05|4453.43|4451.93|4439.43|4437.93|37815
1690545600000|2023-07-28 12:00:00|4448.55|4447.05|4459.55|4458.05|4460.55|4459.05|4448.55|4447.05|47804
1690549200000|2023-07-28 13:00:00|4458.55|4457.05|4460.55|4459.05|4462.55|4461.05|4449.55|4448.05|73043
1690552800000|2023-07-28 14:00:00|4461.55|4460.05|4468.15|4466.65|4468.15|4466.65|4457.15|4455.65|86237
1690556400000|2023-07-28 15:00:00|4469.15|4467.65|4473.15|4471.65|4477.15|4475.65|4468.15|4466.65|240871
1690560000000|2023-07-28 16:00:00|4472.15|4470.65|4467.15|4465.65|4472.15|4470.65|4466.15|4464.65|43472
1690563600000|2023-07-28 17:00:00|4466.15|4464.65|4462.15|4460.65|4466.15|4464.65|4455.15|4453.65|14268
1690567200000|2023-07-28 18:00:00|4461.15|4459.65|4464.15|4462.65|4466.15|4464.65|4460.15|4458.65|4856
1690570800000|2023-07-28 19:00:00|4465.15|4463.65|4464.65|4463.15|4468.15|4466.65|4463.15|4461.65|11667
1690574400000|2023-07-28 20:00:00|4466.9|4463.9|4467.1|4464.1|4467.8|4464.8|4465.2|4462.2|39
1690754400000|2023-07-30 22:00:00|4470.9|4467.9|4473.3|4470.3|4475.7|4472.7|4467.9|4464.9|0
1690758000000|2023-07-30 23:00:00|4473.5|4470.5|4470.1|4467.1|4474.1|4471.1|4469.9|4466.9|0
1690761600000|2023-07-31 00:00:00|4469.9|4466.9|4469.4|4467.4|4470.4|4468.4|4466.4|4463.4|2246
1690765200000|2023-07-31 01:00:00|4468.4|4466.4|4464.4|4462.4|4471.4|4469.4|4463.4|4461.4|1748
1690768800000|2023-07-31 02:00:00|4463.9|4461.9|4460.4|4458.4|4465.4|4463.4|4459.4|4457.4|1409
1690772400000|2023-07-31 03:00:00|4459.4|4457.4|4456.4|4454.4|4459.4|4457.4|4454.4|4452.4|1458
1690776000000|2023-07-31 04:00:00|4455.4|4453.4|4455.4|4453.4|4456.4|4454.4|4453.4|4451.4|1962
1690779600000|2023-07-31 05:00:00|4454.4|4452.4|4458.4|4456.4|4460.4|4458.4|4453.4|4451.4|3280
1690783200000|2023-07-31 06:00:00|4458.15|4456.65|4462.65|4461.15|4467.15|4465.65|4456.15|4454.65|11665
1690786800000|2023-07-31 07:00:00|4462.15|4460.65|4469.78|4468.28|4470.78|4469.28|4458.15|4456.65|53855
1690790400000|2023-07-31 08:00:00|4470.78|4469.28|4481.78|4480.28|4482.78|4481.28|4468.78|4467.28|60509
1690794000000|2023-07-31 09:00:00|4480.78|4479.28|4481.78|4480.28|4487.78|4486.28|4478.78|4477.28|84885
1690797600000|2023-07-31 10:00:00|4480.78|4479.28|4484.78|4483.28|4484.78|4483.28|4476.78|4475.28|37880
1690801200000|2023-07-31 11:00:00|4483.78|4482.28|4484.25|4482.75|4487.78|4486.28|4481.78|4480.28|33022
1690804800000|2023-07-31 12:00:00|4485.25|4483.75|4488.25|4486.75|4492.25|4490.75|4483.25|4481.75|75081
1690808400000|2023-07-31 13:00:00|4487.75|4486.25|4480.25|4478.75|4488.25|4486.75|4475.25|4473.75|72910
1690812000000|2023-07-31 14:00:00|4479.25|4477.75|4478.57|4477.07|4480.57|4479.07|4473.57|4472.07|75005
1690815600000|2023-07-31 15:00:00|4479.57|4478.07|4470.75|4469.25|4483.57|4482.07|4467.75|4466.25|222460
1690819200000|2023-07-31 16:00:00|4471.75|4470.25|4469.75|4468.25|4472.75|4471.25|4468.75|4467.25|47619
1690822800000|2023-07-31 17:00:00|4468.75|4467.25|4469.75|4468.25|4472.75|4471.25|4467.75|4466.25|7872
1690826400000|2023-07-31 18:00:00|4470.25|4468.75|4472.75|4471.25|4473.75|4472.25|4469.75|4468.25|5878
1690830000000|2023-07-31 19:00:00|4471.75|4470.25|4473.75|4472.25|4474.75|4473.25|4470.75|4469.25|17373
1690833600000|2023-07-31 20:00:00|4476.2|4473.2|4477.6|4474.6|4478.6|4475.6|4474.7|4471.7|30
1690837200000|2023-07-31 21:00:00|4477.5|4474.5|4477.8|4474.8|4477.8|4474.8|4477|4474|0
1690840800000|2023-07-31 22:00:00|4477.7|4474.7|4475.7|4472.7|4479.1|4476.1|4475.5|4472.5|0
1690844400000|2023-07-31 23:00:00|4475.8|4472.8|4476|4473|4476.4|4473.4|4475|4472|0
1690848000000|2023-08-01 00:00:00|4475.7|4472.7|4477|4475|4479|4477|4474|4472|1099
1690851600000|2023-08-01 01:00:00|4476|4474|4478|4476|4479|4477|4476|4474|1005
1690855200000|2023-08-01 02:00:00|4479|4477|4475|4473|4479|4477|4474|4472|1089
1690858800000|2023-08-01 03:00:00|4476|4474|4475|4473|4477|4475|4473|4471|665
1690862400000|2023-08-01 04:00:00|4476|4474|4476|4474|4477|4475|4474|4472|1104
1690866000000|2023-08-01 05:00:00|4475|4473|4474|4472|4476|4474|4473|4471|2315
1690869600000|2023-08-01 06:00:00|4473.75|4472.25|4464.75|4463.25|4473.75|4472.25|4464.75|4463.25|13731
1690873200000|2023-08-01 07:00:00|4465.75|4464.25|4455.03|4453.53|4467.75|4466.25|4454.03|4452.53|63240
1690876800000|2023-08-01 08:00:00|4455.53|4454.03|4439.03|4437.53|4456.03|4454.53|4432.03|4430.53|91778
1690880400000|2023-08-01 09:00:00|4438.03|4436.53|4425.03|4423.53|4440.03|4438.53|4419.03|4417.53|66537
1690884000000|2023-08-01 10:00:00|4424.03|4422.53|4435.03|4433.53|4435.03|4433.53|4423.03|4421.53|61518
1690887600000|2023-08-01 11:00:00|4436.03|4434.53|4427.03|4425.53|4436.03|4434.53|4424.03|4422.53|47981
1690891200000|2023-08-01 12:00:00|4428.03|4426.53|4429.25|4427.75|4433.25|4431.75|4424.25|4422.75|54877
1690894800000|2023-08-01 13:00:00|4428.25|4426.75|4435.25|4433.75|4436.25|4434.75|4424.25|4422.75|66588
1690898400000|2023-08-01 14:00:00|4434.25|4432.75|4420.17|4418.67|4437.25|4435.75|4418.17|4416.67|75830
1690902000000|2023-08-01 15:00:00|4421.17|4419.67|4406.17|4404.67|4422.17|4420.67|4402.17|4400.67|276008
1690905600000|2023-08-01 16:00:00|4407.17|4405.67|4409.17|4407.67|4409.17|4407.67|4402.17|4400.67|36952
1690909200000|2023-08-01 17:00:00|4408.17|4406.67|4412.17|4410.67|4413.17|4411.67|4408.17|4406.67|12054
1690912800000|2023-08-01 18:00:00|4411.67|4410.17|4412.17|4410.67|4415.17|4413.67|4411.17|4409.67|11214
1690916400000|2023-08-01 19:00:00|4413.17|4411.67|4412.17|4410.67|4414.17|4412.67|4410.17|4408.67|9996
1690920000000|2023-08-01 20:00:00|4413.42|4410.42|4411.22|4408.22|4413.92|4410.92|4410.32|4407.32|78
1690923600000|2023-08-01 21:00:00|4411.42|4408.42|4404.52|4401.52|4411.62|4408.62|4401.42|4398.42|0
1690927200000|2023-08-01 22:00:00|4396.32|4393.32|4404.92|4401.92|4405.72|4402.72|4388.72|4385.72|0
1690930800000|2023-08-01 23:00:00|4405.02|4402.02|4404.52|4401.52|4405.92|4402.92|4401.62|4398.62|0
1690934400000|2023-08-02 00:00:00|4404.22|4401.22|4401.42|4399.42|4405.92|4402.92|4392.42|4390.42|2976
1690938000000|2023-08-02 01:00:00|4401.92|4399.92|4402.42|4400.42|4404.42|4402.42|4400.42|4398.42|1261
1690941600000|2023-08-02 02:00:00|4401.42|4399.42|4390.42|4388.42|4402.42|4400.42|4390.42|4388.42|3660
1690945200000|2023-08-02 03:00:00|4391.42|4389.42|4388.42|4386.42|4391.42|4389.42|4388.42|4386.42|2038
1690948800000|2023-08-02 04:00:00|4387.42|4385.42|4385.42|4383.42|4388.42|4386.42|4385.42|4383.42|7798
1690952400000|2023-08-02 05:00:00|4383.42|4381.42|4375.42|4373.42|4383.42|4381.42|4374.42|4372.42|9971
1690956000000|2023-08-02 06:00:00|4375.17|4373.67|4356.17|4354.67|4375.17|4373.67|4353.17|4351.67|38686
1690959600000|2023-08-02 07:00:00|4355.17|4353.67|4349.17|4347.67|4365.17|4363.67|4344.17|4342.67|125785
1690963200000|2023-08-02 08:00:00|4349.67|4348.17|4339.65|4338.15|4350.17|4348.67|4329.17|4327.67|131096
1690966800000|2023-08-02 09:00:00|4340.65|4339.15|4346.65|4345.15|4351.65|4350.15|4333.65|4332.15|88117
1690970400000|2023-08-02 10:00:00|4345.65|4344.15|4374.65|4373.15|4374.65|4373.15|4345.65|4344.15|77007
1690974000000|2023-08-02 11:00:00|4373.65|4372.15|4372.31|4370.81|4381.65|4380.15|4372.31|4370.81|78517
1690977600000|2023-08-02 12:00:00|4372.81|4371.31|4361.31|4359.81|4377.31|4375.81|4360.31|4358.81|53890
1690981200000|2023-08-02 13:00:00|4362.31|4360.81|4359.31|4357.81|4367.31|4365.81|4355.31|4353.81|85583
1690984800000|2023-08-02 14:00:00|4359.81|4358.31|4330.84|4329.34|4360.31|4358.81|4329.84|4328.34|111289
1690988400000|2023-08-02 15:00:00|4331.84|4330.34|4330.84|4329.34|4338.84|4337.34|4330.84|4329.34|234539
1690992000000|2023-08-02 16:00:00|4329.84|4328.34|4332.84|4331.34|4334.84|4333.34|4325.84|4324.34|25364
1690995600000|2023-08-02 17:00:00|4331.84|4330.34|4332.84|4331.34|4337.84|4336.34|4331.84|4330.34|9560
1690999200000|2023-08-02 18:00:00|4333.84|4332.34|4332.84|4331.34|4336.84|4335.34|4331.84|4330.34|7320
1691002800000|2023-08-02 19:00:00|4333.84|4332.34|4328.84|4327.34|4333.84|4332.34|4322.84|4321.34|22213
1691006400000|2023-08-02 20:00:00|4330.09|4327.09|4328.59|4325.59|4333.19|4330.19|4326.29|4323.29|63
1691010000000|2023-08-02 21:00:00|4328.19|4325.19|4328.49|4325.49|4329.09|4326.09|4327.99|4324.99|0
1691013600000|2023-08-02 22:00:00|4328.79|4325.79|4335.89|4332.89|4335.89|4332.89|4328.29|4325.29|0
1691017200000|2023-08-02 23:00:00|4336.09|4333.09|4336.49|4333.49|4337.49|4334.49|4335.29|4332.29|0
1691020800000|2023-08-03 00:00:00|4335.79|4332.79|4330.09|4328.09|4336.79|4333.79|4325.59|4323.59|3042
1691024400000|2023-08-03 01:00:00|4329.09|4327.09|4336.09|4334.09|4342.09|4340.09|4328.09|4326.09|3537
1691028000000|2023-08-03 02:00:00|4335.09|4333.09|4331.09|4329.09|4337.09|4335.09|4330.09|4328.09|2319
1691031600000|2023-08-03 03:00:00|4330.59|4328.59|4333.09|4331.09|4333.09|4331.09|4329.09|4327.09|1246
1691035200000|2023-08-03 04:00:00|4332.09|4330.09|4326.09|4324.09|4333.09|4331.09|4325.09|4323.09|1410
1691038800000|2023-08-03 05:00:00|4327.09|4325.09|4330.09|4328.09|4333.09|4331.09|4324.09|4322.09|3965
1691042400000|2023-08-03 06:00:00|4329.84|4328.34|4312.84|4311.34|4332.84|4331.34|4312.84|4311.34|23436
1691046000000|2023-08-03 07:00:00|4311.84|4310.34|4278.84|4277.34|4313.84|4312.34|4277.84|4276.34|153940
1691049600000|2023-08-03 08:00:00|4279.84|4278.34|4290.75|4289.25|4309.75|4308.25|4277.84|4276.34|122239
1691053200000|2023-08-03 09:00:00|4291.75|4290.25|4304.75|4303.25|4308.75|4307.25|4289.75|4288.25|71986
1691056800000|2023-08-03 10:00:00|4304.75|4303.25|4306.25|4304.75|4311.75|4310.25|4301.25|4299.75|58327
1691060400000|2023-08-03 11:00:00|4306.75|4305.25|4304.68|4303.18|4313.75|4312.25|4303.68|4302.18|37982
1691064000000|2023-08-03 12:00:00|4305.68|4304.18|4301.68|4300.18|4306.68|4305.18|4297.68|4296.18|43806
1691067600000|2023-08-03 13:00:00|4300.68|4299.18|4303.18|4301.68|4305.68|4304.18|4291.68|4290.18|62696
1691071200000|2023-08-03 14:00:00|4303.68|4302.18|4292.66|4291.16|4306.18|4304.68|4287.66|4286.16|138842
1691074800000|2023-08-03 15:00:00|4291.66|4290.16|4306.66|4305.16|4309.66|4308.16|4290.66|4289.16|217073
1691078400000|2023-08-03 16:00:00|4305.66|4304.16|4316.66|4315.16|4318.66|4317.16|4304.66|4303.16|25573
1691082000000|2023-08-03 17:00:00|4317.66|4316.16|4311.66|4310.16|4318.66|4317.16|4310.66|4309.16|11210
1691085600000|2023-08-03 18:00:00|4311.16|4309.66|4312.66|4311.16|4312.66|4311.16|4307.66|4306.16|10629
1691089200000|2023-08-03 19:00:00|4311.66|4310.16|4311.66|4310.16|4314.66|4313.16|4305.66|4304.16|12590
1691092800000|2023-08-03 20:00:00|4312.41|4309.41|4315.31|4312.31|4327.51|4324.51|4310.61|4307.61|16
1691096400000|2023-08-03 21:00:00|4315.21|4312.21|4314.81|4311.81|4315.91|4312.91|4313.01|4310.01|0
1691100000000|2023-08-03 22:00:00|4314.51|4311.51|4319.31|4316.31|4320.11|4317.11|4313.71|4310.71|0
1691103600000|2023-08-03 23:00:00|4319.41|4316.41|4319.31|4316.31|4321.61|4318.61|4317.11|4314.11|0
1691107200000|2023-08-04 00:00:00|4319.41|4316.41|4318.91|4316.91|4319.81|4316.91|4308.91|4306.91|4373
1691110800000|2023-08-04 01:00:00|4319.91|4317.91|4317.91|4315.91|4321.91|4319.91|4315.91|4313.91|2973
1691114400000|2023-08-04 02:00:00|4317.41|4315.41|4312.91|4310.91|4319.91|4317.91|4310.91|4308.91|2365
1691118000000|2023-08-04 03:00:00|4311.91|4309.91|4312.91|4310.91|4316.91|4314.91|4311.91|4309.91|904
1691121600000|2023-08-04 04:00:00|4313.91|4311.91|4314.91|4312.91|4315.91|4313.91|4313.91|4311.91|987
1691125200000|2023-08-04 05:00:00|4315.91|4313.91|4326.91|4324.91|4328.41|4326.41|4314.91|4312.91|6362
1691128800000|2023-08-04 06:00:00|4326.66|4325.16|4327.66|4326.16|4330.66|4329.16|4323.66|4322.16|23227
1691132400000|2023-08-04 07:00:00|4326.66|4325.16|4327.88|4326.38|4329.88|4328.38|4308.16|4306.66|91682
1691136000000|2023-08-04 08:00:00|4328.88|4327.38|4324.88|4323.38|4337.88|4336.38|4321.88|4320.38|67596
1691139600000|2023-08-04 09:00:00|4325.88|4324.38|4329.88|4328.38|4332.88|4331.38|4319.88|4318.38|96442
1691143200000|2023-08-04 10:00:00|4328.88|4327.38|4312.88|4311.38|4330.38|4328.88|4309.88|4308.38|34162
1691146800000|2023-08-04 11:00:00|4311.88|4310.38|4298.06|4296.56|4311.88|4310.38|4293.06|4291.56|63527
1691150400000|2023-08-04 12:00:00|4299.06|4297.56|4305.06|4303.56|4312.06|4310.56|4289.06|4287.56|90030
1691154000000|2023-08-04 13:00:00|4304.06|4302.56|4315.06|4313.56|4324.06|4322.56|4302.06|4300.56|79362
1691157600000|2023-08-04 14:00:00|4316.06|4314.56|4336.56|4335.06|4337.56|4336.06|4307.06|4305.56|86370
1691161200000|2023-08-04 15:00:00|4337.56|4336.06|4336.79|4335.29|4337.79|4336.29|4333.56|4332.06|161349
1691164800000|2023-08-04 16:00:00|4335.79|4334.29|4340.79|4339.29|4343.79|4342.29|4333.79|4332.29|19921
1691168400000|2023-08-04 17:00:00|4341.79|4340.29|4330.79|4329.29|4341.79|4340.29|4329.79|4328.29|11743
1691172000000|2023-08-04 18:00:00|4329.79|4328.29|4306.79|4305.29|4329.79|4328.29|4305.79|4304.29|24251
1691175600000|2023-08-04 19:00:00|4305.79|4304.29|4302.79|4301.29|4309.79|4308.29|4296.79|4295.29|22175
1691179200000|2023-08-04 20:00:00|4304.24|4301.24|4303.14|4300.14|4307.64|4304.64|4302.94|4299.94|17
1691359200000|2023-08-06 22:00:00|4310.7|4307.7|4311.1|4308.1|4311.9|4308.9|4308.7|4305.7|0
1691362800000|2023-08-06 23:00:00|4310.9|4307.9|4311.6|4308.6|4311.9|4308.9|4308|4305|0
1691366400000|2023-08-07 00:00:00|4311.9|4308.9|4317|4315|4318|4316|4307.8|4304.8|4375
1691370000000|2023-08-07 01:00:00|4316|4314|4320|4318|4321|4319|4314|4312|1321
1691373600000|2023-08-07 02:00:00|4321|4319|4322|4320|4322|4320|4318.5|4316.5|726
1691377200000|2023-08-07 03:00:00|4321|4319|4322|4320|4323|4321|4321|4319|720
1691380800000|2023-08-07 04:00:00|4321|4319|4321|4319|4323|4321|4320|4318|1241
1691384400000|2023-08-07 05:00:00|4322|4320|4322|4320|4324|4322|4317|4315|3391
1691388000000|2023-08-07 06:00:00|4321.75|4320.25|4320.75|4319.25|4326.75|4325.25|4315.75|4314.25|13550
1691391600000|2023-08-07 07:00:00|4319.75|4318.25|4336.65|4335.15|4337.65|4336.15|4313.75|4312.25|57942
1691395200000|2023-08-07 08:00:00|4337.65|4336.15|4309.65|4308.15|4338.65|4337.15|4308.65|4307.15|56038
1691398800000|2023-08-07 09:00:00|4308.65|4307.15|4322.65|4321.15|4324.65|4323.15|4304.65|4303.15|39208
1691402400000|2023-08-07 10:00:00|4321.65|4320.15|4311.65|4310.15|4324.65|4323.15|4304.65|4303.15|30785
1691406000000|2023-08-07 11:00:00|4312.65|4311.15|4327.43|4325.93|4329.43|4327.93|4312.65|4311.15|51298
1691409600000|2023-08-07 12:00:00|4328.43|4326.93|4341.43|4339.93|4342.43|4340.93|4322.43|4320.93|35876
1691413200000|2023-08-07 13:00:00|4340.43|4338.93|4326.43|4324.93|4342.43|4340.93|4326.43|4324.93|48131
1691416800000|2023-08-07 14:00:00|4325.43|4323.93|4339.43|4337.93|4341.43|4339.93|4321.43|4319.93|61548
1691420400000|2023-08-07 15:00:00|4338.43|4336.93|4344.43|4342.93|4345.43|4343.93|4336.43|4334.93|112518
1691424000000|2023-08-07 16:00:00|4345.43|4343.93|4347.43|4345.93|4347.43|4345.93|4341.43|4339.93|17413
1691427600000|2023-08-07 17:00:00|4348.43|4346.93|4348.43|4346.93|4348.43|4346.93|4343.43|4341.93|7117
1691431200000|2023-08-07 18:00:00|4349.43|4347.93|4347.43|4345.93|4350.43|4348.93|4344.43|4342.93|3706
1691434800000|2023-08-07 19:00:00|4347.93|4346.43|4351.43|4349.93|4352.43|4350.93|4344.43|4342.93|10675
1691438400000|2023-08-07 20:00:00|4352.18|4349.18|4353.88|4350.88|4355.28|4352.28|4350.68|4347.68|35
1691442000000|2023-08-07 21:00:00|4353.78|4350.78|4354.48|4351.48|4354.78|4351.78|4353.38|4350.38|0
1691445600000|2023-08-07 22:00:00|4353.28|4350.28|4351.88|4348.88|4354.68|4351.68|4351.48|4348.48|0
1691449200000|2023-08-07 23:00:00|4352.18|4349.18|4352.8|4349.8|4353.3|4350.3|4351.18|4348.18|0
1691452800000|2023-08-08 00:00:00|4353.1|4350.1|4352.1|4350.1|4353.8|4351.1|4349.1|4347.1|1827
1691456400000|2023-08-08 01:00:00|4351.1|4349.1|4336.1|4334.1|4352.1|4350.1|4336.1|4334.1|3805
1691460000000|2023-08-08 02:00:00|4335.1|4333.1|4342.1|4340.1|4344.1|4342.1|4335.1|4333.1|1814
1691463600000|2023-08-08 03:00:00|4341.1|4339.1|4336.1|4334.1|4344.1|4342.1|4336.1|4334.1|1212
1691467200000|2023-08-08 04:00:00|4335.1|4333.1|4338.1|4336.1|4339.1|4337.1|4335.1|4333.1|1301
1691470800000|2023-08-08 05:00:00|4337.1|4335.1|4324.1|4322.1|4339.1|4337.1|4323.1|4321.1|4778
1691474400000|2023-08-08 06:00:00|4323.85|4322.35|4307.85|4306.35|4325.85|4324.35|4305.85|4304.35|22753
1691478000000|2023-08-08 07:00:00|4308.35|4306.85|4328.88|4327.38|4329.88|4328.38|4301.85|4300.35|60104
1691481600000|2023-08-08 08:00:00|4329.88|4328.38|4313.88|4312.38|4331.38|4329.88|4305.88|4304.38|50153
1691485200000|2023-08-08 09:00:00|4314.88|4313.38|4289.88|4288.38|4314.88|4313.38|4279.88|4278.38|93209
1691488800000|2023-08-08 10:00:00|4290.88|4289.38|4272.88|4271.38|4291.88|4290.38|4268.88|4267.38|86308
1691492400000|2023-08-08 11:00:00|4271.88|4270.38|4274.88|4273.38|4274.88|4273.38|4259.88|4258.38|69837
1691496000000|2023-08-08 12:00:00|4275.88|4274.38|4276.88|4275.38|4280.88|4279.38|4265.88|4264.38|81556
1691499600000|2023-08-08 13:00:00|4275.88|4274.38|4280.97|4279.47|4287.97|4286.47|4271.88|4270.38|65928
1691503200000|2023-08-08 14:00:00|4281.97|4280.47|4284.97|4283.47|4289.97|4288.47|4275.97|4274.47|80331
1691506800000|2023-08-08 15:00:00|4283.97|4282.47|4289.97|4288.47|4291.97|4290.47|4279.97|4278.47|165923
1691510400000|2023-08-08 16:00:00|4290.97|4289.47|4293.97|4292.47|4294.97|4293.47|4290.97|4289.47|18690
1691514000000|2023-08-08 17:00:00|4294.97|4293.47|4299.97|4298.47|4299.97|4298.47|4292.97|4291.47|23784
1691517600000|2023-08-08 18:00:00|4298.97|4297.47|4306.97|4305.47|4307.97|4306.47|4295.97|4294.47|14952
1691521200000|2023-08-08 19:00:00|4307.97|4306.47|4315.97|4314.47|4315.97|4314.47|4305.97|4304.47|19384
1691524800000|2023-08-08 20:00:00|4315.52|4312.52|4315.32|4312.32|4316.72|4313.72|4313.82|4310.82|33
1691528400000|2023-08-08 21:00:00|4315.22|4312.22|4315.02|4312.02|4315.52|4312.52|4314.42|4311.42|0
1691532000000|2023-08-08 22:00:00|4314.92|4311.92|4314.9|4311.9|4316.1|4313.1|4314.2|4311.2|0
1691535600000|2023-08-08 23:00:00|4314.7|4311.7|4314.9|4311.9|4316.1|4313.1|4314.2|4311.2|0
1691539200000|2023-08-09 00:00:00|4314.8|4311.8|4319.6|4317.6|4321.6|4319.6|4314.2|4311.2|3041
1691542800000|2023-08-09 01:00:00|4320.6|4318.6|4323.6|4321.6|4326.6|4324.6|4319.6|4317.6|2265
1691546400000|2023-08-09 02:00:00|4324.6|4322.6|4327.6|4325.6|4327.6|4325.6|4323.6|4321.6|1685
1691550000000|2023-08-09 03:00:00|4326.6|4324.6|4326.6|4324.6|4327.6|4325.6|4326.6|4324.6|857
1691553600000|2023-08-09 04:00:00|4327.6|4325.6|4326.6|4324.6|4327.6|4325.6|4326.6|4324.6|798
1691557200000|2023-08-09 05:00:00|4327.6|4325.6|4327.6|4325.6|4328.6|4326.6|4326.6|4324.6|5110
1691560800000|2023-08-09 06:00:00|4327.35|4325.85|4338.35|4336.85|4340.35|4338.85|4325.35|4323.85|30363
1691564400000|2023-08-09 07:00:00|4337.35|4335.85|4340.98|4339.48|4345.35|4343.85|4323.35|4321.85|98496
1691568000000|2023-08-09 08:00:00|4339.98|4338.48|4354.98|4353.48|4355.98|4354.48|4337.98|4336.48|73060
1691571600000|2023-08-09 09:00:00|4353.98|4352.48|4347.98|4346.48|4355.98|4354.48|4342.98|4341.48|54963
1691575200000|2023-08-09 10:00:00|4346.98|4345.48|4343.98|4342.48|4348.98|4347.48|4340.98|4339.48|30773
1691578800000|2023-08-09 11:00:00|4342.98|4341.48|4338.09|4336.59|4343.98|4342.48|4334.98|4333.48|33618
1691582400000|2023-08-09 12:00:00|4338.59|4337.09|4320.09|4318.59|4341.09|4339.59|4319.59|4318.09|59075
1691586000000|2023-08-09 13:00:00|4319.09|4317.59|4328.09|4326.59|4330.09|4328.59|4318.09|4316.59|66804
1691589600000|2023-08-09 14:00:00|4329.09|4327.59|4324.45|4322.95|4334.45|4332.95|4323.45|4321.95|61956
1691593200000|2023-08-09 15:00:00|4323.45|4321.95|4316.45|4314.95|4325.45|4323.95|4311.45|4309.95|162542
1691596800000|2023-08-09 16:00:00|4315.45|4313.95|4322.45|4320.95|4324.45|4322.95|4315.45|4313.95|20122
1691600400000|2023-08-09 17:00:00|4323.45|4321.95|4332.45|4330.95|4335.45|4333.95|4322.45|4320.95|14735
1691604000000|2023-08-09 18:00:00|4331.95|4330.45|4337.45|4335.95|4341.45|4339.95|4331.45|4329.95|7863
1691607600000|2023-08-09 19:00:00|4336.45|4334.95|4324.45|4322.95|4337.45|4335.95|4321.45|4319.95|10682
1691611200000|2023-08-09 20:00:00|4326.4|4323.4|4333|4330|4333.3|4330.3|4326.4|4323.4|18
1691614800000|2023-08-09 21:00:00|4332.9|4329.9|4332.5|4329.5|4333.5|4330.5|4331.5|4328.5|0
1691618400000|2023-08-09 22:00:00|4332.8|4329.8|4335.8|4332.8|4336.5|4333.5|4332.8|4329.8|0
1691622000000|2023-08-09 23:00:00|4335.7|4332.7|4335.9|4332.9|4338.1|4335.1|4334.8|4331.8|0
1691625600000|2023-08-10 00:00:00|4336.2|4333.2|4334.1|4332.1|4336.7|4333.7|4329.1|4327.1|2266
1691629200000|2023-08-10 01:00:00|4333.1|4331.1|4333.1|4331.1|4336.1|4334.1|4331.1|4329.1|1154
1691632800000|2023-08-10 02:00:00|4334.1|4332.1|4339.1|4337.1|4339.1|4337.1|4334.1|4332.1|1290
1691636400000|2023-08-10 03:00:00|4340.1|4338.1|4343.1|4341.1|4344.1|4342.1|4340.1|4338.1|1330
1691640000000|2023-08-10 04:00:00|4344.1|4342.1|4343.1|4341.1|4344.1|4342.1|4343.1|4341.1|304
1691643600000|2023-08-10 05:00:00|4342.1|4340.1|4344.1|4342.1|4344.1|4342.1|4335.1|4333.1|4382
1691647200000|2023-08-10 06:00:00|4343.85|4342.35|4340.85|4339.35|4350.85|4349.35|4340.85|4339.35|13113
1691650800000|2023-08-10 07:00:00|4341.85|4340.35|4362.61|4361.11|4378.85|4377.35|4339.85|4338.35|109260
1691654400000|2023-08-10 08:00:00|4362.11|4360.61|4358.61|4357.11|4365.61|4364.11|4355.61|4354.11|44457
1691658000000|2023-08-10 09:00:00|4359.61|4358.11|4353.61|4352.11|4361.61|4360.11|4346.61|4345.11|37501
1691661600000|2023-08-10 10:00:00|4354.61|4353.11|4355.61|4354.11|4355.61|4354.11|4348.61|4347.11|19419
1691665200000|2023-08-10 11:00:00|4356.11|4354.61|4347.16|4345.66|4360.61|4359.11|4346.16|4344.66|29376
1691668800000|2023-08-10 12:00:00|4348.16|4346.66|4365.16|4363.66|4369.16|4367.66|4342.16|4340.66|67156
1691672400000|2023-08-10 13:00:00|4366.16|4364.66|4391.16|4389.66|4393.16|4391.66|4365.16|4363.66|88396
1691676000000|2023-08-10 14:00:00|4392.16|4390.66|4385.35|4383.85|4403.35|4401.85|4378.35|4376.85|122196
1691679600000|2023-08-10 15:00:00|4384.35|4382.85|4376.68|4375.18|4388.35|4386.85|4372.68|4371.18|266684
1691683200000|2023-08-10 16:00:00|4375.68|4374.18|4367.18|4365.68|4378.68|4377.18|4364.68|4363.18|44794
1691686800000|2023-08-10 17:00:00|4366.68|4365.18|4358.68|4357.18|4369.68|4368.18|4357.68|4356.18|19700
1691690400000|2023-08-10 18:00:00|4357.68|4356.18|4372.68|4371.18|4372.68|4371.18|4356.68|4355.18|12188
1691694000000|2023-08-10 19:00:00|4371.68|4370.18|4363.68|4362.18|4372.68|4371.18|4360.68|4359.18|13795
1691697600000|2023-08-10 20:00:00|4366.63|4363.63|4367.23|4364.23|4369.13|4366.13|4363.13|4360.13|5
1691701200000|2023-08-10 21:00:00|4367.53|4364.53|4367.53|4364.53|4367.83|4364.83|4366.83|4363.83|0
1691704800000|2023-08-10 22:00:00|4367.73|4364.73|4370.2|4367.2|4371.2|4368.2|4367.53|4364.53|0
1691708400000|2023-08-10 23:00:00|4370.3|4367.3|4371.4|4368.4|4372.6|4369.6|4368.2|4365.2|0
1691712000000|2023-08-11 00:00:00|4371.2|4368.2|4375.3|4373.3|4375.3|4373.3|4370.9|4367.9|1195
1691715600000|2023-08-11 01:00:00|4376.3|4374.3|4371.8|4369.8|4377.3|4375.3|4371.3|4369.3|1722
1691719200000|2023-08-11 02:00:00|4371.3|4369.3|4369.3|4367.3|4372.3|4370.3|4366.3|4364.3|1473
1691722800000|2023-08-11 03:00:00|4369.8|4367.8|4364.3|4362.3|4370.3|4368.3|4362.3|4360.3|1835
1691726400000|2023-08-11 04:00:00|4363.3|4361.3|4360.3|4358.3|4364.3|4362.3|4359.3|4357.3|1782
1691730000000|2023-08-11 05:00:00|4359.8|4357.8|4368.3|4366.3|4368.3|4366.3|4358.3|4356.3|2378
1691733600000|2023-08-11 06:00:00|4368.05|4366.55|4361.05|4359.55|4369.05|4367.55|4359.05|4357.55|13877
1691737200000|2023-08-11 07:00:00|4362.05|4360.55|4352.01|4350.51|4364.05|4362.55|4352.01|4350.51|61614
1691740800000|2023-08-11 08:00:00|4351.01|4349.51|4342.01|4340.51|4351.01|4349.51|4334.01|4332.51|74902
1691744400000|2023-08-11 09:00:00|4343.01|4341.51|4347.01|4345.51|4357.01|4355.51|4343.01|4341.51|52637
1691748000000|2023-08-11 10:00:00|4346.01|4344.51|4346.01|4344.51|4358.01|4356.51|4344.01|4342.51|31126
1691751600000|2023-08-11 11:00:00|4347.01|4345.51|4340.37|4338.87|4351.01|4349.51|4338.37|4336.87|25341
1691755200000|2023-08-11 12:00:00|4339.37|4337.87|4312.37|4310.87|4343.37|4341.87|4310.37|4308.87|96279
1691758800000|2023-08-11 13:00:00|4311.37|4309.87|4319.87|4318.37|4328.37|4326.87|4311.37|4309.87|71414
1691762400000|2023-08-11 14:00:00|4320.37|4318.87|4324.47|4322.97|4333.47|4331.97|4319.47|4317.97|76143
1691766000000|2023-08-11 15:00:00|4325.47|4323.97|4326.47|4324.97|4328.47|4326.97|4318.47|4316.97|177018
1691769600000|2023-08-11 16:00:00|4327.47|4325.97|4323.47|4321.97|4329.47|4327.97|4321.47|4319.97|14654
1691773200000|2023-08-11 17:00:00|4324.47|4322.97|4322.47|4320.97|4328.47|4326.97|4320.47|4318.97|7058
1691776800000|2023-08-11 18:00:00|4321.97|4320.47|4327.47|4325.97|4328.47|4326.97|4321.97|4320.47|4912
1691780400000|2023-08-11 19:00:00|4326.97|4325.47|4328.47|4326.97|4328.47|4326.97|4323.47|4321.97|11558
1691784000000|2023-08-11 20:00:00|4330.92|4327.92|4332.22|4329.22|4334.52|4331.52|4330.22|4327.22|44
1691964000000|2023-08-13 22:00:00|4337.92|4334.92|4336.62|4333.62|4338.32|4335.32|4333.92|4330.92|0
1691967600000|2023-08-13 23:00:00|4336.42|4333.42|4335.12|4332.12|4338.12|4335.12|4334.82|4331.82|0
1691971200000|2023-08-14 00:00:00|4335.42|4332.42|4326.72|4324.72|4336.62|4333.62|4325.72|4323.72|3490
1691974800000|2023-08-14 01:00:00|4325.72|4323.72|4321.72|4319.72|4327.72|4325.72|4317.72|4315.72|2711
1691978400000|2023-08-14 02:00:00|4322.22|4320.22|4308.72|4306.72|4322.72|4320.72|4306.72|4304.72|2512
1691982000000|2023-08-14 03:00:00|4309.72|4307.72|4305.72|4303.72|4309.72|4307.72|4299.72|4297.72|1814
1691985600000|2023-08-14 04:00:00|4304.72|4302.72|4301.72|4299.72|4306.72|4304.72|4301.72|4299.72|1570
1691989200000|2023-08-14 05:00:00|4302.72|4300.72|4307.72|4305.72|4311.72|4309.72|4302.72|4300.72|2238
1691992800000|2023-08-14 06:00:00|4307.47|4305.97|4318.47|4316.97|4320.97|4319.47|4307.47|4305.97|15125
1691996400000|2023-08-14 07:00:00|4317.47|4315.97|4341.72|4340.22|4344.72|4343.22|4314.47|4312.97|69862
1692000000000|2023-08-14 08:00:00|4340.72|4339.22|4338.72|4337.22|4345.72|4344.22|4327.72|4326.22|52309
1692003600000|2023-08-14 09:00:00|4337.72|4336.22|4336.72|4335.22|4343.72|4342.22|4333.72|4332.22|33006
1692007200000|2023-08-14 10:00:00|4337.22|4335.72|4334.72|4333.22|4342.72|4341.22|4334.72|4333.22|20298
1692010800000|2023-08-14 11:00:00|4333.72|4332.22|4331.07|4329.57|4335.72|4334.22|4326.72|4325.22|28082
1692014400000|2023-08-14 12:00:00|4332.07|4330.57|4325.07|4323.57|4332.07|4330.57|4315.07|4313.57|53441
1692018000000|2023-08-14 13:00:00|4324.07|4322.57|4314.07|4312.57|4325.07|4323.57|4306.07|4304.57|43415
1692021600000|2023-08-14 14:00:00|4313.07|4311.57|4329.39|4327.89|4332.39|4330.89|4311.07|4309.57|54035
1692025200000|2023-08-14 15:00:00|4328.39|4326.89|4329.39|4327.89|4333.39|4331.89|4321.39|4319.89|114279
1692028800000|2023-08-14 16:00:00|4330.39|4328.89|4330.39|4328.89|4332.39|4330.89|4324.39|4322.89|16506
1692032400000|2023-08-14 17:00:00|4331.39|4329.89|4331.39|4329.89|4333.39|4331.89|4329.39|4327.89|3717
1692036000000|2023-08-14 18:00:00|4330.39|4328.89|4331.39|4329.89|4332.39|4330.89|4327.39|4325.89|3216
1692039600000|2023-08-14 19:00:00|4330.39|4328.89|4340.39|4338.89|4340.39|4338.89|4330.39|4328.89|9366
1692043200000|2023-08-14 20:00:00|4341.84|4338.84|4341.54|4338.54|4342.54|4339.54|4340.64|4337.64|11
1692046800000|2023-08-14 21:00:00|4341.84|4338.84|4341.94|4338.94|4342.24|4339.24|4341.14|4338.14|0
1692050400000|2023-08-14 22:00:00|4340.74|4337.74|4348.14|4345.14|4349.04|4346.04|4339.94|4336.94|0
1692054000000|2023-08-14 23:00:00|4348.34|4345.34|4345.74|4342.74|4348.64|4345.64|4344.44|4341.44|0
1692057600000|2023-08-15 00:00:00|4345.94|4342.94|4339.64|4337.64|4346.74|4343.74|4338.64|4336.64|1556
1692061200000|2023-08-15 01:00:00|4340.64|4338.64|4343.64|4341.64|4347.64|4345.64|4338.64|4336.64|2303
1692064800000|2023-08-15 02:00:00|4342.64|4340.64|4341.64|4339.64|4344.64|4342.64|4338.64|4336.64|1396
1692068400000|2023-08-15 03:00:00|4342.64|4340.64|4345.64|4343.64|4346.64|4344.64|4342.64|4340.64|1245
1692072000000|2023-08-15 04:00:00|4346.64|4344.64|4346.64|4344.64|4348.64|4346.64|4345.64|4343.64|1279
1692075600000|2023-08-15 05:00:00|4345.64|4343.64|4345.64|4343.64|4349.64|4347.64|4340.64|4338.64|2544
1692079200000|2023-08-15 06:00:00|4345.39|4343.89|4335.39|4333.89|4350.39|4348.89|4335.39|4333.89|11997
1692082800000|2023-08-15 07:00:00|4334.39|4332.89|4297|4295.5|4338.39|4336.89|4293.39|4291.89|85194
1692086400000|2023-08-15 08:00:00|4297.5|4296|4298.5|4297|4302.5|4301|4289.5|4288|52218
1692090000000|2023-08-15 09:00:00|4297.5|4296|4286.5|4285|4298.5|4297|4285.5|4284|51842
1692093600000|2023-08-15 10:00:00|4285.5|4284|4274.5|4273|4288.5|4287|4265.5|4264|69778
1692097200000|2023-08-15 11:00:00|4273.5|4272|4278.62|4277.12|4283.5|4282|4267.5|4266|42642
1692100800000|2023-08-15 12:00:00|4277.62|4276.12|4289.62|4288.12|4296.62|4295.12|4277.62|4276.12|41596
1692104400000|2023-08-15 13:00:00|4290.62|4289.12|4294.62|4293.12|4304.62|4303.12|4290.62|4289.12|67548
1692108000000|2023-08-15 14:00:00|4295.62|4294.12|4277.84|4276.34|4295.62|4294.12|4274.84|4273.34|63778
1692111600000|2023-08-15 15:00:00|4278.84|4277.34|4288.84|4287.34|4290.84|4289.34|4278.84|4277.34|186236
1692115200000|2023-08-15 16:00:00|4289.84|4288.34|4284.84|4283.34|4289.84|4288.34|4281.84|4280.34|13241
1692118800000|2023-08-15 17:00:00|4284.34|4282.84|4284.84|4283.34|4287.84|4286.34|4282.84|4281.34|6225
1692122400000|2023-08-15 18:00:00|4285.84|4284.34|4285.84|4284.34|4286.84|4285.34|4282.34|4280.84|4038
1692126000000|2023-08-15 19:00:00|4284.84|4283.34|4279.34|4277.84|4285.84|4284.34|4274.84|4273.34|14730
1692129600000|2023-08-15 20:00:00|4281.29|4278.29|4280.59|4277.59|4283.19|4280.19|4279.39|4276.39|57
1692133200000|2023-08-15 21:00:00|4280.69|4277.69|4281.19|4278.19|4281.69|4278.69|4280.59|4277.59|0
1692136800000|2023-08-15 22:00:00|4280.99|4277.99|4282.29|4279.29|4282.99|4279.99|4280.09|4277.09|0
1692140400000|2023-08-15 23:00:00|4282.39|4279.39|4283.69|4280.69|4284.69|4281.69|4281.99|4278.99|0
1692144000000|2023-08-16 00:00:00|4283.99|4280.99|4273.09|4271.09|4283.99|4281.09|4267.09|4265.09|3547
1692147600000|2023-08-16 01:00:00|4272.59|4270.59|4275.09|4273.09|4280.09|4278.09|4271.09|4269.09|2946
1692151200000|2023-08-16 02:00:00|4276.09|4274.09|4276.09|4274.09|4281.09|4279.09|4271.09|4269.09|2207
1692154800000|2023-08-16 03:00:00|4277.09|4275.09|4277.09|4275.09|4281.09|4279.09|4276.09|4274.09|969
1692158400000|2023-08-16 04:00:00|4278.09|4276.09|4273.09|4271.09|4278.09|4276.09|4272.09|4270.09|1248
1692162000000|2023-08-16 05:00:00|4272.09|4270.09|4269.09|4267.09|4275.09|4273.09|4267.09|4265.09|2552
1692165600000|2023-08-16 06:00:00|4268.84|4267.34|4276.84|4275.34|4276.84|4275.34|4261.84|4260.34|15994
1692169200000|2023-08-16 07:00:00|4277.84|4276.34|4297.55|4296.05|4305.84|4304.34|4272.84|4271.34|89139
1692172800000|2023-08-16 08:00:00|4298.55|4297.05|4298.25|4296.75|4305.25|4303.75|4296.25|4294.75|46887
1692176400000|2023-08-16 09:00:00|4299.25|4297.75|4289.05|4287.55|4303.05|4301.55|4284.05|4282.55|42291
1692180000000|2023-08-16 10:00:00|4290.05|4288.55|4287.05|4285.55|4293.05|4291.55|4283.05|4281.55|33740
1692183600000|2023-08-16 11:00:00|4286.05|4284.55|4291.87|4290.37|4295.87|4294.37|4282.05|4280.55|36549
1692187200000|2023-08-16 12:00:00|4292.87|4291.37|4282.87|4281.37|4293.87|4292.37|4280.87|4279.37|38846
1692190800000|2023-08-16 13:00:00|4283.87|4282.37|4286.87|4285.37|4292.87|4291.37|4276.87|4275.37|56029
1692194400000|2023-08-16 14:00:00|4285.87|4284.37|4287.85|4286.35|4289.85|4288.35|4281.85|4280.35|66052
1692198000000|2023-08-16 15:00:00|4288.85|4287.35|4281.85|4280.35|4290.85|4289.35|4279.85|4278.35|119268
1692201600000|2023-08-16 16:00:00|4281.35|4279.85|4277.85|4276.35|4283.85|4282.35|4273.85|4272.35|25716
1692205200000|2023-08-16 17:00:00|4278.85|4277.35|4277.85|4276.35|4279.85|4278.35|4270.85|4269.35|16946
1692208800000|2023-08-16 18:00:00|4275.85|4274.35|4276.85|4275.35|4282.85|4281.35|4269.85|4268.35|9643
1692212400000|2023-08-16 19:00:00|4275.85|4274.35|4263.35|4261.85|4276.85|4275.35|4261.85|4260.35|14180
1692216000000|2023-08-16 20:00:00|4263.9|4260.9|4263.9|4260.9|4267|4264|4261.7|4258.7|25
1692219600000|2023-08-16 21:00:00|4264|4261|4263.6|4260.6|4264.3|4261.3|4263.4|4260.4|0
1692223200000|2023-08-16 22:00:00|4264.7|4261.7|4264.8|4261.8|4268|4265|4264.2|4261.2|0
1692226800000|2023-08-16 23:00:00|4265.1|4262.1|4263.1|4260.1|4265.6|4262.6|4262.4|4259.4|0
1692230400000|2023-08-17 00:00:00|4262.6|4259.6|4244.6|4242.6|4262.9|4259.9|4243.1|4241.1|5495
1692234000000|2023-08-17 01:00:00|4245.1|4243.1|4247.1|4245.1|4247.1|4245.1|4239.1|4237.1|2761
1692237600000|2023-08-17 02:00:00|4246.1|4244.1|4256.1|4254.1|4256.1|4254.1|4246.1|4244.1|3095
1692241200000|2023-08-17 03:00:00|4255.1|4253.1|4260.1|4258.1|4260.1|4258.1|4255.1|4253.1|2595
1692244800000|2023-08-17 04:00:00|4259.1|4257.1|4259.1|4257.1|4262.1|4260.1|4258.1|4256.1|752
1692248400000|2023-08-17 05:00:00|4258.1|4256.1|4249.1|4247.1|4258.1|4256.1|4243.1|4241.1|5418
1692252000000|2023-08-17 06:00:00|4248.85|4247.35|4257.35|4255.85|4259.85|4258.35|4247.85|4246.35|20881
1692255600000|2023-08-17 07:00:00|4256.85|4255.35|4259.25|4257.75|4262.85|4261.35|4243.85|4242.35|71685
1692259200000|2023-08-17 08:00:00|4258.25|4256.75|4268.25|4266.75|4276.25|4274.75|4257.25|4255.75|55663
1692262800000|2023-08-17 09:00:00|4269.25|4267.75|4273.25|4271.75|4274.25|4272.75|4263.25|4261.75|38634
1692266400000|2023-08-17 10:00:00|4274.25|4272.75|4274.25|4272.75|4279.25|4277.75|4271.25|4269.75|50401
1692270000000|2023-08-17 11:00:00|4273.25|4271.75|4273.27|4271.77|4278.25|4276.75|4270.25|4268.75|32697
1692273600000|2023-08-17 12:00:00|4272.27|4270.77|4265.27|4263.77|4273.27|4271.77|4263.27|4261.77|36780
1692277200000|2023-08-17 13:00:00|4266.27|4264.77|4237.27|4235.77|4266.27|4264.77|4233.27|4231.77|93194
1692280800000|2023-08-17 14:00:00|4236.27|4234.77|4233.18|4231.68|4247.27|4245.77|4228.18|4226.68|108215
1692284400000|2023-08-17 15:00:00|4234.18|4232.68|4229.18|4227.68|4234.18|4232.68|4224.18|4222.68|200771
1692288000000|2023-08-17 16:00:00|4228.18|4226.68|4235.18|4233.68|4235.18|4233.68|4225.18|4223.68|21711
1692291600000|2023-08-17 17:00:00|4236.18|4234.68|4228.18|4226.68|4236.18|4234.68|4226.18|4224.68|10890
1692295200000|2023-08-17 18:00:00|4227.18|4225.68|4219.18|4217.68|4228.18|4226.68|4218.18|4216.68|11886
1692298800000|2023-08-17 19:00:00|4220.18|4218.68|4212.18|4210.68|4220.18|4218.68|4210.18|4208.68|22595
1692302400000|2023-08-17 20:00:00|4213.73|4210.73|4209.43|4206.43|4215.13|4212.13|4208.63|4205.63|28
1692306000000|2023-08-17 21:00:00|4209.63|4206.63|4209.53|4206.53|4210.23|4207.23|4209.13|4206.13|0
1692309600000|2023-08-17 22:00:00|4210.23|4207.23|4209.33|4206.33|4213.23|4210.23|4206.23|4203.23|0
1692313200000|2023-08-17 23:00:00|4209.63|4206.63|4211.73|4208.73|4214.63|4211.63|4209.63|4206.63|0
1692316800000|2023-08-18 00:00:00|4211.53|4208.53|4214.43|4212.43|4216.43|4214.43|4208.83|4205.83|2664
1692320400000|2023-08-18 01:00:00|4214.93|4212.93|4225.43|4223.43|4227.43|4225.43|4213.43|4211.43|6590
1692324000000|2023-08-18 02:00:00|4225.93|4223.93|4224.43|4222.43|4229.43|4227.43|4223.43|4221.43|1607
1692327600000|2023-08-18 03:00:00|4223.93|4221.93|4220.43|4218.43|4225.43|4223.43|4218.43|4216.43|1836
1692331200000|2023-08-18 04:00:00|4221.43|4219.43|4220.93|4218.93|4222.43|4220.43|4216.43|4214.43|2699
1692334800000|2023-08-18 05:00:00|4221.43|4219.43|4215.43|4213.43|4221.43|4219.43|4211.43|4209.43|3567
1692338400000|2023-08-18 06:00:00|4215.18|4213.68|4216.18|4214.68|4220.18|4218.68|4212.18|4210.68|13872
1692342000000|2023-08-18 07:00:00|4215.18|4213.68|4192.18|4190.68|4216.68|4215.18|4185.18|4183.68|126901
1692345600000|2023-08-18 08:00:00|4191.18|4189.68|4205.18|4203.68|4206.18|4204.68|4191.18|4189.68|74635
1692349200000|2023-08-18 09:00:00|4204.18|4202.68|4206.24|4204.74|4210.24|4208.74|4188.18|4186.68|124058
1692352800000|2023-08-18 10:00:00|4205.24|4203.74|4205.24|4203.74|4212.74|4211.24|4201.24|4199.74|76548
1692356400000|2023-08-18 11:00:00|4204.74|4203.24|4192.16|4190.66|4206.24|4204.74|4188.24|4186.74|48773
1692360000000|2023-08-18 12:00:00|4193.16|4191.66|4185.16|4183.66|4195.16|4193.66|4175.16|4173.66|60774
1692363600000|2023-08-18 13:00:00|4184.16|4182.66|4184.16|4182.66|4195.16|4193.66|4179.16|4177.66|95828
1692367200000|2023-08-18 14:00:00|4183.16|4181.66|4210.7|4209.2|4210.7|4209.2|4181.16|4179.66|82381
1692370800000|2023-08-18 15:00:00|4211.7|4210.2|4219.7|4218.2|4220.7|4219.2|4207.7|4206.2|180534
1692374400000|2023-08-18 16:00:00|4218.7|4217.2|4218.7|4217.2|4221.7|4220.2|4216.7|4215.2|18368
1692378000000|2023-08-18 17:00:00|4218.2|4216.7|4218.7|4217.2|4220.7|4219.2|4211.7|4210.2|8645
1692381600000|2023-08-18 18:00:00|4218.2|4216.7|4219.7|4218.2|4222.7|4221.2|4215.7|4214.2|6701
1692385200000|2023-08-18 19:00:00|4218.7|4217.2|4219.7|4218.2|4226.7|4225.2|4216.7|4215.2|11897
1692388800000|2023-08-18 20:00:00|4220.15|4217.15|4215.55|4212.55|4224.95|4221.95|4214.85|4211.85|4
1692568800000|2023-08-20 22:00:00|4219.25|4216.25|4219.55|4216.55|4222.65|4219.65|4218.75|4215.75|0
1692572400000|2023-08-20 23:00:00|4219.75|4216.75|4221.45|4218.45|4221.65|4218.65|4217.15|4214.15|0
1692576000000|2023-08-21 00:00:00|4221.25|4218.25|4224.95|4222.95|4225.95|4223.95|4219.95|4216.95|2240
1692579600000|2023-08-21 01:00:00|4224.45|4222.45|4218.95|4216.95|4224.95|4222.95|4211.95|4209.95|4231
1692583200000|2023-08-21 02:00:00|4219.95|4217.95|4223.95|4221.95|4225.95|4223.95|4218.95|4216.95|1149
1692586800000|2023-08-21 03:00:00|4224.95|4222.95|4220.95|4218.95|4224.95|4222.95|4219.95|4217.95|643
1692590400000|2023-08-21 04:00:00|4219.95|4217.95|4218.95|4216.95|4221.95|4219.95|4218.95|4216.95|887
1692594000000|2023-08-21 05:00:00|4219.95|4217.95|4215.95|4213.95|4221.95|4219.95|4214.95|4212.95|3712
1692597600000|2023-08-21 06:00:00|4215.7|4214.2|4214.7|4213.2|4220.7|4219.2|4209.7|4208.2|10039
1692601200000|2023-08-21 07:00:00|4213.7|4212.2|4252.11|4250.61|4252.11|4250.61|4212.7|4211.2|68952
1692604800000|2023-08-21 08:00:00|4251.11|4249.61|4253.11|4251.61|4256.11|4254.61|4244.11|4242.61|57639
1692608400000|2023-08-21 09:00:00|4254.11|4252.61|4260.11|4258.61|4264.11|4262.61|4252.11|4250.61|53017
1692612000000|2023-08-21 10:00:00|4261.11|4259.61|4254.11|4252.61|4263.11|4261.61|4252.11|4250.61|46085
1692615600000|2023-08-21 11:00:00|4255.11|4253.61|4256.85|4255.35|4260.85|4259.35|4253.11|4251.61|43981
1692619200000|2023-08-21 12:00:00|4257.85|4256.35|4243.85|4242.35|4258.85|4257.35|4241.35|4239.85|32079
1692622800000|2023-08-21 13:00:00|4242.85|4241.35|4234.85|4233.35|4243.85|4242.35|4229.85|4228.35|66512
1692626400000|2023-08-21 14:00:00|4233.85|4232.35|4227.59|4226.09|4234.85|4233.35|4219.59|4218.09|82376
1692630000000|2023-08-21 15:00:00|4228.59|4227.09|4219.59|4218.09|4229.59|4228.09|4217.59|4216.09|141394
1692633600000|2023-08-21 16:00:00|4220.59|4219.09|4230.59|4229.09|4230.59|4229.09|4219.59|4218.09|14399
1692637200000|2023-08-21 17:00:00|4231.59|4230.09|4237.59|4236.09|4238.59|4237.09|4228.59|4227.09|7162
1692640800000|2023-08-21 18:00:00|4238.59|4237.09|4241.59|4240.09|4242.59|4241.09|4236.59|4235.09|7614
1692644400000|2023-08-21 19:00:00|4242.59|4241.09|4243.59|4242.09|4248.59|4247.09|4242.09|4240.59|12756
1692648000000|2023-08-21 20:00:00|4245.04|4242.04|4241.34|4238.34|4245.04|4242.04|4240.24|4237.24|41
1692651600000|2023-08-21 21:00:00|4241.24|4238.24|4241.74|4238.74|4242.04|4239.04|4241.14|4238.14|0
1692655200000|2023-08-21 22:00:00|4242.24|4239.24|4238.54|4235.54|4242.24|4239.24|4238.04|4235.04|0
1692658800000|2023-08-21 23:00:00|4238.84|4235.84|4238.04|4235.04|4241.94|4238.94|4237.34|4234.34|0
1692662400000|2023-08-22 00:00:00|4238.34|4235.34|4242.84|4240.84|4242.84|4240.84|4234.94|4231.94|3441
1692666000000|2023-08-22 01:00:00|4242.34|4240.34|4242.84|4240.84|4246.84|4244.84|4237.84|4235.84|2843
1692669600000|2023-08-22 02:00:00|4243.84|4241.84|4245.84|4243.84|4247.84|4245.84|4240.84|4238.84|2481
1692673200000|2023-08-22 03:00:00|4246.84|4244.84|4246.84|4244.84|4247.84|4245.84|4244.84|4242.84|1084
1692676800000|2023-08-22 04:00:00|4246.34|4244.34|4244.84|4242.84|4246.84|4244.84|4244.84|4242.84|1220
1692680400000|2023-08-22 05:00:00|4245.84|4243.84|4244.84|4242.84|4247.84|4245.84|4241.84|4239.84|2674
1692684000000|2023-08-22 06:00:00|4244.59|4243.09|4255.59|4254.09|4255.59|4254.09|4241.59|4240.09|11601
1692687600000|2023-08-22 07:00:00|4254.59|4253.09|4277.27|4275.77|4279.27|4277.77|4247.59|4246.09|99906
1692691200000|2023-08-22 08:00:00|4278.27|4276.77|4279.27|4277.77|4280.27|4278.77|4269.27|4267.77|57491
1692694800000|2023-08-22 09:00:00|4280.27|4278.77|4282.27|4280.77|4287.27|4285.77|4275.27|4273.77|60735
1692698400000|2023-08-22 10:00:00|4283.27|4281.77|4285.27|4283.77|4287.27|4285.77|4282.27|4280.77|29590
1692702000000|2023-08-22 11:00:00|4284.27|4282.77|4288.26|4286.76|4289.26|4287.76|4282.27|4280.77|27948
1692705600000|2023-08-22 12:00:00|4289.26|4287.76|4284.26|4282.76|4293.26|4291.76|4280.26|4278.76|37643
1692709200000|2023-08-22 13:00:00|4283.26|4281.76|4263.26|4261.76|4285.26|4283.76|4262.26|4260.76|56019
1692712800000|2023-08-22 14:00:00|4263.76|4262.26|4264.65|4263.15|4270.65|4269.15|4257.65|4256.15|60981
1692716400000|2023-08-22 15:00:00|4263.65|4262.15|4257.65|4256.15|4264.65|4263.15|4257.65|4256.15|123726
1692720000000|2023-08-22 16:00:00|4258.65|4257.15|4256.65|4255.15|4259.65|4258.15|4251.65|4250.15|19296
1692723600000|2023-08-22 17:00:00|4257.65|4256.15|4252.65|4251.15|4257.65|4256.15|4248.65|4247.15|13988
1692727200000|2023-08-22 18:00:00|4251.65|4250.15|4254.65|4253.15|4257.65|4256.15|4249.65|4248.15|8026
1692730800000|2023-08-22 19:00:00|4255.65|4254.15|4253.65|4252.15|4258.65|4257.15|4249.65|4248.15|9447
1692734400000|2023-08-22 20:00:00|4253.4|4250.4|4254.2|4251.2|4254.9|4251.9|4252.2|4249.2|33
1692738000000|2023-08-22 21:00:00|4254|4251|4254.7|4251.7|4256|4253|4254|4251|0
1692741600000|2023-08-22 22:00:00|4254|4251|4255.8|4252.8|4257.5|4254.5|4253.8|4250.8|0
1692745200000|2023-08-22 23:00:00|4255.6|4252.6|4254.9|4251.9|4256.3|4253.3|4253.9|4250.9|0
1692748800000|2023-08-23 00:00:00|4254.6|4251.6|4263.9|4261.9|4264.9|4262.9|4254.1|4251.1|1575
1692752400000|2023-08-23 01:00:00|4262.9|4260.9|4269.9|4267.9|4271.9|4269.9|4262.9|4260.9|2940
1692756000000|2023-08-23 02:00:00|4268.9|4266.9|4268.9|4266.9|4271.9|4269.9|4267.9|4265.9|961
1692759600000|2023-08-23 03:00:00|4267.9|4265.9|4269.9|4267.9|4272.9|4270.9|4267.9|4265.9|922
1692763200000|2023-08-23 04:00:00|4268.9|4266.9|4269.9|4267.9|4269.9|4267.9|4267.9|4265.9|536
1692766800000|2023-08-23 05:00:00|4268.9|4266.9|4275.9|4273.9|4275.9|4273.9|4268.9|4266.9|881
1692770400000|2023-08-23 06:00:00|4275.65|4274.15|4273.65|4272.15|4278.65|4277.15|4271.65|4270.15|13825
1692774000000|2023-08-23 07:00:00|4272.65|4271.15|4272.57|4271.07|4295.65|4294.15|4268.57|4267.07|77760
1692777600000|2023-08-23 08:00:00|4272.07|4270.57|4276.57|4275.07|4287.57|4286.07|4272.07|4270.57|40397
1692781200000|2023-08-23 09:00:00|4275.57|4274.07|4282.57|4281.07|4287.57|4286.07|4271.57|4270.07|53099
1692784800000|2023-08-23 10:00:00|4283.57|4282.07|4263.57|4262.07|4286.57|4285.07|4258.57|4257.07|31016
1692788400000|2023-08-23 11:00:00|4260.57|4259.07|4260.77|4259.27|4263.57|4262.07|4251.57|4250.07|45808
1692792000000|2023-08-23 12:00:00|4259.77|4258.27|4251.77|4250.27|4265.77|4264.27|4248.77|4247.27|42211
1692795600000|2023-08-23 13:00:00|4250.77|4249.27|4256.77|4255.27|4260.77|4259.27|4249.77|4248.27|46278
1692799200000|2023-08-23 14:00:00|4257.77|4256.27|4269.94|4268.44|4269.94|4268.44|4254.77|4253.27|50411
1692802800000|2023-08-23 15:00:00|4270.94|4269.44|4262.94|4261.44|4270.94|4269.44|4260.94|4259.44|149663
1692806400000|2023-08-23 16:00:00|4261.94|4260.44|4264.94|4263.44|4267.94|4266.44|4260.94|4259.44|25127
1692810000000|2023-08-23 17:00:00|4263.94|4262.44|4275.94|4274.44|4277.94|4276.44|4263.94|4262.44|12356
1692813600000|2023-08-23 18:00:00|4274.94|4273.44|4271.94|4270.44|4276.94|4275.44|4268.94|4267.44|6673
1692817200000|2023-08-23 19:00:00|4270.94|4269.44|4272.44|4270.94|4275.94|4274.44|4268.94|4267.44|9244
1692820800000|2023-08-23 20:00:00|4272.99|4269.99|4286.29|4283.29|4289.79|4286.79|4271.29|4268.29|1
1692824400000|2023-08-23 21:00:00|4286.19|4283.19|4284.69|4281.69|4286.69|4283.69|4284.39|4281.39|0
1692828000000|2023-08-23 22:00:00|4283.99|4280.99|4285|4282|4286.19|4283.19|4282.1|4279.1|0
1692831600000|2023-08-23 23:00:00|4284.9|4281.9|4285|4282|4285.8|4282.8|4283.8|4280.8|0
1692835200000|2023-08-24 00:00:00|4284.9|4281.9|4286.6|4284.6|4290.6|4288.6|4284.4|4281.4|3820
1692838800000|2023-08-24 01:00:00|4287.6|4285.6|4285.6|4283.6|4288.6|4286.6|4280.6|4278.6|2627
1692842400000|2023-08-24 02:00:00|4284.6|4282.6|4290.6|4288.6|4290.6|4288.6|4284.6|4282.6|1704
1692846000000|2023-08-24 03:00:00|4290.1|4288.1|4292.6|4290.6|4295.6|4293.6|4289.6|4287.6|2836
1692849600000|2023-08-24 04:00:00|4293.6|4291.6|4300.6|4298.6|4300.6|4298.6|4292.6|4290.6|2320
1692853200000|2023-08-24 05:00:00|4301.6|4299.6|4304.6|4302.6|4304.6|4302.6|4300.6|4298.6|5016
1692856800000|2023-08-24 06:00:00|4304.35|4302.85|4305.35|4303.85|4312.35|4310.85|4298.35|4296.85|23454
1692860400000|2023-08-24 07:00:00|4306.35|4304.85|4301.96|4300.46|4323.35|4321.85|4298.35|4296.85|107844
1692864000000|2023-08-24 08:00:00|4300.96|4299.46|4290.96|4289.46|4309.96|4308.46|4290.96|4289.46|54522
1692867600000|2023-08-24 09:00:00|4291.96|4290.46|4277.96|4276.46|4293.96|4292.46|4272.96|4271.46|47483
1692871200000|2023-08-24 10:00:00|4276.96|4275.46|4281.96|4280.46|4284.96|4283.46|4275.96|4274.46|26753
1692874800000|2023-08-24 11:00:00|4280.96|4279.46|4274.26|4272.76|4286.96|4285.46|4273.26|4271.76|29876
1692878400000|2023-08-24 12:00:00|4273.26|4271.76|4266.26|4264.76|4273.26|4271.76|4260.26|4258.76|46311
1692882000000|2023-08-24 13:00:00|4265.26|4263.76|4266.26|4264.76|4269.26|4267.76|4251.26|4249.76|50221
1692885600000|2023-08-24 14:00:00|4267.26|4265.76|4235.53|4234.03|4267.26|4265.76|4231.53|4230.03|81202
1692889200000|2023-08-24 15:00:00|4234.53|4233.03|4224.53|4223.03|4236.53|4235.03|4224.53|4223.03|181125
1692892800000|2023-08-24 16:00:00|4225.53|4224.03|4236.53|4235.03|4240.53|4239.03|4224.53|4223.03|25460
1692896400000|2023-08-24 17:00:00|4237.53|4236.03|4232.53|4231.03|4237.53|4236.03|4230.53|4229.03|10522
1692900000000|2023-08-24 18:00:00|4233.53|4232.03|4230.53|4229.03|4235.03|4233.53|4226.53|4225.03|10255
1692903600000|2023-08-24 19:00:00|4231.53|4230.03|4218.53|4217.03|4231.53|4230.03|4216.53|4215.03|19542
1692907200000|2023-08-24 20:00:00|4218.58|4215.58|4217.38|4214.38|4221.68|4218.68|4212.58|4209.58|74
1692910800000|2023-08-24 21:00:00|4217.28|4214.28|4219.88|4216.88|4220.18|4217.18|4216.68|4213.68|0
1692914400000|2023-08-24 22:00:00|4219.68|4216.68|4225.9|4222.9|4226.2|4223.2|4218.98|4215.98|0
1692918000000|2023-08-24 23:00:00|4225.7|4222.7|4223.8|4220.8|4225.7|4222.7|4220.4|4217.4|0
1692921600000|2023-08-25 00:00:00|4223.5|4220.5|4229.1|4227.1|4231.1|4229.1|4222.5|4219.5|3008
1692925200000|2023-08-25 01:00:00|4230.1|4228.1|4230.6|4228.6|4231.1|4229.1|4224.1|4222.1|2730
1692928800000|2023-08-25 02:00:00|4230.1|4228.1|4228.1|4226.1|4231.1|4229.1|4225.1|4223.1|2316
1692932400000|2023-08-25 03:00:00|4229.1|4227.1|4229.1|4227.1|4229.1|4227.1|4225.1|4223.1|1091
1692936000000|2023-08-25 04:00:00|4230.1|4228.1|4224.1|4222.1|4230.1|4228.1|4224.1|4222.1|1353
1692939600000|2023-08-25 05:00:00|4225.1|4223.1|4228.1|4226.1|4229.1|4227.1|4218.1|4216.1|4537
1692943200000|2023-08-25 06:00:00|4227.85|4226.35|4219.85|4218.35|4233.35|4231.85|4217.35|4215.85|17789
1692946800000|2023-08-25 07:00:00|4220.85|4219.35|4239.94|4238.44|4243.85|4242.35|4217.85|4216.35|64657
1692950400000|2023-08-25 08:00:00|4240.94|4239.44|4250.94|4249.44|4253.94|4252.44|4239.94|4238.44|67986
1692954000000|2023-08-25 09:00:00|4249.94|4248.44|4249.94|4248.44|4256.94|4255.44|4245.94|4244.44|59077
1692957600000|2023-08-25 10:00:00|4250.44|4248.94|4256.94|4255.44|4261.94|4260.44|4249.94|4248.44|44146
1692961200000|2023-08-25 11:00:00|4257.94|4256.44|4257.52|4256.02|4262.94|4261.44|4254.52|4253.02|22846
1692964800000|2023-08-25 12:00:00|4256.52|4255.02|4263.52|4262.02|4270.52|4269.02|4256.52|4255.02|32062
1692968400000|2023-08-25 13:00:00|4262.52|4261.02|4251.52|4250.02|4262.52|4261.02|4248.52|4247.02|37404
1692972000000|2023-08-25 14:00:00|4252.02|4250.52|4227.98|4226.48|4262.98|4261.48|4227.48|4225.98|73987
1692975600000|2023-08-25 15:00:00|4228.98|4227.48|4233.98|4232.48|4243.98|4242.48|4225.98|4224.48|157470
1692979200000|2023-08-25 16:00:00|4234.98|4233.48|4245.98|4244.48|4247.98|4246.48|4234.98|4233.48|18610
1692982800000|2023-08-25 17:00:00|4245.48|4243.98|4245.98|4244.48|4247.98|4246.48|4237.98|4236.48|5470
1692986400000|2023-08-25 18:00:00|4246.98|4245.48|4258.98|4257.48|4259.98|4258.48|4244.98|4243.48|10030
1692990000000|2023-08-25 19:00:00|4259.48|4257.98|4256.98|4255.48|4261.98|4260.48|4254.98|4253.48|13513
1692993600000|2023-08-25 20:00:00|4259.13|4256.13|4256.93|4253.93|4261.83|4258.83|4256.43|4253.43|24
1693173600000|2023-08-27 22:00:00|4265.13|4262.13|4263.53|4260.53|4267.63|4264.63|4262.83|4259.83|0
1693177200000|2023-08-27 23:00:00|4263.73|4260.73|4263.73|4260.73|4265.23|4262.23|4262.03|4259.03|0
1693180800000|2023-08-28 00:00:00|4264.03|4261.03|4262.23|4260.23|4264.73|4262.73|4259.03|4256.03|1510
1693184400000|2023-08-28 01:00:00|4262.73|4260.73|4269.23|4267.23|4270.23|4268.23|4262.73|4260.73|3402
1693188000000|2023-08-28 02:00:00|4268.73|4266.73|4271.23|4269.23|4272.23|4270.23|4267.23|4265.23|1883
1693191600000|2023-08-28 03:00:00|4270.23|4268.23|4267.23|4265.23|4271.23|4269.23|4267.23|4265.23|786
1693195200000|2023-08-28 04:00:00|4268.23|4266.23|4267.23|4265.23|4268.23|4266.23|4266.23|4264.23|654
1693198800000|2023-08-28 05:00:00|4266.23|4264.23|4273.23|4271.23|4273.73|4271.73|4265.23|4263.23|3789
1693202400000|2023-08-28 06:00:00|4272.98|4271.48|4272.98|4271.48|4278.98|4277.48|4270.98|4269.48|10255
1693206000000|2023-08-28 07:00:00|4273.98|4272.48|4270.87|4269.37|4280.98|4279.48|4264.87|4263.37|39268
1693209600000|2023-08-28 08:00:00|4269.87|4268.37|4267.87|4266.37|4273.87|4272.37|4265.87|4264.37|18802
1693213200000|2023-08-28 09:00:00|4266.87|4265.37|4261.87|4260.37|4267.87|4266.37|4259.87|4258.37|22457
1693216800000|2023-08-28 10:00:00|4262.87|4261.37|4256.87|4255.37|4262.87|4261.37|4255.87|4254.37|17646
1693220400000|2023-08-28 11:00:00|4257.87|4256.37|4270.22|4268.72|4270.22|4268.72|4257.87|4256.37|20038
1693224000000|2023-08-28 12:00:00|4271.22|4269.72|4280.22|4278.72|4282.22|4280.72|4270.22|4268.72|27786
1693227600000|2023-08-28 13:00:00|4281.22|4279.72|4296.22|4294.72|4304.22|4302.72|4280.22|4278.72|75045
1693231200000|2023-08-28 14:00:00|4296.72|4295.22|4297.22|4295.72|4303.22|4301.72|4289.22|4287.72|72843
1693234800000|2023-08-28 15:00:00|4298.22|4296.72|4297.25|4295.75|4300.25|4298.75|4294.25|4292.75|160719
1693238400000|2023-08-28 16:00:00|4296.25|4294.75|4301.25|4299.75|4302.25|4300.75|4295.25|4293.75|16643
1693242000000|2023-08-28 17:00:00|4302.25|4300.75|4293.25|4291.75|4304.25|4302.75|4292.25|4290.75|11081
1693245600000|2023-08-28 18:00:00|4292.75|4291.25|4295.25|4293.75|4296.25|4294.75|4292.25|4290.75|4901
1693249200000|2023-08-28 19:00:00|4294.25|4292.75|4300.75|4299.25|4303.25|4301.75|4293.25|4291.75|10859
1693252800000|2023-08-28 20:00:00|4300.3|4297.3|4302.9|4299.9|4303.2|4300.2|4299.3|4296.3|7
1693256400000|2023-08-28 21:00:00|4302.8|4299.8|4302.9|4299.9|4303.2|4300.2|4302.7|4299.7|0
1693260000000|2023-08-28 22:00:00|4303.1|4300.1|4304.2|4301.2|4305.6|4302.6|4302.8|4299.8|0
1693263600000|2023-08-28 23:00:00|4304.4|4301.4|4301.5|4298.5|4304.4|4301.4|4301.3|4298.3|0
1693267200000|2023-08-29 00:00:00|4301.8|4298.8|4300.5|4298.5|4301.8|4298.8|4293.5|4291.5|2381
1693270800000|2023-08-29 01:00:00|4300|4298|4296.5|4294.5|4302.5|4300.5|4296.5|4294.5|1373
1693274400000|2023-08-29 02:00:00|4297.5|4295.5|4302.5|4300.5|4302.5|4300.5|4296.5|4294.5|975
1693278000000|2023-08-29 03:00:00|4303|4301|4303.5|4301.5|4305.5|4303.5|4301.5|4299.5|990
1693281600000|2023-08-29 04:00:00|4304.5|4302.5|4303.5|4301.5|4306.5|4304.5|4303.5|4301.5|736
1693285200000|2023-08-29 05:00:00|4304.5|4302.5|4307.5|4305.5|4307.5|4305.5|4302.5|4300.5|2046
1693288800000|2023-08-29 06:00:00|4307.25|4305.75|4306.75|4305.25|4315.25|4313.75|4306.75|4305.25|13233
1693292400000|2023-08-29 07:00:00|4306.25|4304.75|4292.26|4290.76|4319.25|4317.75|4291.26|4289.76|80639
1693296000000|2023-08-29 08:00:00|4291.26|4289.76|4297.26|4295.76|4311.26|4309.76|4291.26|4289.76|53821
1693299600000|2023-08-29 09:00:00|4298.26|4296.76|4313.26|4311.76|4315.26|4313.76|4297.26|4295.76|28164
1693303200000|2023-08-29 10:00:00|4313.76|4312.26|4308.26|4306.76|4316.26|4314.76|4308.26|4306.76|28737
1693306800000|2023-08-29 11:00:00|4307.76|4306.26|4304.76|4303.26|4311.26|4309.76|4302.76|4301.26|25613
1693310400000|2023-08-29 12:00:00|4303.76|4302.26|4301.76|4300.26|4306.76|4305.26|4294.76|4293.26|25427
1693314000000|2023-08-29 13:00:00|4302.76|4301.26|4314.76|4313.26|4321.76|4320.26|4298.76|4297.26|56099
1693317600000|2023-08-29 14:00:00|4315.76|4314.26|4324.06|4322.56|4330.06|4328.56|4314.76|4313.26|73799
1693321200000|2023-08-29 15:00:00|4325.06|4323.56|4330.06|4328.56|4332.06|4330.56|4322.06|4320.56|168868
1693324800000|2023-08-29 16:00:00|4329.06|4327.56|4331.06|4329.56|4333.06|4331.56|4329.06|4327.56|19608
1693328400000|2023-08-29 17:00:00|4330.06|4328.56|4329.06|4327.56|4333.06|4331.56|4328.06|4326.56|9870
1693332000000|2023-08-29 18:00:00|4330.06|4328.56|4333.06|4331.56|4335.06|4333.56|4328.06|4326.56|9569
1693335600000|2023-08-29 19:00:00|4332.06|4330.56|4335.06|4333.56|4336.06|4334.56|4332.06|4330.56|10520
1693339200000|2023-08-29 20:00:00|4334.61|4331.61|4336.51|4333.51|4337.71|4334.71|4333.91|4330.91|1
1693342800000|2023-08-29 21:00:00|4336.41|4333.41|4337.91|4334.91|4337.91|4334.91|4336.21|4333.21|0
1693346400000|2023-08-29 22:00:00|4337.11|4334.11|4337.71|4334.71|4339.71|4336.71|4335.81|4332.81|0
1693350000000|2023-08-29 23:00:00|4338.01|4335.01|4337.21|4334.21|4338.81|4335.81|4336.81|4333.81|0
1693353600000|2023-08-30 00:00:00|4337.51|4334.51|4342.31|4340.31|4346.31|4344.31|4337.01|4334.01|3523
1693357200000|2023-08-30 01:00:00|4341.31|4339.31|4346.31|4344.31|4347.31|4345.31|4341.31|4339.31|1720
1693360800000|2023-08-30 02:00:00|4345.31|4343.31|4344.31|4342.31|4350.31|4348.31|4343.31|4341.31|2013
1693364400000|2023-08-30 03:00:00|4343.31|4341.31|4345.31|4343.31|4346.31|4344.31|4343.31|4341.31|1099
1693368000000|2023-08-30 04:00:00|4344.31|4342.31|4342.31|4340.31|4345.31|4343.31|4342.31|4340.31|825
1693371600000|2023-08-30 05:00:00|4343.31|4341.31|4337.31|4335.31|4345.31|4343.31|4333.31|4331.31|5079
1693375200000|2023-08-30 06:00:00|4337.06|4335.56|4330.06|4328.56|4337.06|4335.56|4328.56|4327.06|12247
1693378800000|2023-08-30 07:00:00|4331.06|4329.56|4337.93|4336.43|4339.93|4338.43|4321.06|4319.56|59953
1693382400000|2023-08-30 08:00:00|4338.93|4337.43|4307.93|4306.43|4341.93|4340.43|4306.93|4305.43|60358
1693386000000|2023-08-30 09:00:00|4306.93|4305.43|4299.93|4298.43|4310.93|4309.43|4294.93|4293.43|74434
1693389600000|2023-08-30 10:00:00|4300.93|4299.43|4309.93|4308.43|4314.93|4313.43|4299.93|4298.43|36329
1693393200000|2023-08-30 11:00:00|4308.93|4307.43|4313.96|4312.46|4316.96|4315.46|4304.93|4303.43|18001
1693396800000|2023-08-30 12:00:00|4312.96|4311.46|4328.96|4327.46|4329.96|4328.46|4311.96|4310.46|40725
1693400400000|2023-08-30 13:00:00|4328.46|4326.96|4330.96|4329.46|4331.96|4330.46|4319.96|4318.46|61137
1693404000000|2023-08-30 14:00:00|4329.96|4328.46|4318.79|4317.29|4332.96|4331.46|4308.79|4307.29|76323
1693407600000|2023-08-30 15:00:00|4319.79|4318.29|4317.79|4316.29|4321.79|4320.29|4313.79|4312.29|141821
1693411200000|2023-08-30 16:00:00|4318.29|4316.79|4321.79|4320.29|4323.79|4322.29|4316.79|4315.29|13464
1693414800000|2023-08-30 17:00:00|4320.79|4319.29|4314.79|4313.29|4321.79|4320.29|4312.79|4311.29|4491
1693418400000|2023-08-30 18:00:00|4315.79|4314.29|4316.79|4315.29|4316.79|4315.29|4311.79|4310.29|6564
1693422000000|2023-08-30 19:00:00|4317.79|4316.29|4318.79|4317.29|4318.79|4317.29|4313.79|4312.29|9662
1693425600000|2023-08-30 20:00:00|4319.34|4316.34|4321.84|4318.84|4322.44|4319.44|4317.84|4314.84|3
1693429200000|2023-08-30 21:00:00|4321.64|4318.64|4322.14|4319.14|4322.34|4319.34|4321.34|4318.34|0
1693432800000|2023-08-30 22:00:00|4321.54|4318.54|4320.04|4317.04|4321.54|4318.54|4320.04|4317.04|0
1693436400000|2023-08-30 23:00:00|4320.24|4317.24|4319.54|4316.54|4320.24|4317.24|4319.04|4316.04|0
1693440000000|2023-08-31 00:00:00|4319.74|4316.74|4320.04|4318.04|4323.04|4321.04|4318.04|4316.04|969
1693443600000|2023-08-31 01:00:00|4319.04|4317.04|4319.04|4317.04|4325.04|4323.04|4318.04|4316.04|3367
1693447200000|2023-08-31 02:00:00|4320.04|4318.04|4319.04|4317.04|4326.04|4324.04|4319.04|4317.04|1638
1693450800000|2023-08-31 03:00:00|4320.04|4318.04|4321.04|4319.04|4324.04|4322.04|4318.04|4316.04|1131
1693454400000|2023-08-31 04:00:00|4321.54|4319.54|4323.04|4321.04|4325.04|4323.04|4321.54|4319.54|1303
1693458000000|2023-08-31 05:00:00|4323.54|4321.54|4323.04|4321.04|4325.04|4323.04|4319.04|4317.04|1213
1693461600000|2023-08-31 06:00:00|4322.79|4321.29|4320.79|4319.29|4326.79|4325.29|4320.79|4319.29|11766
1693465200000|2023-08-31 07:00:00|4321.79|4320.29|4333.05|4331.55|4334.05|4332.55|4310.79|4309.29|59344
1693468800000|2023-08-31 08:00:00|4334.05|4332.55|4329.12|4327.62|4335.12|4333.62|4326.12|4324.62|60899
1693472400000|2023-08-31 09:00:00|4329.62|4328.12|4320.12|4318.62|4330.12|4328.62|4315.12|4313.62|91719
1693476000000|2023-08-31 10:00:00|4321.12|4319.62|4319.12|4317.62|4323.12|4321.62|4318.12|4316.62|36243
1693479600000|2023-08-31 11:00:00|4318.12|4316.62|4330.75|4329.25|4333.25|4331.75|4314.12|4312.62|27375
1693483200000|2023-08-31 12:00:00|4331.25|4329.75|4330.25|4328.75|4338.25|4336.75|4327.25|4325.75|41406
1693486800000|2023-08-31 13:00:00|4329.25|4327.75|4331.25|4329.75|4332.25|4330.75|4319.25|4317.75|39840
1693490400000|2023-08-31 14:00:00|4330.25|4328.75|4315.34|4313.84|4333.34|4331.84|4315.34|4313.84|58507
1693494000000|2023-08-31 15:00:00|4316.34|4314.84|4299.34|4297.84|4317.34|4315.84|4294.34|4292.84|362928
1693497600000|2023-08-31 16:00:00|4298.34|4296.84|4292.34|4290.84|4298.34|4296.84|4286.34|4284.84|33762
1693501200000|2023-08-31 17:00:00|4291.34|4289.84|4294.34|4292.84|4298.34|4296.84|4291.34|4289.84|13568
1693504800000|2023-08-31 18:00:00|4295.34|4293.84|4291.34|4289.84|4299.34|4297.84|4291.34|4289.84|9661
1693508400000|2023-08-31 19:00:00|4292.34|4290.84|4296.34|4294.84|4301.34|4299.84|4290.34|4288.84|20399
1693512000000|2023-08-31 20:00:00|4295.99|4292.99|4298.69|4295.69|4300.49|4297.49|4295.69|4292.69|61
1693515600000|2023-08-31 21:00:00|4298.59|4295.59|4298.29|4295.29|4299.29|4296.29|4298.09|4295.09|0
1693519200000|2023-08-31 22:00:00|4298.49|4295.49|4298.09|4295.09|4299.09|4296.09|4296.19|4293.19|0
1693522800000|2023-08-31 23:00:00|4297.89|4294.89|4299.79|4296.79|4299.99|4296.99|4297.59|4294.59|0
1693526400000|2023-09-01 00:00:00|4299.99|4296.99|4308.59|4306.59|4310.59|4308.59|4299.49|4296.49|3221
1693530000000|2023-09-01 01:00:00|4309.09|4307.09|4313.59|4311.59|4313.59|4311.59|4307.59|4305.59|1538
1693533600000|2023-09-01 02:00:00|4315.59|4313.59|4311.59|4309.59|4316.59|4314.59|4310.59|4308.59|2413
1693537200000|2023-09-01 03:00:00|4312.09|4310.09|4311.59|4309.59|4313.59|4311.59|4310.59|4308.59|985
1693540800000|2023-09-01 04:00:00|4312.59|4310.59|4312.59|4310.59|4314.59|4312.59|4311.59|4309.59|1185
1693544400000|2023-09-01 05:00:00|4311.59|4309.59|4309.59|4307.59|4312.59|4310.59|4308.59|4306.59|2349
1693548000000|2023-09-01 06:00:00|4309.34|4307.84|4299.34|4297.84|4309.34|4307.84|4292.34|4290.84|16375
1693551600000|2023-09-01 07:00:00|4298.34|4296.84|4314.83|4313.33|4314.83|4313.33|4289.34|4287.84|67975
1693555200000|2023-09-01 08:00:00|4315.83|4314.33|4305.83|4304.33|4316.83|4315.33|4302.83|4301.33|46796
1693558800000|2023-09-01 09:00:00|4306.33|4304.83|4306.83|4305.33|4319.83|4318.33|4304.83|4303.33|54558
1693562400000|2023-09-01 10:00:00|4307.83|4306.33|4306.83|4305.33|4313.83|4312.33|4300.83|4299.33|32610
1693566000000|2023-09-01 11:00:00|4305.83|4304.33|4306.07|4304.57|4312.83|4311.33|4304.83|4303.33|39724
1693569600000|2023-09-01 12:00:00|4305.07|4303.57|4309.07|4307.57|4313.07|4311.57|4302.07|4300.57|50240
1693573200000|2023-09-01 13:00:00|4310.07|4308.57|4291.57|4290.07|4321.07|4319.57|4282.07|4280.57|88568
1693576800000|2023-09-01 14:00:00|4292.57|4291.07|4287.56|4286.06|4303.56|4302.06|4283.07|4281.57|73328
1693580400000|2023-09-01 15:00:00|4286.56|4285.06|4279.56|4278.06|4291.56|4290.06|4276.56|4275.06|172085
1693584000000|2023-09-01 16:00:00|4278.56|4277.06|4285.56|4284.06|4287.56|4286.06|4278.56|4277.06|26134
1693587600000|2023-09-01 17:00:00|4286.56|4285.06|4287.56|4286.06|4287.56|4286.06|4283.56|4282.06|6583
1693591200000|2023-09-01 18:00:00|4286.56|4285.06|4288.56|4287.06|4288.56|4287.06|4284.56|4283.06|3334
1693594800000|2023-09-01 19:00:00|4289.56|4288.06|4293.56|4292.06|4294.56|4293.06|4286.56|4285.06|12838
1693598400000|2023-09-01 20:00:00|4295.91|4292.91|4292.51|4289.51|4296.61|4293.61|4292.31|4289.31|27
1693778400000|2023-09-03 22:00:00|4295.9|4292.9|4293|4290|4296.2|4293.2|4292.6|4289.6|0
1693782000000|2023-09-03 23:00:00|4293.3|4290.3|4294.5|4291.5|4294.9|4291.9|4292.6|4289.6|0
1693785600000|2023-09-04 00:00:00|4294.7|4291.7|4295.8|4293.8|4296.8|4294.8|4293.7|4290.7|1982
1693789200000|2023-09-04 01:00:00|4294.8|4292.8|4294.8|4292.8|4298.8|4296.8|4292.8|4290.8|1405
1693792800000|2023-09-04 02:00:00|4295.8|4293.8|4300.8|4298.8|4301.8|4299.8|4294.8|4292.8|2034
1693796400000|2023-09-04 03:00:00|4301.8|4299.8|4299.8|4297.8|4301.8|4299.8|4298.8|4296.8|760
1693800000000|2023-09-04 04:00:00|4300.8|4298.8|4299.8|4297.8|4300.8|4298.8|4299.8|4297.8|312
1693803600000|2023-09-04 05:00:00|4300.8|4298.8|4302.8|4300.8|4302.8|4300.8|4299.8|4297.8|2268
1693807200000|2023-09-04 06:00:00|4302.55|4301.05|4305.55|4304.05|4307.55|4306.05|4299.55|4298.05|12733
1693810800000|2023-09-04 07:00:00|4306.55|4305.05|4317.37|4315.87|4325.55|4324.05|4303.55|4302.05|62498
1693814400000|2023-09-04 08:00:00|4318.37|4316.87|4319.37|4317.87|4323.37|4321.87|4314.37|4312.87|42783
1693818000000|2023-09-04 09:00:00|4318.37|4316.87|4315.37|4313.87|4323.37|4321.87|4313.37|4311.87|32680
1693821600000|2023-09-04 10:00:00|4314.87|4313.37|4313.37|4311.87|4319.37|4317.87|4310.37|4308.87|21445
1693825200000|2023-09-04 11:00:00|4314.37|4312.87|4306.94|4305.44|4315.37|4313.87|4305.94|4304.44|14965
1693828800000|2023-09-04 12:00:00|4305.94|4304.44|4299.94|4298.44|4306.94|4305.44|4294.94|4293.44|38173
1693832400000|2023-09-04 13:00:00|4298.94|4297.44|4295.94|4294.44|4299.94|4298.44|4294.94|4293.44|18772
1693836000000|2023-09-04 14:00:00|4294.94|4293.44|4272.99|4271.49|4294.94|4293.44|4272.99|4271.49|71377
1693839600000|2023-09-04 15:00:00|4273.99|4272.49|4279.99|4278.49|4280.99|4279.49|4271.99|4270.49|76482
1693843200000|2023-09-04 16:00:00|4280.99|4279.49|4279.99|4278.49|4282.99|4281.49|4279.99|4278.49|9496
1693846800000|2023-09-04 17:00:00|4280.99|4279.49|4279.99|4278.49|4281.99|4280.49|4279.99|4278.49|2006
1693850400000|2023-09-04 18:00:00|4280.99|4279.49|4279.99|4278.49|4280.99|4279.49|4279.99|4278.49|560
1693854000000|2023-09-04 19:00:00|4280.99|4279.49|4279.99|4278.49|4280.99|4279.49|4279.99|4278.49|992
1693857600000|2023-09-04 20:00:00|4281.74|4278.74|4280.54|4277.54|4281.74|4278.74|4280.54|4277.54|50
1693861200000|2023-09-04 21:00:00|4281.64|4278.64|4280.54|4277.54|4281.64|4278.64|4280.54|4277.54|0
1693864800000|2023-09-04 22:00:00|4281.54|4278.54|4280.8|4277.8|4282.94|4279.94|4279.14|4276.14|0
1693868400000|2023-09-04 23:00:00|4281|4278|4281.7|4278.7|4282.9|4279.9|4279.8|4276.8|0
1693872000000|2023-09-05 00:00:00|4282|4279|4274.5|4272.5|4282.4|4279.5|4274.5|4272.5|2113
1693875600000|2023-09-05 01:00:00|4275.5|4273.5|4271.5|4269.5|4278.5|4276.5|4271.5|4269.5|1893
1693879200000|2023-09-05 02:00:00|4272.5|4270.5|4272.5|4270.5|4272.5|4270.5|4268.5|4266.5|1741
1693882800000|2023-09-05 03:00:00|4271.5|4269.5|4270.5|4268.5|4271.5|4269.5|4268.5|4266.5|929
1693886400000|2023-09-05 04:00:00|4271.5|4269.5|4270.5|4268.5|4271.5|4269.5|4270.5|4268.5|539
1693890000000|2023-09-05 05:00:00|4271.5|4269.5|4269.5|4267.5|4272.5|4270.5|4267.5|4265.5|2080
1693893600000|2023-09-05 06:00:00|4269.25|4267.75|4259.25|4257.75|4270.25|4268.75|4258.25|4256.75|17879
1693897200000|2023-09-05 07:00:00|4258.25|4256.75|4248.52|4247.02|4258.25|4256.75|4242.25|4240.75|95560
1693900800000|2023-09-05 08:00:00|4248.02|4246.52|4255.52|4254.02|4259.52|4258.02|4235.52|4234.02|61527
1693904400000|2023-09-05 09:00:00|4254.52|4253.02|4267.52|4266.02|4270.52|4269.02|4251.52|4250.02|60214
1693908000000|2023-09-05 10:00:00|4266.52|4265.02|4272.52|4271.02|4277.52|4276.02|4265.52|4264.02|41174
1693911600000|2023-09-05 11:00:00|4273.52|4272.02|4280.86|4279.36|4284.86|4283.36|4269.52|4268.02|29724
1693915200000|2023-09-05 12:00:00|4279.86|4278.36|4286.86|4285.36|4287.86|4286.36|4272.86|4271.36|42170
1693918800000|2023-09-05 13:00:00|4285.86|4284.36|4273.86|4272.36|4287.86|4286.36|4269.86|4268.36|46989
1693922400000|2023-09-05 14:00:00|4274.86|4273.36|4270.39|4268.89|4278.39|4276.89|4266.39|4264.89|68714
1693926000000|2023-09-05 15:00:00|4269.39|4267.89|4273.39|4271.89|4276.39|4274.89|4268.39|4266.89|119000
1693929600000|2023-09-05 16:00:00|4274.39|4272.89|4270.39|4268.89|4275.39|4273.89|4270.39|4268.89|14696
1693933200000|2023-09-05 17:00:00|4269.39|4267.89|4268.39|4266.89|4270.39|4268.89|4266.39|4264.89|6883
1693936800000|2023-09-05 18:00:00|4269.39|4267.89|4272.39|4270.89|4272.39|4270.89|4267.39|4265.89|2906
1693940400000|2023-09-05 19:00:00|4271.39|4269.89|4265.39|4263.89|4271.39|4269.89|4265.39|4263.89|7635
1693944000000|2023-09-05 20:00:00|4266.94|4263.94|4264.94|4261.94|4268.54|4265.54|4263.84|4260.84|3
1693947600000|2023-09-05 21:00:00|4265.04|4262.04|4264.64|4261.64|4265.44|4262.44|4264.54|4261.54|0
1693951200000|2023-09-05 22:00:00|4264.14|4261.14|4266.7|4263.7|4266.8|4263.8|4263.54|4260.54|0
1693954800000|2023-09-05 23:00:00|4266.6|4263.6|4266.1|4263.1|4266.8|4263.8|4265.1|4262.1|0
1693958400000|2023-09-06 00:00:00|4266.2|4263.2|4268|4266|4268|4266|4263|4261|1829
1693962000000|2023-09-06 01:00:00|4269|4267|4261.5|4259.5|4269|4267|4261|4259|2316
1693965600000|2023-09-06 02:00:00|4262|4260|4263|4261|4267|4265|4261|4259|1293
1693969200000|2023-09-06 03:00:00|4262|4260|4257|4255|4262|4260|4256|4254|2113
1693972800000|2023-09-06 04:00:00|4256|4254|4256|4254|4257|4255|4255|4253|1248
1693976400000|2023-09-06 05:00:00|4255|4253|4260|4258|4262|4260|4252|4250|2444
1693980000000|2023-09-06 06:00:00|4259.75|4258.25|4251.75|4250.25|4260.75|4259.25|4249.75|4248.25|15722
1693983600000|2023-09-06 07:00:00|4252.75|4251.25|4236.89|4235.39|4252.75|4251.25|4233.75|4232.25|93507
1693987200000|2023-09-06 08:00:00|4237.89|4236.39|4246.89|4245.39|4250.89|4249.39|4235.89|4234.39|79881
1693990800000|2023-09-06 09:00:00|4246.39|4244.89|4246.89|4245.39|4252.89|4251.39|4239.89|4238.39|69387
1693994400000|2023-09-06 10:00:00|4245.89|4244.39|4243.89|4242.39|4248.89|4247.39|4240.89|4239.39|27887
1693998000000|2023-09-06 11:00:00|4242.89|4241.39|4234.74|4233.24|4243.89|4242.39|4231.74|4230.24|50947
1694001600000|2023-09-06 12:00:00|4233.74|4232.24|4241.74|4240.24|4242.74|4241.24|4225.74|4224.24|60834
1694005200000|2023-09-06 13:00:00|4242.74|4241.24|4250.74|4249.24|4253.74|4252.24|4241.74|4240.24|66629
1694008800000|2023-09-06 14:00:00|4248.74|4247.24|4237.33|4235.83|4255.74|4254.24|4235.33|4233.83|98119
1694012400000|2023-09-06 15:00:00|4237.83|4236.33|4237.33|4235.83|4240.33|4238.83|4235.33|4233.83|124487
1694016000000|2023-09-06 16:00:00|4238.33|4236.83|4227.33|4225.83|4238.33|4236.83|4226.33|4224.83|19745
1694019600000|2023-09-06 17:00:00|4226.33|4224.83|4234.33|4232.83|4235.33|4233.83|4225.33|4223.83|8654
1694023200000|2023-09-06 18:00:00|4235.33|4233.83|4238.33|4236.83|4240.33|4238.83|4233.33|4231.83|10035
1694026800000|2023-09-06 19:00:00|4239.33|4237.83|4240.33|4238.83|4242.33|4240.83|4235.33|4233.83|11648
1694030400000|2023-09-06 20:00:00|4241.58|4238.58|4240.48|4237.48|4242.08|4239.08|4238.78|4235.78|127
1694034000000|2023-09-06 21:00:00|4240.38|4237.38|4240.18|4237.18|4240.48|4237.48|4239.28|4236.28|0
1694037600000|2023-09-06 22:00:00|4240.78|4237.78|4239.48|4236.48|4241.38|4238.38|4238.78|4235.78|0
1694041200000|2023-09-06 23:00:00|4239.68|4236.68|4241.18|4238.18|4241.58|4238.58|4239.48|4236.48|0
1694044800000|2023-09-07 00:00:00|4240.88|4237.88|4237.58|4235.58|4242.58|4240.58|4236.58|4234.58|1360
1694048400000|2023-09-07 01:00:00|4236.58|4234.58|4237.58|4235.58|4242.58|4240.58|4236.58|4234.58|890
1694052000000|2023-09-07 02:00:00|4238.58|4236.58|4234.58|4232.58|4239.58|4237.58|4233.58|4231.58|2081
1694055600000|2023-09-07 03:00:00|4233.58|4231.58|4232.58|4230.58|4234.58|4232.58|4232.58|4230.58|522
1694059200000|2023-09-07 04:00:00|4231.58|4229.58|4226.58|4224.58|4231.58|4229.58|4225.58|4223.58|1684
1694062800000|2023-09-07 05:00:00|4225.58|4223.58|4226.58|4224.58|4228.58|4226.58|4225.58|4223.58|2930
1694066400000|2023-09-07 06:00:00|4226.33|4224.83|4223.33|4221.83|4230.33|4228.83|4219.33|4217.83|16052
1694070000000|2023-09-07 07:00:00|4224.33|4222.83|4233.75|4232.25|4234.75|4233.25|4216.33|4214.83|122754
1694073600000|2023-09-07 08:00:00|4232.75|4231.25|4240.85|4239.35|4243.85|4242.35|4226.25|4224.75|103438
1694077200000|2023-09-07 09:00:00|4241.85|4240.35|4242.85|4241.35|4253.85|4252.35|4239.85|4238.35|95826
1694080800000|2023-09-07 10:00:00|4241.85|4240.35|4238.85|4237.35|4245.85|4244.35|4236.85|4235.35|52490
1694084400000|2023-09-07 11:00:00|4239.85|4238.35|4225.14|4223.64|4239.85|4238.35|4222.85|4221.35|61483
1694088000000|2023-09-07 12:00:00|4224.14|4222.64|4220.14|4218.64|4229.14|4227.64|4215.14|4213.64|59653
1694091600000|2023-09-07 13:00:00|4219.14|4217.64|4227.14|4225.64|4240.14|4238.64|4218.14|4216.64|61746
1694095200000|2023-09-07 14:00:00|4227.64|4226.14|4218.72|4217.22|4228.72|4227.22|4209.72|4208.22|100778
1694098800000|2023-09-07 15:00:00|4219.72|4218.22|4217.72|4216.22|4223.72|4222.22|4216.72|4215.22|163858
1694102400000|2023-09-07 16:00:00|4216.72|4215.22|4221.72|4220.22|4224.72|4223.22|4216.72|4215.22|18744
1694106000000|2023-09-07 17:00:00|4222.72|4221.22|4225.72|4224.22|4225.72|4224.22|4220.72|4219.22|6114
1694109600000|2023-09-07 18:00:00|4226.72|4225.22|4225.72|4224.22|4226.72|4225.22|4220.72|4219.22|7600
1694113200000|2023-09-07 19:00:00|4224.72|4223.22|4225.72|4224.22|4228.72|4227.22|4221.72|4220.22|19483
1694116800000|2023-09-07 20:00:00|4226.67|4223.67|4228.17|4225.17|4228.57|4225.57|4223.37|4220.37|70
1694120400000|2023-09-07 21:00:00|4228.07|4225.07|4229.1|4226.1|4229.7|4226.7|4227.97|4224.97|0
1694124000000|2023-09-07 22:00:00|4229.2|4226.2|4229.4|4226.4|4229.5|4226.5|4228.2|4225.2|0
1694127600000|2023-09-07 23:00:00|4229.2|4226.2|4228.2|4225.2|4229.4|4226.4|4226.3|4223.3|0
1694131200000|2023-09-08 00:00:00|4228.5|4225.5|4222.3|4220.3|4229.2|4226.2|4218.3|4216.3|1774
1694134800000|2023-09-08 01:00:00|4221.3|4219.3|4225.3|4223.3|4227.3|4225.3|4218.3|4216.3|1787
1694138400000|2023-09-08 02:00:00|4226.3|4224.3|4228.3|4226.3|4230.3|4228.3|4225.3|4223.3|1279
1694142000000|2023-09-08 03:00:00|4227.3|4225.3|4230.3|4228.3|4230.3|4228.3|4227.3|4225.3|823
1694145600000|2023-09-08 04:00:00|4229.3|4227.3|4225.3|4223.3|4230.3|4228.3|4224.3|4222.3|2591
1694149200000|2023-09-08 05:00:00|4224.3|4222.3|4239.3|4237.3|4240.8|4238.8|4224.3|4222.3|4116
1694152800000|2023-09-08 06:00:00|4239.05|4237.55|4242.05|4240.55|4244.05|4242.55|4237.05|4235.55|12985
1694156400000|2023-09-08 07:00:00|4241.05|4239.55|4232.59|4231.09|4245.05|4243.55|4223.05|4221.55|193432
1694160000000|2023-09-08 08:00:00|4233.59|4232.09|4193.59|4192.09|4237.59|4236.09|4191.59|4190.09|202392
1694163600000|2023-09-08 09:00:00|4192.59|4191.09|4183.59|4182.09|4196.59|4195.09|4181.59|4180.09|191940
1694167200000|2023-09-08 10:00:00|4182.59|4181.09|4213.59|4212.09|4214.59|4213.09|4180.59|4179.09|139909
1694170800000|2023-09-08 11:00:00|4214.59|4213.09|4212.6|4211.1|4215.59|4214.09|4199.59|4198.09|96574
1694174400000|2023-09-08 12:00:00|4211.6|4210.1|4222.6|4221.1|4229.6|4228.1|4211.6|4210.1|81823
1694178000000|2023-09-08 13:00:00|4221.6|4220.1|4227.6|4226.1|4231.6|4230.1|4220.6|4219.1|101061
1694181600000|2023-09-08 14:00:00|4228.6|4227.1|4233.2|4231.7|4239.2|4237.7|4227.6|4226.1|75891
1694185200000|2023-09-08 15:00:00|4233.7|4232.2|4238.2|4236.7|4241.2|4239.7|4233.2|4231.7|160254
1694188800000|2023-09-08 16:00:00|4237.2|4235.7|4242.2|4240.7|4243.2|4241.7|4236.2|4234.7|24787
1694192400000|2023-09-08 17:00:00|4241.2|4239.7|4241.2|4239.7|4242.2|4240.7|4239.2|4237.7|23199
1694196000000|2023-09-08 18:00:00|4242.2|4240.7|4237.2|4235.7|4244.2|4242.7|4235.2|4233.7|10109
1694199600000|2023-09-08 19:00:00|4236.2|4234.7|4238.2|4236.7|4238.2|4236.7|4233.2|4231.7|10296
1694203200000|2023-09-08 20:00:00|4237.45|4234.45|4239.45|4236.45|4243.15|4240.15|4236.75|4233.75|37
1694383200000|2023-09-10 22:00:00|4242.55|4239.55|4244.55|4241.55|4244.55|4241.55|4240.65|4237.65|0
1694386800000|2023-09-10 23:00:00|4244.25|4241.25|4245.25|4242.25|4245.45|4242.45|4242.55|4239.55|0
1694390400000|2023-09-11 00:00:00|4245.35|4242.35|4238.45|4236.45|4246.55|4243.55|4235.45|4233.45|1318
1694394000000|2023-09-11 01:00:00|4239.45|4237.45|4238.45|4236.45|4241.45|4239.45|4233.45|4231.45|3650
1694397600000|2023-09-11 02:00:00|4239.45|4237.45|4238.45|4236.45|4240.45|4238.45|4235.45|4233.45|2624
1694401200000|2023-09-11 03:00:00|4239.45|4237.45|4237.45|4235.45|4239.45|4237.45|4236.45|4234.45|908
1694404800000|2023-09-11 04:00:00|4238.45|4236.45|4244.45|4242.45|4244.45|4242.45|4238.45|4236.45|898
1694408400000|2023-09-11 05:00:00|4245.45|4243.45|4252.45|4250.45|4253.45|4251.45|4243.45|4241.45|8810
1694412000000|2023-09-11 06:00:00|4252.2|4250.7|4255.2|4253.7|4260.2|4258.7|4249.2|4247.7|19040
1694415600000|2023-09-11 07:00:00|4256.2|4254.7|4271.82|4270.32|4280.2|4278.7|4255.2|4253.7|259255
1694419200000|2023-09-11 08:00:00|4270.82|4269.32|4247.82|4246.32|4273.82|4272.32|4245.82|4244.32|198976
1694422800000|2023-09-11 09:00:00|4246.82|4245.32|4258.82|4257.32|4261.82|4260.32|4246.82|4245.32|271668
1694426400000|2023-09-11 10:00:00|4259.82|4258.32|4259.82|4258.32|4261.82|4260.32|4252.82|4251.32|131330
1694430000000|2023-09-11 11:00:00|4258.82|4257.32|4246.69|4245.19|4261.82|4260.32|4244.69|4243.19|84061
1694433600000|2023-09-11 12:00:00|4247.69|4246.19|4254.69|4253.19|4257.69|4256.19|4244.69|4243.19|202707
1694437200000|2023-09-11 13:00:00|4253.69|4252.19|4250.69|4249.19|4265.69|4264.19|4248.69|4247.19|131086
1694440800000|2023-09-11 14:00:00|4249.69|4248.19|4260.51|4259.01|4263.51|4262.01|4249.51|4248.01|167205
1694444400000|2023-09-11 15:00:00|4259.51|4258.01|4257.51|4256.01|4259.51|4258.01|4250.51|4249.01|215952
1694448000000|2023-09-11 16:00:00|4258.51|4257.01|4261.51|4260.01|4262.51|4261.01|4256.51|4255.01|30623
1694451600000|2023-09-11 17:00:00|4260.51|4259.01|4264.51|4263.01|4266.51|4265.01|4260.51|4259.01|11796
1694455200000|2023-09-11 18:00:00|4263.51|4262.01|4265.51|4264.01|4267.51|4266.01|4263.01|4261.51|11293
1694458800000|2023-09-11 19:00:00|4266.01|4264.51|4266.51|4265.01|4266.51|4265.01|4264.51|4263.01|7946
1694462400000|2023-09-11 20:00:00|4267.46|4264.46|4265.36|4262.36|4268.46|4265.46|4264.96|4261.96|50
1694466000000|2023-09-11 21:00:00|4265.46|4262.46|4264.06|4261.06|4265.56|4262.56|4263.86|4260.86|0
1694469600000|2023-09-11 22:00:00|4264.26|4261.26|4262.76|4259.76|4265.16|4262.16|4262.06|4259.06|0
1694473200000|2023-09-11 23:00:00|4262.66|4259.66|4262.76|4259.76|4264.16|4261.16|4262.06|4259.06|0
1694476800000|2023-09-12 00:00:00|4262.46|4259.46|4259.76|4257.76|4264.76|4261.76|4257.76|4255.76|1675
1694480400000|2023-09-12 01:00:00|4259.26|4257.26|4257.76|4255.76|4261.76|4259.76|4254.76|4252.76|3233
1694484000000|2023-09-12 02:00:00|4256.76|4254.76|4263.76|4261.76|4264.76|4262.76|4256.76|4254.76|13881
1694487600000|2023-09-12 03:00:00|4262.76|4260.76|4265.76|4263.76|4265.76|4263.76|4262.76|4260.76|1390
1694491200000|2023-09-12 04:00:00|4264.76|4262.76|4264.76|4262.76|4265.76|4263.76|4262.26|4260.26|1839
1694494800000|2023-09-12 05:00:00|4265.76|4263.76|4263.76|4261.76|4265.76|4263.76|4261.76|4259.76|3537
1694498400000|2023-09-12 06:00:00|4263.51|4262.01|4262.51|4261.01|4267.51|4266.01|4261.51|4260.01|11681
1694502000000|2023-09-12 07:00:00|4264.51|4263.01|4246.85|4245.35|4266.51|4265.01|4242.51|4241.01|146616
1694505600000|2023-09-12 08:00:00|4245.85|4244.35|4239.85|4238.35|4255.85|4254.35|4235.85|4234.35|251610
1694509200000|2023-09-12 09:00:00|4238.85|4237.35|4240.85|4239.35|4245.85|4244.35|4234.35|4232.85|139732
1694512800000|2023-09-12 10:00:00|4239.85|4238.35|4250.85|4249.35|4253.85|4252.35|4239.85|4238.35|184390
1694516400000|2023-09-12 11:00:00|4251.85|4250.35|4235.4|4233.9|4253.85|4252.35|4231.4|4229.9|125199
1694520000000|2023-09-12 12:00:00|4234.4|4232.9|4247.4|4245.9|4252.4|4250.9|4234.4|4232.9|160983
1694523600000|2023-09-12 13:00:00|4246.4|4244.9|4252.4|4250.9|4254.4|4252.9|4230.4|4228.9|182549
1694527200000|2023-09-12 14:00:00|4251.4|4249.9|4241.36|4239.86|4253.36|4251.86|4238.36|4236.86|260975
1694530800000|2023-09-12 15:00:00|4242.36|4240.86|4247.36|4245.86|4248.36|4246.86|4241.36|4239.86|220421
1694534400000|2023-09-12 16:00:00|4248.36|4246.86|4249.36|4247.86|4251.36|4249.86|4247.36|4245.86|23014
1694538000000|2023-09-12 17:00:00|4250.36|4248.86|4249.36|4247.86|4258.36|4256.86|4248.36|4246.86|13460
1694541600000|2023-09-12 18:00:00|4248.36|4246.86|4246.36|4244.86|4250.36|4248.86|4245.36|4243.86|8258
1694545200000|2023-09-12 19:00:00|4245.36|4243.86|4242.36|4240.86|4246.36|4244.86|4241.36|4239.86|8799
1694548800000|2023-09-12 20:00:00|4243.31|4240.31|4243.31|4240.31|4245.71|4242.71|4242.91|4239.91|34
1694552400000|2023-09-12 21:00:00|4243.71|4240.71|4242.31|4239.31|4243.71|4240.71|4242.01|4239.01|0
1694556000000|2023-09-12 22:00:00|4243.21|4240.21|4242.91|4239.91|4243.81|4240.81|4241.71|4238.71|0
1694559600000|2023-09-12 23:00:00|4243.01|4240.01|4243.81|4240.81|4244.51|4241.51|4241.91|4238.91|0
1694563200000|2023-09-13 00:00:00|4244.01|4241.01|4237.11|4235.11|4245.71|4242.71|4234.61|4232.61|15776
1694566800000|2023-09-13 01:00:00|4236.61|4234.61|4228.61|4226.61|4239.61|4237.61|4226.61|4224.61|1474
1694570400000|2023-09-13 02:00:00|4229.61|4227.61|4218.61|4216.61|4231.61|4229.61|4215.61|4213.61|4069
1694574000000|2023-09-13 03:00:00|4218.11|4216.11|4214.61|4212.61|4219.61|4217.61|4214.61|4212.61|1159
1694577600000|2023-09-13 04:00:00|4213.61|4211.61|4223.61|4221.61|4223.61|4221.61|4212.61|4210.61|14213
1694581200000|2023-09-13 05:00:00|4224.61|4222.61|4223.61|4221.61|4225.61|4223.61|4217.61|4215.61|4708
1694584800000|2023-09-13 06:00:00|4223.36|4221.86|4227.36|4225.86|4228.36|4226.86|4216.36|4214.86|24316
1694588400000|2023-09-13 07:00:00|4228.36|4226.86|4223.33|4221.83|4240.36|4238.86|4221.36|4219.86|144544
1694592000000|2023-09-13 08:00:00|4222.33|4220.83|4208.33|4206.83|4229.83|4228.33|4205.33|4203.83|202653
1694595600000|2023-09-13 09:00:00|4207.33|4205.83|4217.33|4215.83|4221.33|4219.83|4206.33|4204.83|112585
1694599200000|2023-09-13 10:00:00|4216.33|4214.83|4207.33|4205.83|4217.33|4215.83|4198.33|4196.83|89372
1694602800000|2023-09-13 11:00:00|4206.33|4204.83|4214.18|4212.68|4215.18|4213.68|4198.33|4196.83|122626
1694606400000|2023-09-13 12:00:00|4215.18|4213.68|4222.18|4220.68|4227.18|4225.68|4204.18|4202.68|110763
1694610000000|2023-09-13 13:00:00|4222.68|4221.18|4235.18|4233.68|4236.18|4234.68|4215.18|4213.68|213642
1694613600000|2023-09-13 14:00:00|4234.18|4232.68|4229.47|4227.97|4235.18|4233.68|4215.47|4213.97|122562
1694617200000|2023-09-13 15:00:00|4230.47|4228.97|4222.47|4220.97|4230.47|4228.97|4219.47|4217.97|190967
1694620800000|2023-09-13 16:00:00|4223.47|4221.97|4217.47|4215.97|4223.47|4221.97|4215.47|4213.97|23097
1694624400000|2023-09-13 17:00:00|4218.47|4216.97|4217.47|4215.97|4219.47|4217.97|4216.47|4214.97|9668
1694628000000|2023-09-13 18:00:00|4218.47|4216.97|4211.47|4209.97|4218.47|4216.97|4207.47|4205.97|7816
1694631600000|2023-09-13 19:00:00|4210.97|4209.47|4216.47|4214.97|4216.47|4214.97|4206.47|4204.97|14983
1694635200000|2023-09-13 20:00:00|4216.62|4213.62|4219.82|4216.82|4220.22|4217.22|4215.02|4212.02|0
1694638800000|2023-09-13 21:00:00|4219.72|4216.72|4218.82|4215.82|4220.02|4217.02|4218.82|4215.82|0
1694642400000|2023-09-13 22:00:00|4219.32|4216.32|4218.72|4215.72|4220.02|4217.02|4217.62|4214.62|0
1694646000000|2023-09-13 23:00:00|4218.82|4215.82|4221.12|4218.12|4221.52|4218.52|4218.32|4215.32|0
1694649600000|2023-09-14 00:00:00|4221.32|4218.32|4231.72|4229.72|4232.72|4230.72|4218.12|4215.12|3543
1694653200000|2023-09-14 01:00:00|4232.72|4230.72|4230.72|4228.72|4235.72|4233.72|4226.72|4224.72|1766
1694656800000|2023-09-14 02:00:00|4230.22|4228.22|4231.72|4229.72|4231.72|4229.72|4225.72|4223.72|2043
1694660400000|2023-09-14 03:00:00|4232.72|4230.72|4236.72|4234.72|4236.72|4234.72|4230.72|4228.72|1526
1694664000000|2023-09-14 04:00:00|4235.72|4233.72|4237.72|4235.72|4238.72|4236.72|4234.72|4232.72|1361
1694667600000|2023-09-14 05:00:00|4236.72|4234.72|4237.72|4235.72|4241.72|4239.72|4234.72|4232.72|3128
1694671200000|2023-09-14 06:00:00|4237.47|4235.97|4223.47|4221.97|4237.47|4235.97|4221.47|4219.97|10286
1694674800000|2023-09-14 07:00:00|4224.47|4222.97|4218.08|4216.58|4224.47|4222.97|4211.47|4209.97|92856
1694678400000|2023-09-14 08:00:00|4217.08|4215.58|4219.08|4217.58|4223.08|4221.58|4206.08|4204.58|119433
1694682000000|2023-09-14 09:00:00|4218.08|4216.58|4229.08|4227.58|4231.08|4229.58|4215.08|4213.58|54391
1694685600000|2023-09-14 10:00:00|4230.08|4228.58|4241.08|4239.58|4244.08|4242.58|4229.08|4227.58|56535
1694689200000|2023-09-14 11:00:00|4242.08|4240.58|4221.92|4220.42|4245.08|4243.58|4220.92|4219.42|42220
1694692800000|2023-09-14 12:00:00|4221.42|4219.92|4263.92|4262.42|4263.92|4262.42|4219.92|4218.42|94652
1694696400000|2023-09-14 13:00:00|4263.42|4261.92|4271.92|4270.42|4276.92|4275.42|4258.92|4257.42|85700
1694700000000|2023-09-14 14:00:00|4272.92|4271.42|4287.18|4285.68|4288.18|4286.68|4258.18|4256.68|104775
1694703600000|2023-09-14 15:00:00|4288.18|4286.68|4288.18|4286.68|4290.18|4288.68|4281.18|4279.68|235597
1694707200000|2023-09-14 16:00:00|4287.18|4285.68|4294.18|4292.68|4296.18|4294.68|4286.18|4284.68|40845
1694710800000|2023-09-14 17:00:00|4293.68|4292.18|4295.18|4293.68|4297.18|4295.68|4291.18|4289.68|13840
1694714400000|2023-09-14 18:00:00|4294.18|4292.68|4296.18|4294.68|4298.18|4296.68|4293.18|4291.68|8009
1694718000000|2023-09-14 19:00:00|4297.18|4295.68|4297.18|4295.68|4303.18|4301.68|4296.18|4294.68|21965
1694721600000|2023-09-14 20:00:00|4298.63|4295.63|4301.23|4298.23|4304.83|4301.83|4297.03|4294.03|101
1694725200000|2023-09-14 21:00:00|4301.43|4298.43|4300.83|4297.83|4301.73|4298.73|4300.63|4297.63|0
1694728800000|2023-09-14 22:00:00|4300.23|4297.23|4300.73|4297.73|4301.73|4298.73|4299.73|4296.73|0
1694732400000|2023-09-14 23:00:00|4300.53|4297.53|4300.73|4297.73|4302.63|4299.63|4300.03|4297.03|0
1694736000000|2023-09-15 00:00:00|4300.53|4297.53|4304.43|4302.43|4305.43|4303.43|4298.03|4295.03|3067
1694739600000|2023-09-15 01:00:00|4303.43|4301.43|4306.43|4304.43|4306.43|4304.43|4298.43|4296.43|2956
1694743200000|2023-09-15 02:00:00|4307.43|4305.43|4313.43|4311.43|4314.43|4312.43|4306.43|4304.43|2601
1694746800000|2023-09-15 03:00:00|4312.43|4310.43|4315.43|4313.43|4316.43|4314.43|4311.43|4309.43|1120
1694750400000|2023-09-15 04:00:00|4314.43|4312.43|4315.43|4313.43|4317.43|4315.43|4314.43|4312.43|1260
1694754000000|2023-09-15 05:00:00|4314.43|4312.43|4312.43|4310.43|4317.43|4315.43|4309.43|4307.43|6067
1694757600000|2023-09-15 06:00:00|4312.18|4310.68|4315.18|4313.68|4320.18|4318.68|4309.18|4307.68|39566
1694761200000|2023-09-15 07:00:00|4317.18|4315.68|4322.48|4320.98|4329.18|4327.68|4312.18|4310.68|156026
1694764800000|2023-09-15 08:00:00|4323.48|4321.98|4319.48|4317.98|4327.48|4325.98|4316.48|4314.98|73039
1694768400000|2023-09-15 09:00:00|4320.48|4318.98|4322.48|4320.98|4325.48|4323.98|4313.48|4311.98|166133
1694772000000|2023-09-15 10:00:00|4321.48|4319.98|4323.48|4321.98|4324.48|4322.98|4318.48|4316.98|64467
1694775600000|2023-09-15 11:00:00|4322.48|4320.98|4321.94|4320.44|4327.94|4326.44|4318.48|4316.98|42189
1694779200000|2023-09-15 12:00:00|4320.94|4319.44|4304.94|4303.44|4326.94|4325.44|4304.94|4303.44|46230
1694782800000|2023-09-15 13:00:00|4304.44|4302.94|4305.94|4304.44|4311.94|4310.44|4299.94|4298.44|71490
1694786400000|2023-09-15 14:00:00|4306.94|4305.44|4291.08|4289.58|4308.94|4307.44|4290.08|4288.58|83762
1694790000000|2023-09-15 15:00:00|4292.08|4290.58|4293.31|4291.81|4297.31|4295.81|4288.08|4286.58|220659
1694793600000|2023-09-15 16:00:00|4294.31|4292.81|4295.81|4294.31|4295.81|4294.31|4291.31|4289.81|19683
1694797200000|2023-09-15 17:00:00|4295.31|4293.81|4289.31|4287.81|4296.31|4294.81|4283.31|4281.81|11387
1694800800000|2023-09-15 18:00:00|4288.81|4287.31|4287.31|4285.81|4289.31|4287.81|4284.31|4282.81|7767
1694804400000|2023-09-15 19:00:00|4286.31|4284.81|4285.81|4284.31|4288.31|4286.81|4281.31|4279.81|19156
1694808000000|2023-09-15 20:00:00|4286.76|4283.76|4287.76|4284.76|4290.86|4287.86|4285.56|4282.56|33
1694988000000|2023-09-17 22:00:00|4290.66|4287.66|4292.06|4289.06|4292.56|4289.56|4290.66|4287.66|0
1694991600000|2023-09-17 23:00:00|4291.86|4288.86|4293.96|4290.96|4294.46|4291.46|4290.86|4287.86|0
1694995200000|2023-09-18 00:00:00|4293.76|4290.76|4292.56|4290.56|4296.26|4293.56|4289.56|4287.56|1984
1694998800000|2023-09-18 01:00:00|4293.06|4291.06|4288.56|4286.56|4294.56|4292.56|4286.56|4284.56|1148
1695002400000|2023-09-18 02:00:00|4289.56|4287.56|4289.56|4287.56|4292.56|4290.56|4287.56|4285.56|649
1695006000000|2023-09-18 03:00:00|4290.56|4288.56|4291.56|4289.56|4292.56|4290.56|4288.56|4286.56|1413
1695009600000|2023-09-18 04:00:00|4292.56|4290.56|4291.56|4289.56|4294.56|4292.56|4291.56|4289.56|672
1695013200000|2023-09-18 05:00:00|4292.56|4290.56|4285.56|4283.56|4293.56|4291.56|4285.56|4283.56|2855
1695016800000|2023-09-18 06:00:00|4285.31|4283.81|4282.31|4280.81|4287.31|4285.81|4277.31|4275.81|14302
1695020400000|2023-09-18 07:00:00|4283.31|4281.81|4282.19|4280.69|4287.31|4285.81|4269.31|4267.81|55178
1695024000000|2023-09-18 08:00:00|4283.19|4281.69|4270.19|4268.69|4283.19|4281.69|4270.19|4268.69|35572
1695027600000|2023-09-18 09:00:00|4269.19|4267.69|4262.19|4260.69|4273.19|4271.69|4260.19|4258.69|45563
1695031200000|2023-09-18 10:00:00|4261.19|4259.69|4266.19|4264.69|4266.19|4264.69|4255.19|4253.69|50757
1695034800000|2023-09-18 11:00:00|4265.19|4263.69|4249.48|4247.98|4266.19|4264.69|4247.48|4245.98|39869
1695038400000|2023-09-18 12:00:00|4250.48|4248.98|4255.48|4253.98|4260.48|4258.98|4250.48|4248.98|31847
1695042000000|2023-09-18 13:00:00|4254.48|4252.98|4246.48|4244.98|4257.48|4255.98|4241.48|4239.98|53984
1695045600000|2023-09-18 14:00:00|4245.48|4243.98|4241.95|4240.45|4250.95|4249.45|4236.95|4235.45|79879
1695049200000|2023-09-18 15:00:00|4240.95|4239.45|4251.95|4250.45|4252.95|4251.45|4234.95|4233.45|171229
1695052800000|2023-09-18 16:00:00|4252.95|4251.45|4248.95|4247.45|4252.95|4251.45|4247.95|4246.45|29864
1695056400000|2023-09-18 17:00:00|4249.95|4248.45|4246.95|4245.45|4250.95|4249.45|4246.95|4245.45|21086
1695060000000|2023-09-18 18:00:00|4247.95|4246.45|4243.95|4242.45|4248.95|4247.45|4242.95|4241.45|4716
1695063600000|2023-09-18 19:00:00|4244.95|4243.45|4247.95|4246.45|4247.95|4246.45|4240.95|4239.45|10915
1695067200000|2023-09-18 20:00:00|4247.2|4244.2|4248.3|4245.3|4249.8|4246.8|4247|4244|40
1695070800000|2023-09-18 21:00:00|4248|4245|4248.3|4245.3|4248.5|4245.5|4247.6|4244.6|0
1695074400000|2023-09-18 22:00:00|4249.2|4246.2|4250.5|4247.5|4250.9|4247.9|4248.4|4245.4|0
1695078000000|2023-09-18 23:00:00|4250.2|4247.2|4250.2|4247.2|4250.9|4247.9|4249.4|4246.4|0
1695081600000|2023-09-19 00:00:00|4250|4247|4251.6|4249.6|4252.7|4250.6|4246.6|4244.6|1926
1695085200000|2023-09-19 01:00:00|4252.1|4250.1|4245.6|4243.6|4253.6|4251.6|4245.6|4243.6|1581
1695088800000|2023-09-19 02:00:00|4246.6|4244.6|4249.6|4247.6|4249.6|4247.6|4245.6|4243.6|396
1695092400000|2023-09-19 03:00:00|4248.6|4246.6|4249.6|4247.6|4249.6|4247.6|4248.6|4246.6|220
1695096000000|2023-09-19 04:00:00|4248.6|4246.6|4243.6|4241.6|4249.6|4247.6|4242.6|4240.6|899
1695099600000|2023-09-19 05:00:00|4242.6|4240.6|4236.6|4234.6|4243.6|4241.6|4235.6|4233.6|4800
1695103200000|2023-09-19 06:00:00|4236.35|4234.85|4235.35|4233.85|4239.35|4237.85|4229.35|4227.85|19606
1695106800000|2023-09-19 07:00:00|4235.85|4234.35|4253.05|4251.55|4254.05|4252.55|4230.35|4228.85|65524
1695110400000|2023-09-19 08:00:00|4252.05|4250.55|4256.05|4254.55|4260.05|4258.55|4252.05|4250.55|35774
1695114000000|2023-09-19 09:00:00|4255.05|4253.55|4261.05|4259.55|4261.05|4259.55|4250.05|4248.55|42146
1695117600000|2023-09-19 10:00:00|4260.05|4258.55|4258.05|4256.55|4265.05|4263.55|4258.05|4256.55|34745
1695121200000|2023-09-19 11:00:00|4257.05|4255.55|4252.83|4251.33|4260.05|4258.55|4250.83|4249.33|30591
1695124800000|2023-09-19 12:00:00|4251.83|4250.33|4240.83|4239.33|4253.83|4252.33|4239.83|4238.33|26095
1695128400000|2023-09-19 13:00:00|4239.83|4238.33|4242.83|4241.33|4252.83|4251.33|4234.33|4232.83|50944
1695132000000|2023-09-19 14:00:00|4243.83|4242.33|4237.32|4235.82|4243.83|4242.33|4230.32|4228.82|50261
1695135600000|2023-09-19 15:00:00|4238.32|4236.82|4239.73|4238.23|4241.73|4240.23|4233.32|4231.82|140292
1695139200000|2023-09-19 16:00:00|4238.73|4237.23|4236.73|4235.23|4239.73|4238.23|4232.73|4231.23|11610
1695142800000|2023-09-19 17:00:00|4237.73|4236.23|4247.73|4246.23|4248.73|4247.23|4236.73|4235.23|8468
1695146400000|2023-09-19 18:00:00|4248.73|4247.23|4246.73|4245.23|4252.73|4251.23|4245.73|4244.23|7794
1695150000000|2023-09-19 19:00:00|4245.73|4244.23|4248.23|4246.73|4250.73|4249.23|4245.73|4244.23|8251
1695153600000|2023-09-19 20:00:00|4250.88|4247.88|4251.48|4248.48|4253.28|4250.28|4250.88|4247.88|25
1695157200000|2023-09-19 21:00:00|4251.38|4248.38|4251.38|4248.38|4251.78|4248.78|4251.28|4248.28|0
1695160800000|2023-09-19 22:00:00|4250.98|4247.98|4251.18|4248.18|4252.38|4249.38|4250.08|4247.08|0
1695164400000|2023-09-19 23:00:00|4251.28|4248.28|4251.88|4248.88|4252.38|4249.38|4250.18|4247.18|0
1695168000000|2023-09-20 00:00:00|4251.58|4248.58|4240.98|4238.98|4252.08|4249.08|4239.98|4237.98|560
1695171600000|2023-09-20 01:00:00|4239.98|4237.98|4242.98|4240.98|4242.98|4240.98|4238.98|4236.98|1153
1695175200000|2023-09-20 02:00:00|4243.98|4241.98|4239.98|4237.98|4243.98|4241.98|4238.98|4236.98|1471
1695178800000|2023-09-20 03:00:00|4238.98|4236.98|4237.98|4235.98|4240.98|4238.98|4237.98|4235.98|622
1695182400000|2023-09-20 04:00:00|4238.98|4236.98|4237.98|4235.98|4238.98|4236.98|4237.98|4235.98|1163
1695186000000|2023-09-20 05:00:00|4236.98|4234.98|4239.98|4237.98|4240.98|4238.98|4235.98|4233.98|2189
1695189600000|2023-09-20 06:00:00|4239.73|4238.23|4247.73|4246.23|4258.73|4257.23|4239.73|4238.23|21734
1695193200000|2023-09-20 07:00:00|4248.73|4247.23|4251.95|4250.45|4255.73|4254.23|4240.73|4239.23|58379
1695196800000|2023-09-20 08:00:00|4252.95|4251.45|4265.95|4264.45|4267.95|4266.45|4250.95|4249.45|50180
1695200400000|2023-09-20 09:00:00|4266.95|4265.45|4268.95|4267.45|4269.95|4268.45|4259.95|4258.45|40612
1695204000000|2023-09-20 10:00:00|4267.95|4266.45|4265.95|4264.45|4268.95|4267.45|4259.95|4258.45|37847
1695207600000|2023-09-20 11:00:00|4264.95|4263.45|4268.65|4267.15|4273.65|4272.15|4263.95|4262.45|28810
1695211200000|2023-09-20 12:00:00|4269.65|4268.15|4273.65|4272.15|4274.65|4273.15|4264.65|4263.15|28374
1695214800000|2023-09-20 13:00:00|4274.65|4273.15|4285.65|4284.15|4287.65|4286.15|4272.65|4271.15|70901
1695218400000|2023-09-20 14:00:00|4284.65|4283.15|4276.13|4274.63|4287.65|4286.15|4273.13|4271.63|59832
1695222000000|2023-09-20 15:00:00|4277.13|4275.63|4280.13|4278.63|4281.13|4279.63|4274.13|4272.63|166465
1695225600000|2023-09-20 16:00:00|4279.13|4277.63|4283.13|4281.63|4283.13|4281.63|4278.13|4276.63|24365
1695229200000|2023-09-20 17:00:00|4282.13|4280.63|4280.13|4278.63|4283.13|4281.63|4276.13|4274.63|7577
1695232800000|2023-09-20 18:00:00|4275.13|4273.63|4271.13|4269.63|4283.13|4281.63|4269.13|4267.63|23008
1695236400000|2023-09-20 19:00:00|4270.63|4269.13|4254.13|4252.63|4273.13|4271.63|4252.13|4250.63|29210
1695240000000|2023-09-20 20:00:00|4256.08|4253.08|4252.08|4249.08|4257.28|4254.28|4251.28|4248.28|55
1695243600000|2023-09-20 21:00:00|4252.28|4249.28|4252.08|4249.08|4252.78|4249.78|4251.38|4248.38|0
1695247200000|2023-09-20 22:00:00|4253.08|4250.08|4252.08|4249.08|4254.88|4251.88|4249.18|4246.18|0
1695250800000|2023-09-20 23:00:00|4251.78|4248.78|4249.58|4246.58|4253.08|4250.08|4249.58|4246.58|0
1695254400000|2023-09-21 00:00:00|4249.38|4246.38|4238.38|4236.38|4250.38|4247.38|4238.38|4236.38|1764
1695258000000|2023-09-21 01:00:00|4237.38|4235.38|4231.38|4229.38|4240.38|4238.38|4231.38|4229.38|2895
1695261600000|2023-09-21 02:00:00|4232.38|4230.38|4225.38|4223.38|4235.38|4233.38|4224.38|4222.38|3706
1695265200000|2023-09-21 03:00:00|4224.38|4222.38|4228.38|4226.38|4232.38|4230.38|4224.38|4222.38|1155
1695268800000|2023-09-21 04:00:00|4227.38|4225.38|4231.38|4229.38|4232.38|4230.38|4227.38|4225.38|1736
1695272400000|2023-09-21 05:00:00|4230.38|4228.38|4232.38|4230.38|4235.38|4233.38|4225.38|4223.38|3878
1695276000000|2023-09-21 06:00:00|4232.13|4230.63|4238.13|4236.63|4241.13|4239.63|4229.13|4227.63|25719
1695279600000|2023-09-21 07:00:00|4237.13|4235.63|4244.55|4243.05|4246.55|4245.05|4225.13|4223.63|93974
1695283200000|2023-09-21 08:00:00|4245.55|4244.05|4232.55|4231.05|4247.55|4246.05|4229.55|4228.05|53251
1695286800000|2023-09-21 09:00:00|4233.05|4231.55|4223.55|4222.05|4237.55|4236.05|4223.55|4222.05|42767
1695290400000|2023-09-21 10:00:00|4222.55|4221.05|4214.55|4213.05|4225.55|4224.05|4209.55|4208.05|71341
1695294000000|2023-09-21 11:00:00|4215.55|4214.05|4214.47|4212.97|4220.47|4218.97|4209.55|4208.05|51517
1695297600000|2023-09-21 12:00:00|4213.47|4211.97|4212.47|4210.97|4217.47|4215.97|4200.47|4198.97|66861
1695301200000|2023-09-21 13:00:00|4211.97|4210.47|4218.47|4216.97|4221.47|4219.97|4211.47|4209.97|89264
1695304800000|2023-09-21 14:00:00|4219.47|4217.97|4215.29|4213.79|4227.29|4225.79|4214.29|4212.79|69408
1695308400000|2023-09-21 15:00:00|4216.29|4214.79|4210.29|4208.79|4217.29|4215.79|4208.29|4206.79|190376
1695312000000|2023-09-21 16:00:00|4209.29|4207.79|4206.29|4204.79|4212.29|4210.79|4206.29|4204.79|23613
1695315600000|2023-09-21 17:00:00|4205.29|4203.79|4209.29|4207.79|4213.29|4211.79|4205.29|4203.79|23349
1695319200000|2023-09-21 18:00:00|4208.29|4206.79|4197.29|4195.79|4208.29|4206.79|4195.29|4193.79|44583
1695322800000|2023-09-21 19:00:00|4196.29|4194.79|4187.29|4185.79|4199.29|4197.79|4185.29|4183.79|27910
1695326400000|2023-09-21 20:00:00|4188.74|4185.74|4184.94|4181.94|4191.14|4188.14|4182.94|4179.94|42
1695330000000|2023-09-21 21:00:00|4184.84|4181.84|4185.14|4182.14|4185.14|4182.14|4183.54|4180.54|0
1695333600000|2023-09-21 22:00:00|4186.24|4183.24|4189.24|4186.24|4190.74|4187.74|4186.24|4183.24|0
1695337200000|2023-09-21 23:00:00|4189.04|4186.04|4185.84|4182.84|4189.44|4186.44|4184.64|4181.64|0
1695340800000|2023-09-22 00:00:00|4186.14|4183.14|4186.54|4184.54|4188.04|4185.04|4178.54|4176.54|2284
1695344400000|2023-09-22 01:00:00|4185.54|4183.54|4189.54|4187.54|4189.54|4187.54|4180.54|4178.54|2000
1695348000000|2023-09-22 02:00:00|4190.54|4188.54|4195.54|4193.54|4198.54|4196.54|4189.54|4187.54|2759
1695351600000|2023-09-22 03:00:00|4196.04|4194.04|4202.54|4200.54|4204.54|4202.54|4194.04|4192.04|2007
1695355200000|2023-09-22 04:00:00|4203.54|4201.54|4202.54|4200.54|4205.54|4203.54|4200.54|4198.54|1494
1695358800000|2023-09-22 05:00:00|4202.04|4200.04|4203.54|4201.54|4207.54|4205.54|4201.54|4199.54|2578
1695362400000|2023-09-22 06:00:00|4203.29|4201.79|4193.29|4191.79|4205.79|4204.29|4193.29|4191.79|15798
1695366000000|2023-09-22 07:00:00|4192.29|4190.79|4194.14|4192.64|4205.14|4203.64|4176.29|4174.79|127152
1695369600000|2023-09-22 08:00:00|4194.64|4193.14|4196.14|4194.64|4199.14|4197.64|4183.14|4181.64|68753
1695373200000|2023-09-22 09:00:00|4195.64|4194.14|4206.14|4204.64|4208.14|4206.64|4190.14|4188.64|83577
1695376800000|2023-09-22 10:00:00|4207.14|4205.64|4207.14|4205.64|4210.14|4208.64|4200.14|4198.64|51242
1695380400000|2023-09-22 11:00:00|4206.14|4204.64|4203.31|4201.81|4206.14|4204.64|4198.31|4196.81|26311
1695384000000|2023-09-22 12:00:00|4204.31|4202.81|4204.31|4202.81|4214.31|4212.81|4202.31|4200.81|51121
1695387600000|2023-09-22 13:00:00|4205.31|4203.81|4203.31|4201.81|4211.31|4209.81|4193.31|4191.81|59380
1695391200000|2023-09-22 14:00:00|4202.31|4200.81|4211.44|4209.94|4220.44|4218.94|4201.31|4199.81|100732
1695394800000|2023-09-22 15:00:00|4212.44|4210.94|4200.44|4198.94|4213.44|4211.94|4200.44|4198.94|172038
1695398400000|2023-09-22 16:00:00|4199.44|4197.94|4203.44|4201.94|4206.44|4204.94|4195.44|4193.94|17995
1695402000000|2023-09-22 17:00:00|4202.44|4200.94|4192.44|4190.94|4202.44|4200.94|4190.44|4188.94|8849
1695405600000|2023-09-22 18:00:00|4193.44|4191.94|4189.44|4187.94|4193.44|4191.94|4186.44|4184.94|7870
1695409200000|2023-09-22 19:00:00|4190.44|4188.94|4189.44|4187.94|4202.44|4200.94|4187.44|4185.94|13398
1695412800000|2023-09-22 20:00:00|4189.49|4186.49|4190.69|4187.69|4194.59|4191.59|4189.29|4186.29|75
1695592800000|2023-09-24 22:00:00|4193.99|4190.99|4195.39|4192.39|4198.59|4195.59|4193.69|4190.69|0
1695596400000|2023-09-24 23:00:00|4195.69|4192.69|4195.19|4192.19|4196.09|4193.09|4193.69|4190.69|0
1695600000000|2023-09-25 00:00:00|4194.89|4191.89|4192.69|4190.69|4195.19|4192.19|4185.69|4183.69|1252
1695603600000|2023-09-25 01:00:00|4193.69|4191.69|4193.69|4191.69|4197.69|4195.69|4192.69|4190.69|1826
1695607200000|2023-09-25 02:00:00|4193.19|4191.19|4198.69|4196.69|4198.69|4196.69|4192.69|4190.69|1100
1695610800000|2023-09-25 03:00:00|4197.69|4195.69|4199.69|4197.69|4199.69|4197.69|4197.69|4195.69|494
1695614400000|2023-09-25 04:00:00|4200.69|4198.69|4199.69|4197.69|4200.69|4198.69|4198.69|4196.69|631
1695618000000|2023-09-25 05:00:00|4200.69|4198.69|4198.69|4196.69|4201.69|4199.69|4198.69|4196.69|1451
1695621600000|2023-09-25 06:00:00|4198.44|4196.94|4195.44|4193.94|4202.44|4200.94|4193.44|4191.94|13899
1695625200000|2023-09-25 07:00:00|4194.44|4192.94|4206.52|4205.02|4214.52|4213.02|4190.44|4188.94|46207
1695628800000|2023-09-25 08:00:00|4205.52|4204.02|4168.52|4167.02|4209.52|4208.02|4164.52|4163.02|91600
1695632400000|2023-09-25 09:00:00|4167.52|4166.02|4178.52|4177.02|4181.52|4180.02|4164.52|4163.02|69224
1695636000000|2023-09-25 10:00:00|4179.52|4178.02|4180.52|4179.02|4181.52|4180.02|4168.52|4167.02|35700
1695639600000|2023-09-25 11:00:00|4181.52|4180.02|4167.28|4165.78|4185.52|4184.02|4166.28|4164.78|44349
1695643200000|2023-09-25 12:00:00|4168.28|4166.78|4164.28|4162.78|4169.28|4167.78|4157.28|4155.78|61497
1695646800000|2023-09-25 13:00:00|4163.78|4162.28|4162.28|4160.78|4165.28|4163.78|4145.28|4143.78|101453
1695650400000|2023-09-25 14:00:00|4161.28|4159.78|4148.8|4147.3|4164.28|4162.78|4144.8|4143.3|83617
1695654000000|2023-09-25 15:00:00|4149.8|4148.3|4168.8|4167.3|4172.8|4171.3|4148.8|4147.3|237786
1695657600000|2023-09-25 16:00:00|4167.8|4166.3|4168.3|4166.8|4172.8|4171.3|4164.8|4163.3|22424
1695661200000|2023-09-25 17:00:00|4167.8|4166.3|4168.8|4167.3|4173.8|4172.3|4164.8|4163.3|11283
1695664800000|2023-09-25 18:00:00|4169.8|4168.3|4167.8|4166.3|4172.8|4171.3|4166.8|4165.3|5643
1695668400000|2023-09-25 19:00:00|4166.8|4165.3|4171.8|4170.3|4173.8|4172.3|4163.8|4162.3|13728
1695672000000|2023-09-25 20:00:00|4174.25|4171.25|4177.35|4174.35|4177.55|4174.55|4173.05|4170.05|10
1695675600000|2023-09-25 21:00:00|4177.25|4174.25|4177.25|4174.25|4177.55|4174.55|4176.75|4173.75|0
1695679200000|2023-09-25 22:00:00|4176.05|4173.05|4174.25|4171.25|4176.25|4173.25|4173.95|4170.95|0
1695682800000|2023-09-25 23:00:00|4173.95|4170.95|4172.35|4169.35|4174.55|4171.55|4171.25|4168.25|0
1695686400000|2023-09-26 00:00:00|4172.55|4169.55|4156.05|4154.05|4172.55|4169.55|4154.05|4152.05|2036
1695690000000|2023-09-26 01:00:00|4155.05|4153.05|4151.05|4149.05|4158.05|4156.05|4150.05|4148.05|2166
1695693600000|2023-09-26 02:00:00|4150.05|4148.05|4149.05|4147.05|4153.05|4151.05|4149.05|4147.05|1391
1695697200000|2023-09-26 03:00:00|4149.55|4147.55|4156.05|4154.05|4157.05|4155.05|4149.05|4147.05|497
1695700800000|2023-09-26 04:00:00|4155.05|4153.05|4156.05|4154.05|4156.05|4154.05|4154.05|4152.05|650
1695704400000|2023-09-26 05:00:00|4157.05|4155.05|4154.05|4152.05|4159.05|4157.05|4150.05|4148.05|4500
1695708000000|2023-09-26 06:00:00|4153.8|4152.3|4140.8|4139.3|4155.8|4154.3|4138.8|4137.3|22241
1695711600000|2023-09-26 07:00:00|4141.8|4140.3|4131.35|4129.85|4143.8|4142.3|4113.8|4112.3|146495
1695715200000|2023-09-26 08:00:00|4132.35|4130.85|4142.35|4140.85|4146.35|4144.85|4130.35|4128.85|72586
1695718800000|2023-09-26 09:00:00|4143.35|4141.85|4127.35|4125.85|4144.35|4142.85|4127.35|4125.85|57713
1695722400000|2023-09-26 10:00:00|4126.35|4124.85|4132.35|4130.85|4134.35|4132.85|4125.35|4123.85|51564
1695726000000|2023-09-26 11:00:00|4132.85|4131.35|4132.03|4130.53|4138.03|4136.53|4127.35|4125.85|42674
1695729600000|2023-09-26 12:00:00|4133.03|4131.53|4130.03|4128.53|4140.03|4138.53|4127.03|4125.53|52802
1695733200000|2023-09-26 13:00:00|4131.03|4129.53|4135.03|4133.53|4143.03|4141.53|4124.03|4122.53|87177
1695736800000|2023-09-26 14:00:00|4136.03|4134.53|4136.21|4134.71|4143.21|4141.71|4115.21|4113.71|134483
1695740400000|2023-09-26 15:00:00|4137.21|4135.71|4128.21|4126.71|4138.21|4136.71|4125.21|4123.71|241073
1695744000000|2023-09-26 16:00:00|4129.21|4127.71|4130.21|4128.71|4133.21|4131.71|4126.21|4124.71|25561
1695747600000|2023-09-26 17:00:00|4129.21|4127.71|4125.21|4123.71|4132.21|4130.71|4119.21|4117.71|15996
1695751200000|2023-09-26 18:00:00|4124.21|4122.71|4119.21|4117.71|4125.21|4123.71|4117.21|4115.71|9135
1695754800000|2023-09-26 19:00:00|4118.21|4116.71|4117.21|4115.71|4119.21|4117.71|4114.21|4112.71|22734
1695758400000|2023-09-26 20:00:00|4118.46|4115.46|4123.66|4120.66|4126.66|4123.66|4117.96|4114.96|118
1695762000000|2023-09-26 21:00:00|4123.76|4120.76|4124.16|4121.16|4124.66|4121.66|4123.46|4120.46|0
1695765600000|2023-09-26 22:00:00|4124.86|4121.86|4122.06|4119.06|4125.46|4122.46|4121.16|4118.16|0
1695769200000|2023-09-26 23:00:00|4122.36|4119.36|4124.16|4121.16|4124.96|4121.96|4121.86|4118.86|0
1695772800000|2023-09-27 00:00:00|4124.46|4121.46|4119.46|4117.46|4126.36|4123.36|4117.46|4115.46|1678
1695776400000|2023-09-27 01:00:00|4118.46|4116.46|4126.46|4124.46|4128.46|4126.46|4118.46|4116.46|2123
1695780000000|2023-09-27 02:00:00|4125.46|4123.46|4126.46|4124.46|4129.46|4127.46|4125.46|4123.46|1207
1695783600000|2023-09-27 03:00:00|4125.46|4123.46|4123.46|4121.46|4126.46|4124.46|4122.46|4120.46|712
1695787200000|2023-09-27 04:00:00|4122.46|4120.46|4129.46|4127.46|4129.46|4127.46|4121.46|4119.46|1974
1695790800000|2023-09-27 05:00:00|4128.96|4126.96|4135.46|4133.46|4136.46|4134.46|4125.46|4123.46|3891
1695794400000|2023-09-27 06:00:00|4135.21|4133.71|4134.21|4132.71|4139.21|4137.71|4130.21|4128.71|17637
1695798000000|2023-09-27 07:00:00|4133.21|4131.71|4148.22|4146.72|4148.22|4146.72|4124.21|4122.71|85574
1695801600000|2023-09-27 08:00:00|4149.22|4147.72|4143.22|4141.72|4154.22|4152.72|4140.22|4138.72|51965
1695805200000|2023-09-27 09:00:00|4144.22|4142.72|4138.22|4136.72|4147.22|4145.72|4134.22|4132.72|52349
1695808800000|2023-09-27 10:00:00|4137.22|4135.72|4136.22|4134.72|4140.22|4138.72|4130.22|4128.72|49372
1695812400000|2023-09-27 11:00:00|4135.72|4134.22|4144.61|4143.11|4144.61|4143.11|4132.22|4130.72|33448
1695816000000|2023-09-27 12:00:00|4145.61|4144.11|4141.61|4140.11|4145.61|4144.11|4133.61|4132.11|41371
1695819600000|2023-09-27 13:00:00|4140.61|4139.11|4140.61|4139.11|4149.61|4148.11|4134.61|4133.11|67089
1695823200000|2023-09-27 14:00:00|4141.61|4140.11|4123.58|4122.08|4143.61|4142.11|4121.58|4120.08|71123
1695826800000|2023-09-27 15:00:00|4122.58|4121.08|4120.58|4119.08|4133.58|4132.08|4117.58|4116.08|172165
1695830400000|2023-09-27 16:00:00|4120.08|4118.58|4116.58|4115.08|4121.58|4120.08|4113.58|4112.08|35872
1695834000000|2023-09-27 17:00:00|4117.58|4116.08|4112.58|4111.08|4119.58|4118.08|4103.58|4102.08|24420
1695837600000|2023-09-27 18:00:00|4111.58|4110.08|4130.58|4129.08|4131.58|4130.08|4107.58|4106.08|16465
1695841200000|2023-09-27 19:00:00|4131.58|4130.08|4135.58|4134.08|4140.58|4139.08|4127.58|4126.08|20777
1695844800000|2023-09-27 20:00:00|4137.73|4134.73|4144.63|4141.63|4145.53|4142.53|4136.33|4133.33|48
1695848400000|2023-09-27 21:00:00|4144.53|4141.53|4145.63|4142.63|4145.63|4142.63|4143.83|4140.83|0
1695852000000|2023-09-27 22:00:00|4145.33|4142.33|4140.43|4137.43|4145.63|4142.63|4137.03|4134.03|0
1695855600000|2023-09-27 23:00:00|4140.33|4137.33|4140.33|4137.33|4143.83|4140.83|4139.03|4136.03|0
1695859200000|2023-09-28 00:00:00|4140.53|4137.53|4141.83|4139.83|4143.83|4141.83|4136.83|4134.83|2121
1695862800000|2023-09-28 01:00:00|4140.83|4138.83|4146.83|4144.83|4146.83|4144.83|4140.83|4138.83|2153
1695866400000|2023-09-28 02:00:00|4145.83|4143.83|4135.33|4133.33|4147.83|4145.83|4134.83|4132.83|2377
1695870000000|2023-09-28 03:00:00|4134.83|4132.83|4131.83|4129.83|4135.83|4133.83|4131.83|4129.83|2124
1695873600000|2023-09-28 04:00:00|4130.83|4128.83|4130.83|4128.83|4130.83|4128.83|4120.83|4118.83|4474
1695877200000|2023-09-28 05:00:00|4130.33|4128.33|4141.83|4139.83|4147.83|4145.83|4130.33|4128.33|7173
1695880800000|2023-09-28 06:00:00|4141.58|4140.08|4130.58|4129.08|4142.58|4141.08|4129.58|4128.08|13087
1695884400000|2023-09-28 07:00:00|4132.58|4131.08|4129.75|4128.25|4143.58|4142.08|4126.08|4124.58|65033
1695888000000|2023-09-28 08:00:00|4130.75|4129.25|4120.75|4119.25|4131.75|4130.25|4110.25|4108.75|63039
1695891600000|2023-09-28 09:00:00|4119.75|4118.25|4132.75|4131.25|4133.75|4132.25|4105.75|4104.25|68514
1695895200000|2023-09-28 10:00:00|4133.75|4132.25|4137.25|4135.75|4138.75|4137.25|4126.75|4125.25|45159
1695898800000|2023-09-28 11:00:00|4136.75|4135.25|4133.81|4132.31|4138.75|4137.25|4127.81|4126.31|35937
1695902400000|2023-09-28 12:00:00|4134.31|4132.81|4135.31|4133.81|4150.81|4149.31|4130.81|4129.31|69362
1695906000000|2023-09-28 13:00:00|4134.81|4133.31|4142.81|4141.31|4145.81|4144.31|4131.81|4130.31|52332
1695909600000|2023-09-28 14:00:00|4143.81|4142.31|4157.72|4156.22|4157.72|4156.22|4139.72|4138.22|83238
1695913200000|2023-09-28 15:00:00|4156.72|4155.22|4171.72|4170.22|4172.72|4171.22|4154.72|4153.22|221010
1695916800000|2023-09-28 16:00:00|4170.72|4169.22|4167.72|4166.22|4175.72|4174.22|4165.72|4164.22|25260
1695920400000|2023-09-28 17:00:00|4166.72|4165.22|4160.72|4159.22|4168.72|4167.22|4158.72|4157.22|13036
1695924000000|2023-09-28 18:00:00|4159.72|4158.22|4160.72|4159.22|4165.72|4164.22|4155.72|4154.22|7943
1695927600000|2023-09-28 19:00:00|4161.22|4159.72|4163.72|4162.22|4169.72|4168.22|4157.72|4156.22|19241
1695931200000|2023-09-28 20:00:00|4165.37|4162.37|4169.17|4166.17|4170.47|4167.47|4161.77|4158.77|29
1695934800000|2023-09-28 21:00:00|4169.07|4166.07|4167.87|4164.87|4169.17|4166.17|4166.87|4163.87|0
1695938400000|2023-09-28 22:00:00|4168.67|4165.67|4168.47|4165.47|4171.87|4168.87|4168.17|4165.17|0
1695942000000|2023-09-28 23:00:00|4168.67|4165.67|4164.17|4161.17|4168.67|4165.67|4163.87|4160.87|0
1695945600000|2023-09-29 00:00:00|4164.37|4161.37|4150.97|4148.97|4164.57|4161.57|4150.97|4148.97|899
1695949200000|2023-09-29 01:00:00|4151.97|4149.97|4153.97|4151.97|4155.97|4153.97|4150.97|4148.97|1382
1695952800000|2023-09-29 02:00:00|4154.97|4152.97|4164.97|4162.97|4165.97|4163.97|4153.97|4151.97|3017
1695956400000|2023-09-29 03:00:00|4165.97|4163.97|4166.97|4164.97|4166.97|4164.97|4162.97|4160.97|1649
1695960000000|2023-09-29 04:00:00|4165.97|4163.97|4160.97|4158.97|4166.97|4164.97|4160.97|4158.97|1063
1695963600000|2023-09-29 05:00:00|4161.97|4159.97|4165.97|4163.97|4166.97|4164.97|4158.97|4156.97|2632
1695967200000|2023-09-29 06:00:00|4165.72|4164.22|4182.72|4181.22|4183.72|4182.22|4164.72|4163.22|22863
1695970800000|2023-09-29 07:00:00|4183.72|4182.22|4193.91|4192.41|4201.22|4199.72|4179.72|4178.22|101820
1695974400000|2023-09-29 08:00:00|4192.91|4191.41|4188.91|4187.41|4200.91|4199.41|4187.91|4186.41|57713
1695978000000|2023-09-29 09:00:00|4189.91|4188.41|4199.91|4198.41|4204.91|4203.41|4188.91|4187.41|71666
1695981600000|2023-09-29 10:00:00|4199.41|4197.91|4204.91|4203.41|4209.91|4208.41|4195.41|4193.91|51345
1695985200000|2023-09-29 11:00:00|4205.91|4204.41|4202.68|4201.18|4211.91|4210.41|4199.91|4198.41|45354
1695988800000|2023-09-29 12:00:00|4201.68|4200.18|4212.68|4211.18|4215.68|4214.18|4199.68|4198.18|49989
1695992400000|2023-09-29 13:00:00|4213.68|4212.18|4207.68|4206.18|4215.68|4214.18|4204.68|4203.18|53896
1695996000000|2023-09-29 14:00:00|4208.68|4207.18|4182.71|4181.21|4211.68|4210.18|4182.71|4181.21|123853
1695999600000|2023-09-29 15:00:00|4183.71|4182.21|4171.71|4170.21|4189.71|4188.21|4167.71|4166.21|469793
1696003200000|2023-09-29 16:00:00|4170.71|4169.21|4167.71|4166.21|4177.71|4176.21|4166.71|4165.21|25291
1696006800000|2023-09-29 17:00:00|4166.71|4165.21|4158.71|4157.21|4166.71|4165.21|4158.71|4157.21|17481
1696010400000|2023-09-29 18:00:00|4157.71|4156.21|4171.21|4169.71|4171.21|4169.71|4156.71|4155.21|12987
1696014000000|2023-09-29 19:00:00|4170.71|4169.21|4163.21|4161.71|4171.71|4170.21|4160.71|4159.21|25692
1696017600000|2023-09-29 20:00:00|4165.46|4162.46|4168.26|4165.26|4171.46|4168.46|4160.86|4157.86|51
1696197600000|2023-10-01 22:00:00|4181.96|4178.96|4177.46|4174.46|4183.16|4180.16|4174.06|4171.06|0
1696201200000|2023-10-01 23:00:00|4177.76|4174.76|4181.16|4178.16|4182.56|4179.56|4176.06|4173.06|0
1696204800000|2023-10-02 00:00:00|4181.36|4178.36|4191.96|4189.96|4196.96|4194.96|4178.86|4175.86|3538
1696208400000|2023-10-02 01:00:00|4192.96|4190.96|4193.96|4191.96|4196.96|4194.96|4191.96|4189.96|1018
1696212000000|2023-10-02 02:00:00|4193.46|4191.46|4189.96|4187.96|4195.96|4193.96|4188.96|4186.96|1120
1696215600000|2023-10-02 03:00:00|4190.96|4188.96|4187.96|4185.96|4191.96|4189.96|4185.96|4183.96|487
1696219200000|2023-10-02 04:00:00|4187.46|4185.46|4181.96|4179.96|4187.96|4185.96|4180.96|4178.96|937
1696222800000|2023-10-02 05:00:00|4182.96|4180.96|4167.96|4165.96|4184.96|4182.96|4164.96|4162.96|7728
1696226400000|2023-10-02 06:00:00|4167.71|4166.21|4187.71|4186.21|4187.71|4186.21|4166.71|4165.21|14998
1696230000000|2023-10-02 07:00:00|4186.71|4185.21|4191.24|4189.74|4204.71|4203.21|4180.71|4179.21|67730
1696233600000|2023-10-02 08:00:00|4190.24|4188.74|4182.24|4180.74|4197.24|4195.74|4182.24|4180.74|40251
1696237200000|2023-10-02 09:00:00|4183.24|4181.74|4158.24|4156.74|4183.24|4181.74|4155.24|4153.74|77296
1696240800000|2023-10-02 10:00:00|4157.24|4155.74|4163.24|4161.74|4168.24|4166.74|4157.24|4155.74|63741
1696244400000|2023-10-02 11:00:00|4163.74|4162.24|4165.83|4164.33|4176.24|4174.74|4163.24|4161.74|32109
1696248000000|2023-10-02 12:00:00|4164.83|4163.33|4156.83|4155.33|4166.83|4165.33|4155.83|4154.33|34803
1696251600000|2023-10-02 13:00:00|4155.83|4154.33|4140.83|4139.33|4164.83|4163.33|4139.83|4138.33|82139
1696255200000|2023-10-02 14:00:00|4139.83|4138.33|4122.24|4120.74|4149.83|4148.33|4119.24|4117.74|168372
1696258800000|2023-10-02 15:00:00|4123.24|4121.74|4123.24|4121.74|4142.74|4141.24|4121.24|4119.74|242600
1696262400000|2023-10-02 16:00:00|4122.24|4120.74|4118.24|4116.74|4125.24|4123.74|4115.24|4113.74|36283
1696266000000|2023-10-02 17:00:00|4119.24|4117.74|4120.24|4118.74|4123.24|4121.74|4116.24|4114.74|13905
1696269600000|2023-10-02 18:00:00|4121.24|4119.74|4116.24|4114.74|4126.24|4124.74|4112.24|4110.74|10237
1696273200000|2023-10-02 19:00:00|4115.24|4113.74|4127.24|4125.74|4127.24|4125.74|4112.24|4110.74|17072
1696276800000|2023-10-02 20:00:00|4128.39|4125.39|4129.69|4126.69|4132.49|4129.49|4128.19|4125.19|86
1696280400000|2023-10-02 21:00:00|4129.59|4126.59|4128.59|4125.59|4130.19|4127.19|4128.19|4125.19|0
1696284000000|2023-10-02 22:00:00|4128.99|4125.99|4128.69|4125.69|4131.99|4128.99|4127.79|4124.79|0
1696287600000|2023-10-02 23:00:00|4128.79|4125.79|4129.19|4126.19|4131.59|4128.59|4125.99|4122.99|0
1696291200000|2023-10-03 00:00:00|4128.89|4125.89|4130.49|4128.49|4132.49|4130.49|4115.49|4113.49|3493
1696294800000|2023-10-03 01:00:00|4129.49|4127.49|4127.49|4125.49|4130.49|4128.49|4122.49|4120.49|2139
1696298400000|2023-10-03 02:00:00|4128.49|4126.49|4125.49|4123.49|4130.49|4128.49|4124.49|4122.49|1171
1696302000000|2023-10-03 03:00:00|4126.49|4124.49|4122.49|4120.49|4126.49|4124.49|4121.49|4119.49|1428
1696305600000|2023-10-03 04:00:00|4121.99|4119.99|4112.49|4110.49|4122.49|4120.49|4111.49|4109.49|2901
1696309200000|2023-10-03 05:00:00|4111.99|4109.99|4114.49|4112.49|4114.49|4112.49|4103.49|4101.49|8142
1696312800000|2023-10-03 06:00:00|4114.24|4112.74|4119.74|4118.24|4121.24|4119.74|4112.74|4111.24|16035
1696316400000|2023-10-03 07:00:00|4119.24|4117.74|4127.36|4125.86|4134.36|4132.86|4114.24|4112.74|74443
1696320000000|2023-10-03 08:00:00|4128.36|4126.86|4144.36|4142.86|4147.36|4145.86|4127.36|4125.86|54452
1696323600000|2023-10-03 09:00:00|4143.36|4141.86|4127.36|4125.86|4144.36|4142.86|4126.36|4124.86|39759
1696327200000|2023-10-03 10:00:00|4128.36|4126.86|4122.36|4120.86|4136.36|4134.86|4120.36|4118.86|40267
1696330800000|2023-10-03 11:00:00|4121.36|4119.86|4110.95|4109.45|4124.36|4122.86|4105.95|4104.45|55504
1696334400000|2023-10-03 12:00:00|4109.95|4108.45|4099.95|4098.45|4112.95|4111.45|4096.95|4095.45|80035
1696338000000|2023-10-03 13:00:00|4098.95|4097.45|4110.95|4109.45|4117.95|4116.45|4096.95|4095.45|86451
1696341600000|2023-10-03 14:00:00|4108.45|4106.95|4098.07|4096.57|4109.07|4107.57|4092.07|4090.57|131789
1696345200000|2023-10-03 15:00:00|4097.07|4095.57|4096.07|4094.57|4100.07|4098.57|4091.07|4089.57|240593
1696348800000|2023-10-03 16:00:00|4096.57|4095.07|4103.57|4102.07|4106.07|4104.57|4096.07|4094.57|36730
1696352400000|2023-10-03 17:00:00|4103.07|4101.57|4093.07|4091.57|4108.57|4107.07|4092.07|4090.57|13153
1696356000000|2023-10-03 18:00:00|4094.07|4092.57|4095.07|4093.57|4097.07|4095.57|4088.07|4086.57|11173
1696359600000|2023-10-03 19:00:00|4094.07|4092.57|4096.07|4094.57|4096.07|4094.57|4090.07|4088.57|17951
1696363200000|2023-10-03 20:00:00|4098.22|4095.22|4094.22|4091.22|4100.92|4097.92|4094.02|4091.02|54
1696366800000|2023-10-03 21:00:00|4094.32|4091.32|4093.52|4090.52|4094.42|4091.42|4093.02|4090.02|0
1696370400000|2023-10-03 22:00:00|4093.72|4090.72|4096.52|4093.52|4097.22|4094.22|4092.42|4089.42|0
1696374000000|2023-10-03 23:00:00|4096.32|4093.32|4097.02|4094.02|4097.72|4094.72|4092.42|4089.42|0
1696377600000|2023-10-04 00:00:00|4096.82|4093.82|4093.32|4091.32|4100.32|4098.32|4091.32|4089.32|2238
1696381200000|2023-10-04 01:00:00|4093.82|4091.82|4088.32|4086.32|4095.32|4093.32|4079.32|4077.32|5344
1696384800000|2023-10-04 02:00:00|4087.32|4085.32|4089.32|4087.32|4089.32|4087.32|4083.32|4081.32|2398
1696388400000|2023-10-04 03:00:00|4090.32|4088.32|4079.32|4077.32|4091.32|4089.32|4077.32|4075.32|1940
1696392000000|2023-10-04 04:00:00|4080.32|4078.32|4089.32|4087.32|4091.32|4089.32|4077.32|4075.32|2247
1696395600000|2023-10-04 05:00:00|4090.32|4088.32|4087.32|4085.32|4092.32|4090.32|4080.32|4078.32|4549
1696399200000|2023-10-04 06:00:00|4087.07|4085.57|4075.07|4073.57|4090.07|4088.57|4075.07|4073.57|30417
1696402800000|2023-10-04 07:00:00|4074.07|4072.57|4087.21|4085.71|4089.21|4087.71|4061.57|4060.07|133280
1696406400000|2023-10-04 08:00:00|4088.21|4086.71|4097.21|4095.71|4104.21|4102.71|4082.21|4080.71|86125
1696410000000|2023-10-04 09:00:00|4096.21|4094.71|4113.21|4111.71|4115.21|4113.71|4094.21|4092.71|78284
1696413600000|2023-10-04 10:00:00|4114.21|4112.71|4108.21|4106.71|4117.21|4115.71|4105.21|4103.71|52663
1696417200000|2023-10-04 11:00:00|4109.21|4107.71|4114.2|4112.7|4116.21|4114.71|4105.21|4103.71|40775
1696420800000|2023-10-04 12:00:00|4113.2|4111.7|4119.2|4117.7|4128.2|4126.7|4108.2|4106.7|61678
1696424400000|2023-10-04 13:00:00|4120.2|4118.7|4104.2|4102.7|4121.2|4119.7|4103.2|4101.7|61808
1696428000000|2023-10-04 14:00:00|4102.7|4101.2|4087.46|4085.96|4106.2|4104.7|4086.46|4084.96|112063
1696431600000|2023-10-04 15:00:00|4086.46|4084.96|4112.46|4110.96|4112.46|4110.96|4085.46|4083.96|181536
1696435200000|2023-10-04 16:00:00|4111.46|4109.96|4112.46|4110.96|4116.46|4114.96|4107.46|4105.96|23169
1696438800000|2023-10-04 17:00:00|4113.46|4111.96|4103.96|4102.46|4114.46|4112.96|4102.46|4100.96|10184
1696442400000|2023-10-04 18:00:00|4103.46|4101.96|4106.46|4104.96|4107.46|4105.96|4098.46|4096.96|6946
1696446000000|2023-10-04 19:00:00|4106.96|4105.46|4115.96|4114.46|4118.46|4116.96|4106.46|4104.96|16632
1696449600000|2023-10-04 20:00:00|4114.31|4111.31|4109.31|4106.31|4114.31|4111.31|4108.91|4105.91|9915
1696453200000|2023-10-04 21:00:00|4109.51|4106.51|4110.01|4107.01|4110.11|4107.11|4108.11|4105.11|0
1696456800000|2023-10-04 22:00:00|4110.81|4107.81|4110.21|4107.21|4111.91|4108.91|4108.81|4105.81|0
1696460400000|2023-10-04 23:00:00|4110.51|4107.51|4112.21|4109.21|4112.21|4109.21|4109.31|4106.31|0
1696464000000|2023-10-05 00:00:00|4111.91|4108.91|4113.71|4111.71|4113.71|4111.71|4101.71|4099.71|1938
1696467600000|2023-10-05 01:00:00|4114.71|4112.71|4122.71|4120.71|4122.71|4120.71|4112.71|4110.71|3269
1696471200000|2023-10-05 02:00:00|4121.71|4119.71|4117.71|4115.71|4121.71|4119.71|4117.71|4115.71|2429
1696474800000|2023-10-05 03:00:00|4118.71|4116.71|4128.71|4126.71|4128.71|4126.71|4118.71|4116.71|4753
1696478400000|2023-10-05 04:00:00|4128.21|4126.21|4123.71|4121.71|4128.71|4126.71|4121.71|4119.71|1771
1696482000000|2023-10-05 05:00:00|4123.21|4121.21|4121.71|4119.71|4123.71|4121.71|4116.71|4114.71|3862
1696485600000|2023-10-05 06:00:00|4121.46|4119.96|4107.46|4105.96|4122.46|4120.96|4106.46|4104.96|16296
1696489200000|2023-10-05 07:00:00|4106.46|4104.96|4106.85|4105.35|4110.46|4108.96|4094.46|4092.96|68376
1696492800000|2023-10-05 08:00:00|4106.35|4104.85|4100.85|4099.35|4122.85|4121.35|4100.85|4099.35|76459
1696496400000|2023-10-05 09:00:00|4100.35|4098.85|4099.85|4098.35|4101.35|4099.85|4091.85|4090.35|51581
1696500000000|2023-10-05 10:00:00|4100.85|4099.35|4109.85|4108.35|4113.85|4112.35|4096.85|4095.35|34900
1696503600000|2023-10-05 11:00:00|4110.85|4109.35|4118.85|4117.35|4119.85|4118.35|4103.85|4102.35|32903
1696507200000|2023-10-05 12:00:00|4119.85|4118.35|4108.85|4107.35|4123.85|4122.35|4105.85|4104.35|52423
1696510800000|2023-10-05 13:00:00|4107.85|4106.35|4118.01|4116.51|4118.01|4116.51|4104.01|4102.51|51585
1696514400000|2023-10-05 14:00:00|4117.01|4115.51|4102.55|4101.05|4117.55|4116.05|4101.55|4100.05|71635
1696518000000|2023-10-05 15:00:00|4101.55|4100.05|4102.55|4101.05|4105.55|4104.05|4093.55|4092.05|161862
1696521600000|2023-10-05 16:00:00|4103.55|4102.05|4103.55|4102.05|4110.55|4109.05|4101.55|4100.05|18495
1696525200000|2023-10-05 17:00:00|4102.55|4101.05|4113.55|4112.05|4114.55|4113.05|4098.55|4097.05|12795
1696528800000|2023-10-05 18:00:00|4112.55|4111.05|4116.55|4115.05|4118.55|4117.05|4109.55|4108.05|10954
1696532400000|2023-10-05 19:00:00|4117.55|4116.05|4113.05|4111.55|4117.55|4116.05|4110.55|4109.05|11316
1696536000000|2023-10-05 20:00:00|4115.5|4112.5|4112.7|4109.7|4116.4|4113.4|4110.9|4107.9|27
1696539600000|2023-10-05 21:00:00|4112.6|4109.6|4111.6|4108.6|4113|4110|4110.6|4107.6|0
1696543200000|2023-10-05 22:00:00|4111.7|4108.7|4112.6|4109.6|4113.6|4110.6|4111.7|4108.7|0
1696546800000|2023-10-05 23:00:00|4112.4|4109.4|4110.4|4107.4|4113.1|4110.1|4109.7|4106.7|0
1696550400000|2023-10-06 00:00:00|4110.7|4107.7|4113.8|4111.8|4113.8|4111.8|4107.8|4105.8|2356
1696554000000|2023-10-06 01:00:00|4112.8|4110.8|4113.8|4111.8|4117.8|4115.8|4111.8|4109.8|1543
1696557600000|2023-10-06 02:00:00|4112.8|4110.8|4120.8|4118.8|4121.8|4119.8|4112.8|4110.8|2148
1696561200000|2023-10-06 03:00:00|4120.3|4118.3|4116.8|4114.8|4120.8|4118.8|4114.8|4112.8|918
1696564800000|2023-10-06 04:00:00|4117.8|4115.8|4114.8|4112.8|4118.8|4116.8|4113.8|4111.8|590
1696568400000|2023-10-06 05:00:00|4113.8|4111.8|4107.8|4105.8|4114.8|4112.8|4105.8|4103.8|2252
1696572000000|2023-10-06 06:00:00|4107.55|4106.05|4114.55|4113.05|4117.55|4116.05|4107.55|4106.05|10898
1696575600000|2023-10-06 07:00:00|4113.55|4112.05|4124.94|4123.44|4127.55|4126.05|4107.55|4106.05|59427
1696579200000|2023-10-06 08:00:00|4125.94|4124.44|4115.94|4114.44|4129.94|4128.44|4115.94|4114.44|56616
1696582800000|2023-10-06 09:00:00|4116.94|4115.44|4130.94|4129.44|4131.94|4130.44|4113.94|4112.44|72928
1696586400000|2023-10-06 10:00:00|4129.94|4128.44|4136.94|4135.44|4142.94|4141.44|4127.94|4126.44|73335
1696590000000|2023-10-06 11:00:00|4135.94|4134.44|4134.38|4132.88|4142.94|4141.44|4132.38|4130.88|38834
1696593600000|2023-10-06 12:00:00|4133.38|4131.88|4101.38|4099.88|4138.38|4136.88|4093.38|4091.88|155921
1696597200000|2023-10-06 13:00:00|4100.38|4098.88|4109.38|4107.88|4128.38|4126.88|4095.38|4093.88|141128
1696600800000|2023-10-06 14:00:00|4110.38|4108.88|4126.08|4124.58|4127.08|4125.58|4094.08|4092.58|121765
1696604400000|2023-10-06 15:00:00|4125.08|4123.58|4161.74|4160.24|4161.74|4160.24|4125.08|4123.58|224660
1696608000000|2023-10-06 16:00:00|4160.74|4159.24|4152.74|4151.24|4163.74|4162.24|4151.74|4150.24|33488
1696611600000|2023-10-06 17:00:00|4153.24|4151.74|4161.74|4160.24|4162.74|4161.24|4152.74|4151.24|11058
1696615200000|2023-10-06 18:00:00|4161.24|4159.74|4165.74|4164.24|4167.74|4166.24|4158.74|4157.24|11413
1696618800000|2023-10-06 19:00:00|4164.74|4163.24|4160.74|4159.24|4166.74|4165.24|4158.74|4157.24|19009
1696622400000|2023-10-06 20:00:00|4163.89|4160.89|4165.69|4162.69|4167.29|4164.29|4160.79|4157.79|12
1696802400000|2023-10-08 22:00:00|4138.89|4135.89|4129.49|4126.49|4139.39|4136.39|4124.69|4121.69|0
1696806000000|2023-10-08 23:00:00|4129.69|4126.69|4136.59|4133.59|4136.99|4133.99|4127.79|4124.79|0
1696809600000|2023-10-09 00:00:00|4136.29|4133.29|4132.99|4130.99|4137.29|4134.29|4127.99|4125.99|3340
1696813200000|2023-10-09 01:00:00|4132.49|4130.49|4132.99|4130.99|4132.99|4130.99|4124.99|4122.99|2261
1696816800000|2023-10-09 02:00:00|4131.99|4129.99|4131.99|4129.99|4134.99|4132.99|4129.99|4127.99|932
1696820400000|2023-10-09 03:00:00|4131.49|4129.49|4123.99|4121.99|4131.99|4129.99|4122.99|4120.99|1249
1696824000000|2023-10-09 04:00:00|4124.99|4122.99|4128.99|4126.99|4130.99|4128.99|4123.99|4121.99|1961
1696827600000|2023-10-09 05:00:00|4127.99|4125.99|4127.99|4125.99|4132.99|4130.99|4125.99|4123.99|3170
1696831200000|2023-10-09 06:00:00|4127.74|4126.24|4128.74|4127.24|4140.74|4139.24|4127.74|4126.24|18787
1696834800000|2023-10-09 07:00:00|4127.74|4126.24|4116.07|4114.57|4130.74|4129.24|4097.74|4096.24|109413
1696838400000|2023-10-09 08:00:00|4117.07|4115.57|4132.07|4130.57|4133.07|4131.57|4106.07|4104.57|55668
1696842000000|2023-10-09 09:00:00|4131.07|4129.57|4128.07|4126.57|4141.07|4139.57|4126.07|4124.57|50281
1696845600000|2023-10-09 10:00:00|4129.07|4127.57|4121.07|4119.57|4134.07|4132.57|4121.07|4119.57|22927
1696849200000|2023-10-09 11:00:00|4122.07|4120.57|4113.41|4111.91|4124.07|4122.57|4110.41|4108.91|29699
1696852800000|2023-10-09 12:00:00|4112.41|4110.91|4108.41|4106.91|4121.41|4119.91|4107.41|4105.91|38818
1696856400000|2023-10-09 13:00:00|4107.41|4105.91|4126.41|4124.91|4126.41|4124.91|4107.41|4105.91|57406
1696860000000|2023-10-09 14:00:00|4127.41|4125.91|4106.98|4105.48|4127.41|4125.91|4102.98|4101.48|81834
1696863600000|2023-10-09 15:00:00|4105.98|4104.48|4112.98|4111.48|4113.98|4112.48|4103.98|4102.48|135530
1696867200000|2023-10-09 16:00:00|4113.98|4112.48|4112.98|4111.48|4118.98|4117.48|4110.98|4109.48|16010
1696870800000|2023-10-09 17:00:00|4111.98|4110.48|4133.98|4132.48|4134.98|4133.48|4111.98|4110.48|12234
1696874400000|2023-10-09 18:00:00|4134.98|4133.48|4135.98|4134.48|4137.98|4136.48|4131.98|4130.48|10225
1696878000000|2023-10-09 19:00:00|4136.98|4135.48|4132.98|4131.48|4136.98|4135.48|4130.98|4129.48|12201
1696881600000|2023-10-09 20:00:00|4134.43|4131.43|4133.53|4130.53|4136.63|4133.63|4133.23|4130.23|37
1696885200000|2023-10-09 21:00:00|4133.73|4130.73|4133.33|4130.33|4134.33|4131.33|4133.33|4130.33|0
1696888800000|2023-10-09 22:00:00|4133.83|4130.83|4133.23|4130.23|4133.93|4130.93|4132.33|4129.33|0
1696892400000|2023-10-09 23:00:00|4133.03|4130.03|4134.23|4131.23|4134.43|4131.43|4132.73|4129.73|0
1696896000000|2023-10-10 00:00:00|4134.43|4131.43|4148.23|4146.23|4150.23|4148.23|4132.93|4129.93|3173
1696899600000|2023-10-10 01:00:00|4149.23|4147.23|4152.23|4150.23|4154.23|4152.23|4148.23|4146.23|1837
1696903200000|2023-10-10 02:00:00|4153.23|4151.23|4151.23|4149.23|4156.23|4154.23|4151.23|4149.23|2143
1696906800000|2023-10-10 03:00:00|4151.73|4149.73|4151.23|4149.23|4153.23|4151.23|4150.23|4148.23|1193
1696910400000|2023-10-10 04:00:00|4150.73|4148.73|4151.23|4149.23|4153.23|4151.23|4149.23|4147.23|1050
1696914000000|2023-10-10 05:00:00|4151.73|4149.73|4152.23|4150.23|4154.23|4152.23|4146.23|4144.23|4447
1696917600000|2023-10-10 06:00:00|4151.98|4150.48|4150.98|4149.48|4151.98|4150.48|4140.98|4139.48|18018
1696921200000|2023-10-10 07:00:00|4151.48|4149.98|4170.79|4169.29|4178.98|4177.48|4150.98|4149.48|143460
1696924800000|2023-10-10 08:00:00|4171.79|4170.29|4177.79|4176.29|4182.79|4181.29|4161.79|4160.29|85897
1696928400000|2023-10-10 09:00:00|4178.79|4177.29|4178.79|4177.29|4180.79|4179.29|4170.79|4169.29|51703
1696932000000|2023-10-10 10:00:00|4177.79|4176.29|4185.79|4184.29|4187.79|4186.29|4176.79|4175.29|41277
1696935600000|2023-10-10 11:00:00|4186.79|4185.29|4175.56|4174.06|4188.79|4187.29|4173.56|4172.06|53798
1696939200000|2023-10-10 12:00:00|4174.56|4173.06|4181.56|4180.06|4183.56|4182.06|4170.56|4169.06|43919
1696942800000|2023-10-10 13:00:00|4180.56|4179.06|4191.56|4190.06|4192.56|4191.06|4180.56|4179.06|87023
1696946400000|2023-10-10 14:00:00|4192.56|4191.06|4202.26|4200.76|4210.26|4208.76|4190.56|4189.06|112949
1696950000000|2023-10-10 15:00:00|4201.26|4199.76|4196.26|4194.76|4209.26|4207.76|4195.26|4193.76|241583
1696953600000|2023-10-10 16:00:00|4195.26|4193.76|4190.26|4188.76|4196.26|4194.76|4189.26|4187.76|37120
1696957200000|2023-10-10 17:00:00|4189.26|4187.76|4185.26|4183.76|4190.26|4188.76|4177.26|4175.76|22478
1696960800000|2023-10-10 18:00:00|4184.26|4182.76|4183.26|4181.76|4190.26|4188.76|4181.26|4179.76|9955
1696964400000|2023-10-10 19:00:00|4184.26|4182.76|4181.26|4179.76|4186.26|4184.76|4181.26|4179.76|15838
1696968000000|2023-10-10 20:00:00|4182.01|4179.01|4182.01|4179.01|4184.21|4181.21|4180.81|4177.81|77
1696971600000|2023-10-10 21:00:00|4182.11|4179.11|4181.61|4178.61|4182.41|4179.41|4181.21|4178.21|0
1696975200000|2023-10-10 22:00:00|4182.41|4179.41|4182.31|4179.31|4182.91|4179.91|4180.41|4177.41|0
1696978800000|2023-10-10 23:00:00|4182.51|4179.51|4183.51|4180.51|4184.21|4181.21|4182.31|4179.31|0
1696982400000|2023-10-11 00:00:00|4183.21|4180.21|4179.51|4177.51|4188.51|4186.51|4179.51|4177.51|2766
1696986000000|2023-10-11 01:00:00|4178.51|4176.51|4181.51|4179.51|4183.51|4181.51|4177.51|4175.51|1765
1696989600000|2023-10-11 02:00:00|4180.51|4178.51|4186.51|4184.51|4187.51|4185.51|4179.51|4177.51|977
1696993200000|2023-10-11 03:00:00|4185.51|4183.51|4182.51|4180.51|4186.51|4184.51|4179.51|4177.51|702
1696996800000|2023-10-11 04:00:00|4183.51|4181.51|4180.51|4178.51|4187.51|4185.51|4179.51|4177.51|948
1697000400000|2023-10-11 05:00:00|4180.01|4178.01|4182.51|4180.51|4186.51|4184.51|4179.51|4177.51|2813
1697004000000|2023-10-11 06:00:00|4182.26|4180.76|4174.26|4172.76|4182.26|4180.76|4174.26|4172.76|17721
1697007600000|2023-10-11 07:00:00|4174.76|4173.26|4183.15|4181.65|4197.15|4195.65|4170.26|4168.76|99360
1697011200000|2023-10-11 08:00:00|4182.15|4180.65|4193.15|4191.65|4199.15|4197.65|4173.15|4171.65|89663
1697014800000|2023-10-11 09:00:00|4194.15|4192.65|4192.15|4190.65|4200.15|4198.65|4189.15|4187.65|45851
1697018400000|2023-10-11 10:00:00|4193.15|4191.65|4196.15|4194.65|4199.15|4197.65|4190.15|4188.65|33685
1697022000000|2023-10-11 11:00:00|4195.15|4193.65|4204.32|4202.82|4206.15|4204.65|4195.15|4193.65|30332
1697025600000|2023-10-11 12:00:00|4203.32|4201.82|4211.32|4209.82|4212.32|4210.82|4201.32|4199.82|50033
1697029200000|2023-10-11 13:00:00|4212.32|4210.82|4214.32|4212.82|4218.32|4216.82|4204.32|4202.82|83506
1697032800000|2023-10-11 14:00:00|4215.32|4213.82|4210.15|4208.65|4215.32|4213.82|4198.15|4196.65|69544
1697036400000|2023-10-11 15:00:00|4211.15|4209.65|4200.15|4198.65|4213.15|4211.65|4197.15|4195.65|196685
1697040000000|2023-10-11 16:00:00|4199.15|4197.65|4194.15|4192.65|4201.15|4199.65|4191.15|4189.65|24166
1697043600000|2023-10-11 17:00:00|4195.15|4193.65|4194.15|4192.65|4197.15|4195.65|4190.15|4188.65|13354
1697047200000|2023-10-11 18:00:00|4195.15|4193.65|4201.15|4199.65|4203.15|4201.65|4194.15|4192.65|10005
1697050800000|2023-10-11 19:00:00|4201.65|4200.15|4207.15|4205.65|4208.15|4206.65|4200.15|4198.65|12026
1697054400000|2023-10-11 20:00:00|4207.2|4204.2|4217|4214|4217.5|4214.5|4206.9|4203.9|21
1697058000000|2023-10-11 21:00:00|4217.2|4214.2|4216.1|4213.1|4217.2|4214.2|4215.8|4212.8|0
1697061600000|2023-10-11 22:00:00|4215.4|4212.4|4215.6|4212.6|4215.9|4212.9|4213.4|4210.4|0
1697065200000|2023-10-11 23:00:00|4215.8|4212.8|4217.5|4214.5|4217.7|4214.7|4215.1|4212.1|0
1697068800000|2023-10-12 00:00:00|4217.2|4214.2|4217.4|4215.4|4219.9|4216.9|4210.4|4208.4|2012
1697072400000|2023-10-12 01:00:00|4216.4|4214.4|4219.4|4217.4|4221.4|4219.4|4216.4|4214.4|2712
1697076000000|2023-10-12 02:00:00|4218.4|4216.4|4216.4|4214.4|4219.4|4217.4|4214.4|4212.4|1179
1697079600000|2023-10-12 03:00:00|4215.4|4213.4|4219.4|4217.4|4220.4|4218.4|4215.4|4213.4|722
1697083200000|2023-10-12 04:00:00|4219.9|4217.9|4223.4|4221.4|4224.4|4222.4|4218.4|4216.4|3232
1697086800000|2023-10-12 05:00:00|4222.4|4220.4|4221.4|4219.4|4224.4|4222.4|4218.4|4216.4|5570
1697090400000|2023-10-12 06:00:00|4221.15|4219.65|4227.15|4225.65|4230.15|4228.65|4220.15|4218.65|14989
1697094000000|2023-10-12 07:00:00|4226.15|4224.65|4212.15|4210.65|4230.15|4228.65|4210.15|4208.65|70316
1697097600000|2023-10-12 08:00:00|4213.15|4211.65|4228.15|4226.65|4228.15|4226.65|4211.15|4209.65|48896
1697101200000|2023-10-12 09:00:00|4227.15|4225.65|4229.15|4227.65|4233.15|4231.65|4225.15|4223.65|44225
1697104800000|2023-10-12 10:00:00|4230.15|4228.65|4227.15|4225.65|4234.15|4232.65|4227.15|4225.65|32834
1697108400000|2023-10-12 11:00:00|4228.15|4226.65|4226.55|4225.05|4229.15|4227.65|4219.15|4217.65|27615
1697112000000|2023-10-12 12:00:00|4225.55|4224.05|4210.55|4209.05|4227.55|4226.05|4209.05|4207.55|69732
1697115600000|2023-10-12 13:00:00|4210.05|4208.55|4197.55|4196.05|4213.55|4212.05|4193.55|4192.05|87037
1697119200000|2023-10-12 14:00:00|4196.55|4195.05|4200.69|4199.19|4208.55|4207.05|4193.55|4192.05|78745
1697122800000|2023-10-12 15:00:00|4199.69|4198.19|4200.69|4199.19|4202.69|4201.19|4194.69|4193.19|143732
1697126400000|2023-10-12 16:00:00|4201.69|4200.19|4201.69|4200.19|4205.69|4204.19|4199.69|4198.19|21468
1697130000000|2023-10-12 17:00:00|4201.19|4199.69|4177.69|4176.19|4201.69|4200.19|4176.69|4175.19|25193
1697133600000|2023-10-12 18:00:00|4177.19|4175.69|4181.69|4180.19|4185.69|4184.19|4169.69|4168.19|19516
1697137200000|2023-10-12 19:00:00|4182.69|4181.19|4185.69|4184.19|4188.69|4187.19|4180.69|4179.19|17715
1697140800000|2023-10-12 20:00:00|4186.44|4183.44|4186.34|4183.34|4189.54|4186.54|4185.04|4182.04|33
1697144400000|2023-10-12 21:00:00|4186.24|4183.24|4186.34|4183.34|4186.94|4183.94|4186.24|4183.24|0
1697148000000|2023-10-12 22:00:00|4187.04|4184.04|4187.14|4184.14|4187.64|4184.64|4184.04|4181.04|0
1697151600000|2023-10-12 23:00:00|4187.04|4184.04|4188.34|4185.34|4189.54|4186.54|4185.74|4182.74|0
1697155200000|2023-10-13 00:00:00|4188.64|4185.64|4193.94|4191.94|4195.94|4193.94|4188.34|4185.34|2198
1697158800000|2023-10-13 01:00:00|4192.94|4190.94|4194.94|4192.94|4198.94|4196.94|4191.94|4189.94|1217
1697162400000|2023-10-13 02:00:00|4195.44|4193.44|4192.94|4190.94|4199.94|4197.94|4192.94|4190.94|1291
1697166000000|2023-10-13 03:00:00|4193.94|4191.94|4189.94|4187.94|4194.94|4192.94|4188.94|4186.94|1315
1697169600000|2023-10-13 04:00:00|4189.44|4187.44|4187.94|4185.94|4193.94|4191.94|4187.94|4185.94|1346
1697173200000|2023-10-13 05:00:00|4188.94|4186.94|4183.94|4181.94|4190.94|4188.94|4182.94|4180.94|3644
1697176800000|2023-10-13 06:00:00|4183.69|4182.19|4185.19|4183.69|4187.69|4186.19|4176.69|4175.19|19788
1697180400000|2023-10-13 07:00:00|4184.69|4183.19|4188.22|4186.72|4198.69|4197.19|4184.69|4183.19|71747
1697184000000|2023-10-13 08:00:00|4189.22|4187.72|4182.22|4180.72|4197.22|4195.72|4176.22|4174.72|58378
1697187600000|2023-10-13 09:00:00|4181.22|4179.72|4155.22|4153.72|4184.22|4182.72|4152.22|4150.72|84984
1697191200000|2023-10-13 10:00:00|4154.22|4152.72|4165.22|4163.72|4167.22|4165.72|4153.22|4151.72|71309
1697194800000|2023-10-13 11:00:00|4166.22|4164.72|4163.04|4161.54|4172.22|4170.72|4160.22|4158.72|32610
1697198400000|2023-10-13 12:00:00|4164.04|4162.54|4176.04|4174.54|4177.04|4175.54|4153.04|4151.54|50294
1697202000000|2023-10-13 13:00:00|4175.04|4173.54|4169.04|4167.54|4180.04|4178.54|4166.04|4164.54|70991
1697205600000|2023-10-13 14:00:00|4166.04|4164.54|4144.38|4142.88|4168.04|4166.54|4143.38|4141.88|97912
1697209200000|2023-10-13 15:00:00|4145.38|4143.88|4131.38|4129.88|4145.38|4143.88|4128.38|4126.88|270264
1697212800000|2023-10-13 16:00:00|4130.38|4128.88|4134.38|4132.88|4141.38|4139.88|4129.38|4127.88|32965
1697216400000|2023-10-13 17:00:00|4133.38|4131.88|4130.38|4128.88|4135.38|4133.88|4121.38|4119.88|22750
1697220000000|2023-10-13 18:00:00|4131.38|4129.88|4129.38|4127.88|4133.38|4131.88|4126.38|4124.88|8248
1697223600000|2023-10-13 19:00:00|4130.38|4128.88|4129.38|4127.88|4134.88|4133.38|4125.38|4123.88|16919
1697227200000|2023-10-13 20:00:00|4130.53|4127.53|4124.43|4121.43|4130.53|4127.53|4123.43|4120.43|34
1697407200000|2023-10-15 22:00:00|4133.53|4130.53|4136.13|4133.13|4138.03|4135.03|4132.83|4129.83|0
1697410800000|2023-10-15 23:00:00|4136.43|4133.43|4139.93|4136.93|4140.33|4137.33|4135.23|4132.23|0
1697414400000|2023-10-16 00:00:00|4140.23|4137.23|4138.63|4136.63|4145.63|4143.63|4136.13|4134.13|2609
1697418000000|2023-10-16 01:00:00|4139.13|4137.13|4139.63|4137.63|4144.63|4142.63|4137.63|4135.63|1587
1697421600000|2023-10-16 02:00:00|4139.13|4137.13|4137.63|4135.63|4142.63|4140.63|4136.13|4134.13|579
1697425200000|2023-10-16 03:00:00|4138.63|4136.63|4137.63|4135.63|4138.63|4136.63|4129.63|4127.63|2218
1697428800000|2023-10-16 04:00:00|4137.13|4135.13|4140.63|4138.63|4140.63|4138.63|4134.63|4132.63|1271
1697432400000|2023-10-16 05:00:00|4141.63|4139.63|4135.63|4133.63|4141.63|4139.63|4130.63|4128.63|3842
1697436000000|2023-10-16 06:00:00|4135.38|4133.88|4152.38|4150.88|4155.38|4153.88|4134.38|4132.88|22764
1697439600000|2023-10-16 07:00:00|4151.88|4150.38|4123.91|4122.41|4158.38|4156.88|4117.91|4116.41|80235
1697443200000|2023-10-16 08:00:00|4124.91|4123.41|4127.91|4126.41|4135.41|4133.91|4110.91|4109.41|78181
1697446800000|2023-10-16 09:00:00|4128.91|4127.41|4134.91|4133.41|4135.91|4134.41|4124.91|4123.41|39173
1697450400000|2023-10-16 10:00:00|4133.91|4132.41|4143.91|4142.41|4143.91|4142.41|4126.91|4125.41|43862
1697454000000|2023-10-16 11:00:00|4144.91|4143.41|4141.77|4140.27|4148.77|4147.27|4136.91|4135.41|28535
1697457600000|2023-10-16 12:00:00|4142.27|4140.77|4146.77|4145.27|4148.77|4147.27|4134.77|4133.27|43967
1697461200000|2023-10-16 13:00:00|4147.77|4146.27|4147.77|4146.27|4151.77|4150.27|4141.77|4140.27|45671
1697464800000|2023-10-16 14:00:00|4148.77|4147.27|4161.02|4159.52|4165.02|4163.52|4144.77|4143.27|78141
1697468400000|2023-10-16 15:00:00|4162.02|4160.52|4149.02|4147.52|4163.02|4161.52|4147.02|4145.52|167652
1697472000000|2023-10-16 16:00:00|4150.02|4148.52|4151.02|4149.52|4153.02|4151.52|4148.02|4146.52|16762
1697475600000|2023-10-16 17:00:00|4151.52|4150.02|4155.02|4153.52|4157.02|4155.52|4141.02|4139.52|11661
1697479200000|2023-10-16 18:00:00|4154.02|4152.52|4155.02|4153.52|4155.02|4153.52|4149.02|4147.52|7905
1697482800000|2023-10-16 19:00:00|4154.02|4152.52|4155.52|4154.02|4160.02|4158.52|4153.02|4151.52|15439
1697486400000|2023-10-16 20:00:00|4158.37|4155.37|4161.47|4158.47|4162.67|4159.67|4155.57|4152.57|28
1697490000000|2023-10-16 21:00:00|4161.57|4158.57|4162.27|4159.27|4162.57|4159.57|4161.57|4158.57|0
1697493600000|2023-10-16 22:00:00|4161.97|4158.97|4157.47|4154.47|4162.27|4159.27|4157.17|4154.17|0
1697497200000|2023-10-16 23:00:00|4157.67|4154.67|4158.17|4155.17|4159.07|4156.07|4153.77|4150.77|0
1697500800000|2023-10-17 00:00:00|4158.37|4155.37|4161.27|4159.27|4164.27|4162.27|4156.67|4153.67|4620
1697504400000|2023-10-17 01:00:00|4160.27|4158.27|4153.27|4151.27|4161.27|4159.27|4153.27|4151.27|1385
1697508000000|2023-10-17 02:00:00|4152.27|4150.27|4149.27|4147.27|4154.27|4152.27|4149.27|4147.27|880
1697511600000|2023-10-17 03:00:00|4150.27|4148.27|4150.27|4148.27|4156.27|4154.27|4148.77|4146.77|1338
1697515200000|2023-10-17 04:00:00|4149.27|4147.27|4147.27|4145.27|4151.27|4149.27|4147.27|4145.27|587
1697518800000|2023-10-17 05:00:00|4146.27|4144.27|4153.27|4151.27|4153.27|4151.27|4146.27|4144.27|1264
1697522400000|2023-10-17 06:00:00|4153.02|4151.52|4142.02|4140.52|4154.02|4152.52|4141.02|4139.52|10344
1697526000000|2023-10-17 07:00:00|4141.02|4139.52|4162.11|4160.61|4163.11|4161.61|4139.02|4137.52|53915
1697529600000|2023-10-17 08:00:00|4163.11|4161.61|4140.61|4139.11|4165.11|4163.61|4134.11|4132.61|73351
1697533200000|2023-10-17 09:00:00|4140.11|4138.61|4146.11|4144.61|4153.11|4151.61|4140.11|4138.61|39194
1697536800000|2023-10-17 10:00:00|4147.11|4145.61|4141.11|4139.61|4147.11|4145.61|4133.11|4131.61|36732
1697540400000|2023-10-17 11:00:00|4140.11|4138.61|4137.53|4136.03|4141.11|4139.61|4128.11|4126.61|39804
1697544000000|2023-10-17 12:00:00|4136.53|4135.03|4119.53|4118.03|4139.53|4138.03|4119.53|4118.03|42629
1697547600000|2023-10-17 13:00:00|4120.03|4118.53|4117.53|4116.03|4126.53|4125.03|4111.53|4110.03|82421
1697551200000|2023-10-17 14:00:00|4116.53|4115.03|4147.64|4146.14|4148.14|4146.64|4114.53|4113.03|93199
1697554800000|2023-10-17 15:00:00|4148.64|4147.14|4158.64|4157.14|4161.64|4160.14|4145.64|4144.14|152359
1697558400000|2023-10-17 16:00:00|4157.64|4156.14|4158.64|4157.14|4169.64|4168.14|4157.64|4156.14|29928
1697562000000|2023-10-17 17:00:00|4157.64|4156.14|4148.64|4147.14|4160.64|4159.14|4146.64|4145.14|13701
1697565600000|2023-10-17 18:00:00|4147.64|4146.14|4147.14|4145.64|4155.64|4154.14|4145.64|4144.14|9953
1697569200000|2023-10-17 19:00:00|4147.64|4146.14|4156.14|4154.64|4156.64|4155.14|4145.64|4144.14|12176
1697572800000|2023-10-17 20:00:00|4158.09|4155.09|4155.89|4152.89|4158.59|4155.59|4152.39|4149.39|19
1697576400000|2023-10-17 21:00:00|4155.49|4152.49|4154.59|4151.59|4155.99|4152.99|4154.39|4151.39|0
1697580000000|2023-10-17 22:00:00|4154.49|4151.49|4151.89|4148.89|4154.69|4151.69|4151.49|4148.49|0
1697583600000|2023-10-17 23:00:00|4152.19|4149.19|4147.89|4144.89|4153.09|4150.09|4147.89|4144.89|0
1697587200000|2023-10-18 00:00:00|4147.79|4144.79|4135.89|4133.89|4148.59|4145.59|4135.89|4133.89|2212
1697590800000|2023-10-18 01:00:00|4135.39|4133.39|4144.89|4142.89|4145.89|4143.89|4134.89|4132.89|2741
1697594400000|2023-10-18 02:00:00|4145.89|4143.89|4151.89|4149.89|4153.39|4151.39|4145.89|4143.89|2242
1697598000000|2023-10-18 03:00:00|4152.89|4150.89|4152.89|4150.89|4153.89|4151.89|4147.89|4145.89|1427
1697601600000|2023-10-18 04:00:00|4153.39|4151.39|4151.89|4149.89|4156.89|4154.89|4151.89|4149.89|2721
1697605200000|2023-10-18 05:00:00|4150.89|4148.89|4149.89|4147.89|4156.89|4154.89|4139.39|4137.39|10289
1697608800000|2023-10-18 06:00:00|4149.64|4148.14|4134.64|4133.14|4154.14|4152.64|4134.64|4133.14|20362
1697612400000|2023-10-18 07:00:00|4135.64|4134.14|4148.51|4147.01|4149.51|4148.01|4124.64|4123.14|79512
1697616000000|2023-10-18 08:00:00|4149.51|4148.01|4158.51|4157.01|4159.51|4158.01|4142.51|4141.01|50982
1697619600000|2023-10-18 09:00:00|4159.51|4158.01|4141.51|4140.01|4162.51|4161.01|4139.51|4138.01|63547
1697623200000|2023-10-18 10:00:00|4142.51|4141.01|4122.51|4121.01|4143.51|4142.01|4119.51|4118.01|75549
1697626800000|2023-10-18 11:00:00|4121.51|4120.01|4127.32|4125.82|4129.51|4128.01|4118.51|4117.01|57487
1697630400000|2023-10-18 12:00:00|4126.32|4124.82|4118.32|4116.82|4136.32|4134.82|4118.32|4116.82|53716
1697634000000|2023-10-18 13:00:00|4117.32|4115.82|4106.32|4104.82|4124.32|4122.82|4101.32|4099.82|113903
1697637600000|2023-10-18 14:00:00|4105.82|4104.32|4105.51|4104.01|4122.51|4121.01|4099.51|4098.01|133757
1697641200000|2023-10-18 15:00:00|4104.51|4103.01|4100.51|4099.01|4110.51|4109.01|4100.51|4099.01|164886
1697644800000|2023-10-18 16:00:00|4101.51|4100.01|4096.51|4095.01|4106.51|4105.01|4095.51|4094.01|26783
1697648400000|2023-10-18 17:00:00|4097.51|4096.01|4107.51|4106.01|4110.51|4109.01|4093.51|4092.01|28398
1697652000000|2023-10-18 18:00:00|4107.01|4105.51|4095.51|4094.01|4109.51|4108.01|4092.51|4091.01|11679
1697655600000|2023-10-18 19:00:00|4095.01|4093.51|4093.51|4092.01|4097.51|4096.01|4088.51|4087.01|29568
1697659200000|2023-10-18 20:00:00|4096.46|4093.46|4097.56|4094.56|4101.86|4098.86|4096.06|4093.06|80
1697662800000|2023-10-18 21:00:00|4097.66|4094.66|4097.56|4094.56|4098.76|4095.76|4097.36|4094.36|0
1697666400000|2023-10-18 22:00:00|4096.86|4093.86|4093.56|4090.56|4097.56|4094.56|4092.66|4089.66|0
1697670000000|2023-10-18 23:00:00|4093.46|4090.46|4095.26|4092.26|4095.46|4092.46|4092.56|4089.56|0
1697673600000|2023-10-19 00:00:00|4095.46|4092.46|4094.76|4092.76|4097.26|4094.26|4089.76|4087.76|2587
1697677200000|2023-10-19 01:00:00|4095.76|4093.76|4089.76|4087.76|4101.76|4099.76|4089.26|4087.26|3342
1697680800000|2023-10-19 02:00:00|4090.76|4088.76|4082.76|4080.76|4090.76|4088.76|4082.76|4080.76|2206
1697684400000|2023-10-19 03:00:00|4083.26|4081.26|4077.76|4075.76|4083.26|4081.26|4073.76|4071.76|2961
1697688000000|2023-10-19 04:00:00|4078.26|4076.26|4082.76|4080.76|4084.76|4082.76|4077.76|4075.76|1455
1697691600000|2023-10-19 05:00:00|4082.26|4080.26|4078.76|4076.76|4085.76|4083.76|4078.76|4076.76|3049
1697695200000|2023-10-19 06:00:00|4078.51|4077.01|4085.51|4084.01|4086.51|4085.01|4074.51|4073.01|17664
1697698800000|2023-10-19 07:00:00|4084.51|4083.01|4077.85|4076.35|4102.51|4101.01|4068.51|4067.01|136417
1697702400000|2023-10-19 08:00:00|4078.85|4077.35|4085.2|4083.7|4093.2|4091.7|4073.85|4072.35|88324
1697706000000|2023-10-19 09:00:00|4086.2|4084.7|4103.2|4101.7|4103.2|4101.7|4081.2|4079.7|45356
1697709600000|2023-10-19 10:00:00|4104.2|4102.7|4109.2|4107.7|4112.2|4110.7|4100.2|4098.7|91138
1697713200000|2023-10-19 11:00:00|4110.2|4108.7|4100|4098.5|4110.2|4108.7|4096|4094.5|32178
1697716800000|2023-10-19 12:00:00|4099|4097.5|4102|4100.5|4106|4104.5|4095|4093.5|45074
1697720400000|2023-10-19 13:00:00|4103|4101.5|4095|4093.5|4106|4104.5|4088|4086.5|57182
1697724000000|2023-10-19 14:00:00|4094|4092.5|4087.81|4086.31|4097.81|4096.31|4084.81|4083.31|67565
1697727600000|2023-10-19 15:00:00|4086.81|4085.31|4094.81|4093.31|4100.81|4099.31|4085.81|4084.31|173408
1697731200000|2023-10-19 16:00:00|4093.81|4092.31|4091.81|4090.31|4105.81|4104.31|4073.81|4072.31|84218
1697734800000|2023-10-19 17:00:00|4092.81|4091.31|4081.81|4080.31|4099.81|4098.31|4078.81|4077.31|19687
1697738400000|2023-10-19 18:00:00|4081.31|4079.81|4067.81|4066.31|4084.81|4083.31|4065.81|4064.31|20826
1697742000000|2023-10-19 19:00:00|4067.31|4065.81|4064.81|4063.31|4071.81|4070.31|4057.81|4056.31|31589
1697745600000|2023-10-19 20:00:00|4065.56|4062.56|4060.76|4057.76|4066.06|4063.06|4057.56|4054.56|11
1697749200000|2023-10-19 21:00:00|4060.66|4057.66|4059.16|4056.16|4061.06|4058.06|4058.56|4055.56|0
1697752800000|2023-10-19 22:00:00|4059.26|4056.26|4058.56|4055.56|4062.06|4059.06|4056.86|4053.86|0
1697756400000|2023-10-19 23:00:00|4058.76|4055.76|4060.46|4057.46|4060.66|4057.66|4056.16|4053.16|0
1697760000000|2023-10-20 00:00:00|4060.26|4057.26|4057.06|4055.06|4060.46|4057.46|4053.06|4051.06|2938
1697763600000|2023-10-20 01:00:00|4056.06|4054.06|4054.56|4052.56|4059.06|4057.06|4049.06|4047.06|3245
1697767200000|2023-10-20 02:00:00|4054.06|4052.06|4063.56|4061.56|4063.56|4061.56|4053.06|4051.06|2324
1697770800000|2023-10-20 03:00:00|4063.06|4061.06|4063.06|4061.06|4065.06|4063.06|4061.06|4059.06|780
1697774400000|2023-10-20 04:00:00|4062.06|4060.06|4063.06|4061.06|4067.06|4065.06|4061.06|4059.06|1298
1697778000000|2023-10-20 05:00:00|4062.56|4060.56|4057.06|4055.06|4063.06|4061.06|4057.06|4055.06|3658
1697781600000|2023-10-20 06:00:00|4056.81|4055.31|4053.81|4052.31|4057.81|4056.31|4043.81|4042.31|25859
1697785200000|2023-10-20 07:00:00|4051.81|4050.31|4053.47|4051.97|4059.47|4057.97|4032.81|4031.31|148936
1697788800000|2023-10-20 08:00:00|4052.47|4050.97|4057.47|4055.97|4068.47|4066.97|4048.47|4046.97|106930
1697792400000|2023-10-20 09:00:00|4056.47|4054.97|4052.47|4050.97|4058.47|4056.97|4038.47|4036.97|167468
1697796000000|2023-10-20 10:00:00|4051.47|4049.97|4044.47|4042.97|4054.47|4052.97|4039.47|4037.97|86612
1697799600000|2023-10-20 11:00:00|4045.47|4043.97|4050.52|4049.02|4052.47|4050.97|4043.47|4041.97|55106
1697803200000|2023-10-20 12:00:00|4051.52|4050.02|4041.52|4040.02|4051.52|4050.02|4037.52|4036.02|46567
1697806800000|2023-10-20 13:00:00|4042.52|4041.02|4053.52|4052.02|4059.52|4058.02|4041.52|4040.02|96032
1697810400000|2023-10-20 14:00:00|4052.52|4051.02|4036.44|4034.94|4055.52|4054.02|4029.44|4027.94|129170
1697814000000|2023-10-20 15:00:00|4037.44|4035.94|4034.22|4032.72|4041.44|4039.94|4025.22|4023.72|231381
1697817600000|2023-10-20 16:00:00|4035.22|4033.72|4041.22|4039.72|4042.22|4040.72|4030.22|4028.72|27978
1697821200000|2023-10-20 17:00:00|4041.72|4040.22|4038.22|4036.72|4044.22|4042.72|4032.72|4031.22|16906
1697824800000|2023-10-20 18:00:00|4039.22|4037.72|4030.22|4028.72|4040.22|4038.72|4027.22|4025.72|10969
1697828400000|2023-10-20 19:00:00|4030.72|4029.22|4023.22|4021.72|4033.22|4031.72|4022.22|4020.72|24103
1697832000000|2023-10-20 20:00:00|4025.47|4022.47|4022.27|4019.27|4027.07|4024.07|4021.17|4018.17|154
1698012000000|2023-10-22 22:00:00|4025.87|4022.87|4033.57|4030.57|4035.77|4032.77|4025.67|4022.67|0
1698015600000|2023-10-22 23:00:00|4033.37|4030.37|4034.67|4031.67|4034.97|4031.97|4030.87|4027.87|0
1698019200000|2023-10-23 00:00:00|4034.47|4031.47|4032.47|4030.47|4037.47|4035.47|4029.47|4027.47|3706
1698022800000|2023-10-23 01:00:00|4031.97|4029.97|4030.47|4028.47|4032.47|4030.47|4028.47|4026.47|1140
1698026400000|2023-10-23 02:00:00|4029.47|4027.47|4028.47|4026.47|4033.47|4031.47|4028.47|4026.47|4541
1698030000000|2023-10-23 03:00:00|4029.47|4027.47|4030.47|4028.47|4035.47|4033.47|4028.47|4026.47|918
1698033600000|2023-10-23 04:00:00|4029.47|4027.47|4031.47|4029.47|4033.47|4031.47|4028.47|4026.47|1609
1698037200000|2023-10-23 05:00:00|4031.97|4029.97|4037.47|4035.47|4038.47|4036.47|4031.47|4029.47|3375
1698040800000|2023-10-23 06:00:00|4037.22|4035.72|4037.22|4035.72|4046.22|4044.72|4034.22|4032.72|18587
1698044400000|2023-10-23 07:00:00|4036.22|4034.72|4009.4|4007.9|4040.22|4038.72|4008.4|4006.9|106357
1698048000000|2023-10-23 08:00:00|4011.4|4009.9|4022.4|4020.9|4030.4|4028.9|4005.4|4003.9|79558
1698051600000|2023-10-23 09:00:00|4023.4|4021.9|3995.4|3993.9|4024.4|4022.9|3993.4|3991.9|83985
1698055200000|2023-10-23 10:00:00|3994.4|3992.9|4010.4|4008.9|4011.4|4009.9|3994.4|3992.9|56901
1698058800000|2023-10-23 11:00:00|4011.4|4009.9|4014.13|4012.63|4023.13|4021.63|4005.4|4003.9|46179
1698062400000|2023-10-23 12:00:00|4015.13|4013.63|4017.13|4015.63|4025.13|4023.63|4011.13|4009.63|50172
1698066000000|2023-10-23 13:00:00|4017.63|4016.13|4027.13|4025.63|4028.13|4026.63|4006.13|4004.63|85674
1698069600000|2023-10-23 14:00:00|4027.63|4026.13|4033.8|4032.3|4039.8|4038.3|4024.8|4023.3|146253
1698073200000|2023-10-23 15:00:00|4034.8|4033.3|4043.8|4042.3|4045.8|4044.3|4032.8|4031.3|193333
1698076800000|2023-10-23 16:00:00|4042.8|4041.3|4049.8|4048.3|4049.8|4048.3|4037.8|4036.3|22190
1698080400000|2023-10-23 17:00:00|4048.8|4047.3|4040.8|4039.3|4050.8|4049.3|4038.8|4037.3|13816
1698084000000|2023-10-23 18:00:00|4039.8|4038.3|4035.8|4034.3|4041.8|4040.3|4032.8|4031.3|11642
1698087600000|2023-10-23 19:00:00|4034.8|4033.3|4023.8|4022.3|4036.8|4035.3|4023.8|4022.3|29348
1698091200000|2023-10-23 20:00:00|4023.15|4020.15|4033.05|4030.05|4034.55|4031.55|4023.15|4020.15|93
1698094800000|2023-10-23 21:00:00|4033.15|4030.15|4032.8|4029.8|4033.35|4030.35|4031.85|4028.85|0
1698098400000|2023-10-23 22:00:00|4032.9|4029.9|4033.2|4030.2|4033.8|4030.8|4030.6|4027.6|0
1698102000000|2023-10-23 23:00:00|4033|4030|4038.8|4035.8|4039.1|4036.1|4033|4030|0
1698105600000|2023-10-24 00:00:00|4038.6|4035.6|4027.4|4025.4|4039.1|4036.1|4025.4|4023.4|1841
1698109200000|2023-10-24 01:00:00|4027.9|4025.9|4020.4|4018.4|4031.4|4029.4|4019.4|4017.4|1999
1698112800000|2023-10-24 02:00:00|4019.4|4017.4|4031.4|4029.4|4034.9|4032.9|4019.4|4017.4|2204
1698116400000|2023-10-24 03:00:00|4032.4|4030.4|4035.4|4033.4|4035.4|4033.4|4029.4|4027.4|3169
1698120000000|2023-10-24 04:00:00|4036.4|4034.4|4038.4|4036.4|4039.4|4037.4|4035.4|4033.4|2230
1698123600000|2023-10-24 05:00:00|4039.4|4037.4|4042.4|4040.4|4043.4|4041.4|4038.4|4036.4|3420
1698127200000|2023-10-24 06:00:00|4042.15|4040.65|4051.15|4049.65|4055.15|4053.65|4040.15|4038.65|20205
1698130800000|2023-10-24 07:00:00|4052.15|4050.65|4039.26|4037.76|4055.15|4053.65|4033.26|4031.76|76473
1698134400000|2023-10-24 08:00:00|4041.26|4039.76|4048.26|4046.76|4050.26|4048.76|4027.26|4025.76|77721
1698138000000|2023-10-24 09:00:00|4047.26|4045.76|4061.26|4059.76|4062.26|4060.76|4042.26|4040.76|57825
1698141600000|2023-10-24 10:00:00|4060.26|4058.76|4062.26|4060.76|4065.26|4063.76|4056.26|4054.76|44539
1698145200000|2023-10-24 11:00:00|4061.26|4059.76|4055.99|4054.49|4063.26|4061.76|4055.99|4054.49|36409
1698148800000|2023-10-24 12:00:00|4054.99|4053.49|4058.99|4057.49|4059.99|4058.49|4050.99|4049.49|33937
1698152400000|2023-10-24 13:00:00|4057.99|4056.49|4058.99|4057.49|4059.99|4058.49|4047.99|4046.49|65500
1698156000000|2023-10-24 14:00:00|4059.99|4058.49|4075.23|4073.73|4076.23|4074.73|4051.99|4050.49|92084
1698159600000|2023-10-24 15:00:00|4074.23|4072.73|4066.23|4064.73|4074.23|4072.73|4061.23|4059.73|180593
1698163200000|2023-10-24 16:00:00|4067.23|4065.73|4057.23|4055.73|4068.23|4066.73|4054.23|4052.73|32204
1698166800000|2023-10-24 17:00:00|4056.23|4054.73|4066.23|4064.73|4067.23|4065.73|4055.23|4053.73|14734
1698170400000|2023-10-24 18:00:00|4065.23|4063.73|4072.23|4070.73|4074.23|4072.73|4064.23|4062.73|6641
1698174000000|2023-10-24 19:00:00|4073.23|4071.73|4071.23|4069.73|4075.23|4073.73|4070.23|4068.73|19917
1698177600000|2023-10-24 20:00:00|4071.98|4068.98|4070.98|4067.98|4084.78|4081.78|4069.78|4066.78|15
1698181200000|2023-10-24 21:00:00|4071.08|4068.08|4069.88|4066.88|4071.88|4068.88|4068.78|4065.78|0
1698184800000|2023-10-24 22:00:00|4070.88|4067.88|4069.58|4066.58|4073.48|4070.48|4063.98|4060.98|0
1698188400000|2023-10-24 23:00:00|4069.28|4066.28|4069.98|4066.98|4070.78|4067.78|4068.28|4065.28|0
1698192000000|2023-10-25 00:00:00|4069.78|4066.78|4069.48|4067.48|4072.48|4070.48|4065.48|4063.48|1516
1698195600000|2023-10-25 01:00:00|4070.48|4068.48|4072.48|4070.48|4073.48|4071.48|4067.48|4065.48|2246
1698199200000|2023-10-25 02:00:00|4071.48|4069.48|4074.48|4072.48|4074.48|4072.48|4070.48|4068.48|1702
1698202800000|2023-10-25 03:00:00|4075.48|4073.48|4066.48|4064.48|4075.48|4073.48|4065.48|4063.48|1129
1698206400000|2023-10-25 04:00:00|4065.98|4063.98|4068.48|4066.48|4068.48|4066.48|4064.48|4062.48|983
1698210000000|2023-10-25 05:00:00|4069.48|4067.48|4056.48|4054.48|4070.48|4068.48|4055.98|4053.98|4409
1698213600000|2023-10-25 06:00:00|4056.23|4054.73|4056.23|4054.73|4065.23|4063.73|4051.23|4049.73|13790
1698217200000|2023-10-25 07:00:00|4057.23|4055.73|4048.21|4046.71|4057.73|4056.23|4040.23|4038.73|68541
1698220800000|2023-10-25 08:00:00|4049.21|4047.71|4058.21|4056.71|4060.21|4058.71|4041.21|4039.71|44030
1698224400000|2023-10-25 09:00:00|4057.21|4055.71|4051.21|4049.71|4061.21|4059.71|4046.21|4044.71|50920
1698228000000|2023-10-25 10:00:00|4050.21|4048.71|4065.21|4063.71|4066.21|4064.71|4045.21|4043.71|42607
1698231600000|2023-10-25 11:00:00|4064.21|4062.71|4067.6|4066.1|4072.21|4070.71|4064.21|4062.71|34100
1698235200000|2023-10-25 12:00:00|4068.6|4067.1|4063.6|4062.1|4077.6|4076.1|4063.6|4062.1|43423
1698238800000|2023-10-25 13:00:00|4063.1|4061.6|4050.6|4049.1|4067.6|4066.1|4043.6|4042.1|84357
1698242400000|2023-10-25 14:00:00|4049.6|4048.1|4067.11|4065.61|4068.11|4066.61|4043.6|4042.1|105330
1698246000000|2023-10-25 15:00:00|4068.11|4066.61|4069.11|4067.61|4086.11|4084.61|4068.11|4066.61|245134
1698249600000|2023-10-25 16:00:00|4068.11|4066.61|4059.11|4057.61|4069.11|4067.61|4057.11|4055.61|29495
1698253200000|2023-10-25 17:00:00|4060.11|4058.61|4056.11|4054.61|4062.11|4060.61|4050.11|4048.61|39525
1698256800000|2023-10-25 18:00:00|4055.61|4054.11|4053.11|4051.61|4057.11|4055.61|4050.11|4048.61|13134
1698260400000|2023-10-25 19:00:00|4053.61|4052.11|4051.11|4049.61|4056.11|4054.61|4049.11|4047.61|12959
1698264000000|2023-10-25 20:00:00|4052.56|4049.56|4052.86|4049.86|4061.16|4058.16|4051.86|4048.86|31
1698267600000|2023-10-25 21:00:00|4053.06|4050.06|4050.26|4047.26|4053.26|4050.26|4050.16|4047.16|0
1698271200000|2023-10-25 22:00:00|4046.86|4043.86|4042.06|4039.06|4048.46|4045.46|4039.16|4036.16|0
1698274800000|2023-10-25 23:00:00|4041.86|4038.86|4039.86|4036.86|4042.56|4039.56|4036.46|4033.46|0
1698278400000|2023-10-26 00:00:00|4040.06|4037.06|4032.36|4030.36|4045.06|4042.06|4031.36|4029.36|2679
1698282000000|2023-10-26 01:00:00|4033.36|4031.36|4034.36|4032.36|4038.36|4036.36|4030.36|4028.36|2792
1698285600000|2023-10-26 02:00:00|4035.36|4033.36|4032.36|4030.36|4035.36|4033.36|4027.36|4025.36|1822
1698289200000|2023-10-26 03:00:00|4033.36|4031.36|4036.36|4034.36|4038.36|4036.36|4032.36|4030.36|1579
1698292800000|2023-10-26 04:00:00|4037.36|4035.36|4037.36|4035.36|4038.36|4036.36|4033.36|4031.36|2218
1698296400000|2023-10-26 05:00:00|4038.36|4036.36|4035.36|4033.36|4042.36|4040.36|4032.36|4030.36|6367
1698300000000|2023-10-26 06:00:00|4035.11|4033.61|4033.11|4031.61|4045.11|4043.61|4029.11|4027.61|26265
1698303600000|2023-10-26 07:00:00|4034.11|4032.61|4035.15|4033.65|4040.15|4038.65|4017.11|4015.61|128196
1698307200000|2023-10-26 08:00:00|4034.15|4032.65|4030.15|4028.65|4043.15|4041.65|4025.15|4023.65|67341
1698310800000|2023-10-26 09:00:00|4031.15|4029.65|4034.15|4032.65|4045.15|4043.65|4027.15|4025.65|45435
1698314400000|2023-10-26 10:00:00|4035.15|4033.65|4033.15|4031.65|4045.15|4043.65|4029.15|4027.65|32438
1698318000000|2023-10-26 11:00:00|4032.15|4030.65|4033.91|4032.41|4034.91|4033.41|4025.15|4023.65|44343
1698321600000|2023-10-26 12:00:00|4033.41|4031.91|4062.91|4061.41|4063.91|4062.41|4028.91|4027.41|74777
1698325200000|2023-10-26 13:00:00|4063.41|4061.91|4054.91|4053.41|4067.91|4066.41|4050.91|4049.41|77263
1698328800000|2023-10-26 14:00:00|4053.91|4052.41|4061.9|4060.4|4064.9|4063.4|4042.9|4041.4|77383
1698332400000|2023-10-26 15:00:00|4060.9|4059.4|4048.9|4047.4|4063.9|4062.4|4044.9|4043.4|174386
1698336000000|2023-10-26 16:00:00|4047.9|4046.4|4030.9|4029.4|4048.9|4047.4|4029.9|4028.4|39105
1698339600000|2023-10-26 17:00:00|4031.9|4030.4|4039.9|4038.4|4040.9|4039.4|4027.9|4026.4|18325
1698343200000|2023-10-26 18:00:00|4040.4|4038.9|4052.9|4051.4|4052.9|4051.4|4038.9|4037.4|10030
1698346800000|2023-10-26 19:00:00|4053.9|4052.4|4036.4|4034.9|4055.9|4054.4|4035.9|4034.4|15464
1698350400000|2023-10-26 20:00:00|4037.15|4034.15|4039.35|4036.35|4044.45|4041.45|4032.65|4029.65|2
1698354000000|2023-10-26 21:00:00|4039.05|4036.05|4043.35|4040.35|4043.85|4040.85|4038.25|4035.25|0
1698357600000|2023-10-26 22:00:00|4044.35|4041.35|4049.05|4046.05|4049.95|4046.95|4044.35|4041.35|0
1698361200000|2023-10-26 23:00:00|4049.25|4046.25|4052.65|4049.65|4053.15|4050.15|4049.05|4046.05|0
1698364800000|2023-10-27 00:00:00|4052.45|4049.45|4054.15|4052.15|4055.15|4053.15|4048.15|4045.55|4596
1698368400000|2023-10-27 01:00:00|4053.15|4051.15|4062.15|4060.15|4063.15|4061.15|4053.15|4051.15|5593
1698372000000|2023-10-27 02:00:00|4063.15|4061.15|4063.15|4061.15|4066.15|4064.15|4062.15|4060.15|3936
1698375600000|2023-10-27 03:00:00|4063.65|4061.65|4061.15|4059.15|4064.15|4062.15|4058.15|4056.15|1219
1698379200000|2023-10-27 04:00:00|4060.15|4058.15|4064.15|4062.15|4064.15|4062.15|4058.15|4056.15|1340
1698382800000|2023-10-27 05:00:00|4063.15|4061.15|4067.15|4065.15|4069.15|4067.15|4061.15|4059.15|5862
1698386400000|2023-10-27 06:00:00|4066.9|4065.4|4048.9|4047.4|4070.9|4069.4|4048.9|4047.4|27459
1698390000000|2023-10-27 07:00:00|4049.9|4048.4|4039.15|4037.65|4049.9|4048.4|4023.9|4022.4|138153
1698393600000|2023-10-27 08:00:00|4038.15|4036.65|4060.15|4058.65|4062.15|4060.65|4035.15|4033.65|148801
1698397200000|2023-10-27 09:00:00|4061.15|4059.65|4051.15|4049.65|4063.15|4061.65|4047.15|4045.65|72641
1698400800000|2023-10-27 10:00:00|4050.15|4048.65|4039.15|4037.65|4058.15|4056.65|4039.15|4037.65|68517
1698404400000|2023-10-27 11:00:00|4038.15|4036.65|4020.71|4019.21|4041.15|4039.65|4019.71|4018.21|62631
1698408000000|2023-10-27 12:00:00|4019.71|4018.21|4043.71|4042.21|4049.71|4048.21|4017.71|4016.21|79916
1698411600000|2023-10-27 13:00:00|4044.71|4043.21|4029.71|4028.21|4053.71|4052.21|4022.71|4021.21|78903
1698415200000|2023-10-27 14:00:00|4030.71|4029.21|4013.52|4012.02|4036.02|4034.52|4006.52|4005.02|92836
1698418800000|2023-10-27 15:00:00|4014.52|4013.02|4015.52|4014.02|4025.52|4024.02|4009.52|4008.02|182979
1698422400000|2023-10-27 16:00:00|4014.52|4013.02|4005.52|4004.02|4015.52|4014.02|4005.52|4004.02|26665
1698426000000|2023-10-27 17:00:00|4006.52|4005.02|3996.52|3995.02|4007.52|4006.02|3995.52|3994.02|31146
1698429600000|2023-10-27 18:00:00|3997.52|3996.02|3991.52|3990.02|3999.52|3998.02|3989.52|3988.02|18457
1698433200000|2023-10-27 19:00:00|3990.52|3989.02|3999.52|3998.02|4001.52|4000.02|3989.52|3988.02|33412
1698436800000|2023-10-27 20:00:00|4002.07|3999.07|4000.97|3997.97|4004.47|4001.47|4000.87|3997.87|244
1698616800000|2023-10-29 22:00:00|4011.07|4008.07|4013.07|4010.07|4015.77|4012.77|4008.97|4005.97|0
1698620400000|2023-10-29 23:00:00|4012.87|4009.87|4011.87|4008.87|4013.27|4010.27|4009.17|4006.17|0
1698624000000|2023-10-30 00:00:00|4011.57|4008.57|4016.77|4014.77|4016.77|4014.77|4010.87|4007.87|2111
1698627600000|2023-10-30 01:00:00|4015.77|4013.77|4018.77|4016.77|4018.77|4016.77|4012.77|4010.77|2171
1698631200000|2023-10-30 02:00:00|4017.77|4015.77|4015.77|4013.77|4018.77|4016.77|4012.77|4010.77|2099
1698634800000|2023-10-30 03:00:00|4016.77|4014.77|4018.77|4016.77|4019.77|4017.77|4012.77|4010.77|1945
1698638400000|2023-10-30 04:00:00|4017.77|4015.77|4014.77|4012.77|4018.77|4016.77|4012.77|4010.77|912
1698642000000|2023-10-30 05:00:00|4015.77|4013.77|4020.77|4018.77|4020.77|4018.77|4014.77|4012.77|1754
1698645600000|2023-10-30 06:00:00|4021.77|4019.77|4027.77|4025.77|4029.77|4027.77|4019.77|4017.77|5474
1698649200000|2023-10-30 07:00:00|4027.52|4026.02|4036.52|4035.02|4040.52|4039.02|4022.52|4021.02|25243
1698652800000|2023-10-30 08:00:00|4039.02|4037.52|4032.6|4031.1|4043.52|4042.02|4024.6|4023.1|91606
1698656400000|2023-10-30 09:00:00|4033.6|4032.1|4043.6|4042.1|4047.6|4046.1|4033.6|4032.1|46632
1698660000000|2023-10-30 10:00:00|4044.6|4043.1|4046.6|4045.1|4052.6|4051.1|4034.6|4033.1|49884
1698663600000|2023-10-30 11:00:00|4045.6|4044.1|4048.6|4047.1|4051.6|4050.1|4041.6|4040.1|38642
1698667200000|2023-10-30 12:00:00|4047.6|4046.1|4039.75|4038.25|4047.6|4046.1|4034.75|4033.25|32149
1698670800000|2023-10-30 13:00:00|4040.75|4039.25|4045.75|4044.25|4049.75|4048.25|4036.75|4035.25|54837
1698674400000|2023-10-30 14:00:00|4046.25|4044.75|4031.75|4030.25|4046.75|4045.25|4023.75|4022.25|76075
1698678000000|2023-10-30 15:00:00|4030.75|4029.25|4032.89|4031.39|4040.89|4039.39|4024.89|4023.39|68585
1698681600000|2023-10-30 16:00:00|4031.89|4030.39|4025.11|4023.61|4034.89|4033.39|4021.11|4019.61|146538
1698685200000|2023-10-30 17:00:00|4026.11|4024.61|4037.11|4035.61|4038.11|4036.61|4024.11|4022.61|19649
1698688800000|2023-10-30 18:00:00|4038.11|4036.61|4038.11|4036.61|4039.11|4037.61|4033.11|4031.61|9426
1698692400000|2023-10-30 19:00:00|4039.11|4037.61|4041.11|4039.61|4044.11|4042.61|4037.11|4035.61|14474
1698696000000|2023-10-30 20:00:00|4040.11|4038.61|4038.11|4036.61|4041.11|4039.61|4037.11|4035.61|1783
1698699600000|2023-10-30 21:00:00|4038.66|4035.66|4037.56|4034.56|4038.86|4035.86|4037.06|4034.06|4
1698703200000|2023-10-30 22:00:00|4038.16|4035.16|4037.76|4034.76|4038.76|4035.76|4035.86|4032.86|0
1698706800000|2023-10-30 23:00:00|4037.56|4034.56|4036.36|4033.36|4038.96|4035.96|4036.06|4033.06|0
1698710400000|2023-10-31 00:00:00|4036.56|4033.56|4037.36|4035.36|4038.36|4036.36|4031.26|4028.26|1366
1698714000000|2023-10-31 01:00:00|4036.86|4034.86|4030.36|4028.36|4038.36|4036.36|4030.36|4028.36|2320
1698717600000|2023-10-31 02:00:00|4031.36|4029.36|4027.36|4025.36|4034.36|4032.36|4026.36|4024.36|1862
1698721200000|2023-10-31 03:00:00|4026.36|4024.36|4022.36|4020.36|4028.36|4026.36|4018.36|4016.36|3686
1698724800000|2023-10-31 04:00:00|4021.36|4019.36|4020.86|4018.86|4025.36|4023.36|4019.36|4017.36|1723
1698728400000|2023-10-31 05:00:00|4020.36|4018.36|4022.36|4020.36|4023.36|4021.36|4017.36|4015.36|2420
1698732000000|2023-10-31 06:00:00|4023.36|4021.36|4032.36|4030.36|4033.36|4031.36|4018.86|4016.86|5440
1698735600000|2023-10-31 07:00:00|4032.11|4030.61|4033.61|4032.11|4043.11|4041.61|4032.11|4030.61|14997
1698739200000|2023-10-31 08:00:00|4035.11|4033.61|4057.85|4056.35|4058.85|4057.35|4026.11|4024.61|74724
1698742800000|2023-10-31 09:00:00|4056.85|4055.35|4062.85|4061.35|4064.85|4063.35|4045.85|4044.35|74865
1698746400000|2023-10-31 10:00:00|4061.85|4060.35|4066.85|4065.35|4069.85|4068.35|4060.85|4059.35|60390
1698750000000|2023-10-31 11:00:00|4065.85|4064.35|4067.85|4066.35|4072.85|4071.35|4063.85|4062.35|35972
1698753600000|2023-10-31 12:00:00|4068.85|4067.35|4065.98|4064.48|4073.85|4072.35|4062.98|4061.48|44204
1698757200000|2023-10-31 13:00:00|4066.98|4065.48|4054.98|4053.48|4067.98|4066.48|4051.98|4050.48|55908
1698760800000|2023-10-31 14:00:00|4055.48|4053.98|4064.98|4063.48|4071.98|4070.48|4049.98|4048.48|69346
1698764400000|2023-10-31 15:00:00|4065.98|4064.48|4063.93|4062.43|4067.93|4066.43|4055.93|4054.43|56556
1698768000000|2023-10-31 16:00:00|4062.93|4061.43|4065.11|4063.61|4069.11|4067.61|4052.93|4051.43|256065
1698771600000|2023-10-31 17:00:00|4066.11|4064.61|4070.11|4068.61|4071.11|4069.61|4060.11|4058.61|25606
1698775200000|2023-10-31 18:00:00|4071.11|4069.61|4070.11|4068.61|4072.11|4070.61|4063.11|4061.61|9204
1698778800000|2023-10-31 19:00:00|4071.11|4069.61|4071.11|4069.61|4073.11|4071.61|4067.11|4065.61|20221
1698782400000|2023-10-31 20:00:00|4070.11|4068.61|4070.11|4068.61|4071.11|4069.61|4066.11|4064.61|3641
1698786000000|2023-10-31 21:00:00|4070.86|4067.86|4071.86|4068.86|4072.46|4069.46|4069.96|4066.96|57
1698789600000|2023-10-31 22:00:00|4072.36|4069.36|4071.96|4068.96|4074.06|4071.06|4069.06|4066.06|0
1698793200000|2023-10-31 23:00:00|4072.06|4069.06|4069.26|4066.26|4072.16|4069.16|4068.06|4065.06|0
1698796800000|2023-11-01 00:00:00|4069.16|4066.16|4067.36|4065.36|4070.76|4068.36|4064.36|4062.36|1984
1698800400000|2023-11-01 01:00:00|4066.36|4064.36|4065.36|4063.36|4070.36|4068.36|4063.36|4061.36|2654
1698804000000|2023-11-01 02:00:00|4066.36|4064.36|4070.36|4068.36|4070.36|4068.36|4063.36|4061.36|1918
1698807600000|2023-11-01 03:00:00|4069.36|4067.36|4071.36|4069.36|4073.36|4071.36|4069.36|4067.36|968
1698811200000|2023-11-01 04:00:00|4070.36|4068.36|4071.36|4069.36|4072.36|4070.36|4068.36|4066.36|878
1698814800000|2023-11-01 05:00:00|4070.36|4068.36|4069.36|4067.36|4073.36|4071.36|4068.36|4066.36|1685
1698818400000|2023-11-01 06:00:00|4068.36|4066.36|4083.36|4081.36|4083.36|4081.36|4068.36|4066.36|7030
1698822000000|2023-11-01 07:00:00|4083.11|4081.61|4076.11|4074.61|4084.11|4082.61|4074.11|4072.61|21586
1698825600000|2023-11-01 08:00:00|4077.11|4075.61|4063.35|4061.85|4084.11|4082.61|4060.11|4058.61|77533
1698829200000|2023-11-01 09:00:00|4064.35|4062.85|4061.35|4059.85|4071.35|4069.85|4058.35|4056.85|36961
1698832800000|2023-11-01 10:00:00|4062.35|4060.85|4059.35|4057.85|4062.35|4060.85|4051.35|4049.85|39055
1698836400000|2023-11-01 11:00:00|4060.35|4058.85|4056.35|4054.85|4064.35|4062.85|4050.35|4048.85|30520
1698840000000|2023-11-01 12:00:00|4055.35|4053.85|4074.62|4073.12|4078.62|4077.12|4055.35|4053.85|51239
1698843600000|2023-11-01 13:00:00|4073.62|4072.12|4094.12|4092.62|4101.62|4100.12|4070.62|4069.12|86653
1698847200000|2023-11-01 14:00:00|4098.12|4096.62|4100.62|4099.12|4105.62|4104.12|4085.62|4084.12|96141
1698850800000|2023-11-01 15:00:00|4099.62|4098.12|4098.97|4097.47|4102.62|4101.12|4084.97|4083.47|105551
1698854400000|2023-11-01 16:00:00|4097.97|4096.47|4089.97|4088.47|4100.97|4099.47|4084.97|4083.47|134065
1698858000000|2023-11-01 17:00:00|4089.47|4087.97|4090.47|4088.97|4095.97|4094.47|4087.97|4086.47|22839
1698861600000|2023-11-01 18:00:00|4091.47|4089.97|4095.97|4094.47|4099.97|4098.47|4081.97|4080.47|26287
1698865200000|2023-11-01 19:00:00|4096.97|4095.47|4109.97|4108.47|4110.97|4109.47|4095.97|4094.47|28639
1698868800000|2023-11-01 20:00:00|4108.97|4107.47|4110.97|4109.47|4111.97|4110.47|4106.97|4105.47|2719
1698872400000|2023-11-01 21:00:00|4111.52|4108.52|4112.52|4109.52|4112.92|4109.92|4111.12|4108.12|24
1698876000000|2023-11-01 22:00:00|4111.72|4108.72|4113.32|4110.32|4114.22|4111.22|4111.12|4108.12|0
1698879600000|2023-11-01 23:00:00|4113.22|4110.22|4119.12|4116.12|4119.62|4116.62|4113.02|4110.02|0
1698883200000|2023-11-02 00:00:00|4118.82|4115.82|4120.22|4118.22|4122.22|4120.22|4116.72|4113.72|2648
1698886800000|2023-11-02 01:00:00|4121.22|4119.22|4123.22|4121.22|4125.22|4123.22|4119.22|4117.22|2637
1698890400000|2023-11-02 02:00:00|4123.72|4121.72|4118.22|4116.22|4124.22|4122.22|4118.22|4116.22|2122
1698894000000|2023-11-02 03:00:00|4119.22|4117.22|4118.22|4116.22|4119.22|4117.22|4116.22|4114.22|654
1698897600000|2023-11-02 04:00:00|4117.22|4115.22|4118.22|4116.22|4119.22|4117.22|4117.22|4115.22|961
1698901200000|2023-11-02 05:00:00|4117.22|4115.22|4119.22|4117.22|4121.22|4119.22|4117.22|4115.22|1620
1698904800000|2023-11-02 06:00:00|4120.22|4118.22|4116.22|4114.22|4120.22|4118.22|4112.22|4110.22|5758
1698908400000|2023-11-02 07:00:00|4115.97|4114.47|4124.97|4123.47|4126.97|4125.47|4113.97|4112.47|18841
1698912000000|2023-11-02 08:00:00|4126.47|4124.97|4150.55|4149.05|4155.55|4154.05|4121.97|4120.47|142963
1698915600000|2023-11-02 09:00:00|4151.05|4149.55|4159.55|4158.05|4166.55|4165.05|4150.55|4149.05|132096
1698919200000|2023-11-02 10:00:00|4160.55|4159.05|4166.55|4165.05|4167.55|4166.05|4155.55|4154.05|82904
1698922800000|2023-11-02 11:00:00|4165.55|4164.05|4169.55|4168.05|4172.55|4171.05|4162.55|4161.05|74615
1698926400000|2023-11-02 12:00:00|4170.55|4169.05|4174.07|4172.57|4176.07|4174.57|4165.55|4164.05|51680
1698930000000|2023-11-02 13:00:00|4173.07|4171.57|4175.07|4173.57|4179.07|4177.57|4166.07|4164.57|90868
1698933600000|2023-11-02 14:00:00|4175.57|4174.07|4186.07|4184.57|4187.07|4185.57|4161.07|4159.57|107568
1698937200000|2023-11-02 15:00:00|4185.07|4183.57|4174.25|4172.75|4190.07|4188.57|4174.25|4172.75|132590
1698940800000|2023-11-02 16:00:00|4175.25|4173.75|4175.25|4173.75|4177.25|4175.75|4164.25|4162.75|274152
1698944400000|2023-11-02 17:00:00|4174.25|4172.75|4181.25|4179.75|4183.25|4181.75|4173.25|4171.75|37403
1698948000000|2023-11-02 18:00:00|4182.25|4180.75|4184.25|4182.75|4184.25|4182.75|4180.25|4178.75|13547
1698951600000|2023-11-02 19:00:00|4183.25|4181.75|4187.25|4185.75|4188.25|4186.75|4182.25|4180.75|20963
1698955200000|2023-11-02 20:00:00|4186.25|4184.75|4189.25|4187.75|4189.25|4187.75|4182.25|4180.75|9150
1698958800000|2023-11-02 21:00:00|4189.7|4186.7|4186.3|4183.3|4190.4|4187.4|4186.3|4183.3|13
1698962400000|2023-11-02 22:00:00|4184.9|4181.9|4187|4184|4189.4|4186.4|4184.9|4181.9|0
1698966000000|2023-11-02 23:00:00|4187.2|4184.2|4186.2|4183.2|4187.6|4184.6|4185.7|4182.7|0
1698969600000|2023-11-03 00:00:00|4186.4|4183.4|4186.5|4184.5|4188.1|4185.5|4184.5|4182.5|1352
1698973200000|2023-11-03 01:00:00|4185.5|4183.5|4188.5|4186.5|4189.5|4187.5|4183.5|4181.5|1310
1698976800000|2023-11-03 02:00:00|4189.5|4187.5|4189.5|4187.5|4191.5|4189.5|4188|4186|1337
1698980400000|2023-11-03 03:00:00|4190|4188|4190.5|4188.5|4192.5|4190.5|4189.5|4187.5|778
1698984000000|2023-11-03 04:00:00|4189.5|4187.5|4187.5|4185.5|4189.5|4187.5|4187.5|4185.5|1707
1698987600000|2023-11-03 05:00:00|4188.5|4186.5|4189.5|4187.5|4189.5|4187.5|4187.5|4185.5|1297
1698991200000|2023-11-03 06:00:00|4189|4187|4189.5|4187.5|4193.5|4191.5|4188.5|4186.5|3566
1698994800000|2023-11-03 07:00:00|4189.25|4187.75|4183.25|4181.75|4189.25|4187.75|4180.25|4178.75|12535
1698998400000|2023-11-03 08:00:00|4184.25|4182.75|4182.55|4181.05|4187.55|4186.05|4175.25|4173.75|89741
1699002000000|2023-11-03 09:00:00|4183.55|4182.05|4174.55|4173.05|4183.55|4182.05|4169.55|4168.05|63249
1699005600000|2023-11-03 10:00:00|4175.55|4174.05|4169.55|4168.05|4176.55|4175.05|4167.55|4166.05|94113
1699009200000|2023-11-03 11:00:00|4168.55|4167.05|4173.55|4172.05|4173.55|4172.05|4164.55|4163.05|54007
1699012800000|2023-11-03 12:00:00|4172.55|4171.05|4186.2|4184.7|4195.2|4193.7|4168.55|4167.05|92276
1699016400000|2023-11-03 13:00:00|4185.2|4183.7|4193.2|4191.7|4197.2|4195.7|4183.2|4181.7|85602
1699020000000|2023-11-03 14:00:00|4193.7|4192.2|4184.2|4182.7|4196.2|4194.7|4176.2|4174.7|97007
1699023600000|2023-11-03 15:00:00|4185.2|4183.7|4176.53|4175.03|4185.2|4183.7|4174.53|4173.03|77657
1699027200000|2023-11-03 16:00:00|4177.03|4175.53|4177.53|4176.03|4180.53|4179.03|4174.53|4173.03|192497
1699030800000|2023-11-03 17:00:00|4176.53|4175.03|4175.53|4174.03|4177.53|4176.03|4170.53|4169.03|22118
1699034400000|2023-11-03 18:00:00|4174.53|4173.03|4183.53|4182.03|4183.53|4182.03|4173.53|4172.03|16646
1699038000000|2023-11-03 19:00:00|4182.53|4181.03|4177.53|4176.03|4184.53|4183.03|4175.53|4174.03|17544
1699041600000|2023-11-03 20:00:00|4178.53|4177.03|4180.53|4179.03|4180.53|4179.03|4176.03|4174.53|2316
1699225200000|2023-11-05 23:00:00|4183.38|4180.38|4179.38|4176.38|4183.68|4180.68|4177.68|4174.68|0
1699228800000|2023-11-06 00:00:00|4179.08|4176.08|4174.78|4172.78|4181.38|4178.38|4173.78|4171.78|2164
1699232400000|2023-11-06 01:00:00|4173.78|4171.78|4175.78|4173.78|4178.78|4176.78|4172.78|4170.78|2519
1699236000000|2023-11-06 02:00:00|4177.78|4175.78|4175.78|4173.78|4178.78|4176.78|4174.78|4172.78|2128
1699239600000|2023-11-06 03:00:00|4176.78|4174.78|4176.78|4174.78|4178.78|4176.78|4174.78|4172.78|1122
1699243200000|2023-11-06 04:00:00|4175.78|4173.78|4177.78|4175.78|4179.78|4177.78|4175.78|4173.78|1369
1699246800000|2023-11-06 05:00:00|4178.78|4176.78|4176.78|4174.78|4178.78|4176.78|4175.78|4173.78|1372
1699250400000|2023-11-06 06:00:00|4177.78|4175.78|4178.78|4176.78|4178.78|4176.78|4173.78|4171.78|3103
1699254000000|2023-11-06 07:00:00|4178.53|4177.03|4184.53|4183.03|4189.53|4188.03|4176.53|4175.03|25540
1699257600000|2023-11-06 08:00:00|4185.53|4184.03|4178.48|4176.98|4190.53|4189.03|4174.53|4173.03|62089
1699261200000|2023-11-06 09:00:00|4179.48|4177.98|4168.48|4166.98|4179.48|4177.98|4166.48|4164.98|40451
1699264800000|2023-11-06 10:00:00|4169.48|4167.98|4165.48|4163.98|4172.48|4170.98|4161.48|4159.98|44643
1699268400000|2023-11-06 11:00:00|4164.48|4162.98|4163.48|4161.98|4168.48|4166.98|4162.48|4160.98|26207
1699272000000|2023-11-06 12:00:00|4162.48|4160.98|4165.46|4163.96|4168.46|4166.96|4160.48|4158.98|25712
1699275600000|2023-11-06 13:00:00|4164.46|4162.96|4164.46|4162.96|4165.46|4163.96|4160.46|4158.96|39358
1699279200000|2023-11-06 14:00:00|4165.46|4163.96|4157.46|4155.96|4170.46|4168.96|4156.46|4154.96|58853
1699282800000|2023-11-06 15:00:00|4158.46|4156.96|4162.54|4161.04|4163.54|4162.04|4152.54|4151.04|72551
1699286400000|2023-11-06 16:00:00|4161.54|4160.04|4160.54|4159.04|4163.54|4162.04|4157.54|4156.04|173766
1699290000000|2023-11-06 17:00:00|4159.54|4158.04|4155.54|4154.04|4159.54|4158.04|4153.54|4152.04|27509
1699293600000|2023-11-06 18:00:00|4156.54|4155.04|4149.54|4148.04|4156.54|4155.04|4146.54|4145.04|22167
1699297200000|2023-11-06 19:00:00|4150.54|4149.04|4154.54|4153.04|4155.54|4154.04|4146.54|4145.04|10593
1699300800000|2023-11-06 20:00:00|4153.54|4152.04|4158.54|4157.04|4159.54|4158.04|4153.54|4152.04|8834
1699304400000|2023-11-06 21:00:00|4160.99|4157.99|4156.59|4153.59|4161.29|4158.29|4156.49|4153.49|38
1699308000000|2023-11-06 22:00:00|4156.69|4153.69|4156.79|4153.79|4157.19|4154.19|4156.59|4153.59|0
1699311600000|2023-11-06 23:00:00|4155.69|4152.69|4152.89|4149.89|4156.09|4153.09|4151.69|4148.69|0
1699315200000|2023-11-07 00:00:00|4153.19|4150.19|4152.79|4150.79|4155.79|4153.79|4151.79|4148.99|1786
1699318800000|2023-11-07 01:00:00|4151.79|4149.79|4155.79|4153.79|4157.79|4155.79|4150.79|4148.79|1485
1699322400000|2023-11-07 02:00:00|4155.29|4153.29|4154.79|4152.79|4155.79|4153.79|4153.79|4151.79|1092
1699326000000|2023-11-07 03:00:00|4154.29|4152.29|4154.79|4152.79|4155.79|4153.79|4151.79|4149.79|1036
1699329600000|2023-11-07 04:00:00|4153.79|4151.79|4152.79|4150.79|4154.79|4152.79|4151.79|4149.79|1382
1699333200000|2023-11-07 05:00:00|4151.79|4149.79|4149.79|4147.79|4152.79|4150.79|4148.79|4146.79|1077
1699336800000|2023-11-07 06:00:00|4150.79|4148.79|4144.79|4142.79|4151.79|4149.79|4141.79|4139.79|3490
1699340400000|2023-11-07 07:00:00|4144.54|4143.04|4143.54|4142.04|4147.54|4146.04|4141.54|4140.04|11154
1699344000000|2023-11-07 08:00:00|4144.54|4143.04|4158.72|4157.22|4164.54|4163.04|4142.54|4141.04|75589
1699347600000|2023-11-07 09:00:00|4159.72|4158.22|4144.72|4143.22|4159.72|4158.22|4143.72|4142.22|43860
1699351200000|2023-11-07 10:00:00|4144.22|4142.72|4147.72|4146.22|4154.72|4153.22|4142.72|4141.22|63569
1699354800000|2023-11-07 11:00:00|4146.72|4145.22|4141.72|4140.22|4147.72|4146.22|4135.72|4134.22|43161
1699358400000|2023-11-07 12:00:00|4140.72|4139.22|4143.73|4142.23|4144.72|4143.22|4139.72|4138.22|29613
1699362000000|2023-11-07 13:00:00|4142.73|4141.23|4152.73|4151.23|4153.73|4152.23|4140.73|4139.23|52054
1699365600000|2023-11-07 14:00:00|4151.73|4150.23|4152.73|4151.23|4154.73|4153.23|4143.73|4142.23|66136
1699369200000|2023-11-07 15:00:00|4153.73|4152.23|4161.51|4160.01|4166.51|4165.01|4147.51|4146.01|70007
1699372800000|2023-11-07 16:00:00|4162.51|4161.01|4153.51|4152.01|4162.51|4161.01|4153.51|4152.01|138046
1699376400000|2023-11-07 17:00:00|4152.51|4151.01|4149.51|4148.01|4152.51|4151.01|4147.51|4146.01|23165
1699380000000|2023-11-07 18:00:00|4148.51|4147.01|4152.51|4151.01|4155.51|4154.01|4148.51|4147.01|9474
1699383600000|2023-11-07 19:00:00|4153.51|4152.01|4151.51|4150.01|4154.51|4153.01|4150.51|4149.01|4764
1699387200000|2023-11-07 20:00:00|4152.51|4151.01|4151.01|4149.51|4154.51|4153.01|4148.51|4147.01|6732
1699390800000|2023-11-07 21:00:00|4151.46|4148.46|4152.46|4149.46|4152.66|4149.66|4150.36|4147.36|67
1699394400000|2023-11-07 22:00:00|4152.36|4149.36|4152.36|4149.36|4152.66|4149.66|4151.76|4148.76|0
1699398000000|2023-11-07 23:00:00|4152.06|4149.06|4150.36|4147.36|4152.06|4149.06|4149.76|4146.76|0
1699401600000|2023-11-08 00:00:00|4150.16|4147.16|4151.76|4149.76|4152.76|4150.76|4149.86|4146.86|1436
1699405200000|2023-11-08 01:00:00|4150.76|4148.76|4148.76|4146.76|4151.76|4149.76|4147.76|4145.76|2540
1699408800000|2023-11-08 02:00:00|4147.76|4145.76|4151.76|4149.76|4151.76|4149.76|4147.26|4145.26|1233
1699412400000|2023-11-08 03:00:00|4150.76|4148.76|4142.76|4140.76|4151.76|4149.76|4141.76|4139.76|1777
1699416000000|2023-11-08 04:00:00|4143.26|4141.26|4146.76|4144.76|4148.76|4146.76|4142.76|4140.76|1298
1699419600000|2023-11-08 05:00:00|4147.26|4145.26|4141.76|4139.76|4147.76|4145.76|4140.76|4138.76|1320
1699423200000|2023-11-08 06:00:00|4140.76|4138.76|4134.76|4132.76|4140.76|4138.76|4134.76|4132.76|7519
1699426800000|2023-11-08 07:00:00|4134.51|4133.01|4134.51|4133.01|4139.51|4138.01|4132.51|4131.01|8872
1699430400000|2023-11-08 08:00:00|4133.51|4132.01|4144.47|4142.97|4150.51|4149.01|4131.51|4130.01|57626
1699434000000|2023-11-08 09:00:00|4143.47|4141.97|4137.47|4135.97|4144.47|4142.97|4133.47|4131.97|45082
1699437600000|2023-11-08 10:00:00|4137.97|4136.47|4149.47|4147.97|4150.47|4148.97|4135.97|4134.47|81076
1699441200000|2023-11-08 11:00:00|4150.47|4148.97|4155.47|4153.97|4159.47|4157.97|4149.47|4147.97|48780
1699444800000|2023-11-08 12:00:00|4154.47|4152.97|4165.86|4164.36|4166.86|4165.36|4153.47|4151.97|48619
1699448400000|2023-11-08 13:00:00|4164.86|4163.36|4176.86|4175.36|4176.86|4175.36|4164.86|4163.36|55035
1699452000000|2023-11-08 14:00:00|4177.86|4176.36|4196.86|4195.36|4198.86|4197.36|4177.86|4176.36|117086
1699455600000|2023-11-08 15:00:00|4196.36|4194.86|4177.56|4176.06|4196.86|4195.36|4177.56|4176.06|103557
1699459200000|2023-11-08 16:00:00|4178.56|4177.06|4172.56|4171.06|4183.56|4182.06|4172.56|4171.06|162369
1699462800000|2023-11-08 17:00:00|4173.56|4172.06|4173.56|4172.06|4175.56|4174.06|4160.56|4159.06|48225
1699466400000|2023-11-08 18:00:00|4174.56|4173.06|4176.56|4175.06|4179.56|4178.06|4171.56|4170.06|16502
1699470000000|2023-11-08 19:00:00|4177.56|4176.06|4178.56|4177.06|4181.56|4180.06|4176.56|4175.06|6369
1699473600000|2023-11-08 20:00:00|4179.56|4178.06|4182.56|4181.06|4186.56|4185.06|4178.56|4177.06|19927
1699477200000|2023-11-08 21:00:00|4182.31|4179.31|4176.71|4173.71|4182.31|4179.31|4176.51|4173.51|96
1699480800000|2023-11-08 22:00:00|4176.91|4173.91|4176.11|4173.11|4177.41|4174.41|4176.01|4173.01|0
1699484400000|2023-11-08 23:00:00|4176.01|4173.01|4177.21|4174.21|4177.21|4174.21|4173.81|4170.81|0
1699488000000|2023-11-09 00:00:00|4177.01|4174.01|4179.81|4177.81|4179.81|4177.81|4175.81|4173.71|1431
1699491600000|2023-11-09 01:00:00|4180.81|4178.81|4181.81|4179.81|4184.81|4182.81|4180.81|4178.81|2354
1699495200000|2023-11-09 02:00:00|4182.81|4180.81|4178.81|4176.81|4184.81|4182.81|4177.81|4175.81|1748
1699498800000|2023-11-09 03:00:00|4177.81|4175.81|4178.81|4176.81|4181.81|4179.81|4177.81|4175.81|1396
1699502400000|2023-11-09 04:00:00|4177.81|4175.81|4182.81|4180.81|4182.81|4180.81|4177.81|4175.81|852
1699506000000|2023-11-09 05:00:00|4183.81|4181.81|4181.81|4179.81|4186.81|4184.81|4181.31|4179.31|2427
1699509600000|2023-11-09 06:00:00|4180.81|4178.81|4184.81|4182.81|4186.81|4184.81|4178.81|4176.81|3354
1699513200000|2023-11-09 07:00:00|4184.56|4183.06|4186.56|4185.06|4187.56|4186.06|4179.56|4178.06|10506
1699516800000|2023-11-09 08:00:00|4187.56|4186.06|4191.65|4190.15|4199.56|4198.06|4176.56|4175.06|78751
1699520400000|2023-11-09 09:00:00|4190.65|4189.15|4201.65|4200.15|4202.65|4201.15|4188.65|4187.15|54307
1699524000000|2023-11-09 10:00:00|4200.65|4199.15|4214.65|4213.15|4215.65|4214.15|4200.65|4199.15|74294
1699527600000|2023-11-09 11:00:00|4215.65|4214.15|4209.65|4208.15|4216.65|4215.15|4206.65|4205.15|53889
1699531200000|2023-11-09 12:00:00|4210.65|4209.15|4217.69|4216.19|4220.69|4219.19|4209.65|4208.15|45004
1699534800000|2023-11-09 13:00:00|4218.69|4217.19|4216.69|4215.19|4222.69|4221.19|4215.69|4214.19|52456
1699538400000|2023-11-09 14:00:00|4217.69|4216.19|4224.69|4223.19|4224.69|4223.19|4215.69|4214.19|69198
1699542000000|2023-11-09 15:00:00|4225.19|4223.69|4225.84|4224.34|4225.84|4224.34|4210.69|4209.19|111273
1699545600000|2023-11-09 16:00:00|4224.84|4223.34|4231.84|4230.34|4235.84|4234.34|4224.84|4223.34|243881
1699549200000|2023-11-09 17:00:00|4230.84|4229.34|4227.84|4226.34|4231.84|4230.34|4225.84|4224.34|27796
1699552800000|2023-11-09 18:00:00|4223.84|4222.34|4214.84|4213.34|4224.84|4223.34|4211.84|4210.34|32266
1699556400000|2023-11-09 19:00:00|4213.84|4212.34|4203.84|4202.34|4213.84|4212.34|4201.84|4200.34|23653
1699560000000|2023-11-09 20:00:00|4203.34|4201.84|4205.84|4204.34|4208.84|4207.34|4200.84|4199.34|18023
1699563600000|2023-11-09 21:00:00|4205.34|4203.84|4208.39|4205.39|4210.19|4207.19|4205.34|4203.09|32
1699567200000|2023-11-09 22:00:00|4208.49|4205.49|4208.29|4205.29|4209.19|4206.19|4207.69|4204.69|0
1699570800000|2023-11-09 23:00:00|4208.09|4205.09|4203.89|4200.89|4208.39|4205.39|4201.29|4198.29|0
1699574400000|2023-11-10 00:00:00|4203.69|4200.69|4197.09|4195.09|4204.19|4201.19|4194.09|4192.09|2825
1699578000000|2023-11-10 01:00:00|4198.09|4196.09|4198.4|4196.4|4201.09|4199.09|4196.09|4194.09|2337
1699581600000|2023-11-10 02:00:00|4197.4|4195.4|4197.4|4195.4|4200.4|4198.4|4195.4|4193.4|2995
1699585200000|2023-11-10 03:00:00|4198.4|4196.4|4196.4|4194.4|4198.4|4196.4|4195.4|4193.4|1402
1699588800000|2023-11-10 04:00:00|4197.4|4195.4|4201.4|4199.4|4203.4|4201.4|4196.4|4194.4|3070
1699592400000|2023-11-10 05:00:00|4200.4|4198.4|4202.4|4200.4|4202.4|4200.4|4197.4|4195.4|1380
1699596000000|2023-11-10 06:00:00|4201.9|4199.9|4201.4|4199.4|4205.4|4203.4|4199.4|4197.4|8213
1699599600000|2023-11-10 07:00:00|4201.15|4199.65|4206.15|4204.65|4210.15|4208.65|4200.15|4198.65|17243
1699603200000|2023-11-10 08:00:00|4208.15|4206.65|4206.37|4204.87|4217.15|4215.65|4203.37|4201.87|109318
1699606800000|2023-11-10 09:00:00|4205.37|4203.87|4208.37|4206.87|4209.37|4207.87|4196.37|4194.87|62277
1699610400000|2023-11-10 10:00:00|4209.37|4207.87|4193.37|4191.87|4209.37|4207.87|4189.37|4187.87|94671
1699614000000|2023-11-10 11:00:00|4192.37|4190.87|4192.37|4190.87|4194.37|4192.87|4184.37|4182.87|65413
1699617600000|2023-11-10 12:00:00|4191.37|4189.87|4200.29|4198.79|4203.29|4201.79|4189.37|4187.87|51349
1699621200000|2023-11-10 13:00:00|4201.29|4199.79|4204.29|4202.79|4207.29|4205.79|4196.29|4194.79|46333
1699624800000|2023-11-10 14:00:00|4203.79|4202.29|4194.29|4192.79|4204.29|4202.79|4193.29|4191.79|60303
1699628400000|2023-11-10 15:00:00|4192.29|4190.79|4190.55|4189.05|4195.29|4193.79|4176.55|4175.05|97657
1699632000000|2023-11-10 16:00:00|4189.55|4188.05|4204.55|4203.05|4205.55|4204.05|4189.55|4188.05|168528
1699635600000|2023-11-10 17:00:00|4205.05|4203.55|4217.55|4216.05|4219.55|4218.05|4204.55|4203.05|33916
1699639200000|2023-11-10 18:00:00|4216.55|4215.05|4226.55|4225.05|4226.55|4225.05|4215.55|4214.05|13201
1699642800000|2023-11-10 19:00:00|4226.05|4224.55|4227.55|4226.05|4230.55|4229.05|4225.55|4224.05|9946
1699646400000|2023-11-10 20:00:00|4226.55|4225.05|4232.05|4230.55|4232.55|4231.05|4226.55|4225.05|18964
1699650000000|2023-11-10 21:00:00|4232.55|4231.05|4225.7|4222.7|4236.1|4233.1|4223.7|4220.7|32
1699830000000|2023-11-12 23:00:00|4229|4226|4223.3|4220.3|4229|4226|4222.1|4219.1|0
1699833600000|2023-11-13 00:00:00|4223.2|4220.2|4213.3|4211.3|4224|4221|4212.3|4210.3|2296
1699837200000|2023-11-13 01:00:00|4212.8|4210.8|4213.3|4211.3|4214.3|4212.3|4211.3|4209.3|2608
1699840800000|2023-11-13 02:00:00|4212.3|4210.3|4210.3|4208.3|4214.3|4212.3|4210.3|4208.3|817
1699844400000|2023-11-13 03:00:00|4209.3|4207.3|4206.8|4204.8|4209.3|4207.3|4206.8|4204.8|1318
1699848000000|2023-11-13 04:00:00|4207.3|4205.3|4203.3|4201.3|4207.3|4205.3|4203.3|4201.3|1244
1699851600000|2023-11-13 05:00:00|4202.3|4200.3|4207.3|4205.3|4208.3|4206.3|4202.3|4200.3|1444
1699855200000|2023-11-13 06:00:00|4206.3|4204.3|4212.3|4210.3|4213.3|4211.3|4206.3|4204.3|2226
1699858800000|2023-11-13 07:00:00|4212.05|4210.55|4213.05|4211.55|4218.05|4216.55|4210.05|4208.55|16695
1699862400000|2023-11-13 08:00:00|4213.55|4212.05|4228.41|4226.91|4228.41|4226.91|4213.05|4211.55|50277
1699866000000|2023-11-13 09:00:00|4229.41|4227.91|4227.41|4225.91|4236.41|4234.91|4226.41|4224.91|62782
1699869600000|2023-11-13 10:00:00|4226.91|4225.41|4229.41|4227.91|4231.41|4229.91|4219.41|4217.91|51286
1699873200000|2023-11-13 11:00:00|4230.41|4228.91|4219.41|4217.91|4230.41|4228.91|4215.41|4213.91|32486
1699876800000|2023-11-13 12:00:00|4218.91|4217.41|4212.95|4211.45|4219.41|4217.91|4211.95|4210.45|24400
1699880400000|2023-11-13 13:00:00|4211.95|4210.45|4217.95|4216.45|4221.95|4220.45|4211.95|4210.45|33708
1699884000000|2023-11-13 14:00:00|4218.95|4217.45|4216.95|4215.45|4219.95|4218.45|4209.95|4208.45|55377
1699887600000|2023-11-13 15:00:00|4215.95|4214.45|4224.97|4223.47|4225.97|4224.47|4213.95|4212.45|58323
1699891200000|2023-11-13 16:00:00|4224.47|4222.97|4236.09|4234.59|4238.09|4236.59|4221.97|4220.47|151758
1699894800000|2023-11-13 17:00:00|4237.09|4235.59|4231.09|4229.59|4237.09|4235.59|4230.09|4228.59|22490
1699898400000|2023-11-13 18:00:00|4232.09|4230.59|4234.09|4232.59|4237.09|4235.59|4231.09|4229.59|12237
1699902000000|2023-11-13 19:00:00|4235.09|4233.59|4236.09|4234.59|4238.59|4237.09|4234.09|4232.59|7692
1699905600000|2023-11-13 20:00:00|4235.09|4233.59|4234.09|4232.59|4238.09|4236.59|4234.09|4232.59|16654
1699909200000|2023-11-13 21:00:00|4235.34|4232.34|4237.84|4234.84|4238.04|4235.04|4234.84|4231.84|14
1699912800000|2023-11-13 22:00:00|4237.64|4234.64|4237.44|4234.44|4237.94|4234.94|4237.14|4234.14|0
1699916400000|2023-11-13 23:00:00|4237.14|4234.14|4237.54|4234.54|4238.14|4235.14|4236.34|4233.34|0
1699920000000|2023-11-14 00:00:00|4237.24|4234.24|4235.7|4233.7|4238.04|4235.04|4232.34|4230.34|1127
1699923600000|2023-11-14 01:00:00|4234.7|4232.7|4238.7|4236.7|4239.7|4237.7|4234.7|4232.7|2527
1699927200000|2023-11-14 02:00:00|4239.7|4237.7|4235.7|4233.7|4239.7|4237.7|4235.7|4233.7|1350
1699930800000|2023-11-14 03:00:00|4234.7|4232.7|4237.7|4235.7|4237.7|4235.7|4232.7|4230.7|1109
1699934400000|2023-11-14 04:00:00|4236.7|4234.7|4235.7|4233.7|4237.7|4235.7|4234.7|4232.7|562
1699938000000|2023-11-14 05:00:00|4234.7|4232.7|4234.7|4232.7|4235.7|4233.7|4232.7|4230.7|2064
1699941600000|2023-11-14 06:00:00|4233.7|4231.7|4231.7|4229.7|4233.7|4231.7|4229.7|4227.7|2901
1699945200000|2023-11-14 07:00:00|4231.45|4229.95|4238.45|4236.95|4240.45|4238.95|4229.45|4227.95|8747
1699948800000|2023-11-14 08:00:00|4239.45|4237.95|4244.52|4243.02|4245.02|4243.52|4231.45|4229.95|47898
1699952400000|2023-11-14 09:00:00|4243.52|4242.02|4244.52|4243.02|4251.52|4250.02|4239.52|4238.02|69004
1699956000000|2023-11-14 10:00:00|4245.02|4243.52|4241.52|4240.02|4250.52|4249.02|4236.52|4235.02|81726
1699959600000|2023-11-14 11:00:00|4242.52|4241.02|4243.52|4242.02|4244.52|4243.02|4237.52|4236.02|34054
1699963200000|2023-11-14 12:00:00|4244.52|4243.02|4244.16|4242.66|4247.52|4246.02|4240.16|4238.66|33567
1699966800000|2023-11-14 13:00:00|4245.16|4243.66|4276.16|4274.66|4283.16|4281.66|4241.16|4239.66|121200
1699970400000|2023-11-14 14:00:00|4277.16|4275.66|4287.16|4285.66|4289.16|4287.66|4274.16|4272.66|125123
1699974000000|2023-11-14 15:00:00|4288.16|4286.66|4292.93|4291.43|4305.93|4304.43|4287.16|4285.66|187602
1699977600000|2023-11-14 16:00:00|4293.93|4292.43|4286.93|4285.43|4298.93|4297.43|4286.93|4285.43|251101
1699981200000|2023-11-14 17:00:00|4287.93|4286.43|4288.93|4287.43|4290.93|4289.43|4286.93|4285.43|50246
1699984800000|2023-11-14 18:00:00|4289.93|4288.43|4287.93|4286.43|4293.93|4292.43|4287.93|4286.43|10312
1699988400000|2023-11-14 19:00:00|4286.93|4285.43|4292.93|4291.43|4293.93|4292.43|4285.93|4284.43|7771
1699992000000|2023-11-14 20:00:00|4293.93|4292.43|4293.93|4292.43|4298.93|4297.43|4289.93|4288.43|15013
1699995600000|2023-11-14 21:00:00|4292.78|4289.78|4296.28|4293.28|4298.78|4295.78|4292.08|4289.08|103
1699999200000|2023-11-14 22:00:00|4296.18|4293.18|4297.38|4294.38|4297.58|4294.58|4295.78|4292.78|0
1700002800000|2023-11-14 23:00:00|4297.68|4294.68|4298.28|4295.28|4301.08|4298.08|4296.98|4293.98|0
1700006400000|2023-11-15 00:00:00|4298.48|4295.48|4295.6|4293.6|4299.6|4297.6|4295.6|4293.38|1585
1700010000000|2023-11-15 01:00:00|4296.6|4294.6|4295.6|4293.6|4297.6|4295.6|4292.6|4290.6|3002
1700013600000|2023-11-15 02:00:00|4296.6|4294.6|4300.6|4298.6|4300.6|4298.6|4294.6|4292.6|1326
1700017200000|2023-11-15 03:00:00|4300.1|4298.1|4299.6|4297.6|4300.6|4298.6|4296.6|4294.6|1065
1700020800000|2023-11-15 04:00:00|4299.1|4297.1|4298.6|4296.6|4299.6|4297.6|4298.6|4296.6|676
1700024400000|2023-11-15 05:00:00|4297.6|4295.6|4302.6|4300.6|4305.6|4303.6|4296.6|4294.6|5894
1700028000000|2023-11-15 06:00:00|4301.6|4299.6|4307.6|4305.6|4309.6|4307.6|4301.6|4299.6|5191
1700031600000|2023-11-15 07:00:00|4307.35|4305.85|4300.35|4298.85|4309.35|4307.85|4298.35|4296.85|18742
1700035200000|2023-11-15 08:00:00|4301.35|4299.85|4325.78|4324.28|4326.78|4325.28|4300.35|4298.85|120539
1700038800000|2023-11-15 09:00:00|4324.78|4323.28|4307.78|4306.28|4326.78|4325.28|4305.78|4304.28|91458
1700042400000|2023-11-15 10:00:00|4306.78|4305.28|4316.78|4315.28|4319.78|4318.28|4306.78|4305.28|56615
1700046000000|2023-11-15 11:00:00|4317.78|4316.28|4324.78|4323.28|4325.78|4324.28|4313.78|4312.28|59525
1700049600000|2023-11-15 12:00:00|4323.78|4322.28|4322.72|4321.22|4323.78|4322.28|4315.78|4314.28|35003
1700053200000|2023-11-15 13:00:00|4322.22|4320.72|4313.72|4312.22|4327.72|4326.22|4311.72|4310.22|65193
1700056800000|2023-11-15 14:00:00|4314.72|4313.22|4310.72|4309.22|4317.72|4316.22|4306.72|4305.22|86586
1700060400000|2023-11-15 15:00:00|4311.22|4309.72|4315.83|4314.33|4318.83|4317.33|4309.72|4308.22|75756
1700064000000|2023-11-15 16:00:00|4316.83|4315.33|4312.83|4311.33|4318.83|4317.33|4310.83|4309.33|141192
1700067600000|2023-11-15 17:00:00|4313.83|4312.33|4313.83|4312.33|4315.83|4314.33|4310.83|4309.33|29203
1700071200000|2023-11-15 18:00:00|4313.33|4311.83|4314.83|4313.33|4315.83|4314.33|4308.83|4307.33|11537
1700074800000|2023-11-15 19:00:00|4315.83|4314.33|4315.83|4314.33|4318.83|4317.33|4313.83|4312.33|12223
1700078400000|2023-11-15 20:00:00|4314.83|4313.33|4313.83|4312.33|4316.83|4315.33|4310.83|4309.33|13363
1700082000000|2023-11-15 21:00:00|4313.78|4310.78|4308.38|4305.38|4313.78|4310.78|4306.68|4303.68|62
1700085600000|2023-11-15 22:00:00|4308.48|4305.48|4307.88|4304.88|4308.48|4305.48|4307.28|4304.28|0
1700089200000|2023-11-15 23:00:00|4308.68|4305.68|4311|4308|4311|4308|4307.88|4304.88|0
1700092800000|2023-11-16 00:00:00|4310.9|4307.9|4316.4|4314.4|4320.4|4318.4|4310.6|4307.6|2165
1700096400000|2023-11-16 01:00:00|4315.9|4313.9|4308.4|4306.4|4316.4|4314.4|4308.4|4306.4|3380
1700100000000|2023-11-16 02:00:00|4308.9|4306.9|4304.4|4302.4|4309.4|4307.4|4304.4|4302.4|4590
1700103600000|2023-11-16 03:00:00|4303.4|4301.4|4301.9|4299.9|4305.4|4303.4|4301.4|4299.4|3553
1700107200000|2023-11-16 04:00:00|4302.4|4300.4|4306.4|4304.4|4307.4|4305.4|4301.4|4299.4|889
1700110800000|2023-11-16 05:00:00|4307.4|4305.4|4307.4|4305.4|4310.4|4308.4|4306.4|4304.4|1468
1700114400000|2023-11-16 06:00:00|4307.9|4305.9|4311.4|4309.4|4313.4|4311.4|4307.9|4305.9|5816
1700118000000|2023-11-16 07:00:00|4311.15|4309.65|4314.15|4312.65|4316.15|4314.65|4310.15|4308.65|14184
1700121600000|2023-11-16 08:00:00|4315.15|4313.65|4320.02|4318.52|4324.15|4322.65|4314.15|4312.65|95518
1700125200000|2023-11-16 09:00:00|4319.02|4317.52|4313.02|4311.52|4322.02|4320.52|4310.02|4308.52|55194
1700128800000|2023-11-16 10:00:00|4314.02|4312.52|4312.02|4310.52|4317.02|4315.52|4310.02|4308.52|59683
1700132400000|2023-11-16 11:00:00|4311.02|4309.52|4310.02|4308.52|4313.02|4311.52|4307.02|4305.52|39185
1700136000000|2023-11-16 12:00:00|4309.02|4307.52|4306.89|4305.39|4311.89|4310.39|4304.02|4302.52|41536
1700139600000|2023-11-16 13:00:00|4307.89|4306.39|4320.89|4319.39|4321.89|4320.39|4305.89|4304.39|51636
1700143200000|2023-11-16 14:00:00|4319.89|4318.39|4317.89|4316.39|4319.89|4318.39|4305.89|4304.39|98553
1700146800000|2023-11-16 15:00:00|4318.39|4316.89|4307.92|4306.42|4318.89|4317.39|4303.92|4302.42|84935
1700150400000|2023-11-16 16:00:00|4306.92|4305.42|4304.92|4303.42|4307.92|4306.42|4300.92|4299.42|160312
1700154000000|2023-11-16 17:00:00|4305.92|4304.42|4308.42|4306.92|4310.92|4309.42|4304.92|4303.42|21708
1700157600000|2023-11-16 18:00:00|4308.92|4307.42|4305.92|4304.42|4308.92|4307.42|4302.92|4301.42|14958
1700161200000|2023-11-16 19:00:00|4304.92|4303.42|4309.92|4308.42|4311.92|4310.42|4304.92|4303.42|6451
1700164800000|2023-11-16 20:00:00|4309.42|4307.92|4316.92|4315.42|4316.92|4315.42|4307.92|4306.42|16484
1700168400000|2023-11-16 21:00:00|4317.67|4314.67|4322.97|4319.97|4323.87|4320.87|4317.47|4314.47|30
1700172000000|2023-11-16 22:00:00|4323.07|4320.07|4322.8|4319.8|4323.2|4320.2|4322.17|4319.17|0
1700175600000|2023-11-16 23:00:00|4322.7|4319.7|4319.2|4316.2|4322.9|4319.9|4319.2|4316.2|0
1700179200000|2023-11-17 00:00:00|4319.4|4316.4|4319.5|4317.5|4320.9|4318.5|4316.5|4314.5|1526
1700182800000|2023-11-17 01:00:00|4318.5|4316.5|4319.8|4317.8|4321.5|4319.5|4317.5|4315.5|2261
1700186400000|2023-11-17 02:00:00|4320.8|4318.8|4317.8|4315.8|4320.8|4318.8|4317.8|4315.8|2880
1700190000000|2023-11-17 03:00:00|4318.8|4316.8|4320.8|4318.8|4321.8|4319.8|4318.8|4316.8|2014
1700193600000|2023-11-17 04:00:00|4321.8|4319.8|4320.8|4318.8|4321.8|4319.8|4318.8|4316.8|1018
1700197200000|2023-11-17 05:00:00|4320.3|4318.3|4318.8|4316.8|4320.8|4318.8|4317.8|4315.8|1886
1700200800000|2023-11-17 06:00:00|4319.8|4317.8|4317.8|4315.8|4320.8|4318.8|4316.8|4314.8|2280
1700204400000|2023-11-17 07:00:00|4317.55|4316.05|4311.05|4309.55|4317.55|4316.05|4309.55|4308.05|18903
1700208000000|2023-11-17 08:00:00|4311.55|4310.05|4325.37|4323.87|4332.37|4330.87|4311.55|4310.05|101759
1700211600000|2023-11-17 09:00:00|4326.37|4324.87|4334.37|4332.87|4337.37|4335.87|4326.37|4324.87|78427
1700215200000|2023-11-17 10:00:00|4335.37|4333.87|4343.37|4341.87|4346.37|4344.87|4335.37|4333.87|144369
1700218800000|2023-11-17 11:00:00|4342.37|4340.87|4337.37|4335.87|4343.37|4341.87|4335.37|4333.87|70638
1700222400000|2023-11-17 12:00:00|4338.37|4336.87|4336.44|4334.94|4341.44|4339.94|4335.44|4333.94|39448
1700226000000|2023-11-17 13:00:00|4337.44|4335.94|4338.44|4336.94|4342.44|4340.94|4336.44|4334.94|45457
1700229600000|2023-11-17 14:00:00|4337.44|4335.94|4340.44|4338.94|4343.44|4341.94|4334.44|4332.94|70770
1700233200000|2023-11-17 15:00:00|4339.44|4337.94|4340.45|4338.95|4342.45|4340.95|4336.44|4334.94|73699
1700236800000|2023-11-17 16:00:00|4339.45|4337.95|4341.45|4339.95|4342.45|4340.95|4336.45|4334.95|132327
1700240400000|2023-11-17 17:00:00|4342.45|4340.95|4340.45|4338.95|4343.45|4341.95|4336.45|4334.95|29867
1700244000000|2023-11-17 18:00:00|4341.45|4339.95|4343.45|4341.95|4345.45|4343.95|4339.45|4337.95|7660
1700247600000|2023-11-17 19:00:00|4342.45|4340.95|4342.45|4340.95|4343.45|4341.95|4340.45|4338.95|5503
1700251200000|2023-11-17 20:00:00|4343.45|4341.95|4344.45|4342.95|4345.45|4343.95|4339.45|4337.95|16113
1700254800000|2023-11-17 21:00:00|4344.7|4341.7|4340.6|4337.6|4345.6|4342.6|4340.5|4337.5|32
1700434800000|2023-11-19 23:00:00|4344.2|4341.2|4343.8|4340.8|4346.4|4343.4|4340.2|4337.2|0
1700438400000|2023-11-20 00:00:00|4344|4341|4341.2|4339.2|4346.2|4344.2|4338.6|4335.6|1442
1700442000000|2023-11-20 01:00:00|4340.2|4338.2|4341.2|4339.2|4343.2|4341.2|4340.2|4338.2|1073
1700445600000|2023-11-20 02:00:00|4342.2|4340.2|4341.2|4339.2|4343.2|4341.2|4340.2|4338.2|1038
1700449200000|2023-11-20 03:00:00|4340.2|4338.2|4338.2|4336.2|4341.2|4339.2|4337.2|4335.2|1428
1700452800000|2023-11-20 04:00:00|4337.7|4335.7|4337.2|4335.2|4340.2|4338.2|4337.2|4335.2|1677
1700456400000|2023-11-20 05:00:00|4338.2|4336.2|4336.2|4334.2|4341.2|4339.2|4335.2|4333.2|1101
1700460000000|2023-11-20 06:00:00|4336.7|4334.7|4336.2|4334.2|4338.2|4336.2|4334.2|4332.2|3362
1700463600000|2023-11-20 07:00:00|4335.95|4334.45|4336.95|4335.45|4339.95|4338.45|4335.95|4334.45|13978
1700467200000|2023-11-20 08:00:00|4337.95|4336.45|4334.15|4332.65|4346.95|4345.45|4334.15|4332.65|72868
1700470800000|2023-11-20 09:00:00|4335.15|4333.65|4340.15|4338.65|4341.15|4339.65|4334.15|4332.65|39854
1700474400000|2023-11-20 10:00:00|4341.15|4339.65|4341.15|4339.65|4345.15|4343.65|4336.15|4334.65|38327
1700478000000|2023-11-20 11:00:00|4340.15|4338.65|4338.15|4336.65|4341.15|4339.65|4336.15|4334.65|20459
1700481600000|2023-11-20 12:00:00|4337.15|4335.65|4332.61|4331.11|4340.15|4338.65|4330.61|4329.11|32509
1700485200000|2023-11-20 13:00:00|4333.61|4332.11|4338.61|4337.11|4339.61|4338.11|4331.61|4330.11|28319
1700488800000|2023-11-20 14:00:00|4339.61|4338.11|4342.61|4341.11|4343.61|4342.11|4335.61|4334.11|48596
1700492400000|2023-11-20 15:00:00|4343.61|4342.11|4343.31|4341.81|4347.31|4345.81|4340.61|4339.11|52520
1700496000000|2023-11-20 16:00:00|4342.81|4341.31|4344.31|4342.81|4345.31|4343.81|4341.31|4339.81|102788
1700499600000|2023-11-20 17:00:00|4343.31|4341.81|4341.31|4339.81|4345.31|4343.81|4341.31|4339.81|12638
1700503200000|2023-11-20 18:00:00|4342.31|4340.81|4348.31|4346.81|4348.31|4346.81|4342.31|4340.81|8676
1700506800000|2023-11-20 19:00:00|4347.31|4345.81|4351.31|4349.81|4352.31|4350.81|4346.31|4344.81|7293
1700510400000|2023-11-20 20:00:00|4352.31|4350.81|4350.31|4348.81|4355.31|4353.81|4348.31|4346.81|17695
1700514000000|2023-11-20 21:00:00|4351.06|4348.06|4350.16|4347.16|4351.76|4348.76|4347.26|4344.26|100
1700517600000|2023-11-20 22:00:00|4349.96|4346.96|4350.66|4347.66|4350.76|4347.76|4349.96|4346.96|0
1700521200000|2023-11-20 23:00:00|4351.16|4348.16|4352.76|4349.76|4352.76|4349.76|4349.66|4346.66|0
1700524800000|2023-11-21 00:00:00|4352.46|4349.46|4350.8|4348.8|4353.26|4350.26|4349.8|4347.8|1018
1700528400000|2023-11-21 01:00:00|4349.8|4347.8|4350.9|4348.9|4352.8|4350.8|4349.8|4347.8|1728
1700532000000|2023-11-21 02:00:00|4349.9|4347.9|4349.9|4347.9|4350.9|4348.9|4348.4|4346.4|2421
1700535600000|2023-11-21 03:00:00|4350.9|4348.9|4351.9|4349.9|4352.9|4350.9|4349.9|4347.9|1949
1700539200000|2023-11-21 04:00:00|4352.9|4350.9|4351.9|4349.9|4352.9|4350.9|4350.9|4348.9|1084
1700542800000|2023-11-21 05:00:00|4351.4|4349.4|4349.9|4347.9|4352.9|4350.9|4349.9|4347.9|891
1700546400000|2023-11-21 06:00:00|4350.4|4348.4|4348.9|4346.9|4350.4|4348.4|4346.9|4344.9|2058
1700550000000|2023-11-21 07:00:00|4348.65|4347.15|4336.65|4335.15|4349.65|4348.15|4336.65|4335.15|15628
1700553600000|2023-11-21 08:00:00|4337.65|4336.15|4341.74|4340.24|4345.65|4344.15|4336.65|4335.15|44944
1700557200000|2023-11-21 09:00:00|4342.74|4341.24|4336.74|4335.24|4344.74|4343.24|4335.74|4334.24|35876
1700560800000|2023-11-21 10:00:00|4337.74|4336.24|4341.74|4340.24|4343.74|4342.24|4336.74|4335.24|29368
1700564400000|2023-11-21 11:00:00|4341.24|4339.74|4340.74|4339.24|4341.74|4340.24|4335.74|4334.24|30391
1700568000000|2023-11-21 12:00:00|4339.74|4338.24|4333.98|4332.48|4343.74|4342.24|4333.98|4332.48|27793
1700571600000|2023-11-21 13:00:00|4332.98|4331.48|4331.98|4330.48|4334.98|4333.48|4329.98|4328.48|57625
1700575200000|2023-11-21 14:00:00|4332.98|4331.48|4335.98|4334.48|4339.98|4338.48|4331.98|4330.48|59124
1700578800000|2023-11-21 15:00:00|4336.98|4335.48|4333.8|4332.3|4338.8|4337.3|4330.8|4329.3|52945
1700582400000|2023-11-21 16:00:00|4332.8|4331.3|4336.8|4335.3|4336.8|4335.3|4329.8|4328.3|122676
1700586000000|2023-11-21 17:00:00|4335.8|4334.3|4335.8|4334.3|4336.8|4335.3|4334.8|4333.3|11628
1700589600000|2023-11-21 18:00:00|4334.8|4333.3|4334.8|4333.3|4336.8|4335.3|4331.8|4330.3|9805
1700593200000|2023-11-21 19:00:00|4333.8|4332.3|4335.8|4334.3|4337.8|4336.3|4332.8|4331.3|5071
1700596800000|2023-11-21 20:00:00|4336.8|4335.3|4337.8|4336.3|4338.8|4337.3|4335.8|4334.3|4615
1700600400000|2023-11-21 21:00:00|4338.85|4335.85|4336.55|4333.55|4338.85|4335.85|4329.15|4326.15|23
1700604000000|2023-11-21 22:00:00|4336.65|4333.65|4337.15|4334.15|4337.85|4334.85|4336.25|4333.25|0
1700607600000|2023-11-21 23:00:00|4336.15|4333.15|4334.85|4331.85|4336.15|4333.15|4333.35|4330.35|0
1700611200000|2023-11-22 00:00:00|4334.75|4331.75|4341.05|4339.05|4341.05|4339.05|4334.75|4331.75|996
1700614800000|2023-11-22 01:00:00|4340.05|4338.05|4344.05|4342.05|4345.05|4343.05|4340.05|4338.05|1546
1700618400000|2023-11-22 02:00:00|4343.05|4341.05|4343.05|4341.05|4344.05|4342.05|4339.05|4337.05|1602
1700622000000|2023-11-22 03:00:00|4342.05|4340.05|4337.05|4335.05|4343.05|4341.05|4336.55|4334.55|2842
1700625600000|2023-11-22 04:00:00|4336.05|4334.05|4337.05|4335.05|4337.05|4335.05|4335.05|4333.05|2043
1700629200000|2023-11-22 05:00:00|4338.05|4336.05|4335.05|4333.05|4338.05|4336.05|4335.05|4333.05|1009
1700632800000|2023-11-22 06:00:00|4336.05|4334.05|4336.05|4334.05|4336.05|4334.05|4333.05|4331.05|1467
1700636400000|2023-11-22 07:00:00|4335.8|4334.3|4340.8|4339.3|4343.8|4342.3|4334.8|4333.3|9182
1700640000000|2023-11-22 08:00:00|4341.8|4340.3|4348.05|4346.55|4348.05|4346.55|4338.8|4337.3|47867
1700643600000|2023-11-22 09:00:00|4348.55|4347.05|4339.05|4337.55|4355.05|4353.55|4337.05|4335.55|38447
1700647200000|2023-11-22 10:00:00|4338.05|4336.55|4354.05|4352.55|4354.05|4352.55|4338.05|4336.55|35208
1700650800000|2023-11-22 11:00:00|4353.05|4351.55|4346.05|4344.55|4354.05|4352.55|4346.05|4344.55|25123
1700654400000|2023-11-22 12:00:00|4345.05|4343.55|4346.21|4344.71|4349.05|4347.55|4343.21|4341.71|23058
1700658000000|2023-11-22 13:00:00|4345.21|4343.71|4353.21|4351.71|4355.21|4353.71|4345.21|4343.71|34152
1700661600000|2023-11-22 14:00:00|4354.21|4352.71|4350.21|4348.71|4358.21|4356.71|4345.21|4343.71|62455
1700665200000|2023-11-22 15:00:00|4349.21|4347.71|4355.31|4353.81|4357.31|4355.81|4345.21|4343.71|54139
1700668800000|2023-11-22 16:00:00|4354.31|4352.81|4355.31|4353.81|4356.31|4354.81|4351.31|4349.81|104433
1700672400000|2023-11-22 17:00:00|4356.31|4354.81|4352.31|4350.81|4357.31|4355.81|4348.31|4346.81|19924
1700676000000|2023-11-22 18:00:00|4353.31|4351.81|4353.31|4351.81|4354.31|4352.81|4351.31|4349.81|6221
1700679600000|2023-11-22 19:00:00|4354.31|4352.81|4352.31|4350.81|4355.31|4353.81|4347.31|4345.81|5164
1700683200000|2023-11-22 20:00:00|4351.31|4349.81|4354.81|4353.31|4356.31|4354.81|4351.31|4349.81|8794
1700686800000|2023-11-22 21:00:00|4355.36|4352.36|4354.26|4351.26|4356.06|4353.06|4353.66|4350.66|25
1700690400000|2023-11-22 22:00:00|4354.36|4351.36|4353.86|4350.86|4354.56|4351.56|4353.66|4350.66|0
1700694000000|2023-11-22 23:00:00|4352.86|4349.86|4351.96|4348.96|4354.06|4351.06|4351.56|4348.56|0
1700697600000|2023-11-23 00:00:00|4351.76|4348.76|4350.56|4348.56|4352.46|4349.46|4348.56|4346.56|789
1700701200000|2023-11-23 01:00:00|4351.06|4349.06|4352.56|4350.56|4352.56|4350.56|4349.56|4347.56|621
1700704800000|2023-11-23 02:00:00|4351.56|4349.56|4351.56|4349.56|4352.56|4350.56|4351.56|4349.56|536
1700708400000|2023-11-23 03:00:00|4350.56|4348.56|4350.56|4348.56|4351.56|4349.56|4349.56|4347.56|575
1700712000000|2023-11-23 04:00:00|4349.56|4347.56|4349.56|4347.56|4350.56|4348.56|4349.56|4347.56|116
1700715600000|2023-11-23 05:00:00|4350.56|4348.56|4353.56|4351.56|4353.56|4351.56|4349.56|4347.56|732
1700719200000|2023-11-23 06:00:00|4354.56|4352.56|4352.56|4350.56|4357.56|4355.56|4352.56|4350.56|2959
1700722800000|2023-11-23 07:00:00|4352.31|4350.81|4353.31|4351.81|4355.31|4353.81|4350.31|4348.81|6781
1700726400000|2023-11-23 08:00:00|4354.31|4352.81|4356.75|4355.25|4357.75|4356.25|4349.31|4347.81|38373
1700730000000|2023-11-23 09:00:00|4357.75|4356.25|4356.75|4355.25|4359.75|4358.25|4352.75|4351.25|42974
1700733600000|2023-11-23 10:00:00|4355.75|4354.25|4356.75|4355.25|4356.75|4355.25|4352.75|4351.25|23827
1700737200000|2023-11-23 11:00:00|4355.75|4354.25|4357.75|4356.25|4359.75|4358.25|4355.75|4354.25|32240
1700740800000|2023-11-23 12:00:00|4356.75|4355.25|4356.42|4354.92|4359.75|4358.25|4355.42|4353.92|23519
1700744400000|2023-11-23 13:00:00|4355.42|4353.92|4359.42|4357.92|4361.42|4359.92|4355.42|4353.92|27273
1700748000000|2023-11-23 14:00:00|4360.42|4358.92|4360.42|4358.92|4364.42|4362.92|4358.42|4356.92|40247
1700751600000|2023-11-23 15:00:00|4361.42|4359.92|4362.69|4361.19|4362.69|4361.19|4359.69|4358.19|25544
1700755200000|2023-11-23 16:00:00|4363.69|4362.19|4361.95|4360.45|4364.69|4363.19|4360.95|4359.45|63133
1700758800000|2023-11-23 17:00:00|4362.95|4361.45|4360.95|4359.45|4362.95|4361.45|4359.95|4358.45|8466
1700762400000|2023-11-23 18:00:00|4360.45|4358.95|4358.95|4357.45|4361.95|4360.45|4358.95|4357.45|3375
1700766000000|2023-11-23 19:00:00|4359.95|4358.45|4359.95|4358.45|4360.95|4359.45|4359.95|4358.45|768
1700769600000|2023-11-23 20:00:00|4360.45|4358.95|4362.95|4361.45|4362.95|4361.45|4359.95|4358.45|1016
1700773200000|2023-11-23 21:00:00|4362.9|4359.9|4362.7|4359.7|4363.4|4360.4|4362.7|4359.7|46
1700780400000|2023-11-23 23:00:00|4363.9|4360.9|4362.9|4359.9|4363.9|4360.9|4361.2|4358.2|0
1700784000000|2023-11-24 00:00:00|4362.6|4359.6|4365.2|4363.2|4366.2|4364.2|4361.9|4358.9|1442
1700787600000|2023-11-24 01:00:00|4365.7|4363.7|4365.2|4363.2|4365.7|4363.7|4364.2|4362.2|468
1700791200000|2023-11-24 02:00:00|4364.7|4362.7|4363.2|4361.2|4365.2|4363.2|4362.2|4360.2|1549
1700794800000|2023-11-24 03:00:00|4364.2|4362.2|4364.2|4362.2|4364.2|4362.2|4363.2|4361.2|481
1700798400000|2023-11-24 04:00:00|4363.2|4361.2|4361.2|4359.2|4363.7|4361.7|4361.2|4359.2|743
1700802000000|2023-11-24 05:00:00|4360.2|4358.2|4360.2|4358.2|4362.2|4360.2|4360.2|4358.2|649
1700805600000|2023-11-24 06:00:00|4359.2|4357.2|4358.2|4356.2|4360.2|4358.2|4358.2|4356.2|1922
1700809200000|2023-11-24 07:00:00|4357.95|4356.45|4357.95|4356.45|4358.95|4357.45|4353.95|4352.45|10658
1700812800000|2023-11-24 08:00:00|4358.95|4357.45|4359.17|4357.67|4363.95|4362.45|4356.95|4355.45|37164
1700816400000|2023-11-24 09:00:00|4359.67|4358.17|4364.17|4362.67|4369.67|4368.17|4359.17|4357.67|40192
1700820000000|2023-11-24 10:00:00|4363.17|4361.67|4374.17|4372.67|4374.17|4372.67|4363.17|4361.67|44813
1700823600000|2023-11-24 11:00:00|4372.17|4370.67|4370.17|4368.67|4373.17|4371.67|4368.17|4366.67|53584
1700827200000|2023-11-24 12:00:00|4369.17|4367.67|4369.6|4368.1|4373.17|4371.67|4368.17|4366.67|19097
1700830800000|2023-11-24 13:00:00|4368.6|4367.1|4369.6|4368.1|4369.6|4368.1|4363.6|4362.1|18566
1700834400000|2023-11-24 14:00:00|4370.6|4369.1|4371.6|4370.1|4371.6|4370.1|4367.6|4366.1|24050
1700838000000|2023-11-24 15:00:00|4372.6|4371.1|4373.38|4371.88|4375.6|4374.1|4371.38|4369.88|34304
1700841600000|2023-11-24 16:00:00|4374.38|4372.88|4376.38|4374.88|4376.38|4374.88|4372.38|4370.88|94096
1700845200000|2023-11-24 17:00:00|4376.88|4375.38|4377.38|4375.88|4378.38|4376.88|4375.38|4373.88|13014
1700848800000|2023-11-24 18:00:00|4378.38|4376.88|4373.38|4371.88|4378.38|4376.88|4372.38|4370.88|4644
1700852400000|2023-11-24 19:00:00|4372.38|4370.88|4373.38|4371.88|4373.38|4371.88|4372.38|4370.88|953
1700856000000|2023-11-24 20:00:00|4374.38|4372.88|4372.38|4370.88|4374.38|4372.88|4372.38|4370.88|1556
1700859600000|2023-11-24 21:00:00|4373.13|4370.13|4373.13|4370.13|4373.13|4370.13|4373.13|4370.13|2
1701039600000|2023-11-26 23:00:00|4371.63|4368.63|4369.73|4366.73|4372.83|4369.83|4369.03|4366.03|0
1701043200000|2023-11-27 00:00:00|4369.53|4366.53|4368.63|4366.63|4370.63|4368.63|4367.63|4364.83|1766
1701046800000|2023-11-27 01:00:00|4367.63|4365.63|4366.63|4364.63|4370.63|4368.63|4366.63|4364.63|1595
1701050400000|2023-11-27 02:00:00|4365.63|4363.63|4359.63|4357.63|4365.63|4363.63|4359.63|4357.63|2016
1701054000000|2023-11-27 03:00:00|4360.63|4358.63|4359.63|4357.63|4362.63|4360.63|4357.63|4355.63|1285
1701057600000|2023-11-27 04:00:00|4358.63|4356.63|4359.63|4357.63|4359.63|4357.63|4357.63|4355.63|504
1701061200000|2023-11-27 05:00:00|4358.63|4356.63|4358.63|4356.63|4362.63|4360.63|4358.63|4356.63|995
1701064800000|2023-11-27 06:00:00|4359.13|4357.13|4362.63|4360.63|4362.63|4360.63|4358.63|4356.63|2954
1701068400000|2023-11-27 07:00:00|4362.38|4360.88|4369.38|4367.88|4373.38|4371.88|4362.38|4360.88|15811
1701072000000|2023-11-27 08:00:00|4370.38|4368.88|4370.67|4369.17|4377.38|4375.88|4367.38|4365.88|50190
1701075600000|2023-11-27 09:00:00|4369.67|4368.17|4361.67|4360.17|4370.67|4369.17|4361.67|4360.17|31641
1701079200000|2023-11-27 10:00:00|4362.67|4361.17|4369.67|4368.17|4371.67|4370.17|4361.67|4360.17|36867
1701082800000|2023-11-27 11:00:00|4368.67|4367.17|4365.67|4364.17|4369.67|4368.17|4363.67|4362.17|29915
1701086400000|2023-11-27 12:00:00|4366.67|4365.17|4369.74|4368.24|4370.74|4369.24|4365.67|4364.17|45737
1701090000000|2023-11-27 13:00:00|4370.74|4369.24|4367.74|4366.24|4373.74|4372.24|4365.74|4364.24|31776
1701093600000|2023-11-27 14:00:00|4368.74|4367.24|4368.74|4367.24|4371.74|4370.24|4365.74|4364.24|44318
1701097200000|2023-11-27 15:00:00|4369.74|4368.24|4360.73|4359.23|4371.73|4370.23|4360.73|4359.23|46330
1701100800000|2023-11-27 16:00:00|4359.73|4358.23|4357.73|4356.23|4360.73|4359.23|4353.73|4352.23|163462
1701104400000|2023-11-27 17:00:00|4356.73|4355.23|4360.73|4359.23|4360.73|4359.23|4356.73|4355.23|13516
1701108000000|2023-11-27 18:00:00|4359.73|4358.23|4360.73|4359.23|4362.73|4361.23|4358.73|4357.23|9869
1701111600000|2023-11-27 19:00:00|4361.73|4360.23|4356.73|4355.23|4361.73|4360.23|4354.73|4353.23|4877
1701115200000|2023-11-27 20:00:00|4357.73|4356.23|4354.73|4353.23|4359.73|4358.23|4354.73|4353.23|6990
1701118800000|2023-11-27 21:00:00|4354.78|4351.78|4356.18|4353.18|4356.48|4353.48|4353.28|4350.28|65
1701122400000|2023-11-27 22:00:00|4356.08|4353.08|4356.28|4353.28|4356.68|4353.68|4356.08|4353.08|0
1701126000000|2023-11-27 23:00:00|4356.58|4353.58|4358.38|4355.38|4358.38|4355.38|4356.18|4353.18|0
1701129600000|2023-11-28 00:00:00|4358.08|4355.08|4353.98|4351.98|4358.38|4355.38|4352.98|4350.98|1252
1701133200000|2023-11-28 01:00:00|4354.48|4352.48|4354.98|4352.98|4355.98|4353.98|4352.98|4350.98|751
1701136800000|2023-11-28 02:00:00|4355.98|4353.98|4354.98|4352.98|4355.98|4353.98|4354.98|4352.98|284
1701140400000|2023-11-28 03:00:00|4353.98|4351.98|4353.98|4351.98|4354.98|4352.98|4353.98|4351.98|574
1701144000000|2023-11-28 04:00:00|4354.48|4352.48|4353.98|4351.98|4354.48|4352.48|4353.98|4351.98|80
1701147600000|2023-11-28 05:00:00|4352.98|4350.98|4352.98|4350.98|4353.98|4351.98|4351.98|4349.98|1235
1701151200000|2023-11-28 06:00:00|4353.48|4351.48|4353.98|4351.98|4355.98|4353.98|4353.48|4351.48|2124
1701154800000|2023-11-28 07:00:00|4353.73|4352.23|4340.73|4339.23|4354.73|4353.23|4338.73|4337.23|21759
1701158400000|2023-11-28 08:00:00|4341.73|4340.23|4335.48|4333.98|4344.73|4343.23|4331.48|4329.98|59629
1701162000000|2023-11-28 09:00:00|4334.48|4332.98|4338.48|4336.98|4341.48|4339.98|4328.48|4326.98|91200
1701165600000|2023-11-28 10:00:00|4339.48|4337.98|4339.48|4337.98|4341.48|4339.98|4335.48|4333.98|53189
1701169200000|2023-11-28 11:00:00|4340.48|4338.98|4334.48|4332.98|4341.48|4339.98|4334.48|4332.98|34517
1701172800000|2023-11-28 12:00:00|4335.48|4333.98|4334.52|4333.02|4337.48|4335.98|4333.52|4332.02|25616
1701176400000|2023-11-28 13:00:00|4333.52|4332.02|4336.52|4335.02|4341.52|4340.02|4330.52|4329.02|28321
1701180000000|2023-11-28 14:00:00|4337.52|4336.02|4337.52|4336.02|4338.52|4337.02|4333.52|4332.02|33759
1701183600000|2023-11-28 15:00:00|4338.52|4337.02|4345.36|4343.86|4345.36|4343.86|4335.36|4333.86|67041
1701187200000|2023-11-28 16:00:00|4346.36|4344.86|4351.36|4349.86|4351.36|4349.86|4344.36|4342.86|152726
1701190800000|2023-11-28 17:00:00|4350.36|4348.86|4343.36|4341.86|4351.36|4349.86|4342.36|4340.86|19166
1701194400000|2023-11-28 18:00:00|4342.36|4340.86|4339.36|4337.86|4343.36|4341.86|4335.36|4333.86|12736
1701198000000|2023-11-28 19:00:00|4340.36|4338.86|4341.36|4339.86|4342.36|4340.86|4337.36|4335.86|5192
1701201600000|2023-11-28 20:00:00|4342.36|4340.86|4343.36|4341.86|4344.36|4342.86|4339.36|4337.86|10969
1701205200000|2023-11-28 21:00:00|4344.81|4341.81|4345.61|4342.61|4346.71|4343.71|4344.61|4341.61|5
1701208800000|2023-11-28 22:00:00|4345.51|4342.51|4346.11|4343.11|4346.11|4343.11|4345.31|4342.31|0
1701212400000|2023-11-28 23:00:00|4345.91|4342.91|4345.81|4342.81|4346.51|4343.51|4344.31|4341.31|0
1701216000000|2023-11-29 00:00:00|4346.01|4343.01|4346.61|4344.61|4347.61|4345.61|4342.61|4340.61|1390
1701219600000|2023-11-29 01:00:00|4347.61|4345.61|4348.61|4346.61|4350.61|4348.61|4346.61|4344.61|1644
1701223200000|2023-11-29 02:00:00|4349.61|4347.61|4347.61|4345.61|4349.61|4347.61|4347.61|4345.61|684
1701226800000|2023-11-29 03:00:00|4346.61|4344.61|4350.61|4348.61|4351.61|4349.61|4345.61|4343.61|2421
1701230400000|2023-11-29 04:00:00|4349.61|4347.61|4350.61|4348.61|4350.61|4348.61|4349.61|4347.61|1210
1701234000000|2023-11-29 05:00:00|4349.61|4347.61|4346.61|4344.61|4349.61|4347.61|4344.61|4342.61|1361
1701237600000|2023-11-29 06:00:00|4345.61|4343.61|4348.61|4346.61|4351.61|4349.61|4344.61|4342.61|3935
1701241200000|2023-11-29 07:00:00|4348.36|4346.86|4344.36|4342.86|4348.36|4346.86|4341.36|4339.86|12291
1701244800000|2023-11-29 08:00:00|4346.86|4345.36|4367.92|4366.42|4370.92|4369.42|4342.36|4340.86|77214
1701248400000|2023-11-29 09:00:00|4368.92|4367.42|4373.92|4372.42|4380.92|4379.42|4368.92|4367.42|65468
1701252000000|2023-11-29 10:00:00|4373.42|4371.92|4373.92|4372.42|4378.92|4377.42|4371.92|4370.42|62406
1701255600000|2023-11-29 11:00:00|4374.92|4373.42|4373.92|4372.42|4375.92|4374.42|4369.92|4368.42|56431
1701259200000|2023-11-29 12:00:00|4372.92|4371.42|4377.89|4376.39|4377.89|4376.39|4371.92|4370.42|34877
1701262800000|2023-11-29 13:00:00|4376.89|4375.39|4373.89|4372.39|4383.89|4382.39|4372.89|4371.39|35772
1701266400000|2023-11-29 14:00:00|4372.89|4371.39|4371.89|4370.39|4377.89|4376.39|4367.89|4366.39|50508
1701270000000|2023-11-29 15:00:00|4372.89|4371.39|4379.96|4378.46|4381.96|4380.46|4363.89|4362.39|76706
1701273600000|2023-11-29 16:00:00|4378.96|4377.46|4377.96|4376.46|4380.96|4379.46|4370.96|4369.46|151562
1701277200000|2023-11-29 17:00:00|4376.96|4375.46|4380.96|4379.46|4380.96|4379.46|4376.96|4375.46|10992
1701280800000|2023-11-29 18:00:00|4381.96|4380.46|4380.96|4379.46|4381.96|4380.46|4377.96|4376.46|8883
1701284400000|2023-11-29 19:00:00|4379.96|4378.46|4376.96|4375.46|4381.96|4380.46|4374.96|4373.46|4903
1701288000000|2023-11-29 20:00:00|4375.96|4374.46|4372.96|4371.46|4377.96|4376.46|4369.96|4368.46|7760
1701291600000|2023-11-29 21:00:00|4373.91|4370.91|4377.11|4374.11|4379.91|4376.91|4373.71|4370.71|10713
1701295200000|2023-11-29 22:00:00|4376.91|4373.91|4376.91|4373.91|4377.41|4374.41|4376.41|4373.41|0
1701298800000|2023-11-29 23:00:00|4377.71|4374.71|4376.81|4373.81|4378.01|4375.01|4375.61|4372.61|0
1701302400000|2023-11-30 00:00:00|4376.61|4373.61|4375.21|4373.21|4377.51|4374.51|4371.21|4369.21|2018
1701306000000|2023-11-30 01:00:00|4374.21|4372.21|4372.21|4370.21|4375.21|4373.21|4370.21|4368.21|1565
1701309600000|2023-11-30 02:00:00|4371.21|4369.21|4379.21|4377.21|4379.21|4377.21|4371.21|4369.21|936
1701313200000|2023-11-30 03:00:00|4378.21|4376.21|4378.21|4376.21|4379.21|4377.21|4376.21|4374.21|850
1701316800000|2023-11-30 04:00:00|4377.21|4375.21|4379.21|4377.21|4380.21|4378.21|4377.21|4375.21|830
1701320400000|2023-11-30 05:00:00|4378.21|4376.21|4381.21|4379.21|4384.21|4382.21|4377.21|4375.21|1850
1701324000000|2023-11-30 06:00:00|4382.21|4380.21|4380.21|4378.21|4384.21|4382.21|4379.21|4377.21|2257
1701327600000|2023-11-30 07:00:00|4379.96|4378.46|4372.96|4371.46|4379.96|4378.46|4370.96|4369.46|13148
1701331200000|2023-11-30 08:00:00|4371.96|4370.46|4361.96|4360.46|4378.96|4377.46|4359.96|4358.46|82094
1701334800000|2023-11-30 09:00:00|4362.96|4361.46|4372.96|4371.46|4374.96|4373.46|4361.96|4360.46|47246
1701338400000|2023-11-30 10:00:00|4373.96|4372.46|4382.75|4381.25|4384.75|4383.25|4371.96|4370.46|47167
1701342000000|2023-11-30 11:00:00|4383.75|4382.25|4383.75|4382.25|4386.75|4385.25|4381.75|4380.25|27907
1701345600000|2023-11-30 12:00:00|4384.75|4383.25|4389.27|4387.77|4391.27|4389.77|4384.75|4383.25|40885
1701349200000|2023-11-30 13:00:00|4388.27|4386.77|4388.27|4386.77|4393.27|4391.77|4386.27|4384.77|46449
1701352800000|2023-11-30 14:00:00|4387.27|4385.77|4386.27|4384.77|4389.27|4387.77|4378.27|4376.77|73728
1701356400000|2023-11-30 15:00:00|4385.27|4383.77|4383.46|4381.96|4388.46|4386.96|4378.46|4376.96|72094
1701360000000|2023-11-30 16:00:00|4382.46|4380.96|4379.46|4377.96|4389.46|4387.96|4379.46|4377.96|329204
1701363600000|2023-11-30 17:00:00|4380.46|4378.96|4387.46|4385.96|4387.46|4385.96|4379.96|4378.46|44479
1701367200000|2023-11-30 18:00:00|4386.46|4384.96|4387.46|4385.96|4387.46|4385.96|4383.46|4381.96|8172
1701370800000|2023-11-30 19:00:00|4388.46|4386.96|4394.46|4392.96|4394.46|4392.96|4387.46|4385.96|10528
1701374400000|2023-11-30 20:00:00|4393.46|4391.96|4394.46|4392.96|4397.46|4395.96|4385.46|4383.96|21149
1701378000000|2023-11-30 21:00:00|4392.81|4389.81|4390.81|4387.81|4395.51|4392.51|4390.51|4387.51|115
1701381600000|2023-11-30 22:00:00|4390.71|4387.71|4390.31|4387.31|4391.51|4388.51|4389.91|4386.91|0
1701385200000|2023-11-30 23:00:00|4390.51|4387.51|4391.91|4388.91|4392.41|4389.41|4390.11|4387.11|0
1701388800000|2023-12-01 00:00:00|4391.61|4388.61|4391.71|4389.71|4394.21|4392.21|4390.71|4387.71|1234
1701392400000|2023-12-01 01:00:00|4392.71|4390.71|4394.71|4392.71|4396.71|4394.71|4391.71|4389.71|1461
1701396000000|2023-12-01 02:00:00|4395.71|4393.71|4406.71|4404.71|4412.71|4410.71|4395.71|4393.71|9554
1701399600000|2023-12-01 03:00:00|4407.21|4405.21|4406.21|4404.21|4407.71|4405.71|4404.71|4402.71|602
1701403200000|2023-12-01 04:00:00|4405.71|4403.71|4406.71|4404.71|4406.71|4404.71|4404.71|4402.71|313
1701406800000|2023-12-01 05:00:00|4405.71|4403.71|4403.71|4401.71|4406.71|4404.71|4401.71|4399.71|1050
1701410400000|2023-12-01 06:00:00|4403.21|4401.21|4401.71|4399.71|4405.71|4403.71|4399.71|4397.71|2974
1701414000000|2023-12-01 07:00:00|4401.46|4399.96|4400.46|4398.96|4405.46|4403.96|4399.46|4397.96|18541
1701417600000|2023-12-01 08:00:00|4399.96|4398.46|4412.91|4411.41|4413.91|4412.41|4399.46|4397.96|106852
1701421200000|2023-12-01 09:00:00|4413.91|4412.41|4411.91|4410.41|4421.91|4420.41|4411.91|4410.41|101380
1701424800000|2023-12-01 10:00:00|4410.91|4409.41|4414.91|4413.41|4416.91|4415.41|4408.91|4407.41|104004
1701428400000|2023-12-01 11:00:00|4413.91|4412.41|4412.91|4411.41|4415.91|4414.41|4409.91|4408.41|51860
1701432000000|2023-12-01 12:00:00|4411.91|4410.41|4406.92|4405.42|4412.92|4411.42|4405.92|4404.42|41647
1701435600000|2023-12-01 13:00:00|4407.92|4406.42|4400.92|4399.42|4408.92|4407.42|4399.92|4398.42|43655
1701439200000|2023-12-01 14:00:00|4399.92|4398.42|4406.92|4405.42|4408.92|4407.42|4395.92|4394.42|71391
1701442800000|2023-12-01 15:00:00|4407.92|4406.42|4414.77|4413.27|4415.77|4414.27|4406.92|4405.42|85190
1701446400000|2023-12-01 16:00:00|4413.77|4412.27|4419.77|4418.27|4421.77|4420.27|4406.77|4405.27|195475
1701450000000|2023-12-01 17:00:00|4418.77|4417.27|4427.77|4426.27|4427.77|4426.27|4418.77|4417.27|23677
1701453600000|2023-12-01 18:00:00|4426.77|4425.27|4422.77|4421.27|4429.77|4428.27|4421.77|4420.27|14731
1701457200000|2023-12-01 19:00:00|4423.77|4422.27|4427.77|4426.27|4427.77|4426.27|4422.77|4421.27|5274
1701460800000|2023-12-01 20:00:00|4426.77|4425.27|4424.77|4423.27|4428.77|4427.27|4424.77|4423.27|14617
1701464400000|2023-12-01 21:00:00|4426.52|4423.52|4431.02|4428.02|4431.62|4428.62|4425.02|4422.02|175
1701644400000|2023-12-03 23:00:00|4428.62|4425.62|4424.92|4421.92|4428.62|4425.62|4424.72|4421.72|0
1701648000000|2023-12-04 00:00:00|4425.22|4422.22|4420.02|4418.02|4425.22|4422.22|4415.02|4413.02|1800
1701651600000|2023-12-04 01:00:00|4421.02|4419.02|4419.02|4417.02|4421.02|4419.02|4418.02|4416.02|1211
1701655200000|2023-12-04 02:00:00|4419.52|4417.52|4418.02|4416.02|4420.02|4418.02|4418.02|4416.02|681
1701658800000|2023-12-04 03:00:00|4419.02|4417.02|4420.02|4418.02|4420.02|4418.02|4418.02|4416.02|773
1701662400000|2023-12-04 04:00:00|4420.52|4418.52|4422.02|4420.02|4423.02|4421.02|4420.52|4418.52|747
1701666000000|2023-12-04 05:00:00|4421.02|4419.02|4418.02|4416.02|4421.02|4419.02|4417.02|4415.02|632
1701669600000|2023-12-04 06:00:00|4419.02|4417.02|4417.02|4415.02|4420.02|4418.02|4415.02|4413.02|1425
1701673200000|2023-12-04 07:00:00|4416.77|4415.27|4404.77|4403.27|4421.77|4420.27|4403.77|4402.27|19229
1701676800000|2023-12-04 08:00:00|4405.77|4404.27|4417.34|4415.84|4427.34|4425.84|4405.77|4404.27|74129
1701680400000|2023-12-04 09:00:00|4418.34|4416.84|4411.34|4409.84|4418.34|4416.84|4405.34|4403.84|39403
1701684000000|2023-12-04 10:00:00|4410.84|4409.34|4415.34|4413.84|4417.34|4415.84|4410.34|4408.84|48441
1701687600000|2023-12-04 11:00:00|4416.34|4414.84|4413.34|4411.84|4418.34|4416.84|4412.34|4410.84|26035
1701691200000|2023-12-04 12:00:00|4412.34|4410.84|4413.76|4412.26|4414.76|4413.26|4410.34|4408.84|16489
1701694800000|2023-12-04 13:00:00|4412.76|4411.26|4412.76|4411.26|4415.76|4414.26|4410.76|4409.26|24494
1701698400000|2023-12-04 14:00:00|4411.76|4410.26|4417.76|4416.26|4424.76|4423.26|4410.76|4409.26|66127
1701702000000|2023-12-04 15:00:00|4418.76|4417.26|4414.41|4412.91|4424.41|4422.91|4413.41|4411.91|85973
1701705600000|2023-12-04 16:00:00|4413.41|4411.91|4421.41|4419.91|4421.41|4419.91|4411.41|4409.91|121071
1701709200000|2023-12-04 17:00:00|4420.41|4418.91|4426.41|4424.91|4426.41|4424.91|4419.41|4417.91|20771
1701712800000|2023-12-04 18:00:00|4427.41|4425.91|4422.41|4420.91|4427.41|4425.91|4421.41|4419.91|8189
1701716400000|2023-12-04 19:00:00|4423.41|4421.91|4425.41|4423.91|4425.41|4423.91|4420.41|4418.91|5397
1701720000000|2023-12-04 20:00:00|4424.41|4422.91|4427.91|4426.41|4428.41|4426.91|4422.41|4420.91|13629
1701723600000|2023-12-04 21:00:00|4428.66|4425.66|4425.06|4422.06|4429.36|4426.36|4424.06|4421.06|62
1701727200000|2023-12-04 22:00:00|4424.86|4421.86|4424.56|4421.56|4425.16|4422.16|4423.86|4420.86|0
1701730800000|2023-12-04 23:00:00|4425.16|4422.16|4421.86|4418.86|4425.36|4422.36|4420.86|4417.86|0
1701734400000|2023-12-05 00:00:00|4422.06|4419.06|4417.66|4415.66|4422.66|4420.66|4417.66|4415.66|1236
1701738000000|2023-12-05 01:00:00|4418.66|4416.66|4416.66|4414.66|4421.66|4419.66|4415.66|4413.66|1906
1701741600000|2023-12-05 02:00:00|4416.16|4414.16|4415.66|4413.66|4416.66|4414.66|4414.66|4412.66|955
1701745200000|2023-12-05 03:00:00|4416.66|4414.66|4419.66|4417.66|4419.66|4417.66|4416.66|4414.66|659
1701748800000|2023-12-05 04:00:00|4418.66|4416.66|4416.66|4414.66|4420.66|4418.66|4415.66|4413.66|570
1701752400000|2023-12-05 05:00:00|4417.66|4415.66|4418.66|4416.66|4419.66|4417.66|4415.66|4413.66|1816
1701756000000|2023-12-05 06:00:00|4417.66|4415.66|4408.66|4406.66|4418.66|4416.66|4407.66|4405.66|4355
1701759600000|2023-12-05 07:00:00|4408.41|4406.91|4408.41|4406.91|4411.41|4409.91|4405.41|4403.91|20369
1701763200000|2023-12-05 08:00:00|4409.41|4407.91|4421.64|4420.14|4425.41|4423.91|4409.41|4407.91|59278
1701766800000|2023-12-05 09:00:00|4422.64|4421.14|4430.64|4429.14|4434.64|4433.14|4421.64|4420.14|97535
1701770400000|2023-12-05 10:00:00|4429.64|4428.14|4422.64|4421.14|4431.64|4430.14|4420.64|4419.14|56146
1701774000000|2023-12-05 11:00:00|4421.64|4420.14|4425.64|4424.14|4431.64|4430.14|4420.64|4419.14|60630
1701777600000|2023-12-05 12:00:00|4424.64|4423.14|4432.69|4431.19|4433.69|4432.19|4424.64|4423.14|44923
1701781200000|2023-12-05 13:00:00|4433.69|4432.19|4435.69|4434.19|4439.69|4438.19|4432.69|4431.19|82748
1701784800000|2023-12-05 14:00:00|4436.69|4435.19|4441.19|4439.69|4442.69|4441.19|4434.69|4433.19|63166
1701788400000|2023-12-05 15:00:00|4441.69|4440.19|4455.34|4453.84|4455.34|4453.84|4441.69|4440.19|118116
1701792000000|2023-12-05 16:00:00|4456.34|4454.84|4455.34|4453.84|4459.34|4457.84|4448.34|4446.84|189587
1701795600000|2023-12-05 17:00:00|4454.34|4452.84|4454.34|4452.84|4456.34|4454.84|4448.34|4446.84|31770
1701799200000|2023-12-05 18:00:00|4453.34|4451.84|4453.34|4451.84|4456.34|4454.84|4452.34|4450.84|11051
1701802800000|2023-12-05 19:00:00|4454.34|4452.84|4457.34|4455.84|4457.34|4455.84|4452.34|4450.84|8288
1701806400000|2023-12-05 20:00:00|4456.34|4454.84|4454.34|4452.84|4458.34|4456.84|4453.34|4451.84|13117
1701810000000|2023-12-05 21:00:00|4455.09|4452.09|4452.49|4449.49|4457.49|4454.49|4451.69|4448.69|219
1701813600000|2023-12-05 22:00:00|4452.19|4449.19|4453.09|4450.09|4453.39|4450.39|4451.99|4448.99|0
1701817200000|2023-12-05 23:00:00|4452.99|4449.99|4456.99|4453.99|4457.29|4454.29|4450.69|4447.69|0
1701820800000|2023-12-06 00:00:00|4457.29|4454.29|4463.59|4461.59|4463.59|4461.59|4456.99|4453.99|2690
1701824400000|2023-12-06 01:00:00|4464.09|4462.09|4467.59|4465.59|4468.59|4466.59|4463.59|4461.59|2420
1701828000000|2023-12-06 02:00:00|4468.59|4466.59|4467.59|4465.59|4468.59|4466.59|4467.59|4465.59|1262
1701831600000|2023-12-06 03:00:00|4468.59|4466.59|4468.59|4466.59|4468.59|4466.59|4467.59|4465.59|507
1701835200000|2023-12-06 04:00:00|4467.59|4465.59|4468.59|4466.59|4468.59|4466.59|4467.59|4465.59|649
1701838800000|2023-12-06 05:00:00|4467.59|4465.59|4468.59|4466.59|4469.59|4467.59|4465.59|4463.59|1812
1701842400000|2023-12-06 06:00:00|4467.59|4465.59|4462.59|4460.59|4468.59|4466.59|4460.59|4458.59|4064
1701846000000|2023-12-06 07:00:00|4462.34|4460.84|4461.34|4459.84|4464.34|4462.84|4459.34|4457.84|19768
1701849600000|2023-12-06 08:00:00|4462.34|4460.84|4463.61|4462.11|4470.34|4468.84|4459.34|4457.84|67563
1701853200000|2023-12-06 09:00:00|4462.61|4461.11|4464.61|4463.11|4464.61|4463.11|4457.61|4456.11|55740
1701856800000|2023-12-06 10:00:00|4465.11|4463.61|4471.61|4470.11|4471.61|4470.11|4463.61|4462.11|58919
1701860400000|2023-12-06 11:00:00|4472.61|4471.11|4473.61|4472.11|4474.61|4473.11|4468.61|4467.11|52420
1701864000000|2023-12-06 12:00:00|4474.61|4473.11|4475.81|4474.31|4476.81|4475.31|4471.61|4470.11|37053
1701867600000|2023-12-06 13:00:00|4476.81|4475.31|4482.81|4481.31|4483.81|4482.31|4475.81|4474.31|58772
1701871200000|2023-12-06 14:00:00|4483.81|4482.31|4484.81|4483.31|4484.81|4483.31|4481.81|4480.31|106843
1701874800000|2023-12-06 15:00:00|4485.81|4484.31|4490.12|4488.62|4496.12|4494.62|4483.81|4482.31|114613
1701878400000|2023-12-06 16:00:00|4491.12|4489.62|4485.12|4483.62|4491.12|4489.62|4481.12|4479.62|174329
1701882000000|2023-12-06 17:00:00|4484.12|4482.62|4479.12|4477.62|4484.12|4482.62|4478.12|4476.62|30061
1701885600000|2023-12-06 18:00:00|4480.12|4478.62|4482.12|4480.62|4484.12|4482.62|4476.12|4474.62|9332
1701889200000|2023-12-06 19:00:00|4481.12|4479.62|4479.12|4477.62|4483.12|4481.62|4479.12|4477.62|4893
1701892800000|2023-12-06 20:00:00|4478.12|4476.62|4471.12|4469.62|4479.12|4477.62|4470.12|4468.62|11224
1701896400000|2023-12-06 21:00:00|4471.87|4468.87|4471.97|4468.97|4473.37|4470.37|4470.37|4467.37|16
1701900000000|2023-12-06 22:00:00|4471.87|4468.87|4470.47|4467.47|4472.17|4469.17|4469.97|4466.97|0
1701903600000|2023-12-06 23:00:00|4471.47|4468.47|4470.67|4467.67|4472.37|4469.37|4468.17|4465.17|0
1701907200000|2023-12-07 00:00:00|4470.87|4467.87|4469.37|4467.37|4472.37|4470.37|4468.37|4466.37|1870
1701910800000|2023-12-07 01:00:00|4470.37|4468.37|4465.37|4463.37|4470.37|4468.37|4465.37|4463.37|2132
1701914400000|2023-12-07 02:00:00|4466.37|4464.37|4465.37|4463.37|4466.37|4464.37|4463.37|4461.37|1162
1701918000000|2023-12-07 03:00:00|4466.37|4464.37|4464.37|4462.37|4467.37|4465.37|4462.37|4460.37|2123
1701921600000|2023-12-07 04:00:00|4465.37|4463.37|4464.37|4462.37|4465.37|4463.37|4464.37|4462.37|508
1701925200000|2023-12-07 05:00:00|4465.37|4463.37|4463.37|4461.37|4468.37|4466.37|4463.37|4461.37|1879
1701928800000|2023-12-07 06:00:00|4464.37|4462.37|4466.87|4464.87|4469.37|4467.37|4463.37|4461.37|2539
1701932400000|2023-12-07 07:00:00|4466.62|4465.12|4472.12|4470.62|4473.12|4471.62|4463.12|4461.62|19776
1701936000000|2023-12-07 08:00:00|4473.12|4471.62|4471.12|4469.62|4478.12|4476.62|4469.12|4467.62|76974
1701939600000|2023-12-07 09:00:00|4472.12|4470.62|4475.25|4473.75|4476.25|4474.75|4469.12|4467.62|55505
1701943200000|2023-12-07 10:00:00|4474.25|4472.75|4475.25|4473.75|4477.25|4475.75|4470.25|4468.75|52395
1701946800000|2023-12-07 11:00:00|4476.25|4474.75|4475.25|4473.75|4479.25|4477.75|4474.25|4472.75|42278
1701950400000|2023-12-07 12:00:00|4476.25|4474.75|4469.87|4468.37|4478.25|4476.75|4469.87|4468.37|48834
1701954000000|2023-12-07 13:00:00|4470.87|4469.37|4469.87|4468.37|4471.87|4470.37|4467.87|4466.37|39867
1701957600000|2023-12-07 14:00:00|4470.87|4469.37|4471.87|4470.37|4473.87|4472.37|4466.87|4465.37|54624
1701961200000|2023-12-07 15:00:00|4470.87|4469.37|4475.66|4474.16|4475.66|4474.16|4465.66|4464.16|116835
1701964800000|2023-12-07 16:00:00|4476.66|4475.16|4478.66|4477.16|4479.66|4478.16|4470.66|4469.16|190518
1701968400000|2023-12-07 17:00:00|4479.66|4478.16|4476.66|4475.16|4479.66|4478.16|4474.66|4473.16|23735
1701972000000|2023-12-07 18:00:00|4477.16|4475.66|4479.66|4478.16|4479.66|4478.16|4476.66|4475.16|9100
1701975600000|2023-12-07 19:00:00|4478.66|4477.16|4478.66|4477.16|4481.66|4480.16|4478.66|4477.16|7364
1701979200000|2023-12-07 20:00:00|4477.66|4476.16|4480.66|4479.16|4484.66|4483.16|4477.66|4476.16|18949
1701982800000|2023-12-07 21:00:00|4480.71|4477.71|4477.01|4474.01|4480.71|4477.71|4475.31|4472.31|39
1701986400000|2023-12-07 22:00:00|4476.91|4473.91|4477.91|4474.91|4478.11|4475.11|4476.61|4473.61|0
1701990000000|2023-12-07 23:00:00|4478.11|4475.11|4476.31|4473.31|4479.01|4476.01|4475.51|4472.51|0
1701993600000|2023-12-08 00:00:00|4476.51|4473.51|4481.91|4479.91|4481.91|4479.91|4476.01|4473.01|2082
1701997200000|2023-12-08 01:00:00|4480.91|4478.91|4481.91|4479.91|4483.91|4481.91|4479.91|4477.91|883
1702000800000|2023-12-08 02:00:00|4482.91|4480.91|4482.91|4480.91|4483.91|4481.91|4480.91|4478.91|752
1702004400000|2023-12-08 03:00:00|4483.91|4481.91|4484.91|4482.91|4484.91|4482.91|4482.91|4480.91|482
1702008000000|2023-12-08 04:00:00|4483.91|4481.91|4485.91|4483.91|4485.91|4483.91|4483.91|4481.91|496
1702011600000|2023-12-08 05:00:00|4484.91|4482.91|4484.91|4482.91|4485.91|4483.91|4483.91|4481.91|617
1702015200000|2023-12-08 06:00:00|4483.91|4481.91|4482.91|4480.91|4485.91|4483.91|4481.91|4479.91|2221
1702018800000|2023-12-08 07:00:00|4482.66|4481.16|4477.66|4476.16|4483.66|4482.16|4477.66|4476.16|33345
1702022400000|2023-12-08 08:00:00|4478.66|4477.16|4492.24|4490.74|4493.24|4491.74|4476.66|4475.16|147246
1702026000000|2023-12-08 09:00:00|4493.24|4491.74|4503.24|4501.74|4509.24|4507.74|4493.24|4491.74|167670
1702029600000|2023-12-08 10:00:00|4502.24|4500.74|4502.24|4500.74|4510.24|4508.74|4502.24|4500.74|141808
1702033200000|2023-12-08 11:00:00|4503.24|4501.74|4495.24|4493.74|4503.24|4501.74|4494.24|4492.74|109026
1702036800000|2023-12-08 12:00:00|4496.24|4494.74|4497.51|4496.01|4499.51|4498.01|4492.24|4490.74|76463
1702040400000|2023-12-08 13:00:00|4496.51|4495.01|4503.51|4502.01|4509.51|4508.01|4486.01|4484.51|149568
1702044000000|2023-12-08 14:00:00|4504.51|4503.01|4516.51|4515.01|4521.51|4520.01|4500.51|4499.01|117287
1702047600000|2023-12-08 15:00:00|4519.01|4517.51|4532.29|4530.79|4532.29|4530.79|4516.29|4514.79|245409
1702051200000|2023-12-08 16:00:00|4531.29|4529.79|4523.29|4521.79|4532.29|4530.79|4519.29|4517.79|186481
1702054800000|2023-12-08 17:00:00|4524.29|4522.79|4524.29|4522.79|4526.29|4524.79|4519.29|4517.79|46714
1702058400000|2023-12-08 18:00:00|4525.29|4523.79|4527.29|4525.79|4529.29|4527.79|4524.29|4522.79|14015
1702062000000|2023-12-08 19:00:00|4528.29|4526.79|4533.29|4531.79|4534.29|4532.79|4527.29|4525.79|9003
1702065600000|2023-12-08 20:00:00|4532.29|4530.79|4530.29|4528.79|4533.29|4531.79|4530.29|4528.79|13881
1702069200000|2023-12-08 21:00:00|4531.04|4528.04|4530.94|4527.94|4531.74|4528.74|4528.54|4525.54|366
1702249200000|2023-12-10 23:00:00|4532.1|4529.1|4534.1|4531.1|4536.8|4533.8|4531.7|4528.7|0
1702252800000|2023-12-11 00:00:00|4533.8|4530.8|4529.9|4527.9|4539.9|4537.9|4529.9|4527.9|2005
1702256400000|2023-12-11 01:00:00|4528.9|4526.9|4526.9|4524.9|4530.9|4528.9|4525.9|4523.9|2907
1702260000000|2023-12-11 02:00:00|4525.9|4523.9|4525.9|4523.9|4527.9|4525.9|4523.9|4521.9|1071
1702263600000|2023-12-11 03:00:00|4524.9|4522.9|4526.9|4524.9|4527.9|4525.9|4523.9|4521.9|1107
1702267200000|2023-12-11 04:00:00|4527.9|4525.9|4525.9|4523.9|4527.9|4525.9|4525.9|4523.9|4340
1702270800000|2023-12-11 05:00:00|4526.9|4524.9|4527.9|4525.9|4527.9|4525.9|4525.9|4523.9|1588
1702274400000|2023-12-11 06:00:00|4526.9|4524.9|4524.9|4522.9|4529.9|4527.9|4524.9|4522.9|2559
1702278000000|2023-12-11 07:00:00|4524.65|4523.15|4520.65|4519.15|4526.65|4525.15|4519.65|4518.15|16757
1702281600000|2023-12-11 08:00:00|4521.65|4520.15|4522.04|4520.54|4527.65|4526.15|4519.65|4518.15|231860
1702285200000|2023-12-11 09:00:00|4523.04|4521.54|4523.04|4521.54|4534.04|4532.54|4521.04|4519.54|305329
1702288800000|2023-12-11 10:00:00|4524.04|4522.54|4525.04|4523.54|4531.04|4529.54|4523.04|4521.54|176383
1702292400000|2023-12-11 11:00:00|4524.04|4522.54|4531.04|4529.54|4532.04|4530.54|4521.04|4519.54|174263
1702296000000|2023-12-11 12:00:00|4532.04|4530.54|4539.87|4538.37|4540.87|4539.37|4531.04|4529.54|133825
1702299600000|2023-12-11 13:00:00|4538.87|4537.37|4530.87|4529.37|4541.87|4540.37|4530.87|4529.37|160240
1702303200000|2023-12-11 14:00:00|4531.87|4530.37|4538.87|4537.37|4538.87|4537.37|4529.87|4528.37|248918
1702306800000|2023-12-11 15:00:00|4539.87|4538.37|4542.26|4540.76|4543.26|4541.76|4536.87|4535.37|173303
1702310400000|2023-12-11 16:00:00|4543.26|4541.76|4544.26|4542.76|4545.26|4543.76|4540.26|4538.76|264146
1702314000000|2023-12-11 17:00:00|4543.26|4541.76|4547.26|4545.76|4547.26|4545.76|4543.26|4541.76|54792
1702317600000|2023-12-11 18:00:00|4546.26|4544.76|4547.26|4545.76|4548.26|4546.76|4544.26|4542.76|11628
1702321200000|2023-12-11 19:00:00|4546.26|4544.76|4546.26|4544.76|4549.26|4547.76|4545.26|4543.76|16203
1702324800000|2023-12-11 20:00:00|4545.76|4544.26|4545.26|4543.76|4549.26|4547.76|4545.26|4543.76|8536
1702328400000|2023-12-11 21:00:00|4545.51|4542.51|4545.01|4542.01|4546.31|4543.31|4543.61|4540.61|106
1702332000000|2023-12-11 22:00:00|4545.11|4542.11|4544.61|4541.61|4545.31|4542.31|4544.31|4541.31|0
1702335600000|2023-12-11 23:00:00|4545.21|4542.21|4546.01|4543.01|4546.51|4543.51|4543.11|4540.11|0
1702339200000|2023-12-12 00:00:00|4546.31|4543.31|4550.51|4548.51|4551.51|4549.51|4545.51|4542.51|10392
1702342800000|2023-12-12 01:00:00|4551.51|4549.51|4550.51|4548.51|4552.51|4550.51|4548.51|4546.51|2815
1702346400000|2023-12-12 02:00:00|4549.51|4547.51|4550.51|4548.51|4551.51|4549.51|4549.51|4547.51|10039
1702350000000|2023-12-12 03:00:00|4551.51|4549.51|4550.51|4548.51|4552.51|4550.51|4550.51|4548.51|1700
1702353600000|2023-12-12 04:00:00|4551.51|4549.51|4551.51|4549.51|4551.51|4549.51|4550.51|4548.51|2297
1702357200000|2023-12-12 05:00:00|4550.51|4548.51|4551.51|4549.51|4552.51|4550.51|4550.51|4548.51|11496
1702360800000|2023-12-12 06:00:00|4550.51|4548.51|4551.51|4549.51|4551.51|4549.51|4548.51|4546.51|6325
1702364400000|2023-12-12 07:00:00|4551.26|4549.76|4545.26|4543.76|4554.26|4552.76|4545.26|4543.76|19709
1702368000000|2023-12-12 08:00:00|4546.26|4544.76|4552.3|4550.8|4556.26|4554.76|4545.26|4543.76|157307
1702371600000|2023-12-12 09:00:00|4553.3|4551.8|4556.3|4554.8|4557.3|4555.8|4551.3|4549.8|15950
1702375200000|2023-12-12 10:00:00|4558.3|4556.8|4539.3|4537.8|4559.3|4557.8|4539.3|4537.8|245352
1702378800000|2023-12-12 11:00:00|4538.3|4536.8|4538.3|4536.8|4544.3|4542.8|4537.3|4535.8|101080
1702382400000|2023-12-12 12:00:00|4537.3|4535.8|4538.86|4537.36|4541.3|4539.8|4537.3|4535.8|128204
1702386000000|2023-12-12 13:00:00|4539.86|4538.36|4537.86|4536.36|4555.86|4554.36|4537.86|4536.36|146138
1702389600000|2023-12-12 14:00:00|4538.86|4537.36|4544.86|4543.36|4545.86|4544.36|4535.86|4534.36|224119
1702393200000|2023-12-12 15:00:00|4543.86|4542.36|4543.69|4542.19|4546.86|4545.36|4541.69|4540.19|208529
1702396800000|2023-12-12 16:00:00|4542.69|4541.19|4538.69|4537.19|4542.69|4541.19|4537.69|4536.19|205791
1702400400000|2023-12-12 17:00:00|4537.69|4536.19|4537.69|4536.19|4539.69|4538.19|4534.69|4533.19|37105
1702404000000|2023-12-12 18:00:00|4536.69|4535.19|4543.69|4542.19|4543.69|4542.19|4536.69|4535.19|5675
1702407600000|2023-12-12 19:00:00|4542.69|4541.19|4546.69|4545.19|4546.69|4545.19|4541.69|4540.19|4104
1702411200000|2023-12-12 20:00:00|4545.69|4544.19|4546.69|4545.19|4548.69|4547.19|4542.69|4541.19|10922
1702414800000|2023-12-12 21:00:00|4547.14|4544.14|4549.74|4546.74|4550.34|4547.34|4545.74|4542.74|0
1702418400000|2023-12-12 22:00:00|4549.64|4546.64|4549.74|4546.74|4549.94|4546.94|4549.14|4546.14|0
1702422000000|2023-12-12 23:00:00|4549.44|4546.44|4552.94|4549.94|4553.24|4550.24|4549.24|4546.24|0
1702425600000|2023-12-13 00:00:00|4552.74|4549.74|4548.94|4546.94|4553.74|4550.74|4547.94|4545.94|1767
1702429200000|2023-12-13 01:00:00|4547.94|4545.94|4544.94|4542.94|4550.94|4548.94|4542.94|4540.94|5295
1702432800000|2023-12-13 02:00:00|4545.94|4543.94|4543.3|4541.3|4547.94|4545.94|4541.94|4539.94|3645
1702436400000|2023-12-13 03:00:00|4542.3|4540.3|4540.3|4538.3|4542.3|4540.3|4540.3|4538.3|945
1702440000000|2023-12-13 04:00:00|4539.3|4537.3|4539.3|4537.3|4539.3|4537.3|4538.3|4536.3|2288
1702443600000|2023-12-13 05:00:00|4541.3|4539.3|4538.3|4536.3|4541.3|4539.3|4538.3|4536.3|2191
1702447200000|2023-12-13 06:00:00|4539.3|4537.3|4536.3|4534.3|4541.3|4539.3|4535.3|4533.3|5514
1702450800000|2023-12-13 07:00:00|4536.05|4534.55|4539.05|4537.55|4544.05|4542.55|4533.05|4531.55|38681
1702454400000|2023-12-13 08:00:00|4538.05|4536.55|4554.69|4553.19|4554.69|4553.19|4537.05|4535.55|127521
1702458000000|2023-12-13 09:00:00|4553.69|4552.19|4550.69|4549.19|4554.69|4553.19|4544.69|4543.19|205408
1702461600000|2023-12-13 10:00:00|4551.19|4549.69|4545.69|4544.19|4552.69|4551.19|4545.69|4544.19|111494
1702465200000|2023-12-13 11:00:00|4544.69|4543.19|4547.69|4546.19|4547.69|4546.19|4541.69|4540.19|132952
1702468800000|2023-12-13 12:00:00|4548.69|4547.19|4544.18|4542.68|4552.69|4551.19|4542.18|4540.68|61308
1702472400000|2023-12-13 13:00:00|4543.18|4541.68|4547.18|4545.68|4547.18|4545.68|4541.18|4539.68|80607
1702476000000|2023-12-13 14:00:00|4548.18|4546.68|4544.18|4542.68|4551.18|4549.68|4543.18|4541.68|103440
1702479600000|2023-12-13 15:00:00|4545.18|4543.68|4538.03|4536.53|4545.18|4543.68|4537.03|4535.53|110058
1702483200000|2023-12-13 16:00:00|4539.03|4537.53|4530.03|4528.53|4539.03|4537.53|4527.03|4525.53|222729
1702486800000|2023-12-13 17:00:00|4531.03|4529.53|4527.03|4525.53|4531.03|4529.53|4526.03|4524.53|25647
1702490400000|2023-12-13 18:00:00|4526.03|4524.53|4526.53|4525.03|4528.03|4526.53|4523.03|4521.53|16484
1702494000000|2023-12-13 19:00:00|4526.03|4524.53|4568.03|4566.53|4570.03|4568.53|4526.03|4524.53|41674
1702497600000|2023-12-13 20:00:00|4568.53|4567.03|4569.03|4567.53|4571.03|4569.53|4555.03|4553.53|21797
1702501200000|2023-12-13 21:00:00|4570.98|4567.98|4567.98|4564.98|4573.18|4570.18|4567.78|4564.78|94
1702504800000|2023-12-13 22:00:00|4567.88|4564.88|4570.9|4567.9|4571.3|4568.3|4567.48|4564.48|0
1702508400000|2023-12-13 23:00:00|4571.9|4568.9|4578.7|4575.7|4579.2|4576.2|4570.8|4567.8|0
1702512000000|2023-12-14 00:00:00|4578.5|4575.5|4584.8|4582.8|4587.8|4585.8|4575.8|4573.8|7713
1702515600000|2023-12-14 01:00:00|4583.8|4581.8|4585.4|4583.4|4586.4|4584.4|4582.4|4580.4|1885
1702519200000|2023-12-14 02:00:00|4586.4|4584.4|4586.4|4584.4|4586.4|4584.4|4584.4|4582.4|618
1702522800000|2023-12-14 03:00:00|4585.4|4583.4|4586.4|4584.4|4586.4|4584.4|4583.4|4581.4|1305
1702526400000|2023-12-14 04:00:00|4587.4|4585.4|4587.4|4585.4|4588.4|4586.4|4586.4|4584.4|804
1702530000000|2023-12-14 05:00:00|4586.4|4584.4|4583.4|4581.4|4587.4|4585.4|4582.4|4580.4|1045
1702533600000|2023-12-14 06:00:00|4582.4|4580.4|4586.4|4584.4|4587.4|4585.4|4580.4|4578.4|2403
1702537200000|2023-12-14 07:00:00|4586.15|4584.65|4576.15|4574.65|4586.15|4584.65|4575.15|4573.65|22254
1702540800000|2023-12-14 08:00:00|4577.15|4575.65|4578.37|4576.87|4594.15|4592.65|4577.15|4575.65|107464
1702544400000|2023-12-14 09:00:00|4579.37|4577.87|4569.37|4567.87|4580.37|4578.87|4558.37|4556.87|101941
1702548000000|2023-12-14 10:00:00|4568.37|4566.87|4580.37|4578.87|4583.37|4581.87|4565.37|4563.87|119401
1702551600000|2023-12-14 11:00:00|4579.37|4577.87|4561.37|4559.87|4580.37|4578.87|4561.37|4559.87|75229
1702555200000|2023-12-14 12:00:00|4561.87|4560.37|4566.6|4565.1|4569.6|4568.1|4560.37|4558.87|55485
1702558800000|2023-12-14 13:00:00|4567.6|4566.1|4568.6|4567.1|4570.6|4569.1|4560.6|4559.1|60069
1702562400000|2023-12-14 14:00:00|4567.6|4566.1|4542.6|4541.1|4571.6|4570.1|4536.6|4535.1|107814
1702566000000|2023-12-14 15:00:00|4541.6|4540.1|4539.6|4538.1|4541.6|4540.1|4514.6|4513.1|141290
1702569600000|2023-12-14 16:00:00|4540.6|4539.1|4541.6|4540.1|4546.6|4545.1|4535.6|4534.1|207576
1702573200000|2023-12-14 17:00:00|4542.6|4541.1|4539.6|4538.1|4549.6|4548.1|4539.6|4538.1|30342
1702576800000|2023-12-14 18:00:00|4538.6|4537.1|4530.6|4529.1|4539.6|4538.1|4524.6|4523.1|12805
1702580400000|2023-12-14 19:00:00|4531.6|4530.1|4538.6|4537.1|4539.6|4538.1|4530.6|4529.1|7991
1702584000000|2023-12-14 20:00:00|4538.1|4536.6|4539.6|4538.1|4542.6|4541.1|4537.6|4536.1|12826
1702587600000|2023-12-14 21:00:00|4542.45|4539.45|4536.55|4533.55|4543.45|4540.45|4536.05|4533.05|2
1702591200000|2023-12-14 22:00:00|4536.95|4533.95|4535.85|4532.85|4537.35|4534.35|4535.65|4532.65|0
1702594800000|2023-12-14 23:00:00|4535.45|4532.45|4539.9|4536.9|4540.3|4537.3|4533.85|4530.85|0
1702598400000|2023-12-15 00:00:00|4539.8|4536.8|4545.3|4543.3|4545.3|4543.3|4539.8|4536.8|2065
1702602000000|2023-12-15 01:00:00|4544.3|4542.3|4544.3|4542.3|4545.3|4543.3|4542.3|4540.3|1494
1702605600000|2023-12-15 02:00:00|4545.3|4543.3|4547.3|4545.3|4548.3|4546.3|4544.3|4542.3|1517
1702609200000|2023-12-15 03:00:00|4546.3|4544.3|4550.3|4548.3|4550.3|4548.3|4546.3|4544.3|1473
1702612800000|2023-12-15 04:00:00|4549.3|4547.3|4549.3|4547.3|4550.3|4548.3|4548.3|4546.3|754
1702616400000|2023-12-15 05:00:00|4548.8|4546.8|4550.3|4548.3|4550.3|4548.3|4546.3|4544.3|1139
1702620000000|2023-12-15 06:00:00|4549.3|4547.3|4542.3|4540.3|4549.3|4547.3|4542.3|4540.3|1980
1702623600000|2023-12-15 07:00:00|4542.05|4540.55|4559.05|4557.55|4561.05|4559.55|4542.05|4540.55|19450
1702627200000|2023-12-15 08:00:00|4560.05|4558.55|4564.05|4562.55|4568.05|4566.55|4553.05|4551.55|106807
1702630800000|2023-12-15 09:00:00|4563.05|4561.55|4566.05|4564.55|4567.05|4565.55|4556.05|4554.55|72550
1702634400000|2023-12-15 10:00:00|4565.05|4563.55|4572.05|4570.55|4579.05|4577.55|4565.05|4563.55|181624
1702638000000|2023-12-15 11:00:00|4571.05|4569.55|4563.05|4561.55|4571.05|4569.55|4558.05|4556.55|72859
1702641600000|2023-12-15 12:00:00|4562.05|4560.55|4552.05|4550.55|4564.05|4562.55|4551.05|4549.55|56831
1702645200000|2023-12-15 13:00:00|4553.05|4551.55|4544.05|4542.55|4556.05|4554.55|4541.05|4539.55|73601
1702648800000|2023-12-15 14:00:00|4545.05|4543.55|4551.55|4550.05|4555.55|4554.05|4540.05|4538.55|70199
1702652400000|2023-12-15 15:00:00|4552.55|4551.05|4555.19|4553.69|4561.19|4559.69|4550.19|4548.69|71889
1702656000000|2023-12-15 16:00:00|4556.19|4554.69|4553.19|4551.69|4560.19|4558.69|4550.19|4548.69|193152
1702659600000|2023-12-15 17:00:00|4554.19|4552.69|4547.19|4545.69|4555.19|4553.69|4547.19|4545.69|21502
1702663200000|2023-12-15 18:00:00|4548.19|4546.69|4542.19|4540.69|4551.19|4549.69|4541.19|4539.69|18553
1702666800000|2023-12-15 19:00:00|4541.19|4539.69|4539.19|4537.69|4545.19|4543.69|4538.19|4536.69|11465
1702670400000|2023-12-15 20:00:00|4540.19|4538.69|4537.69|4536.19|4540.19|4538.69|4533.19|4531.69|25625
1702674000000|2023-12-15 21:00:00|4537.94|4534.94|4540.54|4537.54|4543.74|4540.74|4537.24|4534.24|76
1702854000000|2023-12-17 23:00:00|4543.04|4540.04|4544.94|4541.94|4544.94|4541.94|4540.64|4537.64|0
1702857600000|2023-12-18 00:00:00|4544.74|4541.74|4541.44|4539.44|4547.54|4545.44|4541.44|4539.44|2573
1702861200000|2023-12-18 01:00:00|4540.44|4538.44|4537.44|4535.44|4541.44|4539.44|4534.44|4532.44|2049
1702864800000|2023-12-18 02:00:00|4538.44|4536.44|4539.44|4537.44|4539.44|4537.44|4537.44|4535.44|776
1702868400000|2023-12-18 03:00:00|4538.44|4536.44|4543.44|4541.44|4543.44|4541.44|4538.44|4536.44|1208
1702872000000|2023-12-18 04:00:00|4544.44|4542.44|4542.44|4540.44|4544.44|4542.44|4541.44|4539.44|1181
1702875600000|2023-12-18 05:00:00|4543.44|4541.44|4544.44|4542.44|4544.44|4542.44|4542.44|4540.44|1647
1702879200000|2023-12-18 06:00:00|4545.44|4543.44|4543.44|4541.44|4546.44|4544.44|4541.44|4539.44|1766
1702882800000|2023-12-18 07:00:00|4543.19|4541.69|4533.19|4531.69|4544.19|4542.69|4533.19|4531.69|10521
1702886400000|2023-12-18 08:00:00|4534.19|4532.69|4536.96|4535.46|4539.96|4538.46|4526.19|4524.69|59800
1702890000000|2023-12-18 09:00:00|4537.96|4536.46|4537.96|4536.46|4541.96|4540.46|4530.96|4529.46|40582
1702893600000|2023-12-18 10:00:00|4536.96|4535.46|4531.96|4530.46|4541.96|4540.46|4531.96|4530.46|29489
1702897200000|2023-12-18 11:00:00|4530.96|4529.46|4530.96|4529.46|4538.96|4537.46|4527.96|4526.46|37579
1702900800000|2023-12-18 12:00:00|4529.96|4528.46|4532.41|4530.91|4537.96|4536.46|4526.96|4525.46|39807
1702904400000|2023-12-18 13:00:00|4531.41|4529.91|4533.41|4531.91|4536.41|4534.91|4527.41|4525.91|32786
1702908000000|2023-12-18 14:00:00|4532.41|4530.91|4522.41|4520.91|4534.41|4532.91|4519.41|4517.91|51839
1702911600000|2023-12-18 15:00:00|4523.41|4521.91|4517.18|4515.68|4524.41|4522.91|4513.18|4511.68|61845
1702915200000|2023-12-18 16:00:00|4516.18|4514.68|4525.18|4523.68|4525.18|4523.68|4516.18|4514.68|122073
1702918800000|2023-12-18 17:00:00|4526.18|4524.68|4524.18|4522.68|4527.18|4525.68|4524.18|4522.68|24448
1702922400000|2023-12-18 18:00:00|4523.18|4521.68|4526.18|4524.68|4526.18|4524.68|4521.18|4519.68|5132
1702926000000|2023-12-18 19:00:00|4527.18|4525.68|4529.18|4527.68|4531.18|4529.68|4527.18|4525.68|6946
1702929600000|2023-12-18 20:00:00|4530.18|4528.68|4528.68|4527.18|4534.18|4532.68|4528.18|4526.68|10047
1702933200000|2023-12-18 21:00:00|4529.73|4526.73|4527.23|4524.23|4529.93|4526.93|4525.43|4522.43|75
1702936800000|2023-12-18 22:00:00|4527.03|4524.03|4526.63|4523.63|4527.23|4524.23|4526.53|4523.53|0
1702940400000|2023-12-18 23:00:00|4527.43|4524.43|4527.83|4524.83|4528.03|4525.03|4525.93|4522.93|0
1702944000000|2023-12-19 00:00:00|4527.63|4524.63|4529.43|4527.43|4530.43|4528.43|4526.33|4523.33|977
1702947600000|2023-12-19 01:00:00|4528.93|4526.93|4527.43|4525.43|4529.43|4527.43|4526.43|4524.43|966
1702951200000|2023-12-19 02:00:00|4528.43|4526.43|4530.43|4528.43|4534.43|4532.43|4527.43|4525.43|1449
1702954800000|2023-12-19 03:00:00|4529.43|4527.43|4530.43|4528.43|4531.43|4529.43|4528.43|4526.43|1517
1702958400000|2023-12-19 04:00:00|4529.43|4527.43|4528.43|4526.43|4529.93|4527.93|4527.43|4525.43|1027
1702962000000|2023-12-19 05:00:00|4527.43|4525.43|4530.43|4528.43|4530.43|4528.43|4527.43|4525.43|700
1702965600000|2023-12-19 06:00:00|4531.43|4529.43|4528.43|4526.43|4531.43|4529.43|4524.43|4522.43|3013
1702969200000|2023-12-19 07:00:00|4528.18|4526.68|4524.18|4522.68|4531.18|4529.68|4524.18|4522.68|9245
1702972800000|2023-12-19 08:00:00|4525.18|4523.68|4524.02|4522.52|4537.18|4535.68|4523.02|4521.52|56030
1702976400000|2023-12-19 09:00:00|4523.02|4521.52|4530.02|4528.52|4535.02|4533.52|4522.02|4520.52|32163
1702980000000|2023-12-19 10:00:00|4531.02|4529.52|4531.02|4529.52|4537.02|4535.52|4526.02|4524.52|29171
1702983600000|2023-12-19 11:00:00|4532.02|4530.52|4529.02|4527.52|4536.02|4534.52|4529.02|4527.52|29681
1702987200000|2023-12-19 12:00:00|4528.02|4526.52|4534.86|4533.36|4537.86|4536.36|4528.02|4526.52|30590
1702990800000|2023-12-19 13:00:00|4535.86|4534.36|4533.86|4532.36|4536.86|4535.36|4531.86|4530.36|42102
1702994400000|2023-12-19 14:00:00|4533.36|4531.86|4535.86|4534.36|4536.86|4535.36|4528.86|4527.36|54291
1702998000000|2023-12-19 15:00:00|4534.86|4533.36|4535.56|4534.06|4539.56|4538.06|4530.86|4529.36|67649
1703001600000|2023-12-19 16:00:00|4536.56|4535.06|4538.56|4537.06|4540.56|4539.06|4534.56|4533.06|123877
1703005200000|2023-12-19 17:00:00|4537.56|4536.06|4539.56|4538.06|4539.56|4538.06|4536.56|4535.06|11162
1703008800000|2023-12-19 18:00:00|4538.56|4537.06|4540.56|4539.06|4540.56|4539.06|4536.56|4535.06|7801
1703012400000|2023-12-19 19:00:00|4539.56|4538.06|4543.56|4542.06|4543.56|4542.06|4539.56|4538.06|6345
1703016000000|2023-12-19 20:00:00|4544.56|4543.06|4544.56|4543.06|4547.56|4546.06|4542.56|4541.06|14547
1703019600000|2023-12-19 21:00:00|4545.11|4542.11|4542.81|4539.81|4546.01|4543.01|4540.81|4537.81|100
1703023200000|2023-12-19 22:00:00|4542.91|4539.91|4543.51|4540.51|4544.21|4541.21|4542.71|4539.71|0
1703026800000|2023-12-19 23:00:00|4543.31|4540.31|4542.41|4539.41|4544.31|4541.31|4542.11|4539.11|0
1703030400000|2023-12-20 00:00:00|4542.31|4539.31|4543.81|4541.81|4547.81|4545.81|4542.31|4539.31|1001
1703034000000|2023-12-20 01:00:00|4542.81|4540.81|4546.81|4544.81|4546.81|4544.81|4540.81|4538.81|2921
1703037600000|2023-12-20 02:00:00|4545.81|4543.81|4545.81|4543.81|4546.81|4544.81|4544.81|4542.81|406
1703041200000|2023-12-20 03:00:00|4546.81|4544.81|4546.81|4544.81|4549.81|4547.81|4546.81|4544.81|1030
1703044800000|2023-12-20 04:00:00|4547.81|4545.81|4547.81|4545.81|4547.81|4545.81|4543.81|4541.81|1090
1703048400000|2023-12-20 05:00:00|4548.81|4546.81|4546.81|4544.81|4555.81|4553.81|4542.81|4540.81|4692
1703052000000|2023-12-20 06:00:00|4547.81|4545.81|4542.81|4540.81|4549.81|4547.81|4542.81|4540.81|2726
1703055600000|2023-12-20 07:00:00|4542.56|4541.06|4538.56|4537.06|4545.56|4544.06|4538.56|4537.06|15030
1703059200000|2023-12-20 08:00:00|4539.56|4538.06|4531.09|4529.59|4545.56|4544.06|4530.09|4528.59|57807
1703062800000|2023-12-20 09:00:00|4530.09|4528.59|4528.09|4526.59|4531.09|4529.59|4515.09|4513.59|67173
1703066400000|2023-12-20 10:00:00|4527.09|4525.59|4526.09|4524.59|4532.09|4530.59|4526.09|4524.59|31722
1703070000000|2023-12-20 11:00:00|4527.09|4525.59|4531.09|4529.59|4534.09|4532.59|4526.09|4524.59|28812
1703073600000|2023-12-20 12:00:00|4532.09|4530.59|4530.52|4529.02|4535.09|4533.59|4528.09|4526.59|33829
1703077200000|2023-12-20 13:00:00|4531.52|4530.02|4534.52|4533.02|4540.52|4539.02|4530.52|4529.02|66275
1703080800000|2023-12-20 14:00:00|4535.52|4534.02|4528.52|4527.02|4535.52|4534.02|4524.52|4523.02|44737
1703084400000|2023-12-20 15:00:00|4529.52|4528.02|4529.54|4528.04|4536.54|4535.04|4528.54|4527.04|58933
1703088000000|2023-12-20 16:00:00|4530.54|4529.04|4537.54|4536.04|4538.54|4537.04|4529.54|4528.04|124731
1703091600000|2023-12-20 17:00:00|4538.54|4537.04|4542.54|4541.04|4542.54|4541.04|4537.54|4536.04|16740
1703095200000|2023-12-20 18:00:00|4541.54|4540.04|4538.54|4537.04|4542.54|4541.04|4537.54|4536.04|6591
1703098800000|2023-12-20 19:00:00|4537.54|4536.04|4508.54|4507.04|4538.54|4537.04|4508.54|4507.04|20414
1703102400000|2023-12-20 20:00:00|4507.54|4506.04|4497.04|4495.54|4513.54|4512.04|4493.54|4492.04|39297
1703106000000|2023-12-20 21:00:00|4498.19|4495.19|4500.69|4497.69|4501.19|4498.19|4491.49|4488.49|73
1703109600000|2023-12-20 22:00:00|4500.49|4497.49|4500.39|4497.39|4501.99|4498.99|4499.09|4496.09|0
1703113200000|2023-12-20 23:00:00|4500.19|4497.19|4506.59|4503.59|4506.99|4503.99|4500.19|4497.19|0
1703116800000|2023-12-21 00:00:00|4506.39|4503.39|4504.29|4502.29|4506.79|4504.79|4503.79|4501.79|1867
1703120400000|2023-12-21 01:00:00|4503.79|4501.79|4504.79|4502.79|4506.79|4504.79|4501.79|4499.79|1436
1703124000000|2023-12-21 02:00:00|4505.79|4503.79|4506.79|4504.79|4509.79|4507.79|4504.79|4502.79|1481
1703127600000|2023-12-21 03:00:00|4507.29|4505.29|4505.79|4503.79|4508.79|4506.79|4505.79|4503.79|912
1703131200000|2023-12-21 04:00:00|4504.79|4502.79|4513.79|4511.79|4513.79|4511.79|4504.79|4502.79|3398
1703134800000|2023-12-21 05:00:00|4512.79|4510.79|4513.79|4511.79|4515.79|4513.79|4511.79|4509.79|1385
1703138400000|2023-12-21 06:00:00|4512.79|4510.79|4510.79|4508.79|4513.79|4511.79|4509.79|4507.79|2210
1703142000000|2023-12-21 07:00:00|4510.54|4509.04|4513.54|4512.04|4518.54|4517.04|4506.54|4505.04|23128
1703145600000|2023-12-21 08:00:00|4512.54|4511.04|4518.54|4517.04|4522.54|4521.04|4511.54|4510.04|62209
1703149200000|2023-12-21 09:00:00|4517.54|4516.04|4513.54|4512.04|4520.54|4519.04|4511.54|4510.04|45124
1703152800000|2023-12-21 10:00:00|4512.54|4511.04|4506.75|4505.25|4513.04|4511.54|4505.54|4504.04|54443
1703156400000|2023-12-21 11:00:00|4507.75|4506.25|4506.75|4505.25|4510.75|4509.25|4503.75|4502.25|25546
1703160000000|2023-12-21 12:00:00|4507.75|4506.25|4511.45|4509.95|4511.45|4509.95|4504.75|4503.25|39396
1703163600000|2023-12-21 13:00:00|4512.45|4510.95|4521.45|4519.95|4522.45|4520.95|4511.45|4509.95|30624
1703167200000|2023-12-21 14:00:00|4522.45|4520.95|4516.45|4514.95|4525.45|4523.95|4516.45|4514.95|52009
1703170800000|2023-12-21 15:00:00|4517.45|4515.95|4521.4|4519.9|4522.4|4520.9|4511.45|4509.95|46301
1703174400000|2023-12-21 16:00:00|4521.9|4520.4|4523.4|4521.9|4528.4|4526.9|4520.4|4518.9|106698
1703178000000|2023-12-21 17:00:00|4522.4|4520.9|4519.4|4517.9|4522.4|4520.9|4516.4|4514.9|16728
1703181600000|2023-12-21 18:00:00|4520.4|4518.9|4522.4|4520.9|4523.4|4521.9|4514.4|4512.9|12544
1703185200000|2023-12-21 19:00:00|4521.4|4519.9|4523.4|4521.9|4525.4|4523.9|4521.4|4519.9|5628
1703188800000|2023-12-21 20:00:00|4522.4|4520.9|4539.4|4537.9|4539.4|4537.9|4522.4|4520.9|12971
1703192400000|2023-12-21 21:00:00|4538.25|4535.25|4538.95|4535.95|4540.85|4537.85|4536.85|4533.85|38
1703196000000|2023-12-21 22:00:00|4539.05|4536.05|4539.15|4536.15|4540.35|4537.35|4538.95|4535.95|0
1703199600000|2023-12-21 23:00:00|4539.05|4536.05|4536.55|4533.55|4540.05|4537.05|4534.65|4531.65|0
1703203200000|2023-12-22 00:00:00|4536.35|4533.35|4531.65|4529.65|4537.55|4534.55|4531.65|4529.65|703
1703206800000|2023-12-22 01:00:00|4530.65|4528.65|4527.65|4525.65|4531.65|4529.65|4527.65|4525.65|1278
1703210400000|2023-12-22 02:00:00|4528.65|4526.65|4529.65|4527.65|4529.65|4527.65|4526.65|4524.65|735
1703214000000|2023-12-22 03:00:00|4529.15|4527.15|4525.65|4523.65|4531.65|4529.65|4524.65|4522.65|2368
1703217600000|2023-12-22 04:00:00|4526.15|4524.15|4523.65|4521.65|4526.65|4524.65|4522.65|4520.65|1499
1703221200000|2023-12-22 05:00:00|4522.65|4520.65|4518.65|4516.65|4523.65|4521.65|4518.65|4516.65|3520
1703224800000|2023-12-22 06:00:00|4519.15|4517.15|4520.65|4518.65|4521.65|4519.65|4515.65|4513.65|1770
1703228400000|2023-12-22 07:00:00|4520.4|4518.9|4510.4|4508.9|4520.4|4518.9|4510.4|4508.9|11646
1703232000000|2023-12-22 08:00:00|4511.4|4509.9|4507.32|4505.82|4522.4|4520.9|4507.32|4505.82|41916
1703235600000|2023-12-22 09:00:00|4508.32|4506.82|4513.32|4511.82|4519.32|4517.82|4508.32|4506.82|20609
1703239200000|2023-12-22 10:00:00|4512.32|4510.82|4516.32|4514.82|4520.32|4518.82|4506.32|4504.82|49252
1703242800000|2023-12-22 11:00:00|4515.32|4513.82|4515.32|4513.82|4520.32|4518.82|4515.32|4513.82|60060
1703246400000|2023-12-22 12:00:00|4516.32|4514.82|4519.21|4517.71|4519.21|4517.71|4514.32|4512.82|16815
1703250000000|2023-12-22 13:00:00|4520.21|4518.71|4524.21|4522.71|4526.21|4524.71|4519.21|4517.71|24954
1703253600000|2023-12-22 14:00:00|4523.21|4521.71|4525.21|4523.71|4530.21|4528.71|4523.21|4521.71|41659
1703257200000|2023-12-22 15:00:00|4524.21|4522.71|4522.8|4521.3|4527.8|4526.3|4519.21|4517.71|38831
1703260800000|2023-12-22 16:00:00|4521.8|4520.3|4524.8|4523.3|4524.8|4523.3|4519.8|4518.3|95247
1703264400000|2023-12-22 17:00:00|4525.8|4524.3|4526.8|4525.3|4526.8|4525.3|4521.8|4520.3|7383
1703268000000|2023-12-22 18:00:00|4525.8|4524.3|4527.8|4526.3|4528.8|4527.3|4525.8|4524.3|2998
1703271600000|2023-12-22 19:00:00|4526.8|4525.3|4525.8|4524.3|4527.8|4526.3|4511.8|4510.3|8258
1703275200000|2023-12-22 20:00:00|4524.8|4523.3|4523.8|4522.3|4526.8|4525.3|4521.8|4520.3|7890
1703278800000|2023-12-22 21:00:00|4524.25|4521.25|4518.05|4515.05|4526.65|4523.65|4516.75|4513.75|6
1703545200000|2023-12-25 23:00:00|4525.85|4522.85|4528.45|4525.45|4529.65|4526.65|4524.45|4521.45|0
1703548800000|2023-12-26 00:00:00|4528.15|4525.15|4525.55|4522.55|4528.15|4525.15|4524.65|4521.65|0
1703552400000|2023-12-26 01:00:00|4525.35|4522.35|4527.25|4524.25|4527.25|4524.25|4524.45|4521.45|0
1703556000000|2023-12-26 02:00:00|4527.35|4524.35|4526.25|4523.25|4527.45|4524.45|4525.35|4522.35|0
1703559600000|2023-12-26 03:00:00|4526.45|4523.45|4528.15|4525.15|4529.35|4526.35|4526.45|4523.45|0
1703563200000|2023-12-26 04:00:00|4528.45|4525.45|4529.65|4526.65|4530.55|4527.55|4527.95|4524.95|0
1703566800000|2023-12-26 05:00:00|4529.35|4526.35|4529.85|4526.85|4531.05|4528.05|4529.35|4526.35|0
1703570400000|2023-12-26 06:00:00|4529.95|4526.95|4529.85|4526.85|4530.55|4527.55|4529.15|4526.15|0
1703574000000|2023-12-26 07:00:00|4530.05|4527.05|4532.25|4529.25|4532.75|4529.75|4529.85|4526.85|0
1703577600000|2023-12-26 08:00:00|4532.15|4529.15|4531.55|4528.55|4532.95|4529.95|4530.85|4527.85|0
1703581200000|2023-12-26 09:00:00|4531.25|4528.25|4530.05|4527.05|4531.75|4528.75|4528.65|4525.65|0
1703584800000|2023-12-26 10:00:00|4530.25|4527.25|4531.25|4528.25|4531.25|4528.25|4529.15|4526.15|0
1703588400000|2023-12-26 11:00:00|4531.05|4528.05|4528.95|4525.95|4531.55|4528.55|4528.15|4525.15|0
1703592000000|2023-12-26 12:00:00|4528.75|4525.75|4529.15|4526.15|4529.35|4526.35|4525.15|4522.15|0
1703595600000|2023-12-26 13:00:00|4529.25|4526.25|4528.95|4525.95|4529.65|4526.65|4526.25|4523.25|0
1703599200000|2023-12-26 14:00:00|4528.75|4525.75|4532.95|4529.95|4534.15|4531.15|4526.25|4523.25|0
1703602800000|2023-12-26 15:00:00|4532.75|4529.75|4535.35|4532.35|4537.95|4534.95|4531.75|4528.75|0
1703606400000|2023-12-26 16:00:00|4535.45|4532.45|4536.95|4533.95|4537.45|4534.45|4532.25|4529.25|0
1703610000000|2023-12-26 17:00:00|4536.75|4533.75|4536.75|4533.75|4540.05|4537.05|4534.85|4531.85|0
1703613600000|2023-12-26 18:00:00|4536.85|4533.85|4538.15|4535.15|4540.55|4537.55|4536.45|4533.45|0
1703617200000|2023-12-26 19:00:00|4537.95|4534.95|4543.35|4540.35|4543.65|4540.65|4537.65|4534.65|0
1703620800000|2023-12-26 20:00:00|4543.65|4540.65|4543.15|4540.15|4551.45|4548.45|4539.85|4536.85|0
1703624400000|2023-12-26 21:00:00|4542.65|4539.65|4544.55|4541.55|4544.75|4541.75|4541.75|4538.75|0
1703628000000|2023-12-26 22:00:00|4544.45|4541.45|4544.55|4541.55|4544.65|4541.65|4543.85|4540.85|0
1703631600000|2023-12-26 23:00:00|4545.35|4542.35|4544.35|4541.35|4547.15|4544.15|4544.05|4541.05|0
1703635200000|2023-12-27 00:00:00|4544.15|4541.15|4536.05|4534.05|4544.55|4541.55|4535.05|4533.05|3197
1703638800000|2023-12-27 01:00:00|4535.05|4533.05|4539.05|4537.05|4539.05|4537.05|4534.05|4532.05|1891
1703642400000|2023-12-27 02:00:00|4538.05|4536.05|4539.05|4537.05|4540.05|4538.05|4537.05|4535.05|718
1703646000000|2023-12-27 03:00:00|4540.05|4538.05|4540.05|4538.05|4541.05|4539.05|4540.05|4538.05|580
1703649600000|2023-12-27 04:00:00|4540.55|4538.55|4542.05|4540.05|4542.05|4540.05|4540.05|4538.05|592
1703653200000|2023-12-27 05:00:00|4541.05|4539.05|4545.05|4543.05|4547.05|4545.05|4540.05|4538.05|2651
1703656800000|2023-12-27 06:00:00|4546.05|4544.05|4549.05|4547.05|4552.05|4550.05|4546.05|4544.05|2077
1703660400000|2023-12-27 07:00:00|4548.8|4547.3|4532.8|4531.3|4549.8|4548.3|4532.8|4531.3|12365
1703664000000|2023-12-27 08:00:00|4531.8|4530.3|4535.26|4533.76|4542.8|4541.3|4519.8|4518.3|59971
1703667600000|2023-12-27 09:00:00|4536.26|4534.76|4532.26|4530.76|4536.26|4534.76|4526.26|4524.76|17144
1703671200000|2023-12-27 10:00:00|4531.26|4529.76|4532.26|4530.76|4538.26|4536.76|4529.26|4527.76|14938
1703674800000|2023-12-27 11:00:00|4531.26|4529.76|4533.26|4531.76|4537.26|4535.76|4531.26|4529.76|14918
1703678400000|2023-12-27 12:00:00|4534.26|4532.76|4537.9|4536.4|4539.9|4538.4|4529.26|4527.76|10999
1703682000000|2023-12-27 13:00:00|4538.9|4537.4|4533.9|4532.4|4543.9|4542.4|4533.9|4532.4|15473
1703685600000|2023-12-27 14:00:00|4532.9|4531.4|4526.9|4525.4|4533.9|4532.4|4526.4|4524.9|24148
1703689200000|2023-12-27 15:00:00|4527.9|4526.4|4528.1|4526.6|4531.1|4529.6|4524.1|4522.6|23727
1703692800000|2023-12-27 16:00:00|4527.1|4525.6|4534.1|4532.6|4536.1|4534.6|4523.1|4521.6|76977
1703696400000|2023-12-27 17:00:00|4533.1|4531.6|4535.1|4533.6|4536.1|4534.6|4533.1|4531.6|9199
1703700000000|2023-12-27 18:00:00|4536.1|4534.6|4536.1|4534.6|4541.1|4539.6|4536.1|4534.6|7803
1703703600000|2023-12-27 19:00:00|4535.1|4533.6|4534.1|4532.6|4538.1|4536.6|4531.1|4529.6|5642
1703707200000|2023-12-27 20:00:00|4533.1|4531.6|4538.1|4536.6|4538.1|4536.6|4533.1|4531.6|9193
1703710800000|2023-12-27 21:00:00|4539.35|4536.35|4539.65|4536.65|4540.95|4537.95|4537.45|4534.45|16
1703714400000|2023-12-27 22:00:00|4539.55|4536.55|4539.35|4536.35|4539.85|4536.85|4539.15|4536.15|0
1703718000000|2023-12-27 23:00:00|4538.95|4535.95|4539.05|4536.05|4540.05|4537.05|4537.65|4534.65|0
1703721600000|2023-12-28 00:00:00|4539.15|4536.15|4544.35|4542.35|4544.35|4542.35|4538.35|4536.05|915
1703725200000|2023-12-28 01:00:00|4545.35|4543.35|4548.35|4546.35|4548.35|4546.35|4545.35|4543.35|734
1703728800000|2023-12-28 02:00:00|4549.35|4547.35|4548.35|4546.35|4549.35|4547.35|4546.35|4544.35|688
1703732400000|2023-12-28 03:00:00|4549.35|4547.35|4549.35|4547.35|4549.35|4547.35|4547.35|4545.35|671
1703736000000|2023-12-28 04:00:00|4550.35|4548.35|4549.35|4547.35|4550.35|4548.35|4549.35|4547.35|208
1703739600000|2023-12-28 05:00:00|4550.35|4548.35|4551.35|4549.35|4552.35|4550.35|4550.35|4548.35|708
1703743200000|2023-12-28 06:00:00|4551.85|4549.85|4549.35|4547.35|4552.35|4550.35|4549.35|4547.35|1566
1703746800000|2023-12-28 07:00:00|4549.1|4547.6|4542.1|4540.6|4550.1|4548.6|4542.1|4540.6|7876
1703750400000|2023-12-28 08:00:00|4541.1|4539.6|4526.38|4524.88|4544.1|4542.6|4525.38|4523.88|32161
1703754000000|2023-12-28 09:00:00|4525.38|4523.88|4523.38|4521.88|4527.38|4525.88|4522.38|4520.88|27226
1703757600000|2023-12-28 10:00:00|4522.88|4521.38|4519.38|4517.88|4528.38|4526.88|4518.38|4516.88|28745
1703761200000|2023-12-28 11:00:00|4520.38|4518.88|4516.38|4514.88|4523.38|4521.88|4512.38|4510.88|25981
1703764800000|2023-12-28 12:00:00|4517.38|4515.88|4514.38|4512.88|4518.38|4516.88|4510.38|4508.88|16427
1703768400000|2023-12-28 13:00:00|4513.38|4511.88|4520.45|4518.95|4522.45|4520.95|4512.38|4510.88|17141
1703772000000|2023-12-28 14:00:00|4521.45|4519.95|4520.45|4518.95|4523.45|4521.95|4516.45|4514.95|28223
1703775600000|2023-12-28 15:00:00|4519.45|4517.95|4517.3|4515.8|4522.3|4520.8|4515.3|4513.8|28690
1703779200000|2023-12-28 16:00:00|4518.3|4516.8|4519.3|4517.8|4519.3|4517.8|4513.3|4511.8|83191
1703782800000|2023-12-28 17:00:00|4520.3|4518.8|4522.3|4520.8|4523.3|4521.8|4520.3|4518.8|11304
1703786400000|2023-12-28 18:00:00|4521.3|4519.8|4520.3|4518.8|4525.3|4523.8|4517.3|4515.8|6394
1703790000000|2023-12-28 19:00:00|4520.8|4519.3|4520.3|4518.8|4523.3|4521.8|4519.3|4517.8|3689
1703793600000|2023-12-28 20:00:00|4519.3|4517.8|4517.8|4516.3|4520.3|4518.8|4515.3|4513.8|9507
1703797200000|2023-12-28 21:00:00|4519.65|4516.65|4519.45|4516.45|4521.15|4518.15|4518.25|4515.25|5
1703800800000|2023-12-28 22:00:00|4519.35|4516.35|4519.55|4516.55|4519.95|4516.95|4519.15|4516.15|0
1703804400000|2023-12-28 23:00:00|4519.85|4516.85|4521.35|4518.35|4521.85|4518.85|4518.65|4515.65|0
1703808000000|2023-12-29 00:00:00|4521.25|4518.25|4517.55|4515.55|4521.85|4518.85|4515.55|4513.55|1228
1703811600000|2023-12-29 01:00:00|4516.55|4514.55|4518.55|4516.55|4519.55|4517.55|4515.55|4513.55|800
1703815200000|2023-12-29 02:00:00|4519.55|4517.55|4519.55|4517.55|4520.55|4518.55|4516.55|4514.55|720
1703818800000|2023-12-29 03:00:00|4520.05|4518.05|4521.55|4519.55|4522.55|4520.55|4520.05|4518.05|509
1703822400000|2023-12-29 04:00:00|4522.55|4520.55|4520.55|4518.55|4522.55|4520.55|4519.55|4517.55|1488
1703826000000|2023-12-29 05:00:00|4519.55|4517.55|4523.55|4521.55|4523.55|4521.55|4519.55|4517.55|786
1703829600000|2023-12-29 06:00:00|4525.55|4523.55|4523.55|4521.55|4526.55|4524.55|4523.55|4521.55|1790
1703833200000|2023-12-29 07:00:00|4523.3|4521.8|4521.3|4519.8|4525.3|4523.8|4520.3|4518.8|3989
1703836800000|2023-12-29 08:00:00|4523.3|4521.8|4531.51|4530.01|4536.3|4534.8|4522.3|4520.8|34421
1703840400000|2023-12-29 09:00:00|4532.51|4531.01|4530.51|4529.01|4537.51|4536.01|4529.51|4528.01|32168
1703844000000|2023-12-29 10:00:00|4531.51|4530.01|4530.51|4529.01|4532.51|4531.01|4526.51|4525.01|31498
1703847600000|2023-12-29 11:00:00|4531.51|4530.01|4528.51|4527.01|4534.51|4533.01|4528.51|4527.01|21269
1703851200000|2023-12-29 12:00:00|4529.51|4528.01|4530.95|4529.45|4534.51|4533.01|4528.51|4527.01|23299
1703854800000|2023-12-29 13:00:00|4529.95|4528.45|4534.95|4533.45|4536.95|4535.45|4529.95|4528.45|14221
1703858400000|2023-12-29 14:00:00|4535.95|4534.45|4534.95|4533.45|4536.95|4535.45|4530.95|4529.45|21164
1703862000000|2023-12-29 15:00:00|4535.95|4534.45|4531.95|4530.45|4537.95|4536.45|4530.95|4529.45|31677
1703865600000|2023-12-29 16:00:00|4532.95|4531.45|4518.45|4516.95|4532.95|4531.45|4511.45|4509.95|140973
1703869200000|2023-12-29 17:00:00|4519.45|4517.95|4523.45|4521.95|4524.45|4522.95|4516.45|4514.95|12161
1703872800000|2023-12-29 18:00:00|4522.45|4520.95|4528.45|4526.95|4530.45|4528.95|4522.45|4520.95|5323
1703876400000|2023-12-29 19:00:00|4527.95|4526.45|4532.45|4530.95|4533.45|4531.95|4527.45|4525.95|3687
1703880000000|2023-12-29 20:00:00|4533.45|4531.95|4529.95|4528.45|4534.45|4532.95|4526.45|4524.95|12878
1703883600000|2023-12-29 21:00:00|4528.8|4525.8|4523.5|4520.5|4530.2|4527.2|4522.9|4519.9|15
1704150000000|2024-01-01 23:00:00|4530|4527|4531.2|4528.2|4532.6|4529.6|4529.1|4526.1|0
1704153600000|2024-01-02 00:00:00|4531|4528|4533.7|4531.7|4534.7|4532.7|4530.5|4527.5|994
1704157200000|2024-01-02 01:00:00|4534.7|4532.7|4534.7|4532.7|4538.7|4536.7|4533.7|4531.7|1864
1704160800000|2024-01-02 02:00:00|4535.7|4533.7|4536.7|4534.7|4537.7|4535.7|4534.7|4532.7|1010
1704164400000|2024-01-02 03:00:00|4537.7|4535.7|4534.7|4532.7|4537.7|4535.7|4533.7|4531.7|408
1704168000000|2024-01-02 04:00:00|4533.7|4531.7|4538.7|4536.7|4540.7|4538.7|4533.7|4531.7|1882
1704171600000|2024-01-02 05:00:00|4539.7|4537.7|4540.7|4538.7|4542.2|4540.2|4539.7|4537.7|660
1704175200000|2024-01-02 06:00:00|4539.7|4537.7|4540.7|4538.7|4541.7|4539.7|4537.7|4535.7|1153
1704178800000|2024-01-02 07:00:00|4540.45|4538.95|4538.45|4536.95|4544.45|4542.95|4535.45|4533.95|19022
1704182400000|2024-01-02 08:00:00|4539.45|4537.95|4565.55|4564.05|4565.55|4564.05|4536.55|4535.05|90600
1704186000000|2024-01-02 09:00:00|4564.55|4563.05|4536.55|4535.05|4566.55|4565.05|4532.55|4531.05|79455
1704189600000|2024-01-02 10:00:00|4537.55|4536.05|4526.55|4525.05|4538.55|4537.05|4520.55|4519.05|51894
1704193200000|2024-01-02 11:00:00|4525.55|4524.05|4508.25|4506.75|4526.55|4525.05|4500.25|4498.75|76135
1704196800000|2024-01-02 12:00:00|4507.25|4505.75|4491.07|4489.57|4507.25|4505.75|4488.07|4486.57|46945
1704200400000|2024-01-02 13:00:00|4490.07|4488.57|4494.07|4492.57|4497.07|4495.57|4485.07|4483.57|42340
1704204000000|2024-01-02 14:00:00|4495.07|4493.57|4511.07|4509.57|4512.07|4510.57|4495.07|4493.57|81974
1704207600000|2024-01-02 15:00:00|4510.07|4508.57|4513.85|4512.35|4514.85|4513.35|4502.85|4501.35|65228
1704211200000|2024-01-02 16:00:00|4512.85|4511.35|4516.85|4515.35|4517.85|4516.35|4509.85|4508.35|128021
1704214800000|2024-01-02 17:00:00|4517.35|4515.85|4515.85|4514.35|4519.85|4518.35|4514.85|4513.35|17855
1704218400000|2024-01-02 18:00:00|4514.85|4513.35|4509.85|4508.35|4515.85|4514.35|4508.85|4507.35|7613
1704222000000|2024-01-02 19:00:00|4508.85|4507.35|4501.85|4500.35|4510.85|4509.35|4500.85|4499.35|7845
1704225600000|2024-01-02 20:00:00|4500.85|4499.35|4501.85|4500.35|4502.85|4501.35|4494.85|4493.35|30711
1704229200000|2024-01-02 21:00:00|4505.9|4502.9|4504|4501|4506.4|4503.4|4502.3|4499.3|76
1704232800000|2024-01-02 22:00:00|4503.9|4500.9|4504.4|4501.4|4504.8|4501.8|4503.5|4500.5|0
1704236400000|2024-01-02 23:00:00|4505.4|4502.4|4503.9|4500.9|4505.9|4502.9|4502.3|4499.3|0
1704240000000|2024-01-03 00:00:00|4504.2|4501.2|4500.1|4498.1|4504.2|4502.1|4499.1|4497.1|2026
1704243600000|2024-01-03 01:00:00|4501.1|4499.1|4500.1|4498.1|4502.1|4500.1|4499.1|4497.1|672
1704247200000|2024-01-03 02:00:00|4501.1|4499.1|4499.1|4497.1|4503.1|4501.1|4498.1|4496.1|965
1704250800000|2024-01-03 03:00:00|4500.1|4498.1|4497.1|4495.1|4500.1|4498.1|4496.6|4494.6|809
1704254400000|2024-01-03 04:00:00|4496.1|4494.1|4496.1|4494.1|4497.1|4495.1|4494.1|4492.1|221
1704258000000|2024-01-03 05:00:00|4495.1|4493.1|4499.1|4497.1|4499.1|4497.1|4495.1|4493.1|1250
1704261600000|2024-01-03 06:00:00|4500.1|4498.1|4501.1|4499.1|4504.1|4502.1|4499.1|4497.1|1806
1704265200000|2024-01-03 07:00:00|4500.85|4499.35|4508.85|4507.35|4513.85|4512.35|4497.85|4496.35|13909
1704268800000|2024-01-03 08:00:00|4509.85|4508.35|4496.77|4495.27|4516.85|4515.35|4493.77|4492.27|46828
1704272400000|2024-01-03 09:00:00|4495.77|4494.27|4470.77|4469.27|4498.77|4497.27|4470.77|4469.27|79333
1704276000000|2024-01-03 10:00:00|4469.77|4468.27|4475.77|4474.27|4480.77|4479.27|4465.77|4464.27|63742
1704279600000|2024-01-03 11:00:00|4476.77|4475.27|4467.77|4466.27|4482.77|4481.27|4461.77|4460.27|50631
1704283200000|2024-01-03 12:00:00|4466.77|4465.27|4461.74|4460.24|4466.77|4465.27|4455.77|4454.27|58774
1704286800000|2024-01-03 13:00:00|4460.74|4459.24|4456.74|4455.24|4471.74|4470.24|4454.74|4453.24|50647
1704290400000|2024-01-03 14:00:00|4455.74|4454.24|4442.74|4441.24|4457.74|4456.24|4439.74|4438.24|98011
1704294000000|2024-01-03 15:00:00|4441.74|4440.24|4444.09|4442.59|4452.74|4451.24|4433.09|4431.59|137135
1704297600000|2024-01-03 16:00:00|4443.09|4441.59|4447.09|4445.59|4450.09|4448.59|4441.09|4439.59|192989
1704301200000|2024-01-03 17:00:00|4448.09|4446.59|4457.09|4455.59|4457.09|4455.59|4447.09|4445.59|26966
1704304800000|2024-01-03 18:00:00|4458.09|4456.59|4456.09|4454.59|4460.09|4458.59|4455.09|4453.59|12471
1704308400000|2024-01-03 19:00:00|4455.59|4454.09|4456.09|4454.59|4461.09|4459.59|4451.09|4449.59|13493
1704312000000|2024-01-03 20:00:00|4455.09|4453.59|4449.59|4448.09|4455.09|4453.59|4446.09|4444.59|14831
1704315600000|2024-01-03 21:00:00|4451.04|4448.04|4452.84|4449.84|4453.24|4450.24|4448.94|4445.94|106
1704319200000|2024-01-03 22:00:00|4452.94|4449.94|4454.34|4451.34|4454.44|4451.44|4452.84|4449.84|0
1704322800000|2024-01-03 23:00:00|4454.74|4451.74|4454.14|4451.14|4457.14|4454.14|4452.94|4449.94|0
1704326400000|2024-01-04 00:00:00|4453.84|4450.84|4449.34|4447.34|4453.84|4450.84|4442.34|4440.34|1787
1704330000000|2024-01-04 01:00:00|4448.34|4446.34|4451.34|4449.34|4452.34|4450.34|4448.34|4446.34|1720
1704333600000|2024-01-04 02:00:00|4452.34|4450.34|4448.34|4446.34|4452.34|4450.34|4446.34|4444.34|718
1704337200000|2024-01-04 03:00:00|4447.34|4445.34|4445.34|4443.34|4450.34|4448.34|4444.34|4442.34|1496
1704340800000|2024-01-04 04:00:00|4446.34|4444.34|4444.34|4442.34|4447.34|4445.34|4444.34|4442.34|460
1704344400000|2024-01-04 05:00:00|4445.34|4443.34|4443.34|4441.34|4445.34|4443.34|4442.34|4440.34|604
1704348000000|2024-01-04 06:00:00|4444.34|4442.34|4452.34|4450.34|4452.34|4450.34|4444.34|4442.34|3978
1704351600000|2024-01-04 07:00:00|4452.09|4450.59|4449.09|4447.59|4460.09|4458.59|4449.09|4447.59|14738
1704355200000|2024-01-04 08:00:00|4450.09|4448.59|4458.85|4457.35|4467.85|4466.35|4450.09|4448.59|70557
1704358800000|2024-01-04 09:00:00|4459.85|4458.35|4467.85|4466.35|4468.85|4467.35|4454.85|4453.35|38562
1704362400000|2024-01-04 10:00:00|4466.85|4465.35|4465.85|4464.35|4469.85|4468.35|4458.85|4457.35|59435
1704366000000|2024-01-04 11:00:00|4464.85|4463.35|4451.85|4450.35|4465.85|4464.35|4450.85|4449.35|32896
1704369600000|2024-01-04 12:00:00|4450.85|4449.35|4457.36|4455.86|4458.85|4457.35|4444.85|4443.35|32117
1704373200000|2024-01-04 13:00:00|4456.36|4454.86|4451.36|4449.86|4459.36|4457.86|4446.36|4444.86|33288
1704376800000|2024-01-04 14:00:00|4452.36|4450.86|4458.36|4456.86|4464.36|4462.86|4448.36|4446.86|53716
1704380400000|2024-01-04 15:00:00|4457.36|4455.86|4471.15|4469.65|4472.15|4470.65|4457.36|4455.86|50364
1704384000000|2024-01-04 16:00:00|4472.15|4470.65|4467.15|4465.65|4478.15|4476.65|4465.15|4463.65|157701
1704387600000|2024-01-04 17:00:00|4468.15|4466.65|4467.15|4465.65|4471.15|4469.65|4463.15|4461.65|15561
1704391200000|2024-01-04 18:00:00|4466.15|4464.65|4466.15|4464.65|4469.15|4467.65|4465.15|4463.65|9336
1704394800000|2024-01-04 19:00:00|4465.15|4463.65|4462.15|4460.65|4467.15|4465.65|4460.15|4458.65|7950
1704398400000|2024-01-04 20:00:00|4461.15|4459.65|4457.15|4455.65|4466.15|4464.65|4457.15|4455.65|14653
1704402000000|2024-01-04 21:00:00|4460.8|4457.8|4462.2|4459.2|4463.4|4460.4|4458|4455|21
1704405600000|2024-01-04 22:00:00|4462.4|4459.4|4463.2|4460.2|4463.4|4460.4|4462.2|4459.2|0
1704409200000|2024-01-04 23:00:00|4462.8|4459.8|4464|4461|4466.5|4463.5|4462.6|4459.6|0
1704412800000|2024-01-05 00:00:00|4464.1|4461.1|4458.4|4456.4|4464.4|4462.4|4458.4|4456.4|1081
1704416400000|2024-01-05 01:00:00|4459.4|4457.4|4460.4|4458.4|4461.4|4459.4|4457.4|4455.4|1397
1704420000000|2024-01-05 02:00:00|4459.4|4457.4|4456.4|4454.4|4460.4|4458.4|4456.4|4454.4|848
1704423600000|2024-01-05 03:00:00|4457.4|4455.4|4456.4|4454.4|4458.4|4456.4|4455.4|4453.4|812
1704427200000|2024-01-05 04:00:00|4457.4|4455.4|4455.4|4453.4|4458.4|4456.4|4455.4|4453.4|1037
1704430800000|2024-01-05 05:00:00|4456.4|4454.4|4453.4|4451.4|4456.4|4454.4|4452.4|4450.4|690
1704434400000|2024-01-05 06:00:00|4454.4|4452.4|4448.4|4446.4|4456.4|4454.4|4445.4|4443.4|3685
1704438000000|2024-01-05 07:00:00|4448.15|4446.65|4442.15|4440.65|4452.15|4450.65|4439.15|4437.65|13433
1704441600000|2024-01-05 08:00:00|4441.15|4439.65|4438.86|4437.36|4447.86|4446.36|4435.15|4433.65|55189
1704445200000|2024-01-05 09:00:00|4437.86|4436.36|4430.36|4428.86|4442.86|4441.36|4426.86|4425.36|70202
1704448800000|2024-01-05 10:00:00|4430.86|4429.36|4427.86|4426.36|4437.86|4436.36|4419.86|4418.36|81806
1704452400000|2024-01-05 11:00:00|4426.86|4425.36|4432.86|4431.36|4433.86|4432.36|4421.86|4420.36|36645
1704456000000|2024-01-05 12:00:00|4431.86|4430.36|4432.89|4431.39|4436.89|4435.39|4426.86|4425.36|27063
1704459600000|2024-01-05 13:00:00|4431.89|4430.39|4442.89|4441.39|4445.89|4444.39|4421.89|4420.39|65730
1704463200000|2024-01-05 14:00:00|4443.89|4442.39|4459.89|4458.39|4463.89|4462.39|4439.89|4438.39|62481
1704466800000|2024-01-05 15:00:00|4462.89|4461.39|4473.27|4471.77|4475.27|4473.77|4462.89|4461.39|87351
1704470400000|2024-01-05 16:00:00|4474.27|4472.77|4463.27|4461.77|4474.27|4472.77|4462.27|4460.77|126361
1704474000000|2024-01-05 17:00:00|4462.27|4460.77|4457.27|4455.77|4463.27|4461.77|4453.27|4451.77|19183
1704477600000|2024-01-05 18:00:00|4458.27|4456.77|4462.27|4460.77|4466.27|4464.77|4453.27|4451.77|15084
1704481200000|2024-01-05 19:00:00|4462.77|4461.27|4454.27|4452.77|4467.27|4465.77|4453.27|4451.77|8166
1704484800000|2024-01-05 20:00:00|4453.27|4451.77|4459.27|4457.77|4461.27|4459.77|4453.27|4451.77|14057
1704488400000|2024-01-05 21:00:00|4459.52|4456.52|4460.52|4457.52|4463.12|4460.12|4459.32|4456.32|3754
1704668400000|2024-01-07 23:00:00|4461.1|4458.1|4462.9|4459.9|4465.3|4462.3|4461|4458|0
1704672000000|2024-01-08 00:00:00|4462.7|4459.7|4463.9|4461.9|4466.9|4464.9|4462.6|4459.6|1409
1704675600000|2024-01-08 01:00:00|4464.9|4462.9|4458.9|4456.9|4467.9|4465.9|4458.9|4456.9|1494
1704679200000|2024-01-08 02:00:00|4457.9|4455.9|4457.9|4455.9|4459.9|4457.9|4455.9|4453.9|1243
1704682800000|2024-01-08 03:00:00|4457.4|4455.4|4454.9|4452.9|4457.9|4455.9|4453.9|4451.9|1064
1704686400000|2024-01-08 04:00:00|4455.9|4453.9|4457.9|4455.9|4457.9|4455.9|4455.9|4453.9|903
1704690000000|2024-01-08 05:00:00|4458.9|4456.9|4454.9|4452.9|4458.9|4456.9|4453.9|4451.9|1437
1704693600000|2024-01-08 06:00:00|4453.9|4451.9|4449.9|4447.9|4457.9|4455.9|4449.9|4447.9|1943
1704697200000|2024-01-08 07:00:00|4449.65|4448.15|4457.65|4456.15|4462.65|4461.15|4449.65|4448.15|12123
1704700800000|2024-01-08 08:00:00|4456.65|4455.15|4461.19|4459.69|4472.19|4470.69|4455.65|4454.15|39605
1704704400000|2024-01-08 09:00:00|4460.69|4459.19|4453.19|4451.69|4462.19|4460.69|4439.19|4437.69|47872
1704708000000|2024-01-08 10:00:00|4452.19|4450.69|4457.19|4455.69|4462.19|4460.69|4452.19|4450.69|37321
1704711600000|2024-01-08 11:00:00|4456.19|4454.69|4461.19|4459.69|4463.19|4461.69|4453.19|4451.69|26820
1704715200000|2024-01-08 12:00:00|4460.19|4458.69|4467.42|4465.92|4467.42|4465.92|4459.19|4457.69|36304
1704718800000|2024-01-08 13:00:00|4468.42|4466.92|4467.42|4465.92|4473.42|4471.92|4464.42|4462.92|25618
1704722400000|2024-01-08 14:00:00|4468.42|4466.92|4487.42|4485.92|4487.42|4485.92|4467.42|4465.92|52235
1704726000000|2024-01-08 15:00:00|4486.92|4485.42|4481.89|4480.39|4487.89|4486.39|4480.89|4479.39|59875
1704729600000|2024-01-08 16:00:00|4482.89|4481.39|4485.24|4483.74|4486.89|4485.39|4476.89|4475.39|97803
1704733200000|2024-01-08 17:00:00|4486.24|4484.74|4491.24|4489.74|4491.24|4489.74|4485.24|4483.74|18733
1704736800000|2024-01-08 18:00:00|4490.24|4488.74|4493.24|4491.74|4494.24|4492.74|4487.24|4485.74|11869
1704740400000|2024-01-08 19:00:00|4493.74|4492.24|4499.24|4497.74|4499.24|4497.74|4492.24|4490.74|10825
1704744000000|2024-01-08 20:00:00|4498.24|4496.74|4503.74|4502.24|4506.24|4504.74|4498.24|4496.74|17302
1704747600000|2024-01-08 21:00:00|4504.99|4501.99|4501.69|4498.69|4505.19|4502.19|4501.29|4498.29|43
1704751200000|2024-01-08 22:00:00|4501.99|4498.99|4502.6|4499.6|4502.99|4499.99|4501.79|4498.79|0
1704754800000|2024-01-08 23:00:00|4503.2|4500.2|4501.9|4498.9|4503.2|4500.2|4500.7|4497.7|0
1704758400000|2024-01-09 00:00:00|4501.6|4498.6|4498.9|4496.9|4503.8|4500.9|4497.9|4495.9|1737
1704762000000|2024-01-09 01:00:00|4498.4|4496.4|4496.9|4494.9|4499.9|4497.9|4494.9|4492.9|1370
1704765600000|2024-01-09 02:00:00|4495.9|4493.9|4497.9|4495.9|4497.9|4495.9|4495.9|4493.9|1051
1704769200000|2024-01-09 03:00:00|4498.9|4496.9|4497.9|4495.9|4498.9|4496.9|4494.9|4492.9|885
1704772800000|2024-01-09 04:00:00|4496.9|4494.9|4494.9|4492.9|4496.9|4494.9|4491.9|4489.9|1022
1704776400000|2024-01-09 05:00:00|4495.9|4493.9|4495.9|4493.9|4496.9|4494.9|4494.9|4492.9|951
1704780000000|2024-01-09 06:00:00|4496.9|4494.9|4498.9|4496.9|4499.9|4497.9|4494.9|4492.9|1807
1704783600000|2024-01-09 07:00:00|4498.65|4497.15|4490.65|4489.15|4498.65|4497.15|4490.65|4489.15|9603
1704787200000|2024-01-09 08:00:00|4491.65|4490.15|4473.75|4472.25|4491.65|4490.15|4462.65|4461.15|79601
1704790800000|2024-01-09 09:00:00|4472.75|4471.25|4474.75|4473.25|4477.75|4476.25|4458.75|4457.25|44086
1704794400000|2024-01-09 10:00:00|4473.75|4472.25|4467.75|4466.25|4474.75|4473.25|4465.75|4464.25|36015
1704798000000|2024-01-09 11:00:00|4468.75|4467.25|4455.75|4454.25|4469.75|4468.25|4451.75|4450.25|34173
1704801600000|2024-01-09 12:00:00|4454.75|4453.25|4462.48|4460.98|4465.75|4464.25|4451.75|4450.25|31213
1704805200000|2024-01-09 13:00:00|4461.48|4459.98|4452.48|4450.98|4461.48|4459.98|4446.48|4444.98|46670
1704808800000|2024-01-09 14:00:00|4453.48|4451.98|4456.48|4454.98|4457.48|4455.98|4449.48|4447.98|40361
1704812400000|2024-01-09 15:00:00|4456.98|4455.48|4467.36|4465.86|4473.36|4471.86|4451.48|4449.98|71491
1704816000000|2024-01-09 16:00:00|4468.36|4466.86|4468.36|4466.86|4471.36|4469.86|4464.36|4462.86|125515
1704819600000|2024-01-09 17:00:00|4469.36|4467.86|4467.36|4465.86|4469.36|4467.86|4466.36|4464.86|16391
1704823200000|2024-01-09 18:00:00|4467.86|4466.36|4470.36|4468.86|4472.36|4470.86|4460.36|4458.86|13458
1704826800000|2024-01-09 19:00:00|4469.36|4467.86|4466.36|4464.86|4470.36|4468.86|4463.36|4461.86|6605
1704830400000|2024-01-09 20:00:00|4465.36|4463.86|4466.36|4464.86|4468.36|4466.86|4461.36|4459.86|8941
1704834000000|2024-01-09 21:00:00|4465.71|4462.71|4464.11|4461.11|4467.61|4464.61|4463.41|4460.41|102
1704837600000|2024-01-09 22:00:00|4464.31|4461.31|4464.6|4461.6|4465|4462|4464|4461|0
1704841200000|2024-01-09 23:00:00|4464.1|4461.1|4465.9|4462.9|4466.1|4463.1|4461.6|4458.6|0
1704844800000|2024-01-10 00:00:00|4465.6|4462.6|4467|4465|4469|4467|4465|4462.6|1614
1704848400000|2024-01-10 01:00:00|4466|4464|4464|4462|4466|4464|4462|4460|1791
1704852000000|2024-01-10 02:00:00|4463|4461|4462|4460|4464|4462|4461|4459|888
1704855600000|2024-01-10 03:00:00|4461|4459|4459|4457|4463|4461|4453|4451|2601
1704859200000|2024-01-10 04:00:00|4460|4458|4457|4455|4464|4462|4454|4452|1681
1704862800000|2024-01-10 05:00:00|4456|4454|4457|4455|4458|4456|4455|4453|1433
1704866400000|2024-01-10 06:00:00|4456|4454|4454|4452|4460|4458|4452|4450|1755
1704870000000|2024-01-10 07:00:00|4453.75|4452.25|4465.75|4464.25|4467.75|4466.25|4452.75|4451.25|10815
1704873600000|2024-01-10 08:00:00|4466.75|4465.25|4471.72|4470.22|4474.72|4473.22|4459.75|4458.25|44714
1704877200000|2024-01-10 09:00:00|4472.72|4471.22|4480.72|4479.22|4486.72|4485.22|4470.72|4469.22|44043
1704880800000|2024-01-10 10:00:00|4479.72|4478.22|4468.72|4467.22|4481.72|4480.22|4466.72|4465.22|36331
1704884400000|2024-01-10 11:00:00|4469.72|4468.22|4462.72|4461.22|4472.72|4471.22|4459.72|4458.22|31331
1704888000000|2024-01-10 12:00:00|4462.22|4460.72|4462.77|4461.27|4473.72|4472.22|4461.72|4460.22|35301
1704891600000|2024-01-10 13:00:00|4461.77|4460.27|4462.77|4461.27|4474.77|4473.27|4460.77|4459.27|31952
1704895200000|2024-01-10 14:00:00|4461.77|4460.27|4465.77|4464.27|4472.77|4471.27|4460.77|4459.27|47024
1704898800000|2024-01-10 15:00:00|4466.77|4465.27|4470.78|4469.28|4470.78|4469.28|4459.77|4458.27|41620
1704902400000|2024-01-10 16:00:00|4471.78|4470.28|4470.78|4469.28|4471.78|4470.28|4466.78|4465.28|85904
1704906000000|2024-01-10 17:00:00|4469.78|4468.28|4471.78|4470.28|4473.78|4472.28|4468.78|4467.28|12480
1704909600000|2024-01-10 18:00:00|4472.28|4470.78|4474.78|4473.28|4475.78|4474.28|4469.78|4468.28|7442
1704913200000|2024-01-10 19:00:00|4475.78|4474.28|4482.78|4481.28|4482.78|4481.28|4474.78|4473.28|7539
1704916800000|2024-01-10 20:00:00|4481.78|4480.28|4479.78|4478.28|4484.78|4483.28|4475.78|4474.28|19120
1704920400000|2024-01-10 21:00:00|4479.63|4476.63|4480.83|4477.83|4481.53|4478.53|4478.73|4475.73|19
1704924000000|2024-01-10 22:00:00|4480.63|4477.63|4482.3|4479.3|4482.6|4479.6|4480.43|4477.43|0
1704927600000|2024-01-10 23:00:00|4482.6|4479.6|4481.8|4478.8|4483.2|4480.2|4479|4476|0
1704931200000|2024-01-11 00:00:00|4481.6|4478.6|4486.5|4484.5|4486.5|4484.5|4481.1|4478.1|1458
1704934800000|2024-01-11 01:00:00|4487.5|4485.5|4488.6|4486.6|4488.6|4486.6|4484.5|4482.5|1058
1704938400000|2024-01-11 02:00:00|4489.6|4487.6|4493.1|4491.1|4496.6|4494.6|4489.6|4487.6|1617
1704942000000|2024-01-11 03:00:00|4494.1|4492.1|4498.1|4496.1|4500.1|4498.1|4493.1|4491.1|1519
1704945600000|2024-01-11 04:00:00|4499.1|4497.1|4497.1|4495.1|4499.1|4497.1|4496.1|4494.1|672
1704949200000|2024-01-11 05:00:00|4496.1|4494.1|4498.1|4496.1|4500.1|4498.1|4496.1|4494.1|686
1704952800000|2024-01-11 06:00:00|4499.1|4497.1|4503.1|4501.1|4504.1|4502.1|4497.1|4495.1|3624
1704956400000|2024-01-11 07:00:00|4502.85|4501.35|4499.85|4498.35|4509.85|4508.35|4499.85|4498.35|16455
1704960000000|2024-01-11 08:00:00|4498.85|4497.35|4507.38|4505.88|4511.38|4509.88|4493.85|4492.35|80087
1704963600000|2024-01-11 09:00:00|4506.38|4504.88|4487.38|4485.88|4507.38|4505.88|4482.38|4480.88|49937
1704967200000|2024-01-11 10:00:00|4486.38|4484.88|4481.38|4479.88|4489.38|4487.88|4474.38|4472.88|43951
1704970800000|2024-01-11 11:00:00|4482.38|4480.88|4480.38|4478.88|4487.38|4485.88|4479.38|4477.88|42685
1704974400000|2024-01-11 12:00:00|4479.38|4477.88|4479.98|4478.48|4486.98|4485.48|4476.38|4474.88|35857
1704978000000|2024-01-11 13:00:00|4480.98|4479.48|4463.98|4462.48|4487.98|4486.48|4462.98|4461.48|82338
1704981600000|2024-01-11 14:00:00|4464.98|4463.48|4478.98|4477.48|4489.98|4488.48|4460.98|4459.48|84117
1704985200000|2024-01-11 15:00:00|4477.98|4476.48|4444.6|4443.1|4477.98|4476.48|4443.6|4442.1|117639
1704988800000|2024-01-11 16:00:00|4445.6|4444.1|4443.6|4442.1|4448.6|4447.1|4439.6|4438.1|209264
1704992400000|2024-01-11 17:00:00|4442.6|4441.1|4452.6|4451.1|4453.6|4452.1|4442.6|4441.1|25065
1704996000000|2024-01-11 18:00:00|4451.6|4450.1|4464.6|4463.1|4464.6|4463.1|4451.6|4450.1|20958
1704999600000|2024-01-11 19:00:00|4465.1|4463.6|4468.6|4467.1|4469.6|4468.1|4460.6|4459.1|17996
1705003200000|2024-01-11 20:00:00|4467.6|4466.1|4471.6|4470.1|4473.6|4472.1|4461.6|4460.1|31304
1705006800000|2024-01-11 21:00:00|4473.75|4470.75|4470.95|4467.95|4473.95|4470.95|4470.05|4467.05|3
1705010400000|2024-01-11 22:00:00|4471.05|4468.05|4470.8|4467.8|4472.35|4469.35|4470.4|4467.4|0
1705014000000|2024-01-11 23:00:00|4470.7|4467.7|4470.4|4467.4|4472.7|4469.7|4468.5|4465.5|0
1705017600000|2024-01-12 00:00:00|4470.8|4467.8|4472.2|4470.2|4475.2|4473.2|4470.2|4467.8|2244
1705021200000|2024-01-12 01:00:00|4471.2|4469.2|4473.3|4471.3|4476.2|4474.2|4469.2|4467.2|2841
1705024800000|2024-01-12 02:00:00|4474.3|4472.3|4478.3|4476.3|4479.3|4477.3|4473.3|4471.3|1450
1705028400000|2024-01-12 03:00:00|4477.3|4475.3|4477.3|4475.3|4478.3|4476.3|4474.3|4472.3|771
1705032000000|2024-01-12 04:00:00|4476.3|4474.3|4473.3|4471.3|4476.3|4474.3|4470.3|4468.3|856
1705035600000|2024-01-12 05:00:00|4474.3|4472.3|4474.3|4472.3|4477.3|4475.3|4473.3|4471.3|2277
1705039200000|2024-01-12 06:00:00|4474.8|4472.8|4476.8|4474.8|4477.3|4475.3|4473.3|4471.3|2525
1705042800000|2024-01-12 07:00:00|4476.55|4475.05|4466.05|4464.55|4482.05|4480.55|4464.05|4462.55|29394
1705046400000|2024-01-12 08:00:00|4465.05|4463.55|4490.05|4488.55|4495.05|4493.55|4464.05|4462.55|107093
1705050000000|2024-01-12 09:00:00|4489.05|4487.55|4482.05|4480.55|4493.05|4491.55|4480.05|4478.55|49093
1705053600000|2024-01-12 10:00:00|4483.05|4481.55|4481.05|4479.55|4491.05|4489.55|4479.05|4477.55|52235
1705057200000|2024-01-12 11:00:00|4482.05|4480.55|4468.05|4466.55|4487.05|4485.55|4460.05|4458.55|45266
1705060800000|2024-01-12 12:00:00|4469.05|4467.55|4463.1|4461.6|4472.05|4470.55|4462.6|4461.1|34040
1705064400000|2024-01-12 13:00:00|4462.6|4461.1|4477.6|4476.1|4477.6|4476.1|4462.6|4461.1|43359
1705068000000|2024-01-12 14:00:00|4478.6|4477.1|4481.6|4480.1|4493.6|4492.1|4475.6|4474.1|62263
1705071600000|2024-01-12 15:00:00|4480.6|4479.1|4475.09|4473.59|4486.6|4485.1|4471.09|4469.59|65494
1705075200000|2024-01-12 16:00:00|4474.09|4472.59|4473.64|4472.14|4479.64|4478.14|4471.64|4470.14|165228
1705078800000|2024-01-12 17:00:00|4474.64|4473.14|4478.64|4477.14|4481.64|4480.14|4473.64|4472.14|17891
1705082400000|2024-01-12 18:00:00|4479.14|4477.64|4485.64|4484.14|4485.64|4484.14|4478.64|4477.14|11365
1705086000000|2024-01-12 19:00:00|4484.64|4483.14|4480.64|4479.14|4486.64|4485.14|4478.64|4477.14|5893
1705089600000|2024-01-12 20:00:00|4479.64|4478.14|4484.64|4483.14|4484.64|4483.14|4477.64|4476.14|8420
1705093200000|2024-01-12 21:00:00|4484.59|4481.59|4479.39|4476.39|4485.59|4482.59|4477.79|4474.79|60
1705273200000|2024-01-14 23:00:00|4479.4|4476.4|4479.1|4476.1|4480.3|4477.3|4475.6|4472.6|0
1705276800000|2024-01-15 00:00:00|4478.9|4475.9|4485.89|4483.89|4531.09|4528.09|4476.8|4473.8|772
1705280400000|2024-01-15 01:00:00|4484.89|4482.89|4486.89|4484.89|4486.89|4484.89|4479.89|4477.89|1311
1705284000000|2024-01-15 02:00:00|4487.89|4485.89|4492.89|4490.89|4492.89|4490.89|4486.89|4484.89|1014
1705287600000|2024-01-15 03:00:00|4493.89|4491.89|4496.89|4494.89|4496.89|4494.89|4492.89|4490.89|1200
1705291200000|2024-01-15 04:00:00|4496.39|4494.39|4496.89|4494.89|4497.89|4495.89|4494.89|4492.89|897
1705294800000|2024-01-15 05:00:00|4495.89|4493.89|4492.89|4490.89|4496.89|4494.89|4491.89|4489.89|901
1705298400000|2024-01-15 06:00:00|4493.89|4491.89|4493.89|4491.89|4496.89|4494.89|4491.89|4489.89|2004
1705302000000|2024-01-15 07:00:00|4493.64|4492.14|4483.64|4482.14|4498.64|4497.14|4479.64|4478.14|14410
1705305600000|2024-01-15 08:00:00|4484.64|4483.14|4462.64|4461.14|4488.64|4487.14|4461.64|4460.14|54982
1705309200000|2024-01-15 09:00:00|4461.64|4460.14|4469.64|4468.14|4476.64|4475.14|4456.64|4455.14|39396
1705312800000|2024-01-15 10:00:00|4470.64|4469.14|4471.64|4470.14|4473.64|4472.14|4464.64|4463.14|31786
1705316400000|2024-01-15 11:00:00|4472.64|4471.14|4463.64|4462.14|4472.64|4471.14|4460.64|4459.14|27843
1705320000000|2024-01-15 12:00:00|4462.64|4461.14|4458.64|4457.14|4465.64|4464.14|4458.64|4457.14|18820
1705323600000|2024-01-15 13:00:00|4459.64|4458.14|4454.64|4453.14|4461.64|4460.14|4452.64|4451.14|58800
1705327200000|2024-01-15 14:00:00|4455.64|4454.14|4455.64|4454.14|4456.64|4455.14|4449.64|4448.14|39379
1705330800000|2024-01-15 15:00:00|4454.64|4453.14|4455.64|4454.14|4460.64|4459.14|4452.64|4451.14|52973
1705334400000|2024-01-15 16:00:00|4454.64|4453.14|4451.64|4450.14|4458.64|4457.14|4451.64|4450.14|91732
1705338000000|2024-01-15 17:00:00|4452.64|4451.14|4456.64|4455.14|4456.64|4455.14|4451.64|4450.14|12136
1705341600000|2024-01-15 18:00:00|4456.14|4454.64|4456.64|4455.14|4456.64|4455.14|4454.64|4453.14|2628
1705345200000|2024-01-15 19:00:00|4457.64|4456.14|4455.64|4454.14|4457.64|4456.14|4455.64|4454.14|561
1705348800000|2024-01-15 20:00:00|4456.64|4455.14|4456.64|4455.14|4457.64|4456.14|4455.64|4454.14|1310
1705352400000|2024-01-15 21:00:00|4457.39|4454.39|4457.39|4454.39|4457.39|4454.39|4457.19|4454.19|53
1705359600000|2024-01-15 23:00:00|4455.29|4452.29|4452.39|4449.39|4457.09|4454.09|4452.19|4449.19|0
1705363200000|2024-01-16 00:00:00|4452.29|4449.29|4441.89|4439.89|4452.39|4449.39|4441.89|4439.89|2562
1705366800000|2024-01-16 01:00:00|4440.89|4438.89|4447.89|4445.89|4448.39|4446.39|4437.89|4435.89|3921
1705370400000|2024-01-16 02:00:00|4445.89|4443.89|4444.89|4442.89|4449.89|4447.89|4443.89|4441.89|2009
1705374000000|2024-01-16 03:00:00|4444.39|4442.39|4437.89|4435.89|4444.89|4442.89|4436.89|4434.89|1343
1705377600000|2024-01-16 04:00:00|4438.89|4436.89|4433.89|4431.89|4438.89|4436.89|4429.89|4427.89|2279
1705381200000|2024-01-16 05:00:00|4432.89|4430.89|4432.89|4430.89|4435.89|4433.89|4430.89|4428.89|2133
1705384800000|2024-01-16 06:00:00|4432.39|4430.39|4432.89|4430.89|4434.89|4432.89|4429.89|4427.89|5747
1705388400000|2024-01-16 07:00:00|4432.64|4431.14|4429.64|4428.14|4437.64|4436.14|4425.64|4424.14|19705
1705392000000|2024-01-16 08:00:00|4427.64|4426.14|4430.64|4429.14|4437.64|4436.14|4412.64|4411.14|119266
1705395600000|2024-01-16 09:00:00|4431.64|4430.14|4434.14|4432.64|4441.64|4440.14|4427.64|4426.14|66154
1705399200000|2024-01-16 10:00:00|4433.64|4432.14|4426.64|4425.14|4434.64|4433.14|4424.64|4423.14|37681
1705402800000|2024-01-16 11:00:00|4427.64|4426.14|4438.64|4437.14|4438.64|4437.14|4424.64|4423.14|53746
1705406400000|2024-01-16 12:00:00|4439.64|4438.14|4442.64|4441.14|4445.64|4444.14|4434.64|4433.14|42189
1705410000000|2024-01-16 13:00:00|4441.64|4440.14|4431.64|4430.14|4443.64|4442.14|4430.64|4429.14|41586
1705413600000|2024-01-16 14:00:00|4432.64|4431.14|4438.64|4437.14|4438.64|4437.14|4426.64|4425.14|55235
1705417200000|2024-01-16 15:00:00|4437.64|4436.14|4445.64|4444.14|4447.64|4446.14|4434.64|4433.14|79509
1705420800000|2024-01-16 16:00:00|4446.64|4445.14|4437.64|4436.14|4446.64|4445.14|4435.64|4434.14|152524
1705424400000|2024-01-16 17:00:00|4436.64|4435.14|4429.64|4428.14|4438.64|4437.14|4428.64|4427.14|24858
1705428000000|2024-01-16 18:00:00|4428.64|4427.14|4431.64|4430.14|4438.64|4437.14|4428.64|4427.14|12944
1705431600000|2024-01-16 19:00:00|4430.64|4429.14|4432.64|4431.14|4432.64|4431.14|4425.64|4424.14|9637
1705435200000|2024-01-16 20:00:00|4433.64|4432.14|4434.64|4433.14|4434.64|4433.14|4430.64|4429.14|11847
1705438800000|2024-01-16 21:00:00|4434.19|4431.19|4435.09|4432.09|4436.29|4433.29|4433.49|4430.49|97
1705442400000|2024-01-16 22:00:00|4435.19|4432.19|4434.89|4431.89|4435.29|4432.29|4434.29|4431.29|0
1705446000000|2024-01-16 23:00:00|4435.09|4432.09|4435.89|4432.89|4436.19|4433.19|4433.49|4430.49|0
1705449600000|2024-01-17 00:00:00|4435.59|4432.59|4427.89|4425.89|4436.09|4433.89|4425.89|4423.89|2346
1705453200000|2024-01-17 01:00:00|4428.39|4426.39|4423.89|4421.89|4429.89|4427.89|4421.89|4419.89|1680
1705456800000|2024-01-17 02:00:00|4424.89|4422.89|4418.89|4416.89|4425.89|4423.89|4418.89|4416.89|1899
1705460400000|2024-01-17 03:00:00|4419.89|4417.89|4416.89|4414.89|4420.89|4418.89|4416.89|4414.89|1337
1705464000000|2024-01-17 04:00:00|4415.89|4413.89|4417.89|4415.89|4420.89|4418.89|4415.89|4413.89|1632
1705467600000|2024-01-17 05:00:00|4417.39|4415.39|4404.89|4402.89|4417.39|4415.39|4404.89|4402.89|4807
1705471200000|2024-01-17 06:00:00|4405.89|4403.89|4398.89|4396.89|4406.89|4404.89|4396.89|4394.89|7009
1705474800000|2024-01-17 07:00:00|4398.64|4397.14|4400.64|4399.14|4401.64|4400.14|4387.64|4386.14|41859
1705478400000|2024-01-17 08:00:00|4399.64|4398.14|4396.64|4395.14|4405.64|4404.14|4385.64|4384.14|101269
1705482000000|2024-01-17 09:00:00|4397.64|4396.14|4403.64|4402.14|4407.64|4406.14|4386.64|4385.14|78057
1705485600000|2024-01-17 10:00:00|4402.64|4401.14|4399.64|4398.14|4406.64|4405.14|4395.64|4394.14|45877
1705489200000|2024-01-17 11:00:00|4398.64|4397.14|4402.64|4401.14|4403.64|4402.14|4394.64|4393.14|30538
1705492800000|2024-01-17 12:00:00|4403.64|4402.14|4399.64|4398.14|4406.64|4405.14|4398.64|4397.14|32081
1705496400000|2024-01-17 13:00:00|4398.64|4397.14|4389.64|4388.14|4399.64|4398.14|4387.64|4386.14|70318
1705500000000|2024-01-17 14:00:00|4390.64|4389.14|4380.64|4379.14|4394.64|4393.14|4379.64|4378.14|79939
1705503600000|2024-01-17 15:00:00|4379.64|4378.14|4391.64|4390.14|4395.64|4394.14|4378.64|4377.14|97125
1705507200000|2024-01-17 16:00:00|4392.64|4391.14|4397.64|4396.14|4402.64|4401.14|4391.64|4390.14|211498
1705510800000|2024-01-17 17:00:00|4398.64|4397.14|4392.64|4391.14|4398.64|4397.14|4388.64|4387.14|31141
1705514400000|2024-01-17 18:00:00|4393.64|4392.14|4388.64|4387.14|4393.64|4392.14|4383.64|4382.14|13687
1705518000000|2024-01-17 19:00:00|4387.64|4386.14|4396.64|4395.14|4397.64|4396.14|4387.64|4386.14|9135
1705521600000|2024-01-17 20:00:00|4397.64|4396.14|4400.64|4399.14|4402.64|4401.14|4391.64|4390.14|16150
1705525200000|2024-01-17 21:00:00|4402.79|4399.79|4401.19|4398.19|4403.49|4400.49|4400.39|4397.39|11
1705528800000|2024-01-17 22:00:00|4404.7|4401.7|4404.1|4401.1|4405.2|4402.2|4404.1|4401.1|0
1705532400000|2024-01-17 23:00:00|4403.4|4400.4|4405.1|4402.1|4405.9|4402.9|4400.7|4397.7|0
1705536000000|2024-01-18 00:00:00|4405|4402|4406.4|4404.4|4407.4|4405.4|4402.4|4399.6|1768
1705539600000|2024-01-18 01:00:00|4405.4|4403.4|4405.9|4403.9|4406.4|4404.4|4400.4|4398.4|1769
1705543200000|2024-01-18 02:00:00|4405.4|4403.4|4401.4|4399.4|4407.4|4405.4|4399.4|4397.4|2656
1705546800000|2024-01-18 03:00:00|4402.4|4400.4|4402.4|4400.4|4405.4|4403.4|4398.4|4396.4|3479
1705550400000|2024-01-18 04:00:00|4402.9|4400.9|4397.4|4395.4|4402.9|4400.9|4396.4|4394.4|822
1705554000000|2024-01-18 05:00:00|4398.4|4396.4|4400.4|4398.4|4402.4|4400.4|4396.4|4394.4|1226
1705557600000|2024-01-18 06:00:00|4402.4|4400.4|4411.4|4409.4|4413.4|4411.4|4401.4|4399.4|7934
1705561200000|2024-01-18 07:00:00|4411.15|4409.65|4418.15|4416.65|4419.15|4417.65|4408.15|4406.65|21942
1705564800000|2024-01-18 08:00:00|4419.15|4417.65|4413.87|4412.37|4421.15|4419.65|4408.87|4407.37|58373
1705568400000|2024-01-18 09:00:00|4414.87|4413.37|4421.87|4420.37|4426.87|4425.37|4413.87|4412.37|50994
1705572000000|2024-01-18 10:00:00|4422.87|4421.37|4430.87|4429.37|4430.87|4429.37|4415.87|4414.37|70061
1705575600000|2024-01-18 11:00:00|4431.87|4430.37|4437.87|4436.37|4438.87|4437.37|4430.87|4429.37|38191
1705579200000|2024-01-18 12:00:00|4438.87|4437.37|4442.29|4440.79|4448.87|4447.37|4437.87|4436.37|40295
1705582800000|2024-01-18 13:00:00|4441.29|4439.79|4435.29|4433.79|4448.29|4446.79|4434.29|4432.79|53087
1705586400000|2024-01-18 14:00:00|4436.29|4434.79|4448.29|4446.79|4448.29|4446.79|4436.29|4434.79|57562
1705590000000|2024-01-18 15:00:00|4447.29|4445.79|4448.38|4446.88|4457.38|4455.88|4443.38|4441.88|78389
1705593600000|2024-01-18 16:00:00|4447.38|4445.88|4454.38|4452.88|4457.38|4455.88|4444.38|4442.88|179515
1705597200000|2024-01-18 17:00:00|4453.38|4451.88|4447.38|4445.88|4453.38|4451.88|4443.38|4441.88|35860
1705600800000|2024-01-18 18:00:00|4446.88|4445.38|4452.38|4450.88|4453.38|4451.88|4441.38|4439.88|14718
1705604400000|2024-01-18 19:00:00|4452.88|4451.38|4465.38|4463.88|4466.38|4464.88|4452.38|4450.88|22460
1705608000000|2024-01-18 20:00:00|4465.88|4464.38|4471.38|4469.88|4472.38|4470.88|4465.38|4463.88|21605
1705611600000|2024-01-18 21:00:00|4472.63|4469.63|4472.43|4469.43|4474.43|4471.43|4468.43|4465.43|107
1705615200000|2024-01-18 22:00:00|4472.33|4469.33|4473.2|4470.2|4473.3|4470.3|4472.03|4469.03|0
1705618800000|2024-01-18 23:00:00|4472.8|4469.8|4476.2|4473.2|4476.5|4473.5|4470.6|4467.6|0
1705622400000|2024-01-19 00:00:00|4476|4473|4473|4471|4476.5|4473.5|4470|4468|1443
1705626000000|2024-01-19 01:00:00|4474|4472|4473|4471|4474|4472|4468|4466|1780
1705629600000|2024-01-19 02:00:00|4472|4470|4472|4470|4473|4471|4470|4468|1953
1705633200000|2024-01-19 03:00:00|4473|4471|4472|4470|4473|4471|4469|4467|1326
1705636800000|2024-01-19 04:00:00|4471|4469|4470|4468|4472|4470|4469|4467|999
1705640400000|2024-01-19 05:00:00|4469|4467|4468|4466|4472|4470|4468|4466|1545
1705644000000|2024-01-19 06:00:00|4469|4467|4468.5|4466.5|4472|4470|4468|4466|2263
1705647600000|2024-01-19 07:00:00|4468.25|4466.75|4476.75|4475.25|4485.75|4484.25|4466.75|4465.25|29113
1705651200000|2024-01-19 08:00:00|4475.75|4474.25|4471.83|4470.33|4478.75|4477.25|4464.83|4463.33|65067
1705654800000|2024-01-19 09:00:00|4470.83|4469.33|4467.83|4466.33|4474.83|4473.33|4458.83|4457.33|57633
1705658400000|2024-01-19 10:00:00|4466.83|4465.33|4464.83|4463.33|4467.83|4466.33|4458.83|4457.33|60723
1705662000000|2024-01-19 11:00:00|4463.83|4462.33|4465.83|4464.33|4473.33|4471.83|4462.83|4461.33|42507
1705665600000|2024-01-19 12:00:00|4464.83|4463.33|4466.81|4465.31|4466.83|4465.33|4460.81|4459.31|21395
1705669200000|2024-01-19 13:00:00|4467.81|4466.31|4453.81|4452.31|4470.81|4469.31|4452.81|4451.31|41004
1705672800000|2024-01-19 14:00:00|4452.81|4451.31|4449.81|4448.31|4455.81|4454.31|4441.81|4440.31|57315
1705676400000|2024-01-19 15:00:00|4451.81|4450.31|4448.88|4447.38|4455.81|4454.31|4437.88|4436.38|61638
1705680000000|2024-01-19 16:00:00|4446.88|4445.38|4447.53|4446.03|4452.88|4451.38|4442.53|4441.03|132036
1705683600000|2024-01-19 17:00:00|4448.53|4447.03|4459.53|4458.03|4459.53|4458.03|4445.53|4444.03|27263
1705687200000|2024-01-19 18:00:00|4459.03|4457.53|4465.53|4464.03|4466.53|4465.03|4456.53|4455.03|16914
1705690800000|2024-01-19 19:00:00|4466.53|4465.03|4471.53|4470.03|4473.53|4472.03|4465.53|4464.03|16271
1705694400000|2024-01-19 20:00:00|4470.53|4469.03|4472.53|4471.03|4474.53|4473.03|4470.53|4469.03|12866
1705698000000|2024-01-19 21:00:00|4475.38|4472.38|4474.18|4471.18|4477.88|4474.88|4471.88|4468.88|50
1705878000000|2024-01-21 23:00:00|4479.78|4476.78|4477.8|4474.8|4482.58|4479.58|4476.68|4473.68|0
1705881600000|2024-01-22 00:00:00|4478.1|4475.1|4490.2|4488.2|4491.2|4489.2|4476.9|4473.9|1777
1705885200000|2024-01-22 01:00:00|4489.2|4487.2|4488.2|4486.2|4493.2|4491.2|4487.2|4485.2|2594
1705888800000|2024-01-22 02:00:00|4487.2|4485.2|4486.2|4484.2|4490.2|4488.2|4484.2|4482.2|1547
1705892400000|2024-01-22 03:00:00|4487.2|4485.2|4486.2|4484.2|4488.2|4486.2|4484.2|4482.2|1134
1705896000000|2024-01-22 04:00:00|4487.2|4485.2|4487.2|4485.2|4488.2|4486.2|4485.2|4483.2|649
1705899600000|2024-01-22 05:00:00|4486.2|4484.2|4482.2|4480.2|4487.2|4485.2|4481.2|4479.2|1817
1705903200000|2024-01-22 06:00:00|4483.2|4481.2|4477.2|4475.2|4485.2|4483.2|4477.2|4475.2|2971
1705906800000|2024-01-22 07:00:00|4476.95|4475.45|4483.95|4482.45|4489.95|4488.45|4473.95|4472.45|17978
1705910400000|2024-01-22 08:00:00|4482.95|4481.45|4482.57|4481.07|4496.95|4495.45|4478.57|4477.07|73344
1705914000000|2024-01-22 09:00:00|4481.57|4480.07|4473.57|4472.07|4485.57|4484.07|4472.57|4471.07|35361
1705917600000|2024-01-22 10:00:00|4472.57|4471.07|4472.57|4471.07|4475.57|4474.07|4464.57|4463.07|41186
1705921200000|2024-01-22 11:00:00|4473.57|4472.07|4468.57|4467.07|4478.57|4477.07|4468.57|4467.07|27822
1705924800000|2024-01-22 12:00:00|4469.57|4468.07|4469.24|4467.74|4472.57|4471.07|4466.24|4464.74|24312
1705928400000|2024-01-22 13:00:00|4470.24|4468.74|4471.24|4469.74|4474.24|4472.74|4465.24|4463.74|29356
1705932000000|2024-01-22 14:00:00|4472.24|4470.74|4485.24|4483.74|4486.24|4484.74|4471.24|4469.74|57815
1705935600000|2024-01-22 15:00:00|4486.24|4484.74|4480.54|4479.04|4487.24|4485.74|4479.54|4478.04|78926
1705939200000|2024-01-22 16:00:00|4481.54|4480.04|4481.54|4480.04|4482.54|4481.04|4477.54|4476.04|150370
1705942800000|2024-01-22 17:00:00|4480.54|4479.04|4477.54|4476.04|4481.54|4480.04|4476.54|4475.04|16752
1705946400000|2024-01-22 18:00:00|4476.54|4475.04|4477.54|4476.04|4479.54|4478.04|4473.54|4472.04|8242
1705950000000|2024-01-22 19:00:00|4478.54|4477.04|4474.54|4473.04|4478.54|4477.04|4472.54|4471.04|8596
1705953600000|2024-01-22 20:00:00|4474.04|4472.54|4476.04|4474.54|4481.54|4480.04|4472.54|4471.04|13549
1705957200000|2024-01-22 21:00:00|4476.89|4473.89|4476.09|4473.09|4477.69|4474.69|4474.89|4471.89|48
1705960800000|2024-01-22 22:00:00|4475.99|4472.99|4475.69|4472.69|4476.39|4473.39|4475.59|4472.59|0
1705964400000|2024-01-22 23:00:00|4475.49|4472.49|4476.49|4473.49|4478.09|4475.09|4474.49|4471.49|0
1705968000000|2024-01-23 00:00:00|4476.79|4473.79|4481.79|4479.79|4481.79|4479.79|4476.49|4473.49|1547
1705971600000|2024-01-23 01:00:00|4480.79|4478.79|4479.79|4477.79|4481.79|4479.79|4472.79|4470.79|1925
1705975200000|2024-01-23 02:00:00|4480.29|4478.29|4481.79|4479.79|4485.79|4483.79|4477.79|4475.79|2099
1705978800000|2024-01-23 03:00:00|4482.79|4480.79|4481.4|4479.4|4486.4|4484.4|4481.4|4479.4|958
1705982400000|2024-01-23 04:00:00|4482.4|4480.4|4483.4|4481.4|4485.4|4483.4|4481.9|4479.9|939
1705986000000|2024-01-23 05:00:00|4484.4|4482.4|4485.4|4483.4|4485.4|4483.4|4482.4|4480.4|934
1705989600000|2024-01-23 06:00:00|4486.4|4484.4|4488.4|4486.4|4492.4|4490.4|4484.4|4482.4|2829
1705993200000|2024-01-23 07:00:00|4488.15|4486.65|4495.15|4493.65|4496.15|4494.65|4487.15|4485.65|13234
1705996800000|2024-01-23 08:00:00|4494.15|4492.65|4465.92|4464.42|4499.15|4497.65|4462.92|4461.42|61360
1706000400000|2024-01-23 09:00:00|4464.92|4463.42|4469.92|4468.42|4471.92|4470.42|4463.92|4462.42|41903
1706004000000|2024-01-23 10:00:00|4468.92|4467.42|4467.92|4466.42|4468.92|4467.42|4462.92|4461.42|29803
1706007600000|2024-01-23 11:00:00|4468.92|4467.42|4468.92|4467.42|4470.92|4469.42|4462.92|4461.42|27564
1706011200000|2024-01-23 12:00:00|4467.92|4466.42|4473.02|4471.52|4473.02|4471.52|4466.02|4464.52|18182
1706014800000|2024-01-23 13:00:00|4474.02|4472.52|4466.02|4464.52|4475.02|4473.52|4466.02|4464.52|22945
1706018400000|2024-01-23 14:00:00|4465.02|4463.52|4467.02|4465.52|4467.02|4465.52|4457.02|4455.52|60428
1706022000000|2024-01-23 15:00:00|4468.02|4466.52|4464.95|4463.45|4474.95|4473.45|4462.95|4461.45|53826
1706025600000|2024-01-23 16:00:00|4465.95|4464.45|4468.95|4467.45|4471.95|4470.45|4463.95|4462.45|152464
1706029200000|2024-01-23 17:00:00|4469.95|4468.45|4474.95|4473.45|4474.95|4473.45|4468.95|4467.45|14547
1706032800000|2024-01-23 18:00:00|4473.95|4472.45|4474.95|4473.45|4475.95|4474.45|4470.95|4469.45|6362
1706036400000|2024-01-23 19:00:00|4473.95|4472.45|4476.95|4475.45|4477.95|4476.45|4472.95|4471.45|6917
1706040000000|2024-01-23 20:00:00|4477.95|4476.45|4479.95|4478.45|4480.45|4478.95|4475.95|4474.45|12060
1706043600000|2024-01-23 21:00:00|4481.4|4478.4|4487.2|4484.2|4487.8|4484.8|4480|4477|51
1706047200000|2024-01-23 22:00:00|4487.1|4484.1|4486.8|4483.8|4487.4|4484.4|4485.7|4482.7|0
1706050800000|2024-01-23 23:00:00|4487|4484|4488.4|4485.4|4490.4|4487.4|4486.8|4483.8|0
1706054400000|2024-01-24 00:00:00|4488.1|4485.1|4488.2|4486.2|4488.4|4486.2|4482.7|4479.7|2623
1706058000000|2024-01-24 01:00:00|4487.2|4485.2|4486.2|4484.2|4487.2|4485.2|4483.2|4481.2|1262
1706061600000|2024-01-24 02:00:00|4485.2|4483.2|4488.6|4486.6|4488.6|4486.6|4484.6|4482.6|1062
1706065200000|2024-01-24 03:00:00|4489.6|4487.6|4492.6|4490.6|4494.6|4492.6|4489.6|4487.6|2555
1706068800000|2024-01-24 04:00:00|4493.6|4491.6|4493.6|4491.6|4495.6|4493.6|4492.6|4490.6|991
1706072400000|2024-01-24 05:00:00|4492.6|4490.6|4493.6|4491.6|4495.6|4493.6|4492.6|4490.6|2013
1706076000000|2024-01-24 06:00:00|4494.6|4492.6|4503.6|4501.6|4506.6|4504.6|4494.6|4492.6|15381
1706079600000|2024-01-24 07:00:00|4503.35|4501.85|4524.35|4522.85|4524.35|4522.85|4502.35|4500.85|45173
1706083200000|2024-01-24 08:00:00|4525.35|4523.85|4527.06|4525.56|4532.35|4530.85|4517.35|4515.85|147678
1706086800000|2024-01-24 09:00:00|4526.06|4524.56|4531.06|4529.56|4532.06|4530.56|4520.06|4518.56|68700
1706090400000|2024-01-24 10:00:00|4532.06|4530.56|4537.06|4535.56|4537.06|4535.56|4527.06|4525.56|50110
1706094000000|2024-01-24 11:00:00|4536.06|4534.56|4545.06|4543.56|4546.06|4544.56|4536.06|4534.56|49498
1706097600000|2024-01-24 12:00:00|4546.06|4544.56|4548.46|4546.96|4550.46|4548.96|4542.06|4540.56|51014
1706101200000|2024-01-24 13:00:00|4549.46|4547.96|4550.46|4548.96|4552.46|4550.96|4547.46|4545.96|52561
1706104800000|2024-01-24 14:00:00|4549.46|4547.96|4557.46|4555.96|4562.46|4560.96|4549.46|4547.96|93586
1706108400000|2024-01-24 15:00:00|4558.46|4556.96|4560.26|4558.76|4564.26|4562.76|4552.26|4550.76|89017
1706112000000|2024-01-24 16:00:00|4561.26|4559.76|4571.26|4569.76|4571.26|4569.76|4557.26|4555.76|223852
1706115600000|2024-01-24 17:00:00|4572.26|4570.76|4577.26|4575.76|4578.26|4576.76|4571.26|4569.76|43546
1706119200000|2024-01-24 18:00:00|4576.26|4574.76|4569.26|4567.76|4576.26|4574.76|4566.26|4564.76|25112
1706122800000|2024-01-24 19:00:00|4570.26|4568.76|4567.26|4565.76|4571.26|4569.76|4561.26|4559.76|11490
1706126400000|2024-01-24 20:00:00|4566.26|4564.76|4557.76|4556.26|4568.26|4566.76|4556.26|4554.76|26681
1706130000000|2024-01-24 21:00:00|4558.71|4555.71|4560.01|4557.01|4560.21|4557.21|4552.11|4549.11|9
1706133600000|2024-01-24 22:00:00|4559.91|4556.91|4558.91|4555.91|4560.41|4557.41|4558.71|4555.71|0
1706137200000|2024-01-24 23:00:00|4558.61|4555.61|4559.1|4556.1|4559.61|4556.61|4557.7|4554.7|0
1706140800000|2024-01-25 00:00:00|4559|4556|4561.9|4559.9|4561.9|4559.9|4553.9|4551.9|3688
1706144400000|2024-01-25 01:00:00|4560.9|4558.9|4558.5|4556.5|4562.9|4560.9|4553.5|4551.5|3882
1706148000000|2024-01-25 02:00:00|4559|4557|4559.5|4557.5|4562.5|4560.5|4555.5|4553.5|1003
1706151600000|2024-01-25 03:00:00|4560.5|4558.5|4558.5|4556.5|4560.5|4558.5|4558|4556|1315
1706155200000|2024-01-25 04:00:00|4559|4557|4558.5|4556.5|4559.5|4557.5|4557.5|4555.5|558
1706158800000|2024-01-25 05:00:00|4557.5|4555.5|4562.5|4560.5|4562.5|4560.5|4557.5|4555.5|2161
1706162400000|2024-01-25 06:00:00|4561.5|4559.5|4561.5|4559.5|4562.5|4560.5|4557.5|4555.5|3461
1706166000000|2024-01-25 07:00:00|4561.25|4559.75|4561.25|4559.75|4569.25|4567.75|4557.25|4555.75|16833
1706169600000|2024-01-25 08:00:00|4560.25|4558.75|4561.12|4559.62|4564.25|4562.75|4556.25|4554.75|60453
1706173200000|2024-01-25 09:00:00|4562.12|4560.62|4562.12|4560.62|4567.12|4565.62|4554.12|4552.62|44051
1706176800000|2024-01-25 10:00:00|4563.12|4561.62|4552.12|4550.62|4563.12|4561.62|4550.12|4548.62|41003
1706180400000|2024-01-25 11:00:00|4553.12|4551.62|4551.12|4549.62|4555.12|4553.62|4548.12|4546.62|23944
1706184000000|2024-01-25 12:00:00|4552.12|4550.62|4547.03|4545.53|4552.12|4550.62|4546.12|4544.62|19904
1706187600000|2024-01-25 13:00:00|4548.03|4546.53|4570.03|4568.53|4576.03|4574.53|4546.03|4544.53|63429
1706191200000|2024-01-25 14:00:00|4571.03|4569.53|4581.03|4579.53|4585.03|4583.53|4570.03|4568.53|86164
1706194800000|2024-01-25 15:00:00|4582.03|4580.53|4576.8|4575.3|4585.8|4584.3|4572.8|4571.3|82165
1706198400000|2024-01-25 16:00:00|4575.8|4574.3|4587.8|4586.3|4587.8|4586.3|4574.8|4573.3|198922
1706202000000|2024-01-25 17:00:00|4588.8|4587.3|4587.8|4586.3|4589.8|4588.3|4580.8|4579.3|59457
1706205600000|2024-01-25 18:00:00|4588.8|4587.3|4586.8|4585.3|4595.8|4594.3|4585.8|4584.3|23761
1706209200000|2024-01-25 19:00:00|4585.8|4584.3|4594.8|4593.3|4594.8|4593.3|4584.8|4583.3|9364
1706212800000|2024-01-25 20:00:00|4593.8|4592.3|4598.8|4597.3|4598.8|4597.3|4593.8|4592.3|17553
1706216400000|2024-01-25 21:00:00|4599.75|4596.75|4596.75|4593.75|4600.65|4597.65|4596.35|4593.35|48
1706220000000|2024-01-25 22:00:00|4596.95|4593.95|4595.95|4592.95|4597.05|4594.05|4595.75|4592.75|0
1706223600000|2024-01-25 23:00:00|4596.05|4593.05|4589.85|4586.85|4596.15|4593.15|4588.65|4585.65|0
1706227200000|2024-01-26 00:00:00|4590.05|4587.05|4591.05|4589.05|4593.05|4591.05|4588.05|4586.05|1292
1706230800000|2024-01-26 01:00:00|4590.05|4588.05|4591.05|4589.05|4593.05|4591.05|4588.05|4586.05|1674
1706234400000|2024-01-26 02:00:00|4592.05|4590.05|4588.55|4586.55|4594.05|4592.05|4588.05|4586.05|668
1706238000000|2024-01-26 03:00:00|4589.05|4587.05|4588.05|4586.05|4590.05|4588.05|4586.05|4584.05|965
1706241600000|2024-01-26 04:00:00|4587.05|4585.05|4582.05|4580.05|4587.05|4585.05|4580.05|4578.05|1027
1706245200000|2024-01-26 05:00:00|4582.55|4580.55|4584.55|4582.55|4589.05|4587.05|4582.05|4580.05|2266
1706248800000|2024-01-26 06:00:00|4585.05|4583.05|4583.05|4581.05|4585.05|4583.05|4576.05|4574.05|4102
1706252400000|2024-01-26 07:00:00|4582.8|4581.3|4588.8|4587.3|4589.8|4588.3|4581.8|4580.3|17944
1706256000000|2024-01-26 08:00:00|4589.8|4588.3|4603.8|4602.3|4604.8|4603.3|4589.8|4588.3|97005
1706259600000|2024-01-26 09:00:00|4602.8|4601.3|4616.8|4615.3|4618.8|4617.3|4595.8|4594.3|91321
1706263200000|2024-01-26 10:00:00|4617.8|4616.3|4618.8|4617.3|4624.8|4623.3|4616.8|4615.3|95998
1706266800000|2024-01-26 11:00:00|4619.8|4618.3|4628.8|4627.3|4629.8|4628.3|4617.8|4616.3|77764
1706270400000|2024-01-26 12:00:00|4629.8|4628.3|4632.38|4630.88|4639.8|4638.3|4628.8|4627.3|68143
1706274000000|2024-01-26 13:00:00|4631.38|4629.88|4636.38|4634.88|4638.38|4636.88|4626.38|4624.88|68497
1706277600000|2024-01-26 14:00:00|4635.38|4633.88|4629.38|4627.88|4636.38|4634.88|4624.38|4622.88|53779
1706281200000|2024-01-26 15:00:00|4630.38|4628.88|4638.47|4636.97|4639.47|4637.97|4628.38|4626.88|84065
1706284800000|2024-01-26 16:00:00|4637.47|4635.97|4637.24|4635.74|4638.47|4636.97|4631.24|4629.74|202989
1706288400000|2024-01-26 17:00:00|4636.24|4634.74|4631.24|4629.74|4639.24|4637.74|4629.24|4627.74|27182
1706292000000|2024-01-26 18:00:00|4630.24|4628.74|4632.24|4630.74|4635.24|4633.74|4629.24|4627.74|14972
1706295600000|2024-01-26 19:00:00|4633.24|4631.74|4638.24|4636.74|4638.24|4636.74|4632.24|4630.74|8420
1706299200000|2024-01-26 20:00:00|4637.74|4636.24|4635.24|4633.74|4638.24|4636.74|4633.24|4631.74|12250
1706302800000|2024-01-26 21:00:00|4635.99|4632.99|4632.39|4629.39|4635.99|4632.99|4632.09|4629.09|47
1706482800000|2024-01-28 23:00:00|4624.39|4621.39|4626.89|4623.89|4629.99|4626.99|4623.39|4620.39|0
1706486400000|2024-01-29 00:00:00|4627.09|4624.09|4622.49|4620.49|4629.49|4627.49|4620.49|4618.49|2891
1706490000000|2024-01-29 01:00:00|4623.49|4621.49|4629.49|4627.49|4630.49|4628.49|4623.49|4621.49|2781
1706493600000|2024-01-29 02:00:00|4628.49|4626.49|4625.49|4623.49|4629.49|4627.49|4623.49|4621.49|1011
1706497200000|2024-01-29 03:00:00|4626.49|4624.49|4626.49|4624.49|4627.49|4625.49|4623.49|4621.49|841
1706500800000|2024-01-29 04:00:00|4627.49|4625.49|4625.49|4623.49|4627.49|4625.49|4625.49|4623.49|651
1706504400000|2024-01-29 05:00:00|4625.99|4623.99|4626.49|4624.49|4626.99|4624.99|4624.49|4622.49|1003
1706508000000|2024-01-29 06:00:00|4627.49|4625.49|4628.49|4626.49|4629.49|4627.49|4626.49|4624.49|1445
1706511600000|2024-01-29 07:00:00|4628.24|4626.74|4632.74|4631.24|4633.74|4632.24|4627.24|4625.74|12049
1706515200000|2024-01-29 08:00:00|4635.24|4633.74|4632.2|4630.7|4638.24|4636.74|4630.24|4628.74|49162
1706518800000|2024-01-29 09:00:00|4631.2|4629.7|4629.2|4627.7|4636.2|4634.7|4626.2|4624.7|44498
1706522400000|2024-01-29 10:00:00|4628.2|4626.7|4631.2|4629.7|4634.2|4632.7|4627.2|4625.7|35343
1706526000000|2024-01-29 11:00:00|4632.2|4630.7|4629.2|4627.7|4633.2|4631.7|4628.2|4626.7|39192
1706529600000|2024-01-29 12:00:00|4630.2|4628.7|4624.13|4622.63|4632.2|4630.7|4624.13|4622.63|23991
1706533200000|2024-01-29 13:00:00|4625.13|4623.63|4627.13|4625.63|4628.13|4626.63|4623.13|4621.63|24556
1706536800000|2024-01-29 14:00:00|4626.13|4624.63|4635.13|4633.63|4638.13|4636.63|4626.13|4624.63|36661
1706540400000|2024-01-29 15:00:00|4636.13|4634.63|4635.67|4634.17|4637.67|4636.17|4631.67|4630.17|60246
1706544000000|2024-01-29 16:00:00|4636.67|4635.17|4639.67|4638.17|4640.67|4639.17|4635.67|4634.17|115575
1706547600000|2024-01-29 17:00:00|4638.67|4637.17|4638.67|4637.17|4639.67|4638.17|4636.67|4635.17|15580
1706551200000|2024-01-29 18:00:00|4637.67|4636.17|4637.67|4636.17|4640.67|4639.17|4636.67|4635.17|6588
1706554800000|2024-01-29 19:00:00|4638.67|4637.17|4644.67|4643.17|4645.67|4644.17|4638.67|4637.17|8675
1706558400000|2024-01-29 20:00:00|4645.67|4644.17|4657.67|4656.17|4660.67|4659.17|4645.67|4644.17|27356
1706562000000|2024-01-29 21:00:00|4658.92|4655.92|4655.02|4652.02|4659.62|4656.62|4653.22|4650.22|21
1706565600000|2024-01-29 22:00:00|4655.12|4652.12|4656.52|4653.52|4657.52|4654.52|4655.12|4652.12|0
1706569200000|2024-01-29 23:00:00|4655.42|4652.42|4657.02|4654.02|4658.62|4655.62|4654.02|4651.02|0
1706572800000|2024-01-30 00:00:00|4656.92|4653.92|4658.92|4656.92|4662.92|4660.92|4655.12|4652.12|1413
1706576400000|2024-01-30 01:00:00|4657.92|4655.92|4657.92|4655.92|4661.92|4659.92|4657.92|4655.92|2307
1706580000000|2024-01-30 02:00:00|4656.92|4654.92|4657.92|4655.92|4658.92|4656.92|4656.92|4654.92|932
1706583600000|2024-01-30 03:00:00|4658.92|4656.92|4655.92|4653.92|4658.92|4656.92|4655.92|4653.92|534
1706587200000|2024-01-30 04:00:00|4656.92|4654.92|4656.92|4654.92|4658.92|4656.92|4655.92|4653.92|578
1706590800000|2024-01-30 05:00:00|4657.92|4655.92|4657.92|4655.92|4659.92|4657.92|4656.92|4654.92|1138
1706594400000|2024-01-30 06:00:00|4658.92|4656.92|4653.42|4651.42|4658.92|4656.92|4652.92|4650.92|2286
1706598000000|2024-01-30 07:00:00|4653.17|4651.67|4652.67|4651.17|4654.67|4653.17|4645.67|4644.17|16791
1706601600000|2024-01-30 08:00:00|4652.17|4650.67|4653.48|4651.98|4657.48|4655.98|4641.67|4640.17|69517
1706605200000|2024-01-30 09:00:00|4654.48|4652.98|4658.48|4656.98|4658.48|4656.98|4651.48|4649.98|40163
1706608800000|2024-01-30 10:00:00|4659.48|4657.98|4663.48|4661.98|4667.48|4665.98|4657.48|4655.98|43859
1706612400000|2024-01-30 11:00:00|4662.48|4660.98|4666.48|4664.98|4666.48|4664.98|4660.48|4658.98|41147
1706616000000|2024-01-30 12:00:00|4667.48|4665.98|4658.56|4657.06|4669.48|4667.98|4658.56|4657.06|31825
1706619600000|2024-01-30 13:00:00|4659.56|4658.06|4662.56|4661.06|4663.56|4662.06|4654.56|4653.06|29716
1706623200000|2024-01-30 14:00:00|4661.56|4660.06|4664.56|4663.06|4665.56|4664.06|4659.56|4658.06|58783
1706626800000|2024-01-30 15:00:00|4665.06|4663.56|4657.32|4655.82|4665.56|4664.06|4656.32|4654.82|56692
1706630400000|2024-01-30 16:00:00|4658.32|4656.82|4666.32|4664.82|4666.32|4664.82|4657.32|4655.82|106776
1706634000000|2024-01-30 17:00:00|4665.32|4663.82|4659.32|4657.82|4666.32|4664.82|4657.32|4655.82|27785
1706637600000|2024-01-30 18:00:00|4658.32|4656.82|4662.32|4660.82|4665.32|4663.82|4658.32|4656.82|11089
1706641200000|2024-01-30 19:00:00|4663.32|4661.82|4666.32|4664.82|4667.32|4665.82|4661.32|4659.82|6737
1706644800000|2024-01-30 20:00:00|4665.32|4663.82|4665.32|4663.82|4667.32|4665.82|4664.32|4662.82|11601
1706648400000|2024-01-30 21:00:00|4664.57|4661.57|4655.97|4652.97|4665.77|4662.77|4655.47|4652.47|3
1706652000000|2024-01-30 22:00:00|4656.07|4653.07|4655.67|4652.67|4658.77|4655.77|4650.57|4647.57|0
1706655600000|2024-01-30 23:00:00|4656.77|4653.77|4652.37|4649.37|4658.97|4655.97|4652.17|4649.17|0
1706659200000|2024-01-31 00:00:00|4652.47|4649.47|4658.57|4656.57|4660.57|4658.57|4652.47|4649.47|2108
1706662800000|2024-01-31 01:00:00|4657.57|4655.57|4656.57|4654.57|4659.57|4657.57|4655.57|4653.57|1674
1706666400000|2024-01-31 02:00:00|4657.57|4655.57|4658.57|4656.57|4658.57|4656.57|4655.57|4653.57|1158
1706670000000|2024-01-31 03:00:00|4659.57|4657.57|4660.57|4658.57|4661.57|4659.57|4658.57|4656.57|1165
1706673600000|2024-01-31 04:00:00|4661.57|4659.57|4662.57|4660.57|4662.57|4660.57|4659.57|4657.57|1014
1706677200000|2024-01-31 05:00:00|4661.57|4659.57|4662.57|4660.57|4663.57|4661.57|4660.57|4658.57|2938
1706680800000|2024-01-31 06:00:00|4661.57|4659.57|4656.57|4654.57|4664.57|4662.57|4655.57|4653.57|4309
1706684400000|2024-01-31 07:00:00|4656.32|4654.82|4664.32|4662.82|4671.32|4669.82|4653.32|4651.82|18304
1706688000000|2024-01-31 08:00:00|4665.32|4663.82|4670.95|4669.45|4674.95|4673.45|4661.32|4659.82|57533
1706691600000|2024-01-31 09:00:00|4671.95|4670.45|4659.95|4658.45|4671.95|4670.45|4658.95|4657.45|57745
1706695200000|2024-01-31 10:00:00|4658.95|4657.45|4660.95|4659.45|4661.95|4660.45|4656.95|4655.45|58951
1706698800000|2024-01-31 11:00:00|4659.95|4658.45|4664.95|4663.45|4667.95|4666.45|4658.95|4657.45|39478
1706702400000|2024-01-31 12:00:00|4665.95|4664.45|4665.95|4664.45|4666.95|4665.45|4659.95|4658.45|32383
1706706000000|2024-01-31 13:00:00|4666.95|4665.45|4667.95|4666.45|4669.95|4668.45|4662.95|4661.45|37728
1706709600000|2024-01-31 14:00:00|4666.95|4665.45|4657.95|4656.45|4666.95|4665.45|4655.95|4654.45|73707
1706713200000|2024-01-31 15:00:00|4656.95|4655.45|4645.48|4643.98|4658.95|4657.45|4642.48|4640.98|91644
1706716800000|2024-01-31 16:00:00|4644.48|4642.98|4647.48|4645.98|4655.48|4653.98|4644.48|4642.98|273674
1706720400000|2024-01-31 17:00:00|4648.48|4646.98|4650.48|4648.98|4654.48|4652.98|4640.48|4638.98|52529
1706724000000|2024-01-31 18:00:00|4649.48|4647.98|4650.98|4649.48|4653.48|4651.98|4647.48|4645.98|17138
1706727600000|2024-01-31 19:00:00|4651.48|4649.98|4647.48|4645.98|4664.48|4662.98|4643.48|4641.98|39813
1706731200000|2024-01-31 20:00:00|4648.48|4646.98|4633.48|4631.98|4648.48|4646.98|4628.48|4626.98|47776
1706734800000|2024-01-31 21:00:00|4633.03|4630.03|4635.23|4632.23|4639.23|4636.23|4629.93|4626.93|108
1706738400000|2024-01-31 22:00:00|4635.43|4632.43|4635.93|4632.93|4636.63|4633.63|4634.13|4631.13|0
1706742000000|2024-01-31 23:00:00|4637.93|4634.93|4639.93|4636.93|4640.63|4637.63|4635.93|4632.93|0
1706745600000|2024-02-01 00:00:00|4640.24|4637.24|4638.74|4636.74|4642.74|4640.74|4637.74|4635.74|3149
1706749200000|2024-02-01 01:00:00|4639.24|4637.24|4638.74|4636.74|4640.74|4638.74|4636.74|4634.74|1964
1706752800000|2024-02-01 02:00:00|4639.74|4637.74|4645.74|4643.74|4648.74|4646.74|4639.74|4637.74|3122
1706756400000|2024-02-01 03:00:00|4646.74|4644.74|4645.74|4643.74|4646.74|4644.74|4643.74|4641.74|706
1706760000000|2024-02-01 04:00:00|4646.74|4644.74|4645.74|4643.74|4646.74|4644.74|4644.74|4642.74|756
1706763600000|2024-02-01 05:00:00|4644.74|4642.74|4642.74|4640.74|4645.74|4643.74|4642.74|4640.74|1200
1706767200000|2024-02-01 06:00:00|4643.74|4641.74|4622.74|4620.74|4643.74|4641.74|4620.74|4618.74|15046
1706770800000|2024-02-01 07:00:00|4622.49|4620.99|4624.49|4622.99|4627.49|4625.99|4612.49|4610.99|42539
1706774400000|2024-02-01 08:00:00|4623.49|4621.99|4637.49|4635.99|4639.49|4637.99|4618.49|4616.99|97056
1706778000000|2024-02-01 09:00:00|4638.49|4636.99|4636.45|4634.95|4639.49|4637.99|4631.49|4629.99|61099
1706781600000|2024-02-01 10:00:00|4635.95|4634.45|4640.95|4639.45|4641.95|4640.45|4635.95|4634.45|53340
1706785200000|2024-02-01 11:00:00|4641.95|4640.45|4646.45|4644.95|4646.95|4645.45|4637.95|4636.45|33743
1706788800000|2024-02-01 12:00:00|4646.95|4645.45|4654.89|4653.39|4656.89|4655.39|4644.95|4643.45|36143
1706792400000|2024-02-01 13:00:00|4653.89|4652.39|4653.89|4652.39|4654.89|4653.39|4648.89|4647.39|37935
1706796000000|2024-02-01 14:00:00|4654.89|4653.39|4647.39|4645.89|4655.89|4654.39|4644.89|4643.39|67144
1706799600000|2024-02-01 15:00:00|4643.39|4641.89|4632.12|4630.62|4657.89|4656.39|4631.12|4629.62|82516
1706803200000|2024-02-01 16:00:00|4633.12|4631.62|4642.12|4640.62|4643.12|4641.62|4627.12|4625.62|182137
1706806800000|2024-02-01 17:00:00|4643.12|4641.62|4654.12|4652.62|4659.12|4657.62|4642.12|4640.62|40885
1706810400000|2024-02-01 18:00:00|4655.12|4653.62|4654.12|4652.62|4657.12|4655.62|4647.12|4645.62|18028
1706814000000|2024-02-01 19:00:00|4655.12|4653.62|4659.12|4657.62|4660.12|4658.62|4651.12|4649.62|10725
1706817600000|2024-02-01 20:00:00|4660.12|4658.62|4662.12|4660.62|4663.12|4661.62|4658.12|4656.62|11970
1706821200000|2024-02-01 21:00:00|4662.57|4659.57|4679.37|4676.37|4683.37|4680.37|4660.17|4657.17|22
1706824800000|2024-02-01 22:00:00|4679.17|4676.17|4674.07|4671.07|4679.37|4676.37|4673.77|4670.77|0
1706828400000|2024-02-01 23:00:00|4673.07|4670.07|4675.97|4672.97|4676.17|4673.17|4672.77|4669.77|0
1706832000000|2024-02-02 00:00:00|4675.67|4672.67|4673.37|4671.37|4676.17|4673.37|4672.97|4669.97|1685
1706835600000|2024-02-02 01:00:00|4674.37|4672.37|4678.37|4676.37|4678.37|4676.37|4672.37|4670.37|2797
1706839200000|2024-02-02 02:00:00|4679.37|4677.37|4678.37|4676.37|4680.37|4678.37|4674.37|4672.37|2023
1706842800000|2024-02-02 03:00:00|4677.37|4675.37|4673.37|4671.37|4678.37|4676.37|4672.37|4670.37|1455
1706846400000|2024-02-02 04:00:00|4672.37|4670.37|4673.37|4671.37|4676.37|4674.37|4672.37|4670.37|1530
1706850000000|2024-02-02 05:00:00|4672.37|4670.37|4672.37|4670.37|4676.37|4674.37|4671.37|4669.37|1304
1706853600000|2024-02-02 06:00:00|4671.37|4669.37|4667.37|4665.37|4673.37|4671.37|4667.37|4665.37|6027
1706857200000|2024-02-02 07:00:00|4667.12|4665.62|4664.12|4662.62|4670.12|4668.62|4664.12|4662.62|11696
1706860800000|2024-02-02 08:00:00|4665.12|4663.62|4664.81|4663.31|4669.81|4668.31|4652.12|4650.62|76448
1706864400000|2024-02-02 09:00:00|4665.81|4664.31|4671.81|4670.31|4672.81|4671.31|4665.81|4664.31|58017
1706868000000|2024-02-02 10:00:00|4670.81|4669.31|4671.81|4670.31|4676.81|4675.31|4669.81|4668.31|81977
1706871600000|2024-02-02 11:00:00|4670.81|4669.31|4673.81|4672.31|4673.81|4672.31|4666.81|4665.31|37086
1706875200000|2024-02-02 12:00:00|4674.81|4673.31|4674.09|4672.59|4676.81|4675.31|4670.81|4669.31|21330
1706878800000|2024-02-02 13:00:00|4673.09|4671.59|4654.09|4652.59|4676.09|4674.59|4653.09|4651.59|71787
1706882400000|2024-02-02 14:00:00|4653.09|4651.59|4656.09|4654.59|4664.09|4662.59|4651.09|4649.59|59943
1706886000000|2024-02-02 15:00:00|4655.59|4654.09|4658.62|4657.12|4663.62|4662.12|4651.62|4650.12|91097
1706889600000|2024-02-02 16:00:00|4657.62|4656.12|4656.8|4655.3|4658.8|4657.3|4649.62|4648.12|179439
1706893200000|2024-02-02 17:00:00|4657.8|4656.3|4658.8|4657.3|4662.8|4661.3|4650.8|4649.3|32288
1706896800000|2024-02-02 18:00:00|4659.8|4658.3|4662.8|4661.3|4663.8|4662.3|4657.8|4656.3|11480
1706900400000|2024-02-02 19:00:00|4663.3|4661.8|4666.8|4665.3|4667.8|4666.3|4660.8|4659.3|8986
1706904000000|2024-02-02 20:00:00|4665.8|4664.3|4665.8|4664.3|4669.8|4668.3|4663.8|4662.3|16946
1706907600000|2024-02-02 21:00:00|4666.55|4663.55|4659.15|4656.15|4666.55|4663.55|4659.05|4656.05|36
1707087600000|2024-02-04 23:00:00|4664.45|4661.45|4663.25|4660.25|4665.85|4662.85|4660.45|4657.45|0
1707091200000|2024-02-05 00:00:00|4662.85|4659.85|4652.05|4650.05|4666.05|4663.05|4649.05|4647.05|3176
1707094800000|2024-02-05 01:00:00|4651.55|4649.55|4648.55|4646.55|4652.05|4650.05|4643.05|4641.05|3694
1707098400000|2024-02-05 02:00:00|4648.05|4646.05|4647.05|4645.05|4649.05|4647.05|4644.05|4642.05|2027
1707102000000|2024-02-05 03:00:00|4646.05|4644.05|4646.05|4644.05|4649.05|4647.05|4644.05|4642.05|1609
1707105600000|2024-02-05 04:00:00|4647.05|4645.05|4648.05|4646.05|4648.05|4646.05|4645.55|4643.55|469
1707109200000|2024-02-05 05:00:00|4647.05|4645.05|4649.05|4647.05|4650.05|4648.05|4646.05|4644.05|1056
1707112800000|2024-02-05 06:00:00|4650.05|4648.05|4657.05|4655.05|4659.05|4657.05|4650.05|4648.05|4645
1707116400000|2024-02-05 07:00:00|4656.8|4655.3|4655.8|4654.3|4661.8|4660.3|4653.8|4652.3|13306
1707120000000|2024-02-05 08:00:00|4654.8|4653.3|4655.57|4654.07|4661.8|4660.3|4653.8|4652.3|41691
1707123600000|2024-02-05 09:00:00|4654.57|4653.07|4652.57|4651.07|4656.57|4655.07|4647.57|4646.07|31046
1707127200000|2024-02-05 10:00:00|4653.57|4652.07|4664.57|4663.07|4665.57|4664.07|4653.57|4652.07|41947
1707130800000|2024-02-05 11:00:00|4663.57|4662.07|4666.57|4665.07|4668.57|4667.07|4661.57|4660.07|30184
1707134400000|2024-02-05 12:00:00|4665.57|4664.07|4662.07|4660.57|4668.57|4667.07|4662.07|4660.57|29463
1707138000000|2024-02-05 13:00:00|4661.57|4660.07|4646.07|4644.57|4663.07|4661.57|4646.07|4644.57|41962
1707141600000|2024-02-05 14:00:00|4645.07|4643.57|4654.07|4652.57|4655.07|4653.57|4644.57|4643.07|42065
1707145200000|2024-02-05 15:00:00|4652.57|4651.07|4648.93|4647.43|4653.07|4651.57|4638.93|4637.43|73603
1707148800000|2024-02-05 16:00:00|4647.93|4646.43|4659.93|4658.43|4659.93|4658.43|4645.93|4644.43|134870
1707152400000|2024-02-05 17:00:00|4658.93|4657.43|4664.93|4663.43|4665.93|4664.43|4657.93|4656.43|16634
1707156000000|2024-02-05 18:00:00|4663.93|4662.43|4667.93|4666.43|4668.93|4667.43|4663.93|4662.43|14258
1707159600000|2024-02-05 19:00:00|4666.93|4665.43|4673.93|4672.43|4674.93|4673.43|4665.93|4664.43|7789
1707163200000|2024-02-05 20:00:00|4672.93|4671.43|4666.93|4665.43|4673.93|4672.43|4666.93|4665.43|17757
1707166800000|2024-02-05 21:00:00|4667.28|4664.28|4666.48|4663.48|4668.18|4665.18|4662.28|4659.28|59
1707170400000|2024-02-05 22:00:00|4666.58|4663.58|4666.18|4663.18|4666.58|4663.58|4665.58|4662.58|0
1707174000000|2024-02-05 23:00:00|4665.98|4662.98|4664.48|4661.48|4668.08|4665.08|4663.98|4660.98|0
1707177600000|2024-02-06 00:00:00|4664.18|4661.18|4664.18|4662.18|4666.78|4663.78|4663.18|4660.98|850
1707181200000|2024-02-06 01:00:00|4664.68|4662.68|4666.18|4664.18|4667.18|4665.18|4664.18|4662.18|1118
1707184800000|2024-02-06 02:00:00|4667.18|4665.18|4669.18|4667.18|4673.18|4671.18|4667.18|4665.18|1632
1707188400000|2024-02-06 03:00:00|4670.18|4668.18|4672.18|4670.18|4673.18|4671.18|4670.18|4668.18|437
1707192000000|2024-02-06 04:00:00|4671.68|4669.68|4673.18|4671.18|4674.18|4672.18|4671.18|4669.18|767
1707195600000|2024-02-06 05:00:00|4673.68|4671.68|4671.18|4669.18|4675.18|4673.18|4671.18|4669.18|3641
1707199200000|2024-02-06 06:00:00|4672.18|4670.18|4668.68|4666.68|4672.18|4670.18|4666.18|4664.18|3983
1707202800000|2024-02-06 07:00:00|4668.43|4666.93|4679.93|4678.43|4682.93|4681.43|4667.93|4666.43|21254
1707206400000|2024-02-06 08:00:00|4680.93|4679.43|4667.06|4665.56|4686.93|4685.43|4667.06|4665.56|56203
1707210000000|2024-02-06 09:00:00|4666.06|4664.56|4666.06|4664.56|4672.06|4670.56|4664.06|4662.56|31252
1707213600000|2024-02-06 10:00:00|4665.56|4664.06|4667.06|4665.56|4667.06|4665.56|4661.06|4659.56|33641
1707217200000|2024-02-06 11:00:00|4666.06|4664.56|4667.06|4665.56|4668.06|4666.56|4661.06|4659.56|27127
1707220800000|2024-02-06 12:00:00|4666.06|4664.56|4670.73|4669.23|4671.73|4670.23|4664.06|4662.56|19651
1707224400000|2024-02-06 13:00:00|4671.73|4670.23|4676.73|4675.23|4679.73|4678.23|4671.73|4670.23|33149
1707228000000|2024-02-06 14:00:00|4677.73|4676.23|4682.73|4681.23|4686.73|4685.23|4675.73|4674.23|50387
1707231600000|2024-02-06 15:00:00|4681.73|4680.23|4688.49|4686.99|4692.49|4690.99|4678.49|4676.99|66618
1707235200000|2024-02-06 16:00:00|4688.99|4687.49|4685.49|4683.99|4693.49|4691.99|4684.49|4682.99|179062
1707238800000|2024-02-06 17:00:00|4684.49|4682.99|4686.49|4684.99|4689.49|4687.99|4682.49|4680.99|26288
1707242400000|2024-02-06 18:00:00|4687.49|4685.99|4691.49|4689.99|4691.49|4689.99|4684.49|4682.99|13200
1707246000000|2024-02-06 19:00:00|4690.49|4688.99|4691.49|4689.99|4691.49|4689.99|4684.49|4682.99|11292
1707249600000|2024-02-06 20:00:00|4691.99|4690.49|4699.49|4697.99|4699.49|4697.99|4690.49|4688.99|19701
1707253200000|2024-02-06 21:00:00|4699.44|4696.44|4697.04|4694.04|4700.64|4697.64|4693.84|4690.84|126
1707256800000|2024-02-06 22:00:00|4697.14|4694.14|4696.94|4693.94|4698.14|4695.14|4696.84|4693.84|0
1707260400000|2024-02-06 23:00:00|4696.24|4693.24|4697.84|4694.84|4699.74|4696.74|4696.24|4693.24|0
1707264000000|2024-02-07 00:00:00|4698.04|4695.04|4696.74|4694.74|4700.74|4698.74|4694.74|4692.74|2037
1707267600000|2024-02-07 01:00:00|4697.74|4695.74|4700.74|4698.74|4704.74|4702.74|4697.74|4695.74|5326
1707271200000|2024-02-07 02:00:00|4699.74|4697.74|4697.74|4695.74|4700.74|4698.74|4697.74|4695.74|935
1707274800000|2024-02-07 03:00:00|4698.74|4696.74|4693.74|4691.74|4698.74|4696.74|4693.74|4691.74|878
1707278400000|2024-02-07 04:00:00|4692.74|4690.74|4694.74|4692.74|4695.74|4693.74|4692.74|4690.74|284
1707282000000|2024-02-07 05:00:00|4693.74|4691.74|4697.74|4695.74|4697.74|4695.74|4693.74|4691.74|645
1707285600000|2024-02-07 06:00:00|4696.74|4694.74|4697.74|4695.74|4698.74|4696.74|4692.74|4690.74|1632
1707289200000|2024-02-07 07:00:00|4697.49|4695.99|4687.49|4685.99|4699.49|4697.99|4686.49|4684.99|15682
1707292800000|2024-02-07 08:00:00|4686.49|4684.99|4695.65|4694.15|4696.65|4695.15|4685.49|4683.99|41547
1707296400000|2024-02-07 09:00:00|4694.65|4693.15|4689.65|4688.15|4694.65|4693.15|4686.65|4685.15|33372
1707300000000|2024-02-07 10:00:00|4690.65|4689.15|4680.65|4679.15|4691.65|4690.15|4678.65|4677.15|36342
1707303600000|2024-02-07 11:00:00|4679.65|4678.15|4683.65|4682.15|4686.65|4685.15|4679.65|4678.15|29368
1707307200000|2024-02-07 12:00:00|4682.65|4681.15|4690.58|4689.08|4690.58|4689.08|4679.65|4678.15|30753
1707310800000|2024-02-07 13:00:00|4689.58|4688.08|4685.58|4684.08|4693.58|4692.08|4684.58|4683.08|43960
1707314400000|2024-02-07 14:00:00|4686.58|4685.08|4683.58|4682.08|4691.58|4690.08|4680.58|4679.08|49354
1707318000000|2024-02-07 15:00:00|4682.58|4681.08|4683.71|4682.21|4692.71|4691.21|4679.58|4678.08|70299
1707321600000|2024-02-07 16:00:00|4684.71|4683.21|4685.71|4684.21|4685.71|4684.21|4677.71|4676.21|141996
1707325200000|2024-02-07 17:00:00|4684.71|4683.21|4687.71|4686.21|4688.71|4687.21|4684.71|4683.21|22571
1707328800000|2024-02-07 18:00:00|4689.71|4688.21|4692.71|4691.21|4694.71|4693.21|4687.71|4686.21|20132
1707332400000|2024-02-07 19:00:00|4691.71|4690.21|4693.71|4692.21|4694.71|4693.21|4689.71|4688.21|9396
1707336000000|2024-02-07 20:00:00|4694.71|4693.21|4690.71|4689.21|4694.71|4693.21|4690.71|4689.21|13462
1707339600000|2024-02-07 21:00:00|4691.46|4688.46|4691.46|4688.46|4691.96|4688.96|4688.66|4685.66|28
1707343200000|2024-02-07 22:00:00|4691.36|4688.36|4690.86|4687.86|4691.66|4688.66|4690.86|4687.86|0
1707346800000|2024-02-07 23:00:00|4691.56|4688.56|4689.56|4686.56|4692.06|4689.06|4687.66|4684.66|0
1707350400000|2024-02-08 00:00:00|4689.36|4686.36|4687.96|4685.96|4690.96|4688.96|4686.96|4684.96|1231
1707354000000|2024-02-08 01:00:00|4688.96|4686.96|4689.96|4687.96|4690.96|4688.96|4685.96|4683.96|1791
1707357600000|2024-02-08 02:00:00|4690.96|4688.96|4687.96|4685.96|4692.46|4690.46|4687.96|4685.96|642
1707361200000|2024-02-08 03:00:00|4688.96|4686.96|4687.96|4685.96|4689.96|4687.96|4686.96|4684.96|803
1707364800000|2024-02-08 04:00:00|4686.96|4684.96|4687.96|4685.96|4687.96|4685.96|4686.96|4684.96|271
1707368400000|2024-02-08 05:00:00|4686.96|4684.96|4685.96|4683.96|4687.96|4685.96|4683.96|4681.96|585
1707372000000|2024-02-08 06:00:00|4686.96|4684.96|4692.96|4690.96|4693.96|4691.96|4686.96|4684.96|3970
1707375600000|2024-02-08 07:00:00|4692.71|4691.21|4689.71|4688.21|4697.71|4696.21|4687.71|4686.21|13166
1707379200000|2024-02-08 08:00:00|4690.71|4689.21|4690.71|4689.21|4693.71|4692.21|4681.71|4680.21|52952
1707382800000|2024-02-08 09:00:00|4691.71|4690.21|4703.71|4702.21|4704.71|4703.21|4688.71|4687.21|55213
1707386400000|2024-02-08 10:00:00|4704.21|4702.71|4696.71|4695.21|4704.71|4703.21|4696.71|4695.21|63823
1707390000000|2024-02-08 11:00:00|4697.71|4696.21|4702.71|4701.21|4703.71|4702.21|4692.71|4691.21|36786
1707393600000|2024-02-08 12:00:00|4703.71|4702.21|4708.71|4707.21|4711.71|4710.21|4702.71|4701.21|50879
1707397200000|2024-02-08 13:00:00|4708.21|4706.71|4714.71|4713.21|4716.71|4715.21|4707.71|4706.21|92160
1707400800000|2024-02-08 14:00:00|4715.71|4714.21|4716.75|4715.25|4721.75|4720.25|4714.71|4713.21|58726
1707404400000|2024-02-08 15:00:00|4715.75|4714.25|4711.48|4709.98|4719.75|4718.25|4710.48|4708.98|64802
1707408000000|2024-02-08 16:00:00|4712.48|4710.98|4711.52|4710.02|4712.48|4710.98|4702.52|4701.02|184370
1707411600000|2024-02-08 17:00:00|4715.52|4714.02|4699.52|4698.02|4715.52|4714.02|4697.52|4696.02|89923
1707415200000|2024-02-08 18:00:00|4698.52|4697.02|4701.52|4700.02|4703.52|4702.02|4698.52|4697.02|11960
1707418800000|2024-02-08 19:00:00|4702.02|4700.52|4701.52|4700.02|4702.52|4701.02|4698.52|4697.02|7314
1707422400000|2024-02-08 20:00:00|4702.52|4701.02|4702.52|4701.02|4704.52|4703.02|4698.52|4697.02|9941
1707426000000|2024-02-08 21:00:00|4703.07|4700.07|4700.97|4697.97|4703.07|4700.07|4700.17|4697.17|13
1707429600000|2024-02-08 22:00:00|4700.87|4697.87|4700.97|4697.97|4701.77|4698.77|4700.47|4697.47|0
1707433200000|2024-02-08 23:00:00|4700.77|4697.77|4701.67|4698.67|4702.07|4699.07|4699.47|4696.47|0
1707436800000|2024-02-09 00:00:00|4701.37|4698.37|4698.77|4696.77|4703.27|4700.27|4697.77|4695.77|1198
1707440400000|2024-02-09 01:00:00|4698.27|4696.27|4698.77|4696.77|4700.77|4698.77|4696.77|4694.77|1091
1707444000000|2024-02-09 02:00:00|4697.77|4695.77|4697.77|4695.77|4698.77|4696.77|4696.77|4694.77|725
1707447600000|2024-02-09 03:00:00|4698.77|4696.77|4698.77|4696.77|4698.77|4696.77|4694.77|4692.77|946
1707451200000|2024-02-09 04:00:00|4699.77|4697.77|4697.77|4695.77|4699.77|4697.77|4697.77|4695.77|354
1707454800000|2024-02-09 05:00:00|4698.77|4696.77|4697.77|4695.77|4698.77|4696.77|4696.77|4694.77|503
1707458400000|2024-02-09 06:00:00|4698.77|4696.77|4700.77|4698.77|4702.77|4700.77|4696.77|4694.77|4922
1707462000000|2024-02-09 07:00:00|4700.52|4699.02|4704.52|4703.02|4707.52|4706.02|4699.52|4698.02|9064
1707465600000|2024-02-09 08:00:00|4703.52|4702.02|4710.45|4708.95|4710.65|4709.15|4700.52|4699.02|62238
1707469200000|2024-02-09 09:00:00|4709.45|4707.95|4711.45|4709.95|4711.45|4709.95|4704.45|4702.95|51175
1707472800000|2024-02-09 10:00:00|4710.45|4708.95|4717.45|4715.95|4718.45|4716.95|4710.45|4708.95|70276
1707476400000|2024-02-09 11:00:00|4715.45|4713.95|4716.45|4714.95|4721.45|4719.95|4714.45|4712.95|57410
1707480000000|2024-02-09 12:00:00|4717.45|4715.95|4720.46|4718.96|4723.46|4721.96|4716.45|4714.95|38786
1707483600000|2024-02-09 13:00:00|4721.46|4719.96|4717.46|4715.96|4725.46|4723.96|4716.46|4714.96|59385
1707487200000|2024-02-09 14:00:00|4716.46|4714.96|4706.46|4704.96|4721.46|4719.96|4703.46|4701.96|63689
1707490800000|2024-02-09 15:00:00|4707.46|4705.96|4711.71|4710.21|4711.71|4710.21|4696.71|4695.21|66563
1707494400000|2024-02-09 16:00:00|4710.71|4709.21|4715.71|4714.21|4717.71|4716.21|4710.71|4709.21|123919
1707498000000|2024-02-09 17:00:00|4715.21|4713.71|4725.71|4724.21|4725.71|4724.21|4714.71|4713.21|25298
1707501600000|2024-02-09 18:00:00|4724.71|4723.21|4730.71|4729.21|4731.71|4730.21|4724.71|4723.21|13058
1707505200000|2024-02-09 19:00:00|4731.71|4730.21|4732.71|4731.21|4735.71|4734.21|4731.71|4730.21|9546
1707508800000|2024-02-09 20:00:00|4731.71|4730.21|4730.71|4729.21|4733.71|4732.21|4729.71|4728.21|14139
1707512400000|2024-02-09 21:00:00|4731.26|4728.26|4729.16|4726.16|4731.96|4728.96|4729.06|4726.06|39
1707692400000|2024-02-11 23:00:00|4728.16|4725.16|4728.86|4725.86|4729.96|4726.96|4725.76|4722.76|0
1707696000000|2024-02-12 00:00:00|4728.96|4725.96|4729.96|4727.96|4731.96|4729.96|4725.96|4723.96|1984
1707699600000|2024-02-12 01:00:00|4730.46|4728.46|4727.96|4725.96|4730.96|4728.96|4727.96|4725.96|1158
1707703200000|2024-02-12 02:00:00|4726.96|4724.96|4725.96|4723.96|4726.96|4724.96|4725.96|4723.96|572
1707706800000|2024-02-12 03:00:00|4726.96|4724.96|4726.96|4724.96|4726.96|4724.96|4725.96|4723.96|413
1707710400000|2024-02-12 04:00:00|4727.96|4725.96|4725.96|4723.96|4727.96|4725.96|4725.96|4723.96|617
1707714000000|2024-02-12 05:00:00|4726.46|4724.46|4724.96|4722.96|4726.96|4724.96|4724.96|4722.96|864
1707717600000|2024-02-12 06:00:00|4725.96|4723.96|4727.96|4725.96|4729.96|4727.96|4724.96|4722.96|1735
1707721200000|2024-02-12 07:00:00|4727.71|4726.21|4724.71|4723.21|4734.71|4733.21|4723.71|4722.21|16126
1707724800000|2024-02-12 08:00:00|4725.71|4724.21|4726.93|4725.43|4734.71|4733.21|4724.71|4723.21|48893
1707728400000|2024-02-12 09:00:00|4727.93|4726.43|4734.93|4733.43|4734.93|4733.43|4726.93|4725.43|35577
1707732000000|2024-02-12 10:00:00|4735.93|4734.43|4735.93|4734.43|4738.93|4737.43|4733.93|4732.43|48816
1707735600000|2024-02-12 11:00:00|4734.93|4733.43|4727.93|4726.43|4735.93|4734.43|4726.93|4725.43|29474
1707739200000|2024-02-12 12:00:00|4728.93|4727.43|4728.22|4726.72|4729.22|4727.72|4725.93|4724.43|25047
1707742800000|2024-02-12 13:00:00|4727.22|4725.72|4726.22|4724.72|4732.22|4730.72|4723.22|4721.72|48421
1707746400000|2024-02-12 14:00:00|4727.22|4725.72|4738.22|4736.72|4739.22|4737.72|4727.22|4725.72|90384
1707750000000|2024-02-12 15:00:00|4739.22|4737.72|4742.4|4740.9|4745.4|4743.9|4736.22|4734.72|106447
1707753600000|2024-02-12 16:00:00|4743.4|4741.9|4746.23|4744.73|4746.23|4744.73|4741.4|4739.9|144149
1707757200000|2024-02-12 17:00:00|4747.23|4745.73|4746.23|4744.73|4747.23|4745.73|4743.23|4741.73|19152
1707760800000|2024-02-12 18:00:00|4747.23|4745.73|4740.23|4738.73|4748.23|4746.73|4737.23|4735.73|14070
1707764400000|2024-02-12 19:00:00|4739.73|4738.23|4732.23|4730.73|4741.23|4739.73|4729.23|4727.73|21754
1707768000000|2024-02-12 20:00:00|4733.23|4731.73|4734.23|4732.73|4735.23|4733.73|4731.23|4729.73|8919
1707771600000|2024-02-12 21:00:00|4735.48|4732.48|4729.58|4726.58|4735.88|4732.88|4725.78|4722.78|39
1707775200000|2024-02-12 22:00:00|4729.68|4726.68|4728.28|4725.28|4729.68|4726.68|4728.28|4725.28|0
1707778800000|2024-02-12 23:00:00|4728.38|4725.38|4729.28|4726.28|4730.78|4727.78|4725.78|4722.78|0
1707782400000|2024-02-13 00:00:00|4729.48|4726.48|4733.48|4731.48|4733.48|4731.48|4726.48|4723.48|1658
1707786000000|2024-02-13 01:00:00|4732.48|4730.48|4730.48|4728.48|4732.48|4730.48|4730.48|4728.48|914
1707789600000|2024-02-13 02:00:00|4731.48|4729.48|4731.48|4729.48|4732.48|4730.48|4730.48|4728.48|512
1707793200000|2024-02-13 03:00:00|4730.48|4728.48|4726.48|4724.48|4730.48|4728.48|4726.48|4724.48|708
1707796800000|2024-02-13 04:00:00|4727.48|4725.48|4727.48|4725.48|4727.48|4725.48|4726.48|4724.48|807
1707800400000|2024-02-13 05:00:00|4728.48|4726.48|4728.48|4726.48|4730.48|4728.48|4728.48|4726.48|1871
1707804000000|2024-02-13 06:00:00|4729.48|4727.48|4732.48|4730.48|4736.48|4734.48|4728.48|4726.48|2108
1707807600000|2024-02-13 07:00:00|4732.23|4730.73|4732.23|4730.73|4732.23|4730.73|4726.23|4724.73|10178
1707811200000|2024-02-13 08:00:00|4733.23|4731.73|4714.05|4712.55|4735.23|4733.73|4713.05|4711.55|88307
1707814800000|2024-02-13 09:00:00|4715.05|4713.55|4713.05|4711.55|4716.05|4714.55|4707.05|4705.55|88685
1707818400000|2024-02-13 10:00:00|4714.05|4712.55|4708.05|4706.55|4715.05|4713.55|4705.05|4703.55|71577
1707822000000|2024-02-13 11:00:00|4707.05|4705.55|4703.05|4701.55|4709.05|4707.55|4702.05|4700.55|31399
1707825600000|2024-02-13 12:00:00|4704.05|4702.55|4704.07|4702.57|4705.07|4703.57|4699.05|4697.55|44932
1707829200000|2024-02-13 13:00:00|4705.07|4703.57|4683.07|4681.57|4711.57|4710.07|4683.07|4681.57|103036
1707832800000|2024-02-13 14:00:00|4684.07|4682.57|4679.07|4677.57|4690.07|4688.57|4674.07|4672.57|120158
1707836400000|2024-02-13 15:00:00|4680.07|4678.57|4683.82|4682.32|4689.82|4688.32|4672.82|4671.32|85961
1707840000000|2024-02-13 16:00:00|4684.82|4683.32|4687.82|4686.32|4693.82|4692.32|4683.82|4682.32|182515
1707843600000|2024-02-13 17:00:00|4686.82|4685.32|4680.82|4679.32|4688.82|4687.32|4679.82|4678.32|36404
1707847200000|2024-02-13 18:00:00|4679.82|4678.32|4674.82|4673.32|4679.82|4678.32|4673.82|4672.32|12209
1707850800000|2024-02-13 19:00:00|4674.32|4672.82|4661.82|4660.32|4674.82|4673.32|4659.82|4658.32|27595
1707854400000|2024-02-13 20:00:00|4662.82|4661.32|4672.82|4671.32|4672.82|4671.32|4655.82|4654.32|31353
1707858000000|2024-02-13 21:00:00|4673.57|4670.57|4675.37|4672.37|4676.17|4673.17|4670.77|4667.77|83
1707861600000|2024-02-13 22:00:00|4675.27|4672.27|4677.37|4674.37|4678.17|4675.17|4675.27|4672.27|0
1707865200000|2024-02-13 23:00:00|4676.07|4673.07|4674.77|4671.77|4677.17|4674.17|4672.67|4669.67|0
1707868800000|2024-02-14 00:00:00|4674.47|4671.47|4678.07|4676.07|4679.07|4677.07|4673.37|4670.37|2932
1707872400000|2024-02-14 01:00:00|4678.57|4676.57|4679.07|4677.07|4680.07|4678.07|4677.07|4675.07|1582
1707876000000|2024-02-14 02:00:00|4680.07|4678.07|4679.07|4677.07|4681.07|4679.07|4677.07|4675.07|2118
1707879600000|2024-02-14 03:00:00|4678.07|4676.07|4677.07|4675.07|4678.07|4676.07|4677.07|4675.07|1227
1707883200000|2024-02-14 04:00:00|4676.07|4674.07|4678.07|4676.07|4678.07|4676.07|4675.07|4673.07|1546
1707886800000|2024-02-14 05:00:00|4677.07|4675.07|4677.07|4675.07|4679.57|4677.57|4676.07|4674.07|2198
1707890400000|2024-02-14 06:00:00|4678.07|4676.07|4686.07|4684.07|4686.07|4684.07|4677.07|4675.07|2921
1707894000000|2024-02-14 07:00:00|4685.82|4684.32|4681.82|4680.32|4687.82|4686.32|4679.82|4678.32|16998
1707897600000|2024-02-14 08:00:00|4680.82|4679.32|4693.17|4691.67|4697.82|4696.32|4679.82|4678.32|67550
1707901200000|2024-02-14 09:00:00|4692.17|4690.67|4700.17|4698.67|4703.17|4701.67|4691.17|4689.67|44118
1707904800000|2024-02-14 10:00:00|4699.67|4698.17|4704.17|4702.67|4705.17|4703.67|4698.17|4696.67|35675
1707908400000|2024-02-14 11:00:00|4705.17|4703.67|4709.17|4707.67|4709.17|4707.67|4701.17|4699.67|39963
1707912000000|2024-02-14 12:00:00|4708.17|4706.67|4709.23|4707.73|4710.17|4708.67|4706.17|4704.67|23074
1707915600000|2024-02-14 13:00:00|4710.23|4708.73|4705.23|4703.73|4713.23|4711.73|4704.23|4702.73|33825
1707919200000|2024-02-14 14:00:00|4704.23|4702.73|4707.23|4705.73|4708.23|4706.73|4700.23|4698.73|65505
1707922800000|2024-02-14 15:00:00|4708.23|4706.73|4710.06|4708.56|4714.06|4712.56|4706.23|4704.73|57294
1707926400000|2024-02-14 16:00:00|4711.06|4709.56|4706.06|4704.56|4713.06|4711.56|4705.06|4703.56|125395
1707930000000|2024-02-14 17:00:00|4705.06|4703.56|4711.06|4709.56|4712.06|4710.56|4698.06|4696.56|29781
1707933600000|2024-02-14 18:00:00|4712.06|4710.56|4713.06|4711.56|4719.06|4717.56|4707.06|4705.56|14048
1707937200000|2024-02-14 19:00:00|4712.06|4710.56|4715.06|4713.56|4717.06|4715.56|4705.06|4703.56|9134
1707940800000|2024-02-14 20:00:00|4716.06|4714.56|4726.06|4724.56|4727.06|4725.56|4714.06|4712.56|16364
1707944400000|2024-02-14 21:00:00|4722.51|4719.51|4724.61|4721.61|4729.21|4726.21|4720.71|4717.71|125
1707948000000|2024-02-14 22:00:00|4724.51|4721.51|4725.21|4722.21|4725.51|4722.51|4724.01|4721.01|0
1707951600000|2024-02-14 23:00:00|4723.81|4720.81|4725.41|4722.41|4726.11|4723.11|4723.61|4720.61|0
1707955200000|2024-02-15 00:00:00|4725.51|4722.51|4725.31|4723.31|4727.31|4725.31|4723.31|4720.51|1401
1707958800000|2024-02-15 01:00:00|4726.31|4724.31|4722.31|4720.31|4726.31|4724.31|4719.31|4717.31|1344
1707962400000|2024-02-15 02:00:00|4721.31|4719.31|4724.31|4722.31|4726.31|4724.31|4720.31|4718.31|961
1707966000000|2024-02-15 03:00:00|4725.31|4723.31|4726.31|4724.31|4728.31|4726.31|4724.31|4722.31|401
1707969600000|2024-02-15 04:00:00|4727.31|4725.31|4726.31|4724.31|4727.31|4725.31|4725.31|4723.31|220
1707973200000|2024-02-15 05:00:00|4727.31|4725.31|4730.31|4728.31|4733.31|4731.31|4726.31|4724.31|4934
1707976800000|2024-02-15 06:00:00|4729.31|4727.31|4732.31|4730.31|4734.31|4732.31|4726.31|4724.31|3909
1707980400000|2024-02-15 07:00:00|4732.06|4730.56|4733.06|4731.56|4741.06|4739.56|4731.06|4729.56|16751
1707984000000|2024-02-15 08:00:00|4734.06|4732.56|4743.06|4741.56|4749.06|4747.56|4733.06|4731.56|60149
1707987600000|2024-02-15 09:00:00|4742.06|4740.56|4743.25|4741.75|4744.25|4742.75|4738.06|4736.56|42132
1707991200000|2024-02-15 10:00:00|4742.25|4740.75|4741.25|4739.75|4744.25|4742.75|4738.25|4736.75|27782
1707994800000|2024-02-15 11:00:00|4742.25|4740.75|4744.25|4742.75|4744.25|4742.75|4738.25|4736.75|38645
1707998400000|2024-02-15 12:00:00|4745.25|4743.75|4747.99|4746.49|4750.49|4748.99|4744.25|4742.75|23504
1708002000000|2024-02-15 13:00:00|4747.49|4745.99|4737.49|4735.99|4748.49|4746.99|4734.49|4732.99|52293
1708005600000|2024-02-15 14:00:00|4736.49|4734.99|4738.49|4736.99|4741.49|4739.99|4731.49|4729.99|53727
1708009200000|2024-02-15 15:00:00|4739.49|4737.99|4743.46|4741.96|4745.46|4743.96|4733.49|4731.99|96141
1708012800000|2024-02-15 16:00:00|4744.46|4742.96|4746.46|4744.96|4748.46|4746.96|4738.46|4736.96|179604
1708016400000|2024-02-15 17:00:00|4747.46|4745.96|4750.46|4748.96|4753.46|4751.96|4747.46|4745.96|24379
1708020000000|2024-02-15 18:00:00|4751.46|4749.96|4759.46|4757.96|4760.46|4758.96|4749.46|4747.96|17371
1708023600000|2024-02-15 19:00:00|4758.46|4756.96|4762.46|4760.96|4764.46|4762.96|4757.46|4755.96|14139
1708027200000|2024-02-15 20:00:00|4763.46|4761.96|4761.46|4759.96|4763.46|4761.96|4758.46|4756.96|17066
1708030800000|2024-02-15 21:00:00|4762.41|4759.41|4763.71|4760.71|4766.01|4763.01|4761.51|4758.51|74
1708034400000|2024-02-15 22:00:00|4763.81|4760.81|4762.81|4759.81|4763.91|4760.91|4762.41|4759.41|0
1708038000000|2024-02-15 23:00:00|4763.21|4760.21|4762.11|4759.11|4763.91|4760.91|4761.61|4758.61|0
1708041600000|2024-02-16 00:00:00|4762.01|4759.01|4760.71|4758.71|4763.71|4761.71|4758.71|4756.71|1821
1708045200000|2024-02-16 01:00:00|4759.71|4757.71|4761.71|4759.71|4762.71|4760.71|4756.71|4754.71|2346
1708048800000|2024-02-16 02:00:00|4760.71|4758.71|4765.71|4763.71|4765.71|4763.71|4759.71|4757.71|1275
1708052400000|2024-02-16 03:00:00|4764.71|4762.71|4765.71|4763.71|4765.71|4763.71|4761.71|4759.71|785
1708056000000|2024-02-16 04:00:00|4765.21|4763.21|4764.71|4762.71|4766.71|4764.71|4764.21|4762.21|980
1708059600000|2024-02-16 05:00:00|4763.71|4761.71|4765.71|4763.71|4767.71|4765.71|4763.71|4761.71|1524
1708063200000|2024-02-16 06:00:00|4766.71|4764.71|4767.71|4765.71|4768.71|4766.71|4764.71|4762.71|3419
1708066800000|2024-02-16 07:00:00|4767.46|4765.96|4766.46|4764.96|4772.46|4770.96|4765.46|4763.96|17802
1708070400000|2024-02-16 08:00:00|4767.46|4765.96|4772.13|4770.63|4774.13|4772.63|4767.46|4765.96|71817
1708074000000|2024-02-16 09:00:00|4773.13|4771.63|4773.13|4771.63|4780.13|4778.63|4769.13|4767.63|58129
1708077600000|2024-02-16 10:00:00|4774.13|4772.63|4777.13|4775.63|4784.13|4782.63|4773.63|4772.13|107536
1708081200000|2024-02-16 11:00:00|4776.13|4774.63|4771.13|4769.63|4777.13|4775.63|4770.13|4768.63|46375
1708084800000|2024-02-16 12:00:00|4772.13|4770.63|4768.12|4766.62|4774.13|4772.63|4767.12|4765.62|31298
1708088400000|2024-02-16 13:00:00|4769.12|4767.62|4768.12|4766.62|4770.12|4768.62|4760.12|4758.62|65341
1708092000000|2024-02-16 14:00:00|4767.12|4765.62|4755.12|4753.62|4769.12|4767.62|4751.12|4749.62|57368
1708095600000|2024-02-16 15:00:00|4754.12|4752.62|4761.97|4760.47|4763.97|4762.47|4752.12|4750.62|66094
1708099200000|2024-02-16 16:00:00|4762.97|4761.47|4767.97|4766.47|4767.97|4766.47|4761.97|4760.47|155806
1708102800000|2024-02-16 17:00:00|4766.97|4765.47|4766.97|4765.47|4768.97|4767.47|4764.97|4763.47|23260
1708106400000|2024-02-16 18:00:00|4765.97|4764.47|4765.97|4764.47|4765.97|4764.47|4758.97|4757.47|12952
1708110000000|2024-02-16 19:00:00|4766.97|4765.47|4753.97|4752.47|4767.97|4766.47|4750.97|4749.47|13468
1708113600000|2024-02-16 20:00:00|4752.97|4751.47|4750.47|4748.97|4755.97|4754.47|4747.97|4746.47|17206
1708117200000|2024-02-16 21:00:00|4752.12|4749.12|4746.92|4743.92|4752.62|4749.62|4745.32|4742.32|13
1708297200000|2024-02-18 23:00:00|4752.32|4749.32|4755.92|4752.92|4756.92|4753.92|4751.62|4748.62|0
1708300800000|2024-02-19 00:00:00|4756.02|4753.02|4755.22|4753.22|4761.22|4759.22|4754.42|4751.42|1953
1708304400000|2024-02-19 01:00:00|4756.22|4754.22|4750.22|4748.22|4759.22|4757.22|4747.22|4745.22|2704
1708308000000|2024-02-19 02:00:00|4749.22|4747.22|4747.22|4745.22|4750.22|4748.22|4746.22|4744.22|922
1708311600000|2024-02-19 03:00:00|4748.22|4746.22|4747.22|4745.22|4750.22|4748.22|4747.22|4745.22|1061
1708315200000|2024-02-19 04:00:00|4747.72|4745.72|4750.22|4748.22|4750.22|4748.22|4747.72|4745.72|530
1708318800000|2024-02-19 05:00:00|4749.22|4747.22|4751.22|4749.22|4753.22|4751.22|4749.22|4747.22|1033
1708322400000|2024-02-19 06:00:00|4750.22|4748.22|4754.22|4752.22|4755.22|4753.22|4750.22|4748.22|1258
1708326000000|2024-02-19 07:00:00|4753.97|4752.47|4745.97|4744.47|4755.97|4754.47|4745.97|4744.47|13825
1708329600000|2024-02-19 08:00:00|4746.97|4745.47|4750.48|4748.98|4753.97|4752.47|4743.97|4742.47|40805
1708333200000|2024-02-19 09:00:00|4751.48|4749.98|4754.48|4752.98|4755.48|4753.98|4746.48|4744.98|32592
1708336800000|2024-02-19 10:00:00|4753.48|4751.98|4750.48|4748.98|4753.48|4751.98|4745.48|4743.98|25426
1708340400000|2024-02-19 11:00:00|4749.48|4747.98|4752.48|4750.98|4754.48|4752.98|4749.48|4747.98|14426
1708344000000|2024-02-19 12:00:00|4751.48|4749.98|4754.7|4753.2|4754.7|4753.2|4750.48|4748.98|7761
1708347600000|2024-02-19 13:00:00|4753.7|4752.2|4758.7|4757.2|4758.7|4757.2|4753.7|4752.2|20862
1708351200000|2024-02-19 14:00:00|4759.7|4758.2|4761.7|4760.2|4761.7|4760.2|4756.7|4755.2|32845
1708354800000|2024-02-19 15:00:00|4762.7|4761.2|4764.33|4762.83|4766.33|4764.83|4760.33|4758.83|38028
1708358400000|2024-02-19 16:00:00|4765.33|4763.83|4765.33|4763.83|4766.33|4764.83|4764.33|4762.83|43296
1708362000000|2024-02-19 17:00:00|4764.33|4762.83|4762.33|4760.83|4764.33|4762.83|4762.33|4760.83|8650
1708365600000|2024-02-19 18:00:00|||||||||964
1708369200000|2024-02-19 19:00:00|4762.83|4761.33|4763.33|4761.83|4763.33|4761.83|4762.83|4761.33|470
1708372800000|2024-02-19 20:00:00|4762.83|4761.33|4763.33|4761.83|4764.33|4762.83|4762.83|4761.33|1481
1708376400000|2024-02-19 21:00:00|4764.08|4761.08|4763.88|4760.88|4764.28|4761.28|4763.88|4760.88|21
1708383600000|2024-02-19 23:00:00|4762.78|4759.78|4754.38|4751.38|4763.28|4760.28|4752.48|4749.48|0
1708387200000|2024-02-20 00:00:00|4754.18|4751.18|4758.58|4756.58|4759.58|4757.58|4752.68|4749.68|1400
1708390800000|2024-02-20 01:00:00|4757.58|4755.58|4749.58|4747.58|4760.58|4758.58|4748.58|4746.58|2379
1708394400000|2024-02-20 02:00:00|4748.58|4746.58|4749.58|4747.58|4751.58|4749.58|4747.58|4745.58|2157
1708398000000|2024-02-20 03:00:00|4750.08|4748.08|4749.58|4747.58|4751.58|4749.58|4747.58|4745.58|508
1708401600000|2024-02-20 04:00:00|4748.58|4746.58|4748.58|4746.58|4751.58|4749.58|4748.58|4746.58|676
1708405200000|2024-02-20 05:00:00|4747.58|4745.58|4749.58|4747.58|4751.58|4749.58|4747.58|4745.58|1309
1708408800000|2024-02-20 06:00:00|4750.58|4748.58|4755.58|4753.58|4755.58|4753.58|4749.58|4747.58|1976
1708412400000|2024-02-20 07:00:00|4755.33|4753.83|4755.33|4753.83|4758.33|4756.83|4750.33|4748.83|13086
1708416000000|2024-02-20 08:00:00|4755.83|4754.33|4763.03|4761.53|4765.03|4763.53|4750.33|4748.83|48612
1708419600000|2024-02-20 09:00:00|4762.03|4760.53|4761.03|4759.53|4765.03|4763.53|4757.03|4755.53|44635
1708423200000|2024-02-20 10:00:00|4760.03|4758.53|4761.03|4759.53|4767.03|4765.53|4759.03|4757.53|34877
1708426800000|2024-02-20 11:00:00|4760.03|4758.53|4761.03|4759.53|4761.03|4759.53|4756.03|4754.53|25378
1708430400000|2024-02-20 12:00:00|4762.03|4760.53|4762.82|4761.32|4768.03|4766.53|4760.82|4759.32|20190
1708434000000|2024-02-20 13:00:00|4763.82|4762.32|4756.82|4755.32|4764.82|4763.32|4755.82|4754.32|22566
1708437600000|2024-02-20 14:00:00|4757.82|4756.32|4755.82|4754.32|4757.82|4756.32|4749.82|4748.32|58638
1708441200000|2024-02-20 15:00:00|4754.82|4753.32|4764.91|4763.41|4765.91|4764.41|4752.82|4751.32|62850
1708444800000|2024-02-20 16:00:00|4765.91|4764.41|4758.91|4757.41|4766.91|4765.41|4758.91|4757.41|116728
1708448400000|2024-02-20 17:00:00|4757.91|4756.41|4755.91|4754.41|4758.91|4757.41|4749.91|4748.41|25416
1708452000000|2024-02-20 18:00:00|4756.91|4755.41|4759.91|4758.41|4759.91|4758.41|4750.91|4749.41|13868
1708455600000|2024-02-20 19:00:00|4760.91|4759.41|4764.91|4763.41|4765.91|4764.41|4754.91|4753.41|10955
1708459200000|2024-02-20 20:00:00|4765.91|4764.41|4765.91|4764.41|4765.91|4764.41|4757.91|4756.41|17429
1708462800000|2024-02-20 21:00:00|4765.41|4763.91|4763.96|4760.96|4766.86|4763.91|4760.66|4757.66|2
1708466400000|2024-02-20 22:00:00|4764.36|4761.36|4763.46|4760.46|4764.36|4761.36|4761.76|4758.76|0
1708470000000|2024-02-20 23:00:00|4764.06|4761.06|4762.56|4759.56|4767.06|4764.06|4761.36|4758.36|0
1708473600000|2024-02-21 00:00:00|4762.76|4759.76|4762.16|4760.16|4766.16|4764.16|4761.16|4758.56|1464
1708477200000|2024-02-21 01:00:00|4761.16|4759.16|4764.16|4762.16|4766.16|4764.16|4760.16|4758.16|1584
1708480800000|2024-02-21 02:00:00|4765.16|4763.16|4764.16|4762.16|4765.16|4763.16|4760.66|4758.66|1390
1708484400000|2024-02-21 03:00:00|4764.66|4762.66|4765.16|4763.16|4765.16|4763.16|4763.16|4761.16|430
1708488000000|2024-02-21 04:00:00|||||||||145
1708491600000|2024-02-21 05:00:00|4766.16|4764.16|4766.16|4764.16|4768.16|4766.16|4763.16|4761.16|1231
1708495200000|2024-02-21 06:00:00|4767.16|4765.16|4776.16|4774.16|4776.16|4774.16|4766.16|4764.16|6238
1708498800000|2024-02-21 07:00:00|4775.91|4774.41|4766.91|4765.41|4775.91|4774.41|4766.91|4765.41|11551
1708502400000|2024-02-21 08:00:00|4767.91|4766.41|4758.62|4757.12|4770.91|4769.41|4757.62|4756.12|43290
1708506000000|2024-02-21 09:00:00|4759.62|4758.12|4773.62|4772.12|4774.62|4773.12|4759.62|4758.12|46122
1708509600000|2024-02-21 10:00:00|4772.62|4771.12|4780.62|4779.12|4784.62|4783.12|4772.62|4771.12|55046
1708513200000|2024-02-21 11:00:00|4781.62|4780.12|4778.62|4777.12|4782.62|4781.12|4778.62|4777.12|17508
1708516800000|2024-02-21 12:00:00|4779.62|4778.12|4778.9|4777.4|4784.62|4783.12|4775.9|4774.4|37266
1708520400000|2024-02-21 13:00:00|4777.9|4776.4|4769.9|4768.4|4778.9|4777.4|4767.9|4766.4|28162
1708524000000|2024-02-21 14:00:00|4768.9|4767.4|4773.9|4772.4|4775.9|4774.4|4764.9|4763.4|41340
1708527600000|2024-02-21 15:00:00|4774.9|4773.4|4770.07|4768.57|4777.9|4776.4|4766.07|4764.57|52846
1708531200000|2024-02-21 16:00:00|4771.07|4769.57|4778.07|4776.57|4778.07|4776.57|4770.07|4768.57|92188
1708534800000|2024-02-21 17:00:00|4777.07|4775.57|4781.07|4779.57|4781.07|4779.57|4773.07|4771.57|21006
1708538400000|2024-02-21 18:00:00|4780.57|4779.07|4779.07|4777.57|4781.07|4779.57|4773.07|4771.57|15877
1708542000000|2024-02-21 19:00:00|4778.57|4777.07|4776.07|4774.57|4783.07|4781.57|4771.07|4769.57|10795
1708545600000|2024-02-21 20:00:00|4775.57|4774.07|4792.57|4791.07|4794.07|4792.57|4769.07|4767.57|31349
1708549200000|2024-02-21 21:00:00|4793.22|4790.22|4798.42|4795.42|4804.22|4801.22|4780.02|4777.02|6
1708552800000|2024-02-21 22:00:00|4798.32|4795.32|4798.72|4795.72|4800.12|4797.12|4797.02|4794.02|0
1708556400000|2024-02-21 23:00:00|4796.62|4793.62|4803.82|4800.82|4803.92|4800.92|4796.62|4793.62|0
1708560000000|2024-02-22 00:00:00|4803.92|4800.92|4808.32|4806.32|4810.32|4808.32|4796.32|4794.32|6372
1708563600000|2024-02-22 01:00:00|4809.32|4807.32|4807.32|4805.32|4811.32|4809.32|4807.32|4805.32|3376
1708567200000|2024-02-22 02:00:00|4808.32|4806.32|4811.32|4809.32|4811.32|4809.32|4805.32|4803.32|1581
1708570800000|2024-02-22 03:00:00|4810.32|4808.32|4808.32|4806.32|4811.32|4809.32|4808.32|4806.32|799
1708574400000|2024-02-22 04:00:00|4809.32|4807.32|4810.32|4808.32|4811.32|4809.32|4808.32|4806.32|885
1708578000000|2024-02-22 05:00:00|4809.32|4807.32|4813.32|4811.32|4815.32|4813.32|4808.32|4806.32|5176
1708581600000|2024-02-22 06:00:00|4812.32|4810.32|4821.32|4819.32|4821.32|4819.32|4811.32|4809.32|8145
1708585200000|2024-02-22 07:00:00|4821.07|4819.57|4833.07|4831.57|4833.07|4831.57|4813.07|4811.57|40970
1708588800000|2024-02-22 08:00:00|4834.07|4832.57|4835.79|4834.29|4851.07|4849.57|4832.07|4830.57|155307
1708592400000|2024-02-22 09:00:00|4834.79|4833.29|4824.79|4823.29|4835.79|4834.29|4820.79|4819.29|98033
1708596000000|2024-02-22 10:00:00|4823.79|4822.29|4831.79|4830.29|4831.79|4830.29|4821.79|4820.29|52269
1708599600000|2024-02-22 11:00:00|4830.79|4829.29|4840.79|4839.29|4842.79|4841.29|4827.79|4826.29|59931
1708603200000|2024-02-22 12:00:00|4841.79|4840.29|4842.72|4841.22|4850.79|4849.29|4838.79|4837.29|53140
1708606800000|2024-02-22 13:00:00|4843.72|4842.22|4847.72|4846.22|4849.72|4848.22|4839.72|4838.22|55429
1708610400000|2024-02-22 14:00:00|4848.72|4847.22|4864.72|4863.22|4867.72|4866.22|4847.72|4846.22|134896
1708614000000|2024-02-22 15:00:00|4865.72|4864.22|4850.25|4848.75|4865.72|4864.22|4848.25|4846.75|121994
1708617600000|2024-02-22 16:00:00|4851.25|4849.75|4852.25|4850.75|4859.25|4857.75|4849.25|4847.75|210537
1708621200000|2024-02-22 17:00:00|4851.25|4849.75|4859.25|4857.75|4859.25|4857.75|4850.25|4848.75|29535
1708624800000|2024-02-22 18:00:00|4858.25|4856.75|4864.25|4862.75|4864.25|4862.75|4857.25|4855.75|13119
1708628400000|2024-02-22 19:00:00|4865.25|4863.75|4865.25|4863.75|4872.25|4870.75|4863.25|4861.75|16878
1708632000000|2024-02-22 20:00:00|4864.25|4862.75|4866.75|4865.25|4871.25|4869.75|4864.25|4862.75|18907
1708635600000|2024-02-22 21:00:00|4867|4864|4863.1|4860.1|4867|4864|4862|4859|12
1708639200000|2024-02-22 22:00:00|4863.2|4860.2|4863.9|4860.9|4864.5|4861.5|4863.1|4860.1|0
1708642800000|2024-02-22 23:00:00|4865.5|4862.5|4870.5|4867.5|4871.9|4868.9|4864.2|4861.2|0
1708646400000|2024-02-23 00:00:00|4870.3|4867.3|4861.5|4859.5|4870.9|4867.9|4854.5|4852.5|3256
1708650000000|2024-02-23 01:00:00|4860.5|4858.5|4859.5|4857.5|4862.5|4860.5|4858.5|4856.5|2756
1708653600000|2024-02-23 02:00:00|4858.5|4856.5|4859.5|4857.5|4860.5|4858.5|4858.5|4856.5|2060
1708657200000|2024-02-23 03:00:00|4858.5|4856.5|4857.5|4855.5|4859.5|4857.5|4857.5|4855.5|590
1708660800000|2024-02-23 04:00:00|4856.5|4854.5|4859.5|4857.5|4859.5|4857.5|4856.5|4854.5|410
1708664400000|2024-02-23 05:00:00|4858.5|4856.5|4860.5|4858.5|4861.5|4859.5|4858.5|4856.5|1047
1708668000000|2024-02-23 06:00:00|4861.5|4859.5|4863.5|4861.5|4865.5|4863.5|4861.5|4859.5|3204
1708671600000|2024-02-23 07:00:00|4863.25|4861.75|4859.25|4857.75|4863.25|4861.75|4856.25|4854.75|13440
1708675200000|2024-02-23 08:00:00|4858.25|4856.75|4854.25|4852.75|4859.25|4857.75|4850.25|4848.75|79983
1708678800000|2024-02-23 09:00:00|4853.25|4851.75|4859.25|4857.75|4860.25|4858.75|4852.25|4850.75|40929
1708682400000|2024-02-23 10:00:00|4858.25|4856.75|4861.25|4859.75|4863.25|4861.75|4854.25|4852.75|82332
1708686000000|2024-02-23 11:00:00|4860.25|4858.75|4869.25|4867.75|4870.25|4868.75|4860.25|4858.75|54330
1708689600000|2024-02-23 12:00:00|4870.25|4868.75|4870.02|4868.52|4873.02|4871.52|4868.25|4866.75|43758
1708693200000|2024-02-23 13:00:00|4869.02|4867.52|4873.02|4871.52|4880.02|4878.52|4869.02|4867.52|54348
1708696800000|2024-02-23 14:00:00|4874.02|4872.52|4880.02|4878.52|4881.02|4879.52|4874.02|4872.52|64628
1708700400000|2024-02-23 15:00:00|4879.02|4877.52|4873.65|4872.15|4882.65|4881.15|4873.65|4872.15|77626
1708704000000|2024-02-23 16:00:00|4874.65|4873.15|4874.01|4872.51|4875.01|4873.51|4866.65|4865.15|152204
1708707600000|2024-02-23 17:00:00|4875.01|4873.51|4874.01|4872.51|4877.01|4875.51|4872.01|4870.51|25210
1708711200000|2024-02-23 18:00:00|4875.01|4873.51|4873.01|4871.51|4876.01|4874.51|4872.01|4870.51|8269
1708714800000|2024-02-23 19:00:00|4872.01|4870.51|4873.01|4871.51|4873.01|4871.51|4867.01|4865.51|11362
1708718400000|2024-02-23 20:00:00|4872.01|4870.51|4870.01|4868.51|4876.01|4874.51|4870.01|4868.51|18338
1708722000000|2024-02-23 21:00:00|4870.76|4867.76|4865.56|4862.56|4870.76|4867.76|4865.46|4862.46|61
1708902000000|2024-02-25 23:00:00|4865.2|4862.2|4870.5|4867.5|4872.4|4869.4|4865|4862|0
1708905600000|2024-02-26 00:00:00|4870.3|4867.3|4870.7|4868.7|4872.7|4870.7|4865.1|4862.1|837
1708909200000|2024-02-26 01:00:00|4861.7|4859.7|4860.7|4858.7|4866.7|4864.7|4858.7|4856.7|2532
1708912800000|2024-02-26 02:00:00|4861.2|4859.2|4861.7|4859.7|4864.2|4862.2|4860.7|4858.7|1096
1708916400000|2024-02-26 03:00:00|4860.7|4858.7|4860.2|4858.2|4861.7|4859.7|4859.7|4857.7|407
1708920000000|2024-02-26 04:00:00|4860.7|4858.7|4859.7|4857.7|4860.7|4858.7|4859.7|4857.7|190
1708923600000|2024-02-26 05:00:00|4858.7|4856.7|4862.7|4860.7|4864.7|4862.7|4858.7|4856.7|1162
1708927200000|2024-02-26 06:00:00|4863.7|4861.7|4860.7|4858.7|4863.7|4861.7|4857.7|4855.7|5139
1708930800000|2024-02-26 07:00:00|4860.45|4858.95|4864.45|4862.95|4866.45|4864.95|4858.45|4856.95|10343
1708934400000|2024-02-26 08:00:00|4863.45|4861.95|4864.25|4862.75|4869.45|4867.95|4859.45|4857.95|48081
1708938000000|2024-02-26 09:00:00|4865.25|4863.75|4865.25|4863.75|4867.25|4865.75|4861.25|4859.75|33053
1708941600000|2024-02-26 10:00:00|4864.25|4862.75|4863.25|4861.75|4866.25|4864.75|4861.25|4859.75|37704
1708945200000|2024-02-26 11:00:00|4863.75|4862.25|4868.25|4866.75|4869.25|4867.75|4863.25|4861.75|26564
1708948800000|2024-02-26 12:00:00|4869.25|4867.75|4863.68|4862.18|4869.25|4867.75|4861.68|4860.18|19948
1708952400000|2024-02-26 13:00:00|4864.68|4863.18|4867.68|4866.18|4870.68|4869.18|4864.68|4863.18|30529
1708956000000|2024-02-26 14:00:00|4866.68|4865.18|4866.68|4865.18|4868.68|4867.18|4862.68|4861.18|37157
1708959600000|2024-02-26 15:00:00|4865.68|4864.18|4866.42|4864.92|4871.68|4870.18|4864.68|4863.18|44189
1708963200000|2024-02-26 16:00:00|4865.42|4863.92|4865.42|4863.92|4866.42|4864.92|4860.42|4858.92|106848
1708966800000|2024-02-26 17:00:00|4864.42|4862.92|4864.42|4862.92|4868.42|4866.92|4863.42|4861.92|12716
1708970400000|2024-02-26 18:00:00|4863.42|4861.92|4863.42|4861.92|4866.42|4864.92|4857.42|4855.92|11934
1708974000000|2024-02-26 19:00:00|4864.42|4862.92|4866.42|4864.92|4869.42|4867.92|4863.42|4861.92|10441
1708977600000|2024-02-26 20:00:00|4865.42|4863.92|4864.42|4862.92|4870.42|4868.92|4863.42|4861.92|7523
1708981200000|2024-02-26 21:00:00|4866.37|4863.37|4863.47|4860.47|4866.37|4863.37|4862.57|4859.57|0
1708984800000|2024-02-26 22:00:00|4863.57|4860.57|4863.57|4860.57|4865.37|4862.37|4863.07|4860.07|0
1708988400000|2024-02-26 23:00:00|4863.87|4860.87|4865.37|4862.37|4867.47|4864.47|4862.07|4859.07|0
1708992000000|2024-02-27 00:00:00|4865.67|4862.67|4862.2|4860.2|4865.87|4862.87|4858.67|4856.37|945
1708995600000|2024-02-27 01:00:00|4863.2|4861.2|4860.2|4858.2|4864.2|4862.2|4859.2|4857.2|780
1708999200000|2024-02-27 02:00:00|4861.2|4859.2|4855.2|4853.2|4862.2|4860.2|4854.2|4852.2|1167
1709002800000|2024-02-27 03:00:00|4854.2|4852.2|4857.2|4855.2|4857.7|4855.7|4853.2|4851.2|866
1709006400000|2024-02-27 04:00:00|4858.2|4856.2|4857.2|4855.2|4858.2|4856.2|4856.2|4854.2|446
1709010000000|2024-02-27 05:00:00|4858.2|4856.2|4855.2|4853.2|4859.2|4857.2|4853.2|4851.2|1399
1709013600000|2024-02-27 06:00:00|4856.2|4854.2|4857.2|4855.2|4857.2|4855.2|4854.2|4852.2|1794
1709017200000|2024-02-27 07:00:00|4856.95|4855.45|4863.95|4862.45|4863.95|4862.45|4856.95|4855.45|8196
1709020800000|2024-02-27 08:00:00|4864.95|4863.45|4865.83|4864.33|4876.95|4875.45|4864.83|4863.33|70562
1709024400000|2024-02-27 09:00:00|4866.83|4865.33|4876.83|4875.33|4878.83|4877.33|4866.83|4865.33|47902
1709028000000|2024-02-27 10:00:00|4877.83|4876.33|4880.83|4879.33|4880.83|4879.33|4874.83|4873.33|35385
1709031600000|2024-02-27 11:00:00|4879.83|4878.33|4876.83|4875.33|4880.83|4879.33|4873.83|4872.33|27086
1709035200000|2024-02-27 12:00:00|4877.83|4876.33|4883.44|4881.94|4886.44|4884.94|4877.83|4876.33|34713
1709038800000|2024-02-27 13:00:00|4882.44|4880.94|4874.44|4872.94|4884.44|4882.94|4866.44|4864.94|59979
1709042400000|2024-02-27 14:00:00|4873.44|4871.94|4883.44|4881.94|4884.44|4882.94|4872.44|4870.94|44930
1709046000000|2024-02-27 15:00:00|4884.44|4882.94|4888.27|4886.77|4888.27|4886.77|4881.27|4879.77|68537
1709049600000|2024-02-27 16:00:00|4887.27|4885.77|4886.27|4884.77|4889.27|4887.77|4885.27|4883.77|118276
1709053200000|2024-02-27 17:00:00|4887.27|4885.77|4877.27|4875.77|4887.27|4885.77|4877.27|4875.77|30910
1709056800000|2024-02-27 18:00:00|4876.27|4874.77|4884.27|4882.77|4884.27|4882.77|4876.27|4874.77|7774
1709060400000|2024-02-27 19:00:00|4883.77|4882.27|4884.27|4882.77|4886.27|4884.77|4881.27|4879.77|6241
1709064000000|2024-02-27 20:00:00|4883.27|4881.77|4885.27|4883.77|4887.27|4885.77|4882.27|4880.77|10331
1709067600000|2024-02-27 21:00:00|4886.32|4883.32|4887.42|4884.42|4889.92|4886.92|4885.32|4882.32|26
1709071200000|2024-02-27 22:00:00|4887.52|4884.52|4887.9|4884.9|4888|4885|4886.52|4883.52|0
1709074800000|2024-02-27 23:00:00|4888.5|4885.5|4885.2|4882.2|4888.7|4885.7|4885.1|4882.1|0
1709078400000|2024-02-28 00:00:00|4885.5|4882.5|4886.1|4884.1|4889.1|4887.1|4885|4882|1326
1709082000000|2024-02-28 01:00:00|4885.6|4883.6|4886.1|4884.1|4888.1|4886.1|4885.1|4883.1|1401
1709085600000|2024-02-28 02:00:00|4887.1|4885.1|4888.1|4886.1|4888.1|4886.1|4885.1|4883.1|993
1709089200000|2024-02-28 03:00:00|4887.1|4885.1|4887.1|4885.1|4887.1|4885.1|4886.1|4884.1|936
1709092800000|2024-02-28 04:00:00|4886.1|4884.1|4883.1|4881.1|4887.1|4885.1|4883.1|4881.1|642
1709096400000|2024-02-28 05:00:00|4884.1|4882.1|4882.1|4880.1|4885.1|4883.1|4881.1|4879.1|934
1709100000000|2024-02-28 06:00:00|4881.1|4879.1|4882.1|4880.1|4882.1|4880.1|4880.1|4878.1|1424
1709103600000|2024-02-28 07:00:00|4881.85|4880.35|4880.85|4879.35|4887.85|4886.35|4875.85|4874.35|13588
1709107200000|2024-02-28 08:00:00|4880.35|4878.85|4879.76|4878.26|4885.76|4884.26|4874.85|4873.35|52643
1709110800000|2024-02-28 09:00:00|4880.76|4879.26|4876.76|4875.26|4885.76|4884.26|4875.76|4874.26|59022
1709114400000|2024-02-28 10:00:00|4875.76|4874.26|4880.76|4879.26|4884.76|4883.26|4875.76|4874.26|47809
1709118000000|2024-02-28 11:00:00|4879.76|4878.26|4883.76|4882.26|4887.76|4886.26|4876.76|4875.26|48320
1709121600000|2024-02-28 12:00:00|4882.76|4881.26|4881.25|4879.75|4883.76|4882.26|4876.76|4875.26|44328
1709125200000|2024-02-28 13:00:00|4880.25|4878.75|4882.25|4880.75|4888.25|4886.75|4879.25|4877.75|44751
1709128800000|2024-02-28 14:00:00|4881.25|4879.75|4878.25|4876.75|4884.25|4882.75|4876.25|4874.75|42456
1709132400000|2024-02-28 15:00:00|4877.25|4875.75|4880.73|4879.23|4882.73|4881.23|4876.73|4875.23|59844
1709136000000|2024-02-28 16:00:00|4881.73|4880.23|4885.73|4884.23|4887.73|4886.23|4880.73|4879.23|127554
1709139600000|2024-02-28 17:00:00|4886.73|4885.23|4881.73|4880.23|4888.73|4887.23|4879.73|4878.23|22054
1709143200000|2024-02-28 18:00:00|4880.73|4879.23|4884.73|4883.23|4888.73|4887.23|4878.73|4877.23|8027
1709146800000|2024-02-28 19:00:00|4885.73|4884.23|4880.73|4879.23|4885.73|4884.23|4875.73|4874.23|8123
1709150400000|2024-02-28 20:00:00|4881.73|4880.23|4879.73|4878.23|4883.73|4882.23|4878.73|4877.23|6725
1709154000000|2024-02-28 21:00:00|4880.68|4877.68|4869.58|4866.58|4880.98|4877.98|4866.48|4863.48|76
1709157600000|2024-02-28 22:00:00|4869.48|4866.48|4870.4|4867.4|4870.6|4867.6|4867.98|4864.98|0
1709161200000|2024-02-28 23:00:00|4872|4869|4872.9|4869.9|4875.3|4872.3|4870.4|4867.4|0
1709164800000|2024-02-29 00:00:00|4872.7|4869.7|4882.5|4880.5|4882.5|4880.5|4872.7|4869.7|906
1709168400000|2024-02-29 01:00:00|4881.5|4879.5|4882.5|4880.5|4883.5|4881.5|4879.5|4877.5|1556
1709172000000|2024-02-29 02:00:00|4883.5|4881.5|4884.5|4882.5|4885.5|4883.5|4882.5|4880.5|1090
1709175600000|2024-02-29 03:00:00|4885.5|4883.5|4886.5|4884.5|4886.5|4884.5|4883.5|4881.5|768
1709179200000|2024-02-29 04:00:00|4887|4885|4891.6|4889.6|4891.6|4889.6|4887|4885|2075
1709182800000|2024-02-29 05:00:00|4890.6|4888.6|4887.6|4885.6|4892.6|4890.6|4887.6|4885.6|1666
1709186400000|2024-02-29 06:00:00|4886.6|4884.6|4886.6|4884.6|4887.6|4885.6|4884.6|4882.6|1921
1709190000000|2024-02-29 07:00:00|4886.35|4884.85|4887.35|4885.85|4894.35|4892.85|4884.35|4882.85|13198
1709193600000|2024-02-29 08:00:00|4888.35|4886.85|4895.46|4893.96|4899.46|4897.96|4882.35|4880.85|85025
1709197200000|2024-02-29 09:00:00|4894.46|4892.96|4888.46|4886.96|4895.46|4893.96|4883.46|4881.96|47468
1709200800000|2024-02-29 10:00:00|4889.46|4887.96|4879.46|4877.96|4889.46|4887.96|4878.46|4876.96|64329
1709204400000|2024-02-29 11:00:00|4880.46|4878.96|4887.46|4885.96|4888.46|4886.96|4879.46|4877.96|46069
1709208000000|2024-02-29 12:00:00|4886.46|4884.96|4878.1|4876.6|4887.46|4885.96|4877.1|4875.6|30542
1709211600000|2024-02-29 13:00:00|4879.1|4877.6|4885.1|4883.6|4889.1|4887.6|4872.1|4870.6|78339
1709215200000|2024-02-29 14:00:00|4886.1|4884.6|4891.1|4889.6|4892.1|4890.6|4885.1|4883.6|54455
1709218800000|2024-02-29 15:00:00|4890.6|4889.1|4878.99|4877.49|4893.1|4891.6|4878.99|4877.49|87013
1709222400000|2024-02-29 16:00:00|4879.99|4878.49|4876.99|4875.49|4886.99|4885.49|4865.99|4864.49|371714
1709226000000|2024-02-29 17:00:00|4875.99|4874.49|4883.99|4882.49|4884.99|4883.49|4875.99|4874.49|33079
1709229600000|2024-02-29 18:00:00|4884.99|4883.49|4889.99|4888.49|4889.99|4888.49|4883.99|4882.49|12049
1709233200000|2024-02-29 19:00:00|4890.49|4888.99|4892.99|4891.49|4894.99|4893.49|4887.99|4886.49|15716
1709236800000|2024-02-29 20:00:00|4893.99|4892.49|4897.99|4896.49|4898.99|4897.49|4888.99|4887.49|17218
1709240400000|2024-02-29 21:00:00|4891.54|4888.54|4895.94|4892.94|4898.54|4895.54|4889.34|4886.34|48
1709244000000|2024-02-29 22:00:00|4895.74|4892.74|4897.24|4894.24|4897.34|4894.34|4895.44|4892.44|0
1709247600000|2024-02-29 23:00:00|4896.94|4893.94|4892.94|4889.94|4899.24|4896.24|4890.04|4887.04|0
1709251200000|2024-03-01 00:00:00|4893.04|4890.04|4904.24|4902.24|4904.24|4902.24|4892.94|4889.94|2851
1709254800000|2024-03-01 01:00:00|4906.24|4904.24|4910.24|4908.24|4910.24|4908.24|4902.24|4900.24|5294
1709258400000|2024-03-01 02:00:00|4909.24|4907.24|4912.9|4910.9|4912.9|4910.9|4909.24|4907.24|1207
1709262000000|2024-03-01 03:00:00|4911.9|4909.9|4912.9|4910.9|4913.9|4911.9|4911.9|4909.9|397
1709265600000|2024-03-01 04:00:00|4911.9|4909.9|4912.9|4910.9|4913.9|4911.9|4910.9|4908.9|845
1709269200000|2024-03-01 05:00:00|4913.9|4911.9|4910.9|4908.9|4913.9|4911.9|4909.9|4907.9|1549
1709272800000|2024-03-01 06:00:00|4909.9|4907.9|4909.9|4907.9|4912.9|4910.9|4909.9|4907.9|2053
1709276400000|2024-03-01 07:00:00|4909.65|4908.15|4903.65|4902.15|4909.65|4908.15|4902.65|4901.15|21248
1709280000000|2024-03-01 08:00:00|4902.65|4901.15|4884.83|4883.33|4904.65|4903.15|4880.83|4879.33|82883
1709283600000|2024-03-01 09:00:00|4885.83|4884.33|4893.83|4892.33|4899.83|4898.33|4884.83|4883.33|93795
1709287200000|2024-03-01 10:00:00|4892.83|4891.33|4877.83|4876.33|4892.83|4891.33|4874.83|4873.33|85424
1709290800000|2024-03-01 11:00:00|4878.83|4877.33|4893.83|4892.33|4894.83|4893.33|4877.83|4876.33|62864
1709294400000|2024-03-01 12:00:00|4894.83|4893.33|4889.27|4887.77|4894.83|4893.33|4882.83|4881.33|41647
1709298000000|2024-03-01 13:00:00|4888.77|4887.27|4886.27|4884.77|4891.27|4889.77|4885.27|4883.77|33704
1709301600000|2024-03-01 14:00:00|4885.27|4883.77|4877.27|4875.77|4893.27|4891.77|4873.27|4871.77|47999
1709305200000|2024-03-01 15:00:00|4878.77|4877.27|4896.83|4895.33|4896.83|4895.33|4874.27|4872.77|75830
1709308800000|2024-03-01 16:00:00|4895.83|4894.33|4894.83|4893.33|4896.83|4895.33|4891.83|4890.33|154139
1709312400000|2024-03-01 17:00:00|4895.83|4894.33|4897.83|4896.33|4900.83|4899.33|4894.83|4893.33|23596
1709316000000|2024-03-01 18:00:00|4897.33|4895.83|4903.83|4902.33|4904.83|4903.33|4896.83|4895.33|15179
1709319600000|2024-03-01 19:00:00|4904.83|4903.33|4904.83|4903.33|4905.83|4904.33|4901.83|4900.33|12713
1709323200000|2024-03-01 20:00:00|4903.83|4902.33|4907.83|4906.33|4908.83|4907.33|4902.83|4901.33|17241
1709326800000|2024-03-01 21:00:00|4906.68|4903.68|4901.08|4898.08|4906.88|4903.88|4900.78|4897.78|168
1709506800000|2024-03-03 23:00:00|4906|4903|4904.1|4901.1|4908.2|4905.2|4902.9|4899.9|0
1709510400000|2024-03-04 00:00:00|4904.3|4901.3|4909.6|4907.6|4909.6|4907.6|4901.5|4898.5|1305
1709514000000|2024-03-04 01:00:00|4908.6|4906.6|4907.6|4905.6|4910.6|4908.6|4907.6|4905.6|1208
1709517600000|2024-03-04 02:00:00|4908.6|4906.6|4909.6|4907.6|4910.6|4908.6|4906.6|4904.6|1072
1709521200000|2024-03-04 03:00:00|4908.6|4906.6|4906.6|4904.6|4909.6|4907.6|4905.6|4903.6|736
1709524800000|2024-03-04 04:00:00|4906.1|4904.1|4906.6|4904.6|4907.6|4905.6|4905.6|4903.6|576
1709528400000|2024-03-04 05:00:00|4907.6|4905.6|4905.6|4903.6|4907.6|4905.6|4904.6|4902.6|713
1709532000000|2024-03-04 06:00:00|4905.1|4903.1|4905.6|4903.6|4907.6|4905.6|4904.6|4902.6|2158
1709535600000|2024-03-04 07:00:00|4905.35|4903.85|4902.35|4900.85|4905.35|4903.85|4898.35|4896.85|13137
1709539200000|2024-03-04 08:00:00|4904.35|4902.85|4904.19|4902.69|4905.35|4903.85|4899.35|4897.85|55767
1709542800000|2024-03-04 09:00:00|4905.19|4903.69|4906.19|4904.69|4908.19|4906.69|4904.19|4902.69|68868
1709546400000|2024-03-04 10:00:00|4905.19|4903.69|4906.19|4904.69|4909.19|4907.69|4904.19|4902.69|36604
1709550000000|2024-03-04 11:00:00|4905.19|4903.69|4906.19|4904.69|4906.19|4904.69|4898.19|4896.69|37612
1709553600000|2024-03-04 12:00:00|4907.19|4905.69|4912.25|4910.75|4915.25|4913.75|4906.19|4904.69|48062
1709557200000|2024-03-04 13:00:00|4911.25|4909.75|4911.25|4909.75|4916.25|4914.75|4909.25|4907.75|35720
1709560800000|2024-03-04 14:00:00|4912.25|4910.75|4904.25|4902.75|4912.25|4910.75|4904.25|4902.75|47555
1709564400000|2024-03-04 15:00:00|4903.25|4901.75|4908.66|4907.16|4908.66|4907.16|4900.66|4899.16|49091
1709568000000|2024-03-04 16:00:00|4909.66|4908.16|4912.66|4911.16|4914.66|4913.16|4908.66|4907.16|126507
1709571600000|2024-03-04 17:00:00|4911.66|4910.16|4915.66|4914.16|4917.66|4916.16|4911.66|4910.16|18657
1709575200000|2024-03-04 18:00:00|4916.16|4914.66|4915.66|4914.16|4916.66|4915.16|4911.66|4910.16|7302
1709578800000|2024-03-04 19:00:00|4914.66|4913.16|4921.66|4920.16|4923.66|4922.16|4911.66|4910.16|13296
1709582400000|2024-03-04 20:00:00|4920.66|4919.16|4914.66|4913.16|4922.66|4921.16|4913.66|4912.16|17224
1709586000000|2024-03-04 21:00:00|4914.91|4911.91|4911.61|4908.61|4915.61|4912.61|4910.81|4907.81|30
1709589600000|2024-03-04 22:00:00|4911.71|4908.71|4910.71|4907.71|4911.71|4908.71|4910.71|4907.71|0
1709593200000|2024-03-04 23:00:00|4911.21|4908.21|4908.41|4905.41|4912.61|4909.61|4907.21|4904.21|0
1709596800000|2024-03-05 00:00:00|4908.21|4905.21|4908.4|4906.4|4912.51|4909.51|4907.4|4904.51|1196
1709600400000|2024-03-05 01:00:00|4907.4|4905.4|4907.4|4905.4|4907.4|4905.4|4903.4|4901.4|2501
1709604000000|2024-03-05 02:00:00|4906.4|4904.4|4905.4|4903.4|4907.4|4905.4|4905.4|4903.4|1185
1709607600000|2024-03-05 03:00:00|4906.4|4904.4|4906.4|4904.4|4907.4|4905.4|4905.4|4903.4|891
1709611200000|2024-03-05 04:00:00|4907.4|4905.4|4905.4|4903.4|4907.4|4905.4|4904.4|4902.4|804
1709614800000|2024-03-05 05:00:00|4904.4|4902.4|4899.4|4897.4|4905.4|4903.4|4898.4|4896.4|2428
1709618400000|2024-03-05 06:00:00|4900.4|4898.4|4895.4|4893.4|4900.4|4898.4|4893.9|4891.9|2762
1709622000000|2024-03-05 07:00:00|4895.15|4893.65|4903.15|4901.65|4903.15|4901.65|4895.15|4893.65|17330
1709625600000|2024-03-05 08:00:00|4905.15|4903.65|4893.8|4892.3|4908.15|4906.65|4892.8|4891.3|60144
1709629200000|2024-03-05 09:00:00|4893.3|4891.8|4896.8|4895.3|4902.8|4901.3|4892.8|4891.3|55229
1709632800000|2024-03-05 10:00:00|4897.8|4896.3|4902.8|4901.3|4903.8|4902.3|4896.8|4895.3|31903
1709636400000|2024-03-05 11:00:00|4903.8|4902.3|4905.8|4904.3|4909.8|4908.3|4903.8|4902.3|48744
1709640000000|2024-03-05 12:00:00|4906.8|4905.3|4902.89|4901.39|4910.8|4909.3|4902.89|4901.39|47299
1709643600000|2024-03-05 13:00:00|4903.89|4902.39|4903.89|4902.39|4908.89|4907.39|4899.89|4898.39|47184
1709647200000|2024-03-05 14:00:00|4904.89|4903.39|4906.89|4905.39|4906.89|4905.39|4900.89|4899.39|59087
1709650800000|2024-03-05 15:00:00|4907.89|4906.39|4889.03|4887.53|4913.89|4912.39|4887.03|4885.53|85909
1709654400000|2024-03-05 16:00:00|4888.03|4886.53|4890.03|4888.53|4895.03|4893.53|4888.03|4886.53|148797
1709658000000|2024-03-05 17:00:00|4891.03|4889.53|4893.03|4891.53|4895.03|4893.53|4890.03|4888.53|20378
1709661600000|2024-03-05 18:00:00|4892.03|4890.53|4882.03|4880.53|4893.03|4891.53|4881.03|4879.53|24028
1709665200000|2024-03-05 19:00:00|4881.03|4879.53|4874.03|4872.53|4886.03|4884.53|4873.03|4871.53|18632
1709668800000|2024-03-05 20:00:00|4873.03|4871.53|4881.03|4879.53|4883.03|4881.53|4866.03|4864.53|27398
1709672400000|2024-03-05 21:00:00|4881.08|4878.08|4886.18|4883.18|4886.78|4883.78|4880.58|4877.58|29
1709676000000|2024-03-05 22:00:00|4885.98|4882.98|4887.4|4884.4|4887.7|4884.7|4885.88|4882.88|0
1709679600000|2024-03-05 23:00:00|4887|4884|4883.6|4880.6|4887|4884|4881.8|4878.8|0
1709683200000|2024-03-06 00:00:00|4883.5|4880.5|4883.8|4881.8|4885.8|4883.8|4881.8|4878.9|1489
1709686800000|2024-03-06 01:00:00|4882.8|4880.8|4888.8|4886.8|4888.8|4886.8|4882.8|4880.8|1885
1709690400000|2024-03-06 02:00:00|4887.8|4885.8|4890.8|4888.8|4892.8|4890.8|4887.8|4885.8|678
1709694000000|2024-03-06 03:00:00|4891.8|4889.8|4894.8|4892.8|4894.8|4892.8|4890.8|4888.8|978
1709697600000|2024-03-06 04:00:00|4895.8|4893.8|4896.8|4894.8|4896.8|4894.8|4893.8|4891.8|1430
1709701200000|2024-03-06 05:00:00|4897.8|4895.8|4896.8|4894.8|4897.8|4895.8|4896.8|4894.8|804
1709704800000|2024-03-06 06:00:00|4897.8|4895.8|4893.8|4891.8|4897.8|4895.8|4893.8|4891.8|1433
1709708400000|2024-03-06 07:00:00|4893.55|4892.05|4893.55|4892.05|4894.55|4893.05|4888.55|4887.05|19104
1709712000000|2024-03-06 08:00:00|4894.55|4893.05|4908.88|4907.38|4912.55|4911.05|4890.55|4889.05|84340
1709715600000|2024-03-06 09:00:00|4909.88|4908.38|4915.88|4914.38|4918.88|4917.38|4909.88|4908.38|96745
1709719200000|2024-03-06 10:00:00|4916.88|4915.38|4906.88|4905.38|4918.88|4917.38|4905.88|4904.38|81218
1709722800000|2024-03-06 11:00:00|4907.88|4906.38|4902.88|4901.38|4909.88|4908.38|4902.88|4901.38|36899
1709726400000|2024-03-06 12:00:00|4901.88|4900.38|4910.75|4909.25|4913.75|4912.25|4901.88|4900.38|46180
1709730000000|2024-03-06 13:00:00|4909.75|4908.25|4913.75|4912.25|4913.75|4912.25|4904.75|4903.25|47465
1709733600000|2024-03-06 14:00:00|4914.75|4913.25|4918.75|4917.25|4921.75|4920.25|4913.75|4912.25|84346
1709737200000|2024-03-06 15:00:00|4917.75|4916.25|4914.32|4912.82|4921.75|4920.25|4909.32|4907.82|83535
1709740800000|2024-03-06 16:00:00|4913.32|4911.82|4922.32|4920.82|4923.32|4921.82|4913.32|4911.82|133283
1709744400000|2024-03-06 17:00:00|4923.32|4921.82|4923.32|4921.82|4929.32|4927.82|4920.32|4918.82|42719
1709748000000|2024-03-06 18:00:00|4922.32|4920.82|4920.32|4918.82|4930.32|4928.82|4915.32|4913.82|21689
1709751600000|2024-03-06 19:00:00|4919.32|4917.82|4918.32|4916.82|4923.32|4921.82|4913.32|4911.82|16947
1709755200000|2024-03-06 20:00:00|4917.32|4915.82|4921.32|4919.82|4923.32|4921.82|4915.32|4913.82|16279
1709758800000|2024-03-06 21:00:00|4920.87|4917.87|4922.17|4919.17|4924.47|4921.47|4919.87|4916.87|6
1709762400000|2024-03-06 22:00:00|4922.27|4919.27|4923.5|4920.5|4923.8|4920.8|4921.37|4918.37|0
1709766000000|2024-03-06 23:00:00|4924.3|4921.3|4918.9|4915.9|4924.5|4921.5|4918.9|4915.9|0
1709769600000|2024-03-07 00:00:00|4918.7|4915.7|4915.7|4913.7|4921|4918|4913.7|4911.7|2248
1709773200000|2024-03-07 01:00:00|4915.2|4913.2|4910.7|4908.7|4917.7|4915.7|4909.7|4907.7|3380
1709776800000|2024-03-07 02:00:00|4911.7|4909.7|4909.7|4907.7|4911.7|4909.7|4906.7|4904.7|1655
1709780400000|2024-03-07 03:00:00|4910.7|4908.7|4917.7|4915.7|4917.7|4915.7|4909.7|4907.7|1183
1709784000000|2024-03-07 04:00:00|4916.7|4914.7|4917.7|4915.7|4919.7|4917.7|4914.7|4912.7|908
1709787600000|2024-03-07 05:00:00|4918.7|4916.7|4914.2|4912.2|4920.2|4918.2|4914.2|4912.2|2007
1709791200000|2024-03-07 06:00:00|4913.2|4911.2|4909.2|4907.2|4917.2|4915.2|4908.2|4906.2|2370
1709794800000|2024-03-07 07:00:00|4908.95|4907.45|4893.95|4892.45|4908.95|4907.45|4892.95|4891.45|28054
1709798400000|2024-03-07 08:00:00|4894.95|4893.45|4911.52|4910.02|4912.52|4911.02|4890.95|4889.45|76767
1709802000000|2024-03-07 09:00:00|4910.52|4909.02|4918.52|4917.02|4919.52|4918.02|4906.52|4905.02|93443
1709805600000|2024-03-07 10:00:00|4919.52|4918.02|4931.52|4930.02|4933.52|4932.02|4919.52|4918.02|88451
1709809200000|2024-03-07 11:00:00|4932.52|4931.02|4933.52|4932.02|4934.52|4933.02|4928.52|4927.02|63124
1709812800000|2024-03-07 12:00:00|4934.52|4933.02|4936.24|4934.74|4940.52|4939.02|4932.52|4931.02|77156
1709816400000|2024-03-07 13:00:00|4937.24|4935.74|4958.24|4956.74|4961.24|4959.74|4930.24|4928.74|109482
1709820000000|2024-03-07 14:00:00|4959.24|4957.74|4972.24|4970.74|4972.24|4970.74|4951.24|4949.74|147326
1709823600000|2024-03-07 15:00:00|4971.24|4969.74|4975.05|4973.55|4979.05|4977.55|4968.24|4966.74|121542
1709827200000|2024-03-07 16:00:00|4976.05|4974.55|4982.05|4980.55|4983.05|4981.55|4973.05|4971.55|220108
1709830800000|2024-03-07 17:00:00|4983.05|4981.55|4982.05|4980.55|4984.05|4982.55|4977.05|4975.55|34809
1709834400000|2024-03-07 18:00:00|4983.05|4981.55|4990.05|4988.55|4991.05|4989.55|4981.05|4979.55|27059
1709838000000|2024-03-07 19:00:00|4991.05|4989.55|4983.05|4981.55|4991.05|4989.55|4983.05|4981.55|9613
1709841600000|2024-03-07 20:00:00|4984.05|4982.55|4983.05|4981.55|4985.05|4983.55|4979.05|4977.55|20325
1709845200000|2024-03-07 21:00:00|4981.1|4978.1|4978.4|4975.4|4981.1|4978.1|4965.4|4962.4|19
1709848800000|2024-03-07 22:00:00|4978.5|4975.5|4980.1|4977.1|4980.5|4977.5|4978.2|4975.2|0
1709852400000|2024-03-07 23:00:00|4980.4|4977.4|4981.2|4978.2|4983.6|4980.6|4979.2|4976.2|0
1709856000000|2024-03-08 00:00:00|4981.6|4978.6|4983.8|4981.8|4985.8|4983.8|4977.4|4974.4|3117
1709859600000|2024-03-08 01:00:00|4984.8|4982.8|4986.8|4984.8|4989.8|4987.8|4981.8|4979.8|2394
1709863200000|2024-03-08 02:00:00|4985.8|4983.8|4984.8|4982.8|4986.8|4984.8|4984.8|4982.8|921
1709866800000|2024-03-08 03:00:00|4983.8|4981.8|4989.8|4987.8|4990.8|4988.8|4983.8|4981.8|1170
1709870400000|2024-03-08 04:00:00|4990.8|4988.8|4987.8|4985.8|4992.8|4990.8|4987.8|4985.8|1960
1709874000000|2024-03-08 05:00:00|4988.8|4986.8|4989.8|4987.8|4990.8|4988.8|4987.8|4985.8|979
1709877600000|2024-03-08 06:00:00|4990.8|4988.8|4984.8|4982.8|4990.8|4988.8|4984.8|4982.8|1950
1709881200000|2024-03-08 07:00:00|4984.55|4983.05|4976.55|4975.05|4984.55|4983.05|4974.55|4973.05|19836
1709884800000|2024-03-08 08:00:00|4977.55|4976.05|4979.11|4977.61|4983.11|4981.61|4970.55|4969.05|92723
1709888400000|2024-03-08 09:00:00|4980.11|4978.61|4983.11|4981.61|4986.11|4984.61|4976.11|4974.61|108967
1709892000000|2024-03-08 10:00:00|4984.11|4982.61|4985.11|4983.61|4985.11|4983.61|4979.11|4977.61|146998
1709895600000|2024-03-08 11:00:00|4984.11|4982.61|4975.11|4973.61|4986.11|4984.61|4974.11|4972.61|122967
1709899200000|2024-03-08 12:00:00|4974.11|4972.61|4972.09|4970.59|4975.11|4973.61|4968.09|4966.59|106508
1709902800000|2024-03-08 13:00:00|4973.09|4971.59|4982.09|4980.59|4988.09|4986.59|4968.59|4967.09|127677
1709906400000|2024-03-08 14:00:00|4981.09|4979.59|4975.09|4973.59|4987.09|4985.59|4971.09|4969.59|119116
1709910000000|2024-03-08 15:00:00|4976.09|4974.59|4979.55|4978.05|4981.55|4980.05|4970.55|4969.05|88575
1709913600000|2024-03-08 16:00:00|4978.55|4977.05|4959.55|4958.05|4979.55|4978.05|4959.55|4958.05|180335
1709917200000|2024-03-08 17:00:00|4958.55|4957.05|4947.55|4946.05|4963.55|4962.05|4945.55|4944.05|41307
1709920800000|2024-03-08 18:00:00|4946.55|4945.05|4942.55|4941.05|4950.55|4949.05|4938.55|4937.05|27621
1709924400000|2024-03-08 19:00:00|4943.05|4941.55|4950.55|4949.05|4955.55|4954.05|4942.55|4941.05|14259
1709928000000|2024-03-08 20:00:00|4951.05|4949.55|4942.55|4941.05|4954.55|4953.05|4941.55|4940.05|18338
1709931600000|2024-03-08 21:00:00|4942.3|4939.3|4946.6|4943.6|4951|4948|4941.8|4938.8|66
1710108000000|2024-03-10 22:00:00|4943.1|4940.1|4933.4|4930.4|4943.7|4940.7|4932.8|4929.8|0
1710111600000|2024-03-10 23:00:00|4933.5|4930.5|4943.9|4940.9|4943.9|4940.9|4933.3|4930.3|0
1710115200000|2024-03-11 00:00:00|4943.7|4940.7|4939.8|4937.8|4946.8|4944.8|4937.8|4935.8|6722
1710118800000|2024-03-11 01:00:00|4940.8|4938.8|4940.8|4938.8|4947.8|4945.8|4939.8|4937.8|2883
1710122400000|2024-03-11 02:00:00|4939.8|4937.8|4937.2|4935.2|4940.8|4938.8|4936.2|4934.2|2071
1710126000000|2024-03-11 03:00:00|4938.2|4936.2|4934.2|4932.2|4942.2|4940.2|4933.2|4931.2|1923
1710129600000|2024-03-11 04:00:00|4933.2|4931.2|4932.2|4930.2|4935.2|4933.2|4931.2|4929.2|4094
1710133200000|2024-03-11 05:00:00|4932.7|4930.7|4938.2|4936.2|4938.2|4936.2|4932.2|4930.2|1694
1710136800000|2024-03-11 06:00:00|4939.2|4937.2|4941.2|4939.2|4941.2|4939.2|4936.2|4934.2|3610
1710140400000|2024-03-11 07:00:00|4940.95|4939.45|4927.95|4926.45|4941.95|4940.45|4924.95|4923.45|55549
1710144000000|2024-03-11 08:00:00|4928.95|4927.45|4925.05|4923.55|4932.95|4931.45|4917.05|4915.55|125106
1710147600000|2024-03-11 09:00:00|4926.05|4924.55|4929.05|4927.55|4931.05|4929.55|4920.05|4918.55|314249
1710151200000|2024-03-11 10:00:00|4928.05|4926.55|4935.05|4933.55|4937.05|4935.55|4924.05|4922.55|195977
1710154800000|2024-03-11 11:00:00|4934.05|4932.55|4933.05|4931.55|4938.05|4936.55|4930.05|4928.55|206407
1710158400000|2024-03-11 12:00:00|4932.05|4930.55|4931.35|4929.85|4932.05|4930.55|4921.05|4919.55|199470
1710162000000|2024-03-11 13:00:00|4930.35|4928.85|4929.35|4927.85|4939.35|4937.85|4929.35|4927.85|329495
1710165600000|2024-03-11 14:00:00|4930.35|4928.85|4920.35|4918.85|4931.35|4929.85|4913.35|4911.85|199021
1710169200000|2024-03-11 15:00:00|4919.35|4917.85|4926.91|4925.41|4926.91|4925.41|4914.91|4913.41|197917
1710172800000|2024-03-11 16:00:00|4925.91|4924.41|4935.91|4934.41|4937.91|4936.41|4925.91|4924.41|230732
1710176400000|2024-03-11 17:00:00|4936.41|4934.91|4938.91|4937.41|4940.91|4939.41|4931.91|4930.41|47651
1710180000000|2024-03-11 18:00:00|4939.91|4938.41|4938.91|4937.41|4940.91|4939.41|4935.91|4934.41|14773
1710183600000|2024-03-11 19:00:00|4937.91|4936.41|4937.91|4936.41|4938.91|4937.41|4933.91|4932.41|10067
1710187200000|2024-03-11 20:00:00|4936.91|4935.41|4938.91|4937.41|4940.91|4939.41|4935.91|4934.41|4057
1710190800000|2024-03-11 21:00:00|4939.76|4936.76|4939.66|4936.66|4939.86|4936.86|4938.46|4935.46|4
1710194400000|2024-03-11 22:00:00|4942.26|4939.26|4947.06|4944.06|4948.26|4945.26|4941.26|4938.26|0
1710198000000|2024-03-11 23:00:00|4946.96|4943.96|4947.96|4944.96|4948.66|4945.66|4944.86|4941.86|0
1710201600000|2024-03-12 00:00:00|4947.76|4944.76|4948.16|4946.16|4951.16|4949.16|4945.16|4942.26|10856
1710205200000|2024-03-12 01:00:00|4949.16|4947.16|4953.7|4951.7|4955.7|4953.7|4949.16|4947.16|3878
1710208800000|2024-03-12 02:00:00|4954.7|4952.7|4956.7|4954.7|4957.7|4955.7|4953.7|4951.7|1745
1710212400000|2024-03-12 03:00:00|4957.7|4955.7|4957.7|4955.7|4959.7|4957.7|4956.7|4954.7|2210
1710216000000|2024-03-12 04:00:00|4958.7|4956.7|4958.7|4956.7|4958.7|4956.7|4956.7|4954.7|1347
1710219600000|2024-03-12 05:00:00|4959.7|4957.7|4962.7|4960.7|4962.7|4960.7|4959.7|4957.7|4003
1710223200000|2024-03-12 06:00:00|4961.7|4959.7|4958.7|4956.7|4963.7|4961.7|4956.7|4954.7|5676
1710226800000|2024-03-12 07:00:00|4958.45|4956.95|4949.45|4947.95|4959.45|4957.95|4949.45|4947.95|24019
1710230400000|2024-03-12 08:00:00|4948.45|4946.95|4937.6|4936.1|4957.45|4955.95|4935.45|4933.95|214869
1710234000000|2024-03-12 09:00:00|4938.6|4937.1|4933.6|4932.1|4945.6|4944.1|4933.6|4932.1|169927
1710237600000|2024-03-12 10:00:00|4932.6|4931.1|4938.6|4937.1|4941.6|4940.1|4932.6|4931.1|156186
1710241200000|2024-03-12 11:00:00|4937.6|4936.1|4938.6|4937.1|4942.6|4941.1|4934.6|4933.1|175355
1710244800000|2024-03-12 12:00:00|4939.6|4938.1|4943.34|4941.84|4954.34|4952.84|4923.6|4922.1|141625
1710248400000|2024-03-12 13:00:00|4944.34|4942.84|4949.34|4947.84|4951.34|4949.84|4931.34|4929.84|258120
1710252000000|2024-03-12 14:00:00|4948.34|4946.84|4961.97|4960.47|4964.97|4963.47|4942.34|4940.84|185886
1710255600000|2024-03-12 15:00:00|4962.97|4961.47|4985.25|4983.75|4986.25|4984.75|4960.97|4959.47|113456
1710259200000|2024-03-12 16:00:00|4984.25|4982.75|4977.65|4976.15|4985.25|4983.75|4973.65|4972.15|142425
1710262800000|2024-03-12 17:00:00|4978.15|4976.65|4983.65|4982.15|4985.65|4984.15|4971.65|4970.15|24053
1710266400000|2024-03-12 18:00:00|4984.15|4982.65|4987.65|4986.15|4990.65|4989.15|4983.65|4982.15|12151
1710270000000|2024-03-12 19:00:00|4988.65|4987.15|4990.65|4989.15|4991.15|4989.65|4986.65|4985.15|7511
1710273600000|2024-03-12 20:00:00|4991.65|4990.15|4990.65|4989.15|4991.65|4990.15|4989.65|4988.15|3040
1710277200000|2024-03-12 21:00:00|4991.6|4988.6|4991.6|4988.6|4992.4|4989.4|4991.2|4988.2|0
1710280800000|2024-03-12 22:00:00|4990.5|4987.5|4994.1|4991.1|4995.5|4992.5|4990.2|4987.2|0
1710284400000|2024-03-12 23:00:00|4994.4|4991.4|4994.6|4991.6|4997|4994|4993.2|4990.2|0
1710288000000|2024-03-13 00:00:00|4994.7|4991.7|4984.9|4982.9|4994.7|4991.7|4983.9|4981.9|6827
1710291600000|2024-03-13 01:00:00|4984.4|4982.4|4982.4|4980.4|4984.9|4982.9|4980.9|4978.9|1413
1710295200000|2024-03-13 02:00:00|4981.9|4979.9|4977.9|4975.9|4982.9|4980.9|4976.9|4974.9|1107
1710298800000|2024-03-13 03:00:00|4976.9|4974.9|4980.9|4978.9|4980.9|4978.9|4976.9|4974.9|1696
1710302400000|2024-03-13 04:00:00|4982.4|4980.4|4983.9|4981.9|4983.9|4981.9|4981.9|4979.9|1698
1710306000000|2024-03-13 05:00:00|4983.4|4981.4|4985.9|4983.9|4985.9|4983.9|4982.4|4980.4|2808
1710309600000|2024-03-13 06:00:00|4984.9|4982.9|4985.9|4983.9|4986.9|4984.9|4982.9|4980.9|2760
1710313200000|2024-03-13 07:00:00|4985.65|4984.15|4988.65|4987.15|4995.65|4994.15|4985.65|4984.15|10586
1710316800000|2024-03-13 08:00:00|4989.65|4988.15|4990.65|4989.15|4993.65|4992.15|4981.65|4980.15|81858
1710320400000|2024-03-13 09:00:00|4991.15|4989.65|5005.15|5003.65|5005.15|5003.65|4990.15|4988.65|116129
1710324000000|2024-03-13 10:00:00|5004.65|5003.15|5012.15|5010.65|5013.15|5011.65|5004.15|5002.65|95285
1710327600000|2024-03-13 11:00:00|5011.15|5009.65|5009.15|5007.65|5017.15|5015.65|5009.15|5007.65|68541
1710331200000|2024-03-13 12:00:00|5008.15|5006.65|5008.66|5007.16|5009.15|5007.65|5000.15|4998.65|46327
1710334800000|2024-03-13 13:00:00|5007.66|5006.16|5009.66|5008.16|5015.66|5014.16|5006.66|5005.16|72121
1710338400000|2024-03-13 14:00:00|5008.66|5007.16|5007.66|5006.16|5015.66|5014.16|5005.66|5004.16|79208
1710342000000|2024-03-13 15:00:00|5008.66|5007.16|5005.34|5003.84|5009.34|5007.84|5003.34|5001.84|57665
1710345600000|2024-03-13 16:00:00|5004.34|5002.84|5008.34|5006.84|5011.34|5009.84|5001.34|4999.84|137386
1710349200000|2024-03-13 17:00:00|5009.34|5007.84|5008.34|5006.84|5012.34|5010.84|5006.34|5004.84|15276
1710352800000|2024-03-13 18:00:00|5007.34|5005.84|5007.34|5005.84|5011.34|5009.84|5006.34|5004.84|8591
1710356400000|2024-03-13 19:00:00|5008.34|5006.84|5003.34|5001.84|5009.34|5007.84|4997.34|4995.84|14957
1710360000000|2024-03-13 20:00:00|5004.34|5002.84|5004.34|5002.84|5006.34|5004.84|5003.34|5001.84|1959
1710363600000|2024-03-13 21:00:00|5005.09|5002.09|5005.29|5002.29|5005.39|5002.39|5004.49|5001.49|8
1710367200000|2024-03-13 22:00:00|5003.89|5000.89|5003.59|5000.59|5005.79|5002.79|5002.49|4999.49|0
1710370800000|2024-03-13 23:00:00|5003.69|5000.69|5007.4|5004.4|5007.8|5004.8|5003.39|5000.39|0
1710374400000|2024-03-14 00:00:00|5007.1|5004.1|5000.8|4998.8|5007.1|5004.1|4998.8|4996.8|662
1710378000000|2024-03-14 01:00:00|4999.8|4997.8|5001.8|4999.8|5001.8|4999.8|4998.8|4996.8|1482
1710381600000|2024-03-14 02:00:00|5001.3|4999.3|4998.8|4996.8|5002.8|5000.8|4998.8|4996.8|3384
1710385200000|2024-03-14 03:00:00|4999.8|4997.8|4998.8|4996.8|4999.8|4997.8|4996.8|4994.8|815
1710388800000|2024-03-14 04:00:00|4998.3|4996.3|5001.8|4999.8|5002.3|5000.3|4997.8|4995.8|416
1710392400000|2024-03-14 05:00:00|5002.3|5000.3|5001.8|4999.8|5003.8|5001.8|5000.8|4998.8|1366
1710396000000|2024-03-14 06:00:00|5001.3|4999.3|5010.8|5008.8|5010.8|5008.8|5000.8|4998.8|5490
1710399600000|2024-03-14 07:00:00|5010.55|5009.05|5013.55|5012.05|5015.55|5014.05|5002.55|5001.05|14243
1710403200000|2024-03-14 08:00:00|5014.55|5013.05|5022.75|5021.25|5025.55|5024.05|5013.55|5012.05|80279
1710406800000|2024-03-14 09:00:00|5023.75|5022.25|5022.75|5021.25|5023.75|5022.25|5015.75|5014.25|82165
1710410400000|2024-03-14 10:00:00|5021.75|5020.25|5023.75|5022.25|5026.75|5025.25|5020.75|5019.25|48639
1710414000000|2024-03-14 11:00:00|5024.75|5023.25|5023.75|5022.25|5032.75|5031.25|5020.75|5019.25|50872
1710417600000|2024-03-14 12:00:00|5024.75|5023.25|5018.75|5017.25|5026.75|5025.25|5016.75|5015.25|71435
1710421200000|2024-03-14 13:00:00|5019.25|5017.75|4998.75|4997.25|5022.75|5021.25|4996.75|4995.25|82229
1710424800000|2024-03-14 14:00:00|4997.75|4996.25|4989.65|4988.15|5004.75|5003.25|4986.65|4985.15|170083
1710428400000|2024-03-14 15:00:00|4990.15|4988.65|4995.54|4994.04|4996.65|4995.15|4988.54|4987.04|98900
1710432000000|2024-03-14 16:00:00|4995.04|4993.54|4989.54|4988.04|4996.54|4995.04|4988.54|4987.04|168550
1710435600000|2024-03-14 17:00:00|4988.54|4987.04|4988.54|4987.04|4989.54|4988.04|4978.54|4977.04|33227
1710439200000|2024-03-14 18:00:00|4989.54|4988.04|4986.54|4985.04|4993.54|4992.04|4985.54|4984.04|15807
1710442800000|2024-03-14 19:00:00|4986.04|4984.54|4991.54|4990.04|4992.04|4990.54|4971.54|4970.04|22133
1710446400000|2024-03-14 20:00:00|4990.54|4989.04|4989.54|4988.04|4992.54|4991.04|4988.54|4987.04|6310
1710450000000|2024-03-14 21:00:00|4990.29|4987.29|4987.49|4984.49|4990.99|4987.99|4987.09|4984.09|3
1710453600000|2024-03-14 22:00:00|4988.39|4985.39|4988.29|4985.29|4990.69|4987.69|4987.69|4984.69|0
1710457200000|2024-03-14 23:00:00|4988.49|4985.49|4986.19|4983.19|4988.49|4985.49|4982.99|4979.99|0
1710460800000|2024-03-15 00:00:00|4985.99|4982.99|4991.3|4989.3|4994.3|4992.3|4985.89|4982.89|2313
1710464400000|2024-03-15 01:00:00|4991.8|4989.8|4993.3|4991.3|5002.3|5000.3|4987.3|4985.3|3501
1710468000000|2024-03-15 02:00:00|4992.3|4990.3|4991.3|4989.3|4994.3|4992.3|4988.3|4986.3|3761
1710471600000|2024-03-15 03:00:00|4992.3|4990.3|4994.3|4992.3|4995.3|4993.3|4991.3|4989.3|729
1710475200000|2024-03-15 04:00:00|4993.3|4991.3|4991.3|4989.3|4994.3|4992.3|4989.3|4987.3|950
1710478800000|2024-03-15 05:00:00|4992.3|4990.3|4989.3|4987.3|4993.3|4991.3|4987.3|4985.3|1225
1710482400000|2024-03-15 06:00:00|4988.3|4986.3|4986.3|4984.3|4991.3|4989.3|4985.3|4983.3|2864
1710486000000|2024-03-15 07:00:00|4986.05|4984.55|4990.05|4988.55|4998.05|4996.55|4984.05|4982.55|20087
1710489600000|2024-03-15 08:00:00|4991.05|4989.55|4996.92|4995.42|5001.92|5000.42|4989.05|4987.55|99882
1710493200000|2024-03-15 09:00:00|4995.92|4994.42|5011.92|5010.42|5012.92|5011.42|4994.92|4993.42|70051
1710496800000|2024-03-15 10:00:00|5012.92|5011.42|5012.92|5011.42|5017.92|5016.42|5007.92|5006.42|131895
1710500400000|2024-03-15 11:00:00|5011.92|5010.42|5022.92|5021.42|5023.92|5022.42|5009.92|5008.42|76198
1710504000000|2024-03-15 12:00:00|5021.92|5020.42|5022.1|5020.6|5025.1|5023.6|5016.1|5014.6|44882
1710507600000|2024-03-15 13:00:00|5023.1|5021.6|5009.1|5007.6|5024.1|5022.6|5008.1|5006.6|69546
1710511200000|2024-03-15 14:00:00|5008.1|5006.6|5016.1|5014.6|5016.1|5014.6|5002.1|5000.6|75529
1710514800000|2024-03-15 15:00:00|5017.1|5015.6|5008.21|5006.71|5017.21|5015.71|5007.21|5005.71|54690
1710518400000|2024-03-15 16:00:00|5007.21|5005.71|4984.94|4983.44|5010.21|5008.71|4981.44|4979.94|274261
1710522000000|2024-03-15 17:00:00|4985.44|4983.94|4995.44|4993.94|4995.44|4993.94|4984.44|4982.94|36713
1710525600000|2024-03-15 18:00:00|4994.44|4992.94|4996.44|4994.94|4998.44|4996.94|4991.44|4989.94|13008
1710529200000|2024-03-15 19:00:00|4995.94|4994.44|4999.44|4997.94|5000.44|4998.94|4994.44|4992.94|17014
1710532800000|2024-03-15 20:00:00|5000.44|4998.94|5002.44|5000.94|5002.44|5000.94|4998.44|4996.94|2996
1710536400000|2024-03-15 21:00:00|5001.94|5000.44|5001.94|5000.44|5001.94|5000.44|5001.94|5000.44|0
1710712800000|2024-03-17 22:00:00|5004.09|5001.09|5005.09|5002.09|5010.79|5007.79|5003.79|5000.79|0
1710716400000|2024-03-17 23:00:00|5005.29|5002.29|5005.59|5002.59|5006.89|5003.89|5002.79|4999.79|0
1710720000000|2024-03-18 00:00:00|5005.29|5002.29|5000.69|4998.69|5005.29|5002.29|4998.69|4996.69|2626
1710723600000|2024-03-18 01:00:00|5001.69|4999.69|5002.69|5000.69|5002.69|5000.69|4996.69|4994.69|1821
1710727200000|2024-03-18 02:00:00|5003.19|5001.19|5002.69|5000.69|5003.69|5001.69|5000.69|4998.69|1424
1710730800000|2024-03-18 03:00:00|5003.69|5001.69|5003.69|5001.69|5004.69|5002.69|5002.69|5000.69|854
1710734400000|2024-03-18 04:00:00|5002.69|5000.69|5005.69|5003.69|5006.69|5004.69|5002.69|5000.69|695
1710738000000|2024-03-18 05:00:00|5006.69|5004.69|5007.69|5005.69|5007.69|5005.69|5005.69|5003.69|776
1710741600000|2024-03-18 06:00:00|5008.19|5006.19|5007.69|5005.69|5009.69|5007.69|5007.69|5005.69|3749
1710745200000|2024-03-18 07:00:00|5007.44|5005.94|4998.44|4996.94|5007.44|5005.94|4997.44|4995.94|19132
1710748800000|2024-03-18 08:00:00|4999.44|4997.94|4999.44|4997.94|4999.44|4997.94|4985.44|4983.94|66205
1710752400000|2024-03-18 09:00:00|4998.44|4996.94|5002.75|5001.25|5004.75|5003.25|4990.75|4989.25|60084
1710756000000|2024-03-18 10:00:00|5003.75|5002.25|4996.75|4995.25|5004.75|5003.25|4994.75|4993.25|22506
1710759600000|2024-03-18 11:00:00|4996.25|4994.75|4998.75|4997.25|5004.75|5003.25|4994.75|4993.25|22848
1710763200000|2024-03-18 12:00:00|4999.75|4998.25|4994.04|4992.54|5003.75|5002.25|4991.04|4989.54|35374
1710766800000|2024-03-18 13:00:00|4994.54|4993.04|4984.04|4982.54|4998.04|4996.54|4983.04|4981.54|53961
1710770400000|2024-03-18 14:00:00|4983.04|4981.54|4983.04|4981.54|4990.04|4988.54|4977.04|4975.54|77773
1710774000000|2024-03-18 15:00:00|4984.04|4982.54|4984.17|4982.67|4985.17|4983.67|4979.04|4977.54|85100
1710777600000|2024-03-18 16:00:00|4983.17|4981.67|4980.17|4978.67|4988.17|4986.67|4980.17|4978.67|149572
1710781200000|2024-03-18 17:00:00|4981.17|4979.67|4983.17|4981.67|4984.17|4982.67|4979.17|4977.67|18072
1710784800000|2024-03-18 18:00:00|4982.17|4980.67|4987.17|4985.67|4988.17|4986.67|4982.17|4980.67|16321
1710788400000|2024-03-18 19:00:00|4986.17|4984.67|4982.17|4980.67|4988.17|4986.67|4981.17|4979.67|14162
1710792000000|2024-03-18 20:00:00|4981.17|4979.67|4981.17|4979.67|4983.17|4981.67|4981.17|4979.67|3934
1710795600000|2024-03-18 21:00:00|4982.32|4979.32|4981.42|4978.42|4982.92|4979.92|4980.12|4977.12|0
1710799200000|2024-03-18 22:00:00|4981.22|4978.22|4976.22|4973.22|4983.42|4980.42|4974.92|4971.92|0
1710802800000|2024-03-18 23:00:00|4976.32|4973.32|4977.92|4974.92|4978.22|4975.22|4973.92|4970.92|0
1710806400000|2024-03-19 00:00:00|4978.02|4975.02|4974.42|4972.42|4979.42|4977.42|4972.42|4970.42|1889
1710810000000|2024-03-19 01:00:00|4973.42|4971.42|4974.8|4972.8|4975.42|4973.42|4968.42|4966.42|1844
1710813600000|2024-03-19 02:00:00|4975.3|4973.3|4977.8|4975.8|4980.8|4978.8|4974.8|4972.8|708
1710817200000|2024-03-19 03:00:00|4978.8|4976.8|4976.8|4974.8|4981.8|4979.8|4972.8|4970.8|1350
1710820800000|2024-03-19 04:00:00|4977.8|4975.8|4979.8|4977.8|4982.8|4980.8|4975.8|4973.8|758
1710824400000|2024-03-19 05:00:00|4979.3|4977.3|4977.8|4975.8|4979.3|4977.3|4974.8|4972.8|1091
1710828000000|2024-03-19 06:00:00|4978.8|4976.8|4974.8|4972.8|4978.8|4976.8|4970.8|4968.8|1329
1710831600000|2024-03-19 07:00:00|4974.55|4973.05|4980.55|4979.05|4984.55|4983.05|4972.55|4971.05|13213
1710835200000|2024-03-19 08:00:00|4981.55|4980.05|4988.55|4987.05|4992.55|4991.05|4977.55|4976.05|57925
1710838800000|2024-03-19 09:00:00|4989.55|4988.05|4990.55|4989.05|4994.55|4993.05|4983.55|4982.05|49494
1710842400000|2024-03-19 10:00:00|4990.05|4988.55|4991.55|4990.05|5000.55|4999.05|4986.55|4985.05|63326
1710846000000|2024-03-19 11:00:00|4992.05|4990.55|4989.55|4988.05|4992.05|4990.55|4981.55|4980.05|50786
1710849600000|2024-03-19 12:00:00|4988.55|4987.05|4996.12|4994.62|4997.12|4995.62|4983.55|4982.05|52918
1710853200000|2024-03-19 13:00:00|4997.12|4995.62|4993.12|4991.62|4998.12|4996.62|4990.12|4988.62|57185
1710856800000|2024-03-19 14:00:00|4992.12|4990.62|4992.12|4990.62|4996.12|4994.62|4985.12|4983.62|57275
1710860400000|2024-03-19 15:00:00|4993.12|4991.62|5002.68|5001.18|5002.68|5001.18|4990.12|4988.62|49717
1710864000000|2024-03-19 16:00:00|5003.68|5002.18|5010.17|5008.67|5011.17|5009.67|4999.68|4998.18|115929
1710867600000|2024-03-19 17:00:00|5009.17|5007.67|4996.17|4994.67|5011.17|5009.67|4994.17|4992.67|40792
1710871200000|2024-03-19 18:00:00|4995.17|4993.67|4995.17|4993.67|4998.17|4996.67|4992.17|4990.67|14660
1710874800000|2024-03-19 19:00:00|4994.17|4992.67|4993.17|4991.67|4996.17|4994.67|4987.17|4985.67|15440
1710878400000|2024-03-19 20:00:00|4992.17|4990.67|4995.17|4993.67|4996.17|4994.67|4992.17|4990.67|3623
1710882000000|2024-03-19 21:00:00|4995.72|4992.72|4996.32|4993.32|4996.52|4993.52|4995.12|4992.12|18
1710885600000|2024-03-19 22:00:00|4995.72|4992.72|4996.32|4993.32|4997.02|4994.02|4995.12|4992.12|0
1710889200000|2024-03-19 23:00:00|4996.42|4993.42|4995.12|4992.12|4997.22|4994.22|4995.12|4992.12|0
1710892800000|2024-03-20 00:00:00|4994.82|4991.82|4989|4987|4995.82|4993|4988.42|4986.42|1623
1710896400000|2024-03-20 01:00:00|4990|4988|4984|4982|4991|4989|4983|4981|2209
1710900000000|2024-03-20 02:00:00|4985|4983|4985|4983|4985|4983|4983|4981|2070
1710903600000|2024-03-20 03:00:00|4984|4982|4986|4984|4987|4985|4984|4982|601
1710907200000|2024-03-20 04:00:00|4985|4983|4985|4983|4987|4985|4985|4983|424
1710910800000|2024-03-20 05:00:00|4984|4982|4987|4985|4988|4986|4984|4982|775
1710914400000|2024-03-20 06:00:00|4988|4986|4988|4986|4990|4988|4987|4985|2681
1710918000000|2024-03-20 07:00:00|4987.75|4986.25|4985.75|4984.25|4994.75|4993.25|4985.75|4984.25|19748
1710921600000|2024-03-20 08:00:00|4986.75|4985.25|4990.75|4989.25|4991.75|4990.25|4979.75|4978.25|78426
1710925200000|2024-03-20 09:00:00|4989.75|4988.25|4995.75|4994.25|4995.75|4994.25|4983.75|4982.25|47822
1710928800000|2024-03-20 10:00:00|4994.75|4993.25|5004.75|5003.25|5005.75|5004.25|4993.75|4992.25|66117
1710932400000|2024-03-20 11:00:00|5003.75|5002.25|5005.75|5004.25|5010.75|5009.25|5003.75|5002.25|55601
1710936000000|2024-03-20 12:00:00|5005.25|5003.75|5001.21|4999.71|5006.75|5005.25|4999.21|4997.71|46648
1710939600000|2024-03-20 13:00:00|5002.21|5000.71|5002.21|5000.71|5004.21|5002.71|4995.21|4993.71|44505
1710943200000|2024-03-20 14:00:00|5002.71|5001.21|5000.21|4998.71|5005.21|5003.71|4996.21|4994.71|46152
1710946800000|2024-03-20 15:00:00|5001.21|4999.71|4996.99|4995.49|5003.99|5002.49|4992.99|4991.49|65197
1710950400000|2024-03-20 16:00:00|4995.99|4994.49|5004.99|5003.49|5004.99|5003.49|4995.99|4994.49|115794
1710954000000|2024-03-20 17:00:00|5003.99|5002.49|5003.99|5002.49|5003.99|5002.49|4998.99|4997.49|32351
1710957600000|2024-03-20 18:00:00|5004.99|5003.49|5024.99|5023.49|5027.99|5026.49|5004.99|5003.49|44540
1710961200000|2024-03-20 19:00:00|5025.99|5024.49|5035.99|5034.49|5040.99|5039.49|5024.99|5023.49|38186
1710964800000|2024-03-20 20:00:00|5034.99|5033.49|5043.99|5042.49|5045.49|5043.99|5033.99|5032.49|12990
1710968400000|2024-03-20 21:00:00|5044.04|5041.04|5042.44|5039.44|5044.04|5041.04|5040.84|5037.84|7
1710972000000|2024-03-20 22:00:00|5043.04|5040.04|5047.14|5044.14|5047.44|5044.44|5041.94|5038.94|0
1710975600000|2024-03-20 23:00:00|5046.94|5043.94|5051.9|5048.9|5053.1|5050.1|5046.74|5043.74|0
1710979200000|2024-03-21 00:00:00|5051.7|5048.7|5046.7|5044.7|5051.7|5048.7|5041.7|5039.7|5692
1710982800000|2024-03-21 01:00:00|5047.7|5045.7|5048.7|5046.7|5050.7|5048.7|5045.7|5043.7|2661
1710986400000|2024-03-21 02:00:00|5047.7|5045.7|5053.7|5051.7|5054.7|5052.7|5047.7|5045.7|2626
1710990000000|2024-03-21 03:00:00|5052.7|5050.7|5056.7|5054.7|5057.7|5055.7|5052.7|5050.7|1695
1710993600000|2024-03-21 04:00:00|5057.7|5055.7|5059.7|5057.7|5061.7|5059.7|5056.7|5054.7|5250
1710997200000|2024-03-21 05:00:00|5060.7|5058.7|5060.7|5058.7|5060.7|5058.7|5059.7|5057.7|2124
1711000800000|2024-03-21 06:00:00|5061.7|5059.7|5060.7|5058.7|5062.7|5060.7|5059.7|5057.7|5536
1711004400000|2024-03-21 07:00:00|5060.45|5058.95|5058.45|5056.95|5065.45|5063.95|5058.45|5056.95|27698
1711008000000|2024-03-21 08:00:00|5059.45|5057.95|5045.47|5043.97|5060.45|5058.95|5042.45|5040.95|95616
1711011600000|2024-03-21 09:00:00|5044.97|5043.47|5029.47|5027.97|5046.47|5044.97|5028.47|5026.97|90979
1711015200000|2024-03-21 10:00:00|5030.47|5028.97|5023.47|5021.97|5031.47|5029.97|5021.47|5019.97|84157
1711018800000|2024-03-21 11:00:00|5022.47|5020.97|5032.97|5031.47|5033.47|5031.97|5021.47|5019.97|75473
1711022400000|2024-03-21 12:00:00|5032.47|5030.97|5034.75|5033.25|5037.47|5035.97|5031.47|5029.97|54059
1711026000000|2024-03-21 13:00:00|5033.75|5032.25|5038.75|5037.25|5041.75|5040.25|5030.75|5029.25|64623
1711029600000|2024-03-21 14:00:00|5037.75|5036.25|5045.75|5044.25|5048.75|5047.25|5034.75|5033.25|72902
1711033200000|2024-03-21 15:00:00|5046.75|5045.25|5053.29|5051.79|5055.29|5053.79|5043.75|5042.25|104783
1711036800000|2024-03-21 16:00:00|5052.29|5050.79|5048.68|5047.18|5055.29|5053.79|5045.68|5044.18|180220
1711040400000|2024-03-21 17:00:00|5047.68|5046.18|5043.68|5042.18|5049.68|5048.18|5043.68|5042.18|26604
1711044000000|2024-03-21 18:00:00|5042.68|5041.18|5039.68|5038.18|5045.68|5044.18|5037.68|5036.18|21618
1711047600000|2024-03-21 19:00:00|5040.68|5039.18|5039.68|5038.18|5042.68|5041.18|5039.68|5038.18|16120
1711051200000|2024-03-21 20:00:00|5038.68|5037.18|5040.68|5039.18|5040.68|5039.18|5038.68|5037.18|3165
1711054800000|2024-03-21 21:00:00|5040.33|5037.33|5039.83|5036.83|5041.43|5038.43|5038.93|5035.93|0
1711058400000|2024-03-21 22:00:00|5039.73|5036.73|5041.93|5038.93|5042.23|5039.23|5037.73|5034.73|0
1711062000000|2024-03-21 23:00:00|5041.83|5038.83|5042.63|5039.63|5043.13|5040.13|5040.53|5037.53|0
1711065600000|2024-03-22 00:00:00|5042.93|5039.93|5041.93|5039.93|5043.63|5040.63|5036.93|5034.93|5376
1711069200000|2024-03-22 01:00:00|5040.93|5038.93|5037.93|5035.93|5044.93|5042.93|5036.93|5034.93|1743
1711072800000|2024-03-22 02:00:00|5038.93|5036.93|5032.4|5030.4|5039.4|5037.4|5032.4|5030.4|1710
1711076400000|2024-03-22 03:00:00|5033.4|5031.4|5032.4|5030.4|5033.4|5031.4|5031.4|5029.4|1917
1711080000000|2024-03-22 04:00:00|5032.9|5030.9|5035.4|5033.4|5037.4|5035.4|5032.9|5030.9|1112
1711083600000|2024-03-22 05:00:00|5036.4|5034.4|5037.4|5035.4|5039.4|5037.4|5036.4|5034.4|1267
1711087200000|2024-03-22 06:00:00|5036.4|5034.4|5032.4|5030.4|5039.4|5037.4|5032.4|5030.4|4335
1711090800000|2024-03-22 07:00:00|5032.15|5030.65|5029.15|5027.65|5033.15|5031.65|5024.15|5022.65|15054
1711094400000|2024-03-22 08:00:00|5031.15|5029.65|5032.15|5030.65|5034.15|5032.65|5026.15|5024.65|78498
1711098000000|2024-03-22 09:00:00|5033.15|5031.65|5033.35|5031.85|5038.35|5036.85|5028.35|5026.85|77088
1711101600000|2024-03-22 10:00:00|5034.35|5032.85|5029.35|5027.85|5037.35|5035.85|5028.35|5026.85|67409
1711105200000|2024-03-22 11:00:00|5030.35|5028.85|5017.35|5015.85|5033.35|5031.85|5017.35|5015.85|52929
1711108800000|2024-03-22 12:00:00|5018.35|5016.85|5024.74|5023.24|5025.74|5024.24|5008.35|5006.85|77247
1711112400000|2024-03-22 13:00:00|5025.74|5024.24|5020.74|5019.24|5033.74|5032.24|5020.74|5019.24|75318
1711116000000|2024-03-22 14:00:00|5021.74|5020.24|5022.74|5021.24|5026.74|5025.24|5016.74|5015.24|97085
1711119600000|2024-03-22 15:00:00|5023.74|5022.24|5032.7|5031.2|5033.7|5032.2|5023.24|5021.74|69534
1711123200000|2024-03-22 16:00:00|5033.7|5032.2|5038.7|5037.2|5039.7|5038.2|5030.7|5029.2|125353
1711126800000|2024-03-22 17:00:00|5039.7|5038.2|5045.7|5044.2|5045.7|5044.2|5038.7|5037.2|23858
1711130400000|2024-03-22 18:00:00|5045.2|5043.7|5041.7|5040.2|5045.7|5044.2|5039.7|5038.2|7115
1711134000000|2024-03-22 19:00:00|5042.7|5041.2|5037.7|5036.2|5042.7|5041.2|5034.7|5033.2|11806
1711137600000|2024-03-22 20:00:00|5036.7|5035.2|5034.7|5033.2|5037.7|5036.2|5033.7|5032.2|4804
1711141200000|2024-03-22 21:00:00|5035.75|5032.75|5035.75|5032.75|5035.75|5032.75|5035.75|5032.75|0
1711317600000|2024-03-24 22:00:00|5038.9|5035.9|5036.8|5033.8|5040.2|5037.2|5035.1|5032.1|0
1711321200000|2024-03-24 23:00:00|5037.2|5034.2|5040.1|5037.1|5040.3|5037.3|5035.3|5032.3|0
1711324800000|2024-03-25 00:00:00|5040.2|5037.2|5041.4|5039.4|5043.4|5041.4|5038.8|5035.8|878
1711328400000|2024-03-25 01:00:00|5042.4|5040.4|5042.4|5040.4|5045.4|5043.4|5040.4|5038.4|2680
1711332000000|2024-03-25 02:00:00|5041.4|5039.4|5040.4|5038.4|5044.4|5042.4|5038.4|5036.4|1892
1711335600000|2024-03-25 03:00:00|5039.4|5037.4|5039.4|5037.4|5040.4|5038.4|5037.4|5035.4|893
1711339200000|2024-03-25 04:00:00|5038.4|5036.4|5038.4|5036.4|5039.4|5037.4|5037.4|5035.4|386
1711342800000|2024-03-25 05:00:00|5037.4|5035.4|5035.4|5033.4|5039.4|5037.4|5034.4|5032.4|1112
1711346400000|2024-03-25 06:00:00|5034.4|5032.4|5034.4|5032.4|5035.4|5033.4|5031.4|5029.4|2641
1711350000000|2024-03-25 07:00:00|5034.15|5032.65|5029.15|5027.65|5034.15|5032.65|5027.15|5025.65|9854
1711353600000|2024-03-25 08:00:00|5030.15|5028.65|5031.83|5030.33|5040.15|5038.65|5027.83|5026.33|52037
1711357200000|2024-03-25 09:00:00|5032.83|5031.33|5021.83|5020.33|5032.83|5031.33|5021.83|5020.33|34407
1711360800000|2024-03-25 10:00:00|5020.83|5019.33|5022.83|5021.33|5024.83|5023.33|5013.83|5012.33|60492
1711364400000|2024-03-25 11:00:00|5021.83|5020.33|5018.83|5017.33|5024.83|5023.33|5016.83|5015.33|34802
1711368000000|2024-03-25 12:00:00|5018.33|5016.83|5021.64|5020.14|5026.83|5025.33|5016.83|5015.33|28368
1711371600000|2024-03-25 13:00:00|5022.64|5021.14|5038.64|5037.14|5038.64|5037.14|5021.64|5020.14|56095
1711375200000|2024-03-25 14:00:00|5039.64|5038.14|5048.64|5047.14|5052.64|5051.14|5039.64|5038.14|80269
1711378800000|2024-03-25 15:00:00|5049.64|5048.14|5045.77|5044.27|5051.77|5050.27|5045.77|5044.27|50313
1711382400000|2024-03-25 16:00:00|5044.77|5043.27|5048.77|5047.27|5049.77|5048.27|5042.77|5041.27|106573
1711386000000|2024-03-25 17:00:00|5047.77|5046.27|5048.77|5047.27|5049.77|5048.27|5045.77|5044.27|15339
1711389600000|2024-03-25 18:00:00|5049.77|5048.27|5048.77|5047.27|5054.77|5053.27|5048.77|5047.27|12343
1711393200000|2024-03-25 19:00:00|5047.77|5046.27|5039.77|5038.27|5048.77|5047.27|5037.77|5036.27|22893
1711396800000|2024-03-25 20:00:00|5040.77|5039.27|5041.77|5040.27|5041.77|5040.27|5039.77|5038.27|2692
1711400400000|2024-03-25 21:00:00|5042.32|5039.32|5042.42|5039.42|5042.52|5039.52|5041.72|5038.72|5
1711404000000|2024-03-25 22:00:00|5042.72|5039.72|5044.4|5041.4|5046.3|5043.3|5042.62|5039.62|0
1711407600000|2024-03-25 23:00:00|5044.6|5041.6|5045.8|5042.8|5046.5|5043.5|5043.5|5040.5|0
1711411200000|2024-03-26 00:00:00|5045.6|5042.6|5049.6|5047.6|5050.6|5048.6|5045.1|5042.1|1860
1711414800000|2024-03-26 01:00:00|5048.6|5046.6|5048.6|5046.6|5052.6|5050.6|5048.6|5046.6|2187
1711418400000|2024-03-26 02:00:00|5047.6|5045.6|5046.6|5044.6|5049.6|5047.6|5046.6|5044.6|683
1711422000000|2024-03-26 03:00:00|5045.6|5043.6|5041.6|5039.6|5046.6|5044.6|5039.6|5037.6|823
1711425600000|2024-03-26 04:00:00|5042.6|5040.6|5043.6|5041.6|5045.6|5043.6|5041.6|5039.6|705
1711429200000|2024-03-26 05:00:00|5044.6|5042.6|5048.6|5046.6|5049.6|5047.6|5044.6|5042.6|1691
1711432800000|2024-03-26 06:00:00|5047.6|5045.6|5051.1|5049.1|5052.6|5050.6|5045.6|5043.6|3187
1711436400000|2024-03-26 07:00:00|5050.85|5049.35|5044.85|5043.35|5054.35|5052.85|5043.35|5041.85|9906
1711440000000|2024-03-26 08:00:00|5045.35|5043.85|5042.61|5041.11|5050.61|5049.11|5038.35|5036.85|54555
1711443600000|2024-03-26 09:00:00|5041.61|5040.11|5056.61|5055.11|5056.61|5055.11|5041.61|5040.11|74612
1711447200000|2024-03-26 10:00:00|5057.61|5056.11|5062.61|5061.11|5067.61|5066.11|5057.61|5056.11|81603
1711450800000|2024-03-26 11:00:00|5063.61|5062.11|5069.61|5068.11|5069.61|5068.11|5060.61|5059.11|33530
1711454400000|2024-03-26 12:00:00|5068.61|5067.11|5068.82|5067.32|5074.61|5073.11|5064.82|5063.32|72360
1711458000000|2024-03-26 13:00:00|5067.82|5066.32|5068.82|5067.32|5070.82|5069.32|5060.82|5059.32|39633
1711461600000|2024-03-26 14:00:00|5067.82|5066.32|5070.82|5069.32|5074.82|5073.32|5066.82|5065.32|50769
1711465200000|2024-03-26 15:00:00|5069.82|5068.32|5064.49|5062.99|5071.82|5070.32|5060.49|5058.99|58723
1711468800000|2024-03-26 16:00:00|5065.49|5063.99|5066.49|5064.99|5071.49|5069.99|5063.49|5061.99|138779
1711472400000|2024-03-26 17:00:00|5065.49|5063.99|5062.49|5060.99|5066.99|5065.49|5060.49|5058.99|22776
1711476000000|2024-03-26 18:00:00|5062.99|5061.49|5064.49|5062.99|5065.49|5063.99|5062.49|5060.99|5626
1711479600000|2024-03-26 19:00:00|5063.49|5061.99|5053.49|5051.99|5064.49|5062.99|5052.49|5050.99|16022
1711483200000|2024-03-26 20:00:00|5054.49|5052.99|5059.49|5057.99|5059.49|5057.99|5054.49|5052.99|3655
1711486800000|2024-03-26 21:00:00|5060.64|5057.64|5061.64|5058.64|5061.84|5058.84|5060.44|5057.44|2
1711490400000|2024-03-26 22:00:00|5060.94|5057.94|5061.6|5058.6|5062.1|5059.1|5059.54|5056.54|0
1711494000000|2024-03-26 23:00:00|5061.5|5058.5|5063.9|5060.9|5064|5061|5060.7|5057.7|0
1711497600000|2024-03-27 00:00:00|5064|5061|5066.2|5064.2|5067.2|5065.2|5061.3|5059.3|1331
1711501200000|2024-03-27 01:00:00|5065.2|5063.2|5065.2|5063.2|5067.2|5065.2|5063.2|5061.2|1968
1711504800000|2024-03-27 02:00:00|5064.2|5062.2|5066.2|5064.2|5068.2|5066.2|5064.2|5062.2|767
1711508400000|2024-03-27 03:00:00|5067.2|5065.2|5067.2|5065.2|5068.2|5066.2|5066.2|5064.2|800
1711512000000|2024-03-27 04:00:00|5068.2|5066.2|5070.7|5068.7|5071.2|5069.2|5068.2|5066.2|1655
1711515600000|2024-03-27 05:00:00|5071.2|5069.2|5069.2|5067.2|5072.2|5070.2|5069.2|5067.2|1071
1711519200000|2024-03-27 06:00:00|5068.2|5066.2|5068.2|5066.2|5071.2|5069.2|5067.2|5065.2|2070
1711522800000|2024-03-27 07:00:00|5067.95|5066.45|5063.95|5062.45|5069.95|5068.45|5062.95|5061.45|10310
1711526400000|2024-03-27 08:00:00|5064.95|5063.45|5066.39|5064.89|5075.95|5074.45|5064.95|5063.45|58367
1711530000000|2024-03-27 09:00:00|5067.39|5065.89|5074.39|5072.89|5075.39|5073.89|5066.39|5064.89|39427
1711533600000|2024-03-27 10:00:00|5075.39|5073.89|5080.39|5078.89|5081.39|5079.89|5071.39|5069.89|58520
1711537200000|2024-03-27 11:00:00|5081.39|5079.89|5085.39|5083.89|5087.39|5085.89|5077.39|5075.89|53705
1711540800000|2024-03-27 12:00:00|5084.39|5082.89|5093.86|5092.36|5093.86|5092.36|5084.39|5082.89|28532
1711544400000|2024-03-27 13:00:00|5094.86|5093.36|5090.86|5089.36|5095.86|5094.36|5089.86|5088.36|66235
1711548000000|2024-03-27 14:00:00|5091.86|5090.36|5089.86|5088.36|5094.86|5093.36|5084.86|5083.36|118370
1711551600000|2024-03-27 15:00:00|5088.86|5087.36|5083.42|5081.92|5090.86|5089.36|5083.42|5081.92|69480
1711555200000|2024-03-27 16:00:00|5082.42|5080.92|5086.42|5084.92|5087.42|5085.92|5077.42|5075.92|115293
1711558800000|2024-03-27 17:00:00|5085.42|5083.92|5085.42|5083.92|5089.42|5087.92|5084.42|5082.92|14810
1711562400000|2024-03-27 18:00:00|5086.42|5084.92|5087.42|5085.92|5092.42|5090.92|5085.42|5083.92|7835
1711566000000|2024-03-27 19:00:00|5088.42|5086.92|5099.42|5097.92|5099.42|5097.92|5084.42|5082.92|22123
1711569600000|2024-03-27 20:00:00|5098.42|5096.92|5099.42|5097.92|5101.42|5099.92|5097.42|5095.92|4892
1711573200000|2024-03-27 21:00:00|5100.37|5097.37|5100.37|5097.37|5101.07|5098.07|5099.27|5096.27|20
1711576800000|2024-03-27 22:00:00|5099.97|5096.97|5095.77|5092.77|5099.97|5096.97|5093.87|5090.87|0
1711580400000|2024-03-27 23:00:00|5095.97|5092.97|5095.57|5092.57|5097.67|5094.67|5094.67|5091.67|0
1711584000000|2024-03-28 00:00:00|5095.27|5092.27|5101.67|5099.67|5101.67|5099.67|5095.27|5092.27|1262
1711587600000|2024-03-28 01:00:00|5102.67|5100.67|5097.67|5095.67|5102.67|5100.67|5096.67|5094.67|2811
1711591200000|2024-03-28 02:00:00|5096.67|5094.67|5098.2|5096.2|5099.2|5097.2|5096.2|5094.2|1298
1711594800000|2024-03-28 03:00:00|5099.2|5097.2|5099.2|5097.2|5100.2|5098.2|5098.2|5096.2|605
1711598400000|2024-03-28 04:00:00|5098.2|5096.2|5100.2|5098.2|5101.2|5099.2|5098.2|5096.2|549
1711602000000|2024-03-28 05:00:00|5099.2|5097.2|5099.2|5097.2|5101.2|5099.2|5096.2|5094.2|1507
1711605600000|2024-03-28 06:00:00|5098.2|5096.2|5098.2|5096.2|5099.2|5097.2|5095.2|5093.2|1706
1711609200000|2024-03-28 07:00:00|5097.95|5096.45|5089.95|5088.45|5098.95|5097.45|5084.95|5083.45|17205
1711612800000|2024-03-28 08:00:00|5090.95|5089.45|5094.83|5093.33|5100.83|5099.33|5086.95|5085.45|87579
1711616400000|2024-03-28 09:00:00|5095.83|5094.33|5102.83|5101.33|5103.83|5102.33|5094.83|5093.33|56762
1711620000000|2024-03-28 10:00:00|5103.83|5102.33|5097.83|5096.33|5105.83|5104.33|5097.83|5096.33|62749
1711623600000|2024-03-28 11:00:00|5098.83|5097.33|5094.83|5093.33|5102.83|5101.33|5086.83|5085.33|66849
1711627200000|2024-03-28 12:00:00|5093.83|5092.33|5091.26|5089.76|5095.83|5094.33|5088.26|5086.76|60259
1711630800000|2024-03-28 13:00:00|5092.26|5090.76|5090.26|5088.76|5095.26|5093.76|5089.26|5087.76|60187
1711634400000|2024-03-28 14:00:00|5091.26|5089.76|5090.26|5088.76|5092.26|5090.76|5086.26|5084.76|64284
1711638000000|2024-03-28 15:00:00|5091.26|5089.76|5087.88|5086.38|5094.26|5092.76|5086.88|5085.38|56072
1711641600000|2024-03-28 16:00:00|5086.88|5085.38|5088.88|5087.38|5088.88|5087.38|5082.88|5081.38|268357
1711645200000|2024-03-28 17:00:00|5087.88|5086.38|5084.88|5083.38|5087.88|5086.38|5083.88|5082.38|53991
1711648800000|2024-03-28 18:00:00|5083.88|5082.38|5091.88|5090.38|5092.88|5091.38|5082.88|5081.38|7268
1711652400000|2024-03-28 19:00:00|5092.88|5091.38|5090.88|5089.38|5095.88|5094.38|5089.88|5088.38|24744
1711656000000|2024-03-28 20:00:00|5091.88|5090.38|5089.88|5088.38|5091.88|5090.38|5087.88|5086.38|5553
1711659600000|2024-03-28 21:00:00|5091.13|5088.13|5091.13|5088.13|5091.13|5088.13|5091.13|5088.13|0
1711922400000|2024-03-31 22:00:00|5106.13|5103.13|5112.23|5109.23|5112.33|5109.33|5105.13|5102.13|0
1711926000000|2024-03-31 23:00:00|5112.13|5109.13|5118.03|5115.03|5119.03|5116.03|5112.03|5109.03|0
1711929600000|2024-04-01 00:00:00|5117.93|5114.93|5114.83|5111.83|5118.13|5115.13|5113.13|5110.13|0
1711933200000|2024-04-01 01:00:00|5114.73|5111.73|5113.13|5110.13|5115.63|5112.63|5112.93|5109.93|0
1711936800000|2024-04-01 02:00:00|5113.03|5110.03|5113.73|5110.73|5114.13|5111.13|5112.23|5109.23|0
1711940400000|2024-04-01 03:00:00|5113.53|5110.53|5116.33|5113.33|5116.33|5113.33|5112.53|5109.53|0
1711944000000|2024-04-01 04:00:00|5116.43|5113.43|5117.33|5114.33|5117.33|5114.33|5116.03|5113.03|0
1711947600000|2024-04-01 05:00:00|5117.03|5114.03|5114.73|5111.73|5117.53|5114.53|5114.43|5111.43|0
1711951200000|2024-04-01 06:00:00|5114.53|5111.53|5115.03|5112.03|5116.33|5113.33|5114.33|5111.33|0
1711954800000|2024-04-01 07:00:00|5115.13|5112.13|5117.83|5114.83|5118.23|5115.23|5115.13|5112.13|0
1711958400000|2024-04-01 08:00:00|5117.63|5114.63|5117.03|5114.03|5117.83|5114.83|5113.73|5110.73|0
1711962000000|2024-04-01 09:00:00|5117.23|5114.23|5115.43|5112.43|5117.33|5114.33|5114.23|5111.23|0
1711965600000|2024-04-01 10:00:00|5115.53|5112.53|5116.83|5113.83|5117.33|5114.33|5115.13|5112.13|0
1711969200000|2024-04-01 11:00:00|5116.63|5113.63|5111.33|5108.33|5116.63|5113.63|5109.73|5106.73|0
1711972800000|2024-04-01 12:00:00|5111.13|5108.13|5103.73|5100.73|5111.63|5108.63|5099.43|5096.43|0
1711976400000|2024-04-01 13:00:00|5104.03|5101.03|5102.83|5099.83|5105.63|5102.63|5096.83|5093.83|0
1711980000000|2024-04-01 14:00:00|5099.33|5096.33|5085.43|5082.43|5103.73|5100.73|5083.53|5080.53|0
1711983600000|2024-04-01 15:00:00|5085.63|5082.63|5073.73|5070.73|5086.43|5083.43|5073.53|5070.53|0
1711987200000|2024-04-01 16:00:00|5074.03|5071.03|5081.63|5078.63|5084.43|5081.43|5072.63|5069.63|0
1711990800000|2024-04-01 17:00:00|5081.43|5078.43|5086.73|5083.73|5086.73|5083.73|5073.33|5070.33|0
1711994400000|2024-04-01 18:00:00|5086.53|5083.53|5088.13|5085.13|5090.83|5087.83|5084.33|5081.33|0
1711998000000|2024-04-01 19:00:00|5087.93|5084.93|5094.33|5091.33|5098.53|5095.53|5086.03|5083.03|0
1712001600000|2024-04-01 20:00:00|5094.73|5091.73|5094.43|5091.43|5096.43|5093.43|5092.43|5089.43|0
1712005200000|2024-04-01 21:00:00|5094.03|5091.03|5095.43|5092.43|5095.43|5092.43|5094.03|5091.03|0
1712008800000|2024-04-01 22:00:00|5094.63|5091.63|5089.53|5086.53|5095.13|5092.13|5088.93|5085.93|0
1712012400000|2024-04-01 23:00:00|5089.23|5086.23|5089.23|5086.23|5090.93|5087.93|5086.43|5083.43|0
1712016000000|2024-04-02 00:00:00|5089.33|5086.33|5093.13|5091.13|5093.13|5091.13|5081.13|5079.13|3974
1712019600000|2024-04-02 01:00:00|5092.13|5090.13|5095.13|5093.13|5095.13|5093.13|5090.13|5088.13|2899
1712023200000|2024-04-02 02:00:00|5095.63|5093.63|5096.7|5094.7|5097.7|5095.7|5093.13|5091.13|1436
1712026800000|2024-04-02 03:00:00|5096.2|5094.2|5092.7|5090.7|5096.7|5094.7|5091.7|5089.7|834
1712030400000|2024-04-02 04:00:00|5093.7|5091.7|5092.9|5090.9|5093.9|5091.9|5090.7|5088.7|748
1712034000000|2024-04-02 05:00:00|5091.9|5089.9|5092.9|5090.9|5092.9|5090.9|5089.9|5087.9|1880
1712037600000|2024-04-02 06:00:00|5092.65|5091.15|5096.65|5095.15|5102.65|5101.15|5088.65|5087.15|16801
1712041200000|2024-04-02 07:00:00|5097.65|5096.15|5112.01|5110.51|5115.65|5114.15|5096.65|5095.15|101709
1712044800000|2024-04-02 08:00:00|5114.01|5112.51|5098.01|5096.51|5123.01|5121.51|5094.01|5092.51|76090
1712048400000|2024-04-02 09:00:00|5097.01|5095.51|5101.01|5099.51|5106.01|5104.51|5096.01|5094.51|66256
1712052000000|2024-04-02 10:00:00|5100.01|5098.51|5095.01|5093.51|5101.01|5099.51|5089.01|5087.51|56425
1712055600000|2024-04-02 11:00:00|5096.01|5094.51|5090.47|5088.97|5099.01|5097.51|5088.97|5087.47|43463
1712059200000|2024-04-02 12:00:00|5090.97|5089.47|5073.97|5072.47|5092.97|5091.47|5073.97|5072.47|62603
1712062800000|2024-04-02 13:00:00|5072.97|5071.47|5043.97|5042.47|5073.97|5072.47|5037.97|5036.47|120206
1712066400000|2024-04-02 14:00:00|5044.97|5043.47|5042.66|5041.16|5053.66|5052.16|5037.97|5036.47|123640
1712070000000|2024-04-02 15:00:00|5042.16|5040.66|5039.66|5038.16|5049.66|5048.16|5037.66|5036.16|182925
1712073600000|2024-04-02 16:00:00|5040.66|5039.16|5047.66|5046.16|5047.66|5046.16|5037.66|5036.16|27714
1712077200000|2024-04-02 17:00:00|5048.66|5047.16|5043.66|5042.16|5048.66|5047.16|5040.66|5039.16|17757
1712080800000|2024-04-02 18:00:00|5044.66|5043.16|5045.66|5044.16|5047.66|5046.16|5043.66|5042.16|3814
1712084400000|2024-04-02 19:00:00|5044.66|5043.16|5054.66|5053.16|5055.66|5054.16|5044.66|5043.16|13663
1712088000000|2024-04-02 20:00:00|5055.91|5052.91|5057.41|5054.41|5058.31|5055.31|5055.41|5052.41|94
1712091600000|2024-04-02 21:00:00|5057.51|5054.51|5058.01|5055.01|5058.11|5055.11|5056.91|5053.91|0
1712095200000|2024-04-02 22:00:00|5057.71|5054.71|5054.41|5051.41|5057.71|5054.71|5054.01|5051.01|0
1712098800000|2024-04-02 23:00:00|5054.21|5051.21|5053.01|5050.01|5055.41|5052.41|5052.71|5049.71|0
1712102400000|2024-04-03 00:00:00|5052.71|5049.71|5044.91|5042.91|5052.71|5049.71|5040.91|5038.91|4137
1712106000000|2024-04-03 01:00:00|5043.91|5041.91|5040.91|5038.91|5049.91|5047.91|5040.91|5038.91|4168
1712109600000|2024-04-03 02:00:00|5041.91|5039.91|5045.5|5043.5|5048.5|5046.5|5040.91|5038.91|2213
1712113200000|2024-04-03 03:00:00|5046.5|5044.5|5048.5|5046.5|5049.5|5047.5|5044.5|5042.5|997
1712116800000|2024-04-03 04:00:00|5047.5|5045.5|5045.5|5043.5|5049.5|5047.5|5041.5|5039.5|1384
1712120400000|2024-04-03 05:00:00|5046.5|5044.5|5036.5|5034.5|5048.5|5046.5|5036.5|5034.5|5933
1712124000000|2024-04-03 06:00:00|5036.25|5034.75|5053.25|5051.75|5057.25|5055.75|5030.25|5028.75|21326
1712127600000|2024-04-03 07:00:00|5054.25|5052.75|5050.78|5049.28|5062.25|5060.75|5046.25|5044.75|74629
1712131200000|2024-04-03 08:00:00|5051.78|5050.28|5056.78|5055.28|5061.78|5060.28|5050.78|5049.28|63653
1712134800000|2024-04-03 09:00:00|5057.78|5056.28|5064.78|5063.28|5070.28|5068.78|5055.78|5054.28|52258
1712138400000|2024-04-03 10:00:00|5063.78|5062.28|5060.78|5059.28|5065.78|5064.28|5055.78|5054.28|46510
1712142000000|2024-04-03 11:00:00|5061.78|5060.28|5064.22|5062.72|5065.22|5063.72|5057.22|5055.72|36762
1712145600000|2024-04-03 12:00:00|5063.22|5061.72|5056.22|5054.72|5066.22|5064.72|5053.22|5051.72|27538
1712149200000|2024-04-03 13:00:00|5055.22|5053.72|5060.22|5058.72|5062.22|5060.72|5053.22|5051.72|51575
1712152800000|2024-04-03 14:00:00|5061.72|5060.22|5068.09|5066.59|5072.22|5070.72|5061.22|5059.72|89358
1712156400000|2024-04-03 15:00:00|5069.09|5067.59|5068.09|5066.59|5074.09|5072.59|5068.09|5066.59|139668
1712160000000|2024-04-03 16:00:00|5067.09|5065.59|5069.09|5067.59|5074.09|5072.59|5064.09|5062.59|24227
1712163600000|2024-04-03 17:00:00|5070.09|5068.59|5073.09|5071.59|5075.09|5073.59|5069.09|5067.59|5124
1712167200000|2024-04-03 18:00:00|5072.09|5070.59|5071.09|5069.59|5074.09|5072.59|5069.09|5067.59|4137
1712170800000|2024-04-03 19:00:00|5070.09|5068.59|5066.09|5064.59|5071.09|5069.59|5059.09|5057.59|23597
1712174400000|2024-04-03 20:00:00|5065.14|5062.14|5068.44|5065.44|5070.44|5067.44|5064.74|5061.74|25
1712178000000|2024-04-03 21:00:00|5068.54|5065.54|5070.2|5067.2|5070.2|5067.2|5068.24|5065.24|0
1712181600000|2024-04-03 22:00:00|5069.9|5066.9|5068.4|5065.4|5069.9|5066.9|5067.2|5064.2|0
1712185200000|2024-04-03 23:00:00|5068.6|5065.6|5075.9|5072.9|5082.6|5079.6|5068.1|5065.1|0
1712188800000|2024-04-04 00:00:00|5075.8|5072.8|5073|5071|5076|5074|5071.5|5068.5|2366
1712192400000|2024-04-04 01:00:00|5072|5070|5074|5072|5074|5072|5071|5069|1242
1712196000000|2024-04-04 02:00:00|5075|5073|5078|5076|5078|5076|5073|5071|564
1712199600000|2024-04-04 03:00:00|5077|5075|5079|5077|5079|5077|5077|5075|1431
1712203200000|2024-04-04 04:00:00|5078|5076|5079|5077|5080|5078|5078|5076|823
1712206800000|2024-04-04 05:00:00|5078|5076|5073|5071|5078|5076|5073|5071|2257
1712210400000|2024-04-04 06:00:00|5072.75|5071.25|5071.75|5070.25|5072.75|5071.25|5065.75|5064.25|11864
1712214000000|2024-04-04 07:00:00|5070.75|5069.25|5079.61|5078.11|5081.61|5080.11|5066.75|5065.25|61806
1712217600000|2024-04-04 08:00:00|5080.61|5079.11|5079.61|5078.11|5090.61|5089.11|5079.61|5078.11|53305
1712221200000|2024-04-04 09:00:00|5078.61|5077.11|5075.61|5074.11|5082.61|5081.11|5073.61|5072.11|46324
1712224800000|2024-04-04 10:00:00|5074.61|5073.11|5080.61|5079.11|5081.61|5080.11|5072.61|5071.11|36248
1712228400000|2024-04-04 11:00:00|5081.61|5080.11|5074.09|5072.59|5082.61|5081.11|5070.09|5068.59|27172
1712232000000|2024-04-04 12:00:00|5075.09|5073.59|5079.09|5077.59|5081.09|5079.59|5069.09|5067.59|37164
1712235600000|2024-04-04 13:00:00|5078.09|5076.59|5078.09|5076.59|5086.09|5084.59|5074.09|5072.59|66919
1712239200000|2024-04-04 14:00:00|5077.09|5075.59|5078.77|5077.27|5081.09|5079.59|5073.77|5072.27|42195
1712242800000|2024-04-04 15:00:00|5078.27|5076.77|5076.77|5075.27|5078.77|5077.27|5071.77|5070.27|108088
1712246400000|2024-04-04 16:00:00|5077.77|5076.27|5074.77|5073.27|5077.77|5076.27|5073.77|5072.27|15127
1712250000000|2024-04-04 17:00:00|5073.77|5072.27|5068.77|5067.27|5073.77|5072.27|5067.77|5066.27|8004
1712253600000|2024-04-04 18:00:00|5067.77|5066.27|5014.77|5013.27|5068.77|5067.27|5010.77|5009.27|47613
1712257200000|2024-04-04 19:00:00|5014.27|5012.77|5006.27|5004.77|5019.77|5018.27|5000.77|4999.27|44966
1712260800000|2024-04-04 20:00:00|5008.22|5005.22|5007.82|5004.82|5014.12|5011.12|5003.22|5000.22|105
1712264400000|2024-04-04 21:00:00|5007.72|5004.72|5009.32|5006.32|5009.92|5006.92|5007.62|5004.62|0
1712268000000|2024-04-04 22:00:00|5010.02|5007.02|5011.52|5008.52|5017.52|5014.52|5008.62|5005.62|0
1712271600000|2024-04-04 23:00:00|5011.72|5008.72|5011.02|5008.02|5015.12|5012.12|5009.82|5006.82|0
1712275200000|2024-04-05 00:00:00|5010.32|5007.32|5007.6|5005.6|5016.12|5013.12|5000.6|4998.6|3393
1712278800000|2024-04-05 01:00:00|5007.1|5005.1|4994.6|4992.6|5008.1|5006.1|4991.6|4989.6|4633
1712282400000|2024-04-05 02:00:00|4994.1|4992.1|4997.6|4995.6|4999.6|4997.6|4993.6|4991.6|1923
1712286000000|2024-04-05 03:00:00|4996.6|4994.6|5005.6|5003.6|5006.6|5004.6|4995.6|4993.6|2558
1712289600000|2024-04-05 04:00:00|5004.6|5002.6|5004.6|5002.6|5005.6|5003.6|5002.6|5000.6|983
1712293200000|2024-04-05 05:00:00|5005.1|5003.1|5010.6|5008.6|5011.6|5009.6|5003.6|5001.6|4318
1712296800000|2024-04-05 06:00:00|5010.35|5008.85|5008.35|5006.85|5015.35|5013.85|4999.35|4997.85|36877
1712300400000|2024-04-05 07:00:00|5008.85|5007.35|5006.08|5004.58|5014.35|5012.85|4998.08|4996.58|113570
1712304000000|2024-04-05 08:00:00|5005.08|5003.58|4993.08|4991.58|5011.08|5009.58|4987.58|4986.08|89451
1712307600000|2024-04-05 09:00:00|4992.08|4990.58|4999.08|4997.58|5001.08|4999.58|4985.08|4983.58|103380
1712311200000|2024-04-05 10:00:00|5000.08|4998.58|4998.08|4996.58|5002.08|5000.58|4992.08|4990.58|62382
1712314800000|2024-04-05 11:00:00|4999.08|4997.58|4992.44|4990.94|5001.44|4999.94|4992.44|4990.94|67588
1712318400000|2024-04-05 12:00:00|4993.44|4991.94|5007.44|5005.94|5012.44|5010.94|4984.44|4982.94|86601
1712322000000|2024-04-05 13:00:00|5008.44|5006.94|5009.44|5007.94|5013.44|5011.94|4998.44|4996.94|72694
1712325600000|2024-04-05 14:00:00|5008.44|5006.94|5017.76|5016.26|5017.76|5016.26|4997.44|4995.94|102959
1712329200000|2024-04-05 15:00:00|5016.76|5015.26|5016.52|5015.02|5019.76|5018.26|5009.52|5008.02|206184
1712332800000|2024-04-05 16:00:00|5017.52|5016.02|5024.52|5023.02|5024.52|5023.02|5014.52|5013.02|27232
1712336400000|2024-04-05 17:00:00|5024.02|5022.52|5007.52|5006.02|5025.52|5024.02|5006.52|5005.02|12495
1712340000000|2024-04-05 18:00:00|5008.52|5007.02|5011.52|5010.02|5018.52|5017.02|5003.52|5002.02|14269
1712343600000|2024-04-05 19:00:00|5012.52|5011.02|5016.52|5015.02|5017.02|5015.52|5009.52|5008.02|10872
1712347200000|2024-04-05 20:00:00|5015.17|5012.17|5018.87|5015.87|5018.87|5015.87|5012.27|5009.27|33
1712527200000|2024-04-07 22:00:00|5024.57|5021.57|5019.57|5016.57|5024.97|5021.97|5018.47|5015.47|0
1712530800000|2024-04-07 23:00:00|5019.37|5016.37|5021.97|5018.97|5022.67|5019.67|5019.07|5016.07|0
1712534400000|2024-04-08 00:00:00|5022.17|5019.17|5019.2|5017.2|5022.77|5020.77|5012.2|5010.2|3180
1712538000000|2024-04-08 01:00:00|5019.7|5017.7|5021.2|5019.2|5023.2|5021.2|5018.2|5016.2|2193
1712541600000|2024-04-08 02:00:00|5020.2|5018.2|5023.2|5021.2|5023.2|5021.2|5019.2|5017.2|1106
1712545200000|2024-04-08 03:00:00|5022.2|5020.2|5012.2|5010.2|5023.2|5021.2|5009.2|5007.2|1452
1712548800000|2024-04-08 04:00:00|5011.7|5009.7|5012.2|5010.2|5014.2|5012.2|5011.2|5009.2|502
1712552400000|2024-04-08 05:00:00|5013.2|5011.2|5016.2|5014.2|5016.2|5014.2|5010.2|5008.2|2462
1712556000000|2024-04-08 06:00:00|5015.95|5014.45|5006.95|5005.45|5019.95|5018.45|5006.95|5005.45|16926
1712559600000|2024-04-08 07:00:00|5007.95|5006.45|5035.75|5034.25|5041.75|5040.25|5004.95|5003.45|81823
1712563200000|2024-04-08 08:00:00|5035.25|5033.75|5026.75|5025.25|5037.75|5036.25|5024.75|5023.25|92491
1712566800000|2024-04-08 09:00:00|5025.75|5024.25|5037.75|5036.25|5038.75|5037.25|5023.75|5022.25|33665
1712570400000|2024-04-08 10:00:00|5036.75|5035.25|5038.75|5037.25|5040.75|5039.25|5030.75|5029.25|37003
1712574000000|2024-04-08 11:00:00|5039.75|5038.25|5037.18|5035.68|5041.75|5040.25|5032.18|5030.68|29301
1712577600000|2024-04-08 12:00:00|5036.18|5034.68|5050.18|5048.68|5052.18|5050.68|5033.18|5031.68|43491
1712581200000|2024-04-08 13:00:00|5049.18|5047.68|5048.18|5046.68|5054.18|5052.68|5046.18|5044.68|56017
1712584800000|2024-04-08 14:00:00|5049.18|5047.68|5046.02|5044.52|5050.02|5048.52|5036.02|5034.52|55394
1712588400000|2024-04-08 15:00:00|5047.02|5045.52|5045.02|5043.52|5049.02|5047.52|5043.02|5041.52|121785
1712592000000|2024-04-08 16:00:00|5044.02|5042.52|5049.02|5047.52|5049.02|5047.52|5039.02|5037.52|16125
1712595600000|2024-04-08 17:00:00|5048.02|5046.52|5047.02|5045.52|5049.02|5047.52|5044.02|5042.52|8000
1712599200000|2024-04-08 18:00:00|5046.02|5044.52|5044.02|5042.52|5047.02|5045.52|5040.02|5038.52|4772
1712602800000|2024-04-08 19:00:00|5043.02|5041.52|5038.02|5036.52|5046.02|5044.52|5037.02|5035.52|10812
1712606400000|2024-04-08 20:00:00|5038.97|5035.97|5041.67|5038.67|5042.77|5039.77|5038.77|5035.77|11
1712610000000|2024-04-08 21:00:00|5041.57|5038.57|5041.57|5038.57|5042.07|5039.07|5040.87|5037.87|0
1712613600000|2024-04-08 22:00:00|5042.47|5039.47|5042.57|5039.57|5044.47|5041.47|5041.37|5038.37|0
1712617200000|2024-04-08 23:00:00|5042.27|5039.27|5039.97|5036.97|5042.77|5039.77|5039.97|5036.97|0
1712620800000|2024-04-09 00:00:00|5040.17|5037.17|5033.27|5031.27|5040.9|5038.27|5033.27|5031.27|1184
1712624400000|2024-04-09 01:00:00|5034.27|5032.27|5032.27|5030.27|5036.27|5034.27|5032.27|5030.27|1226
1712628000000|2024-04-09 02:00:00|5033.27|5031.27|5033.27|5031.27|5034.27|5032.27|5031.27|5029.27|1474
1712631600000|2024-04-09 03:00:00|5032.27|5030.27|5036.27|5034.27|5036.27|5034.27|5032.27|5030.27|714
1712635200000|2024-04-09 04:00:00|5037.27|5035.27|5039.27|5037.27|5040.27|5038.27|5036.27|5034.27|2127
1712638800000|2024-04-09 05:00:00|5038.27|5036.27|5036.27|5034.27|5042.27|5040.27|5036.27|5034.27|3834
1712642400000|2024-04-09 06:00:00|5036.02|5034.52|5029.02|5027.52|5036.02|5034.52|5028.02|5026.52|13682
1712646000000|2024-04-09 07:00:00|5030.02|5028.52|5020.02|5018.52|5031.02|5029.52|5019.02|5017.52|74341
1712649600000|2024-04-09 08:00:00|5019.02|5017.52|5018.02|5016.52|5026.02|5024.52|5012.02|5010.52|46590
1712653200000|2024-04-09 09:00:00|5017.02|5015.52|5014.02|5012.52|5022.02|5020.52|5012.02|5010.52|77877
1712656800000|2024-04-09 10:00:00|5013.02|5011.52|5007.02|5005.52|5017.02|5015.52|4998.02|4996.52|42108
1712660400000|2024-04-09 11:00:00|5008.02|5006.52|5024.02|5022.52|5024.02|5022.52|5008.02|5006.52|36734
1712664000000|2024-04-09 12:00:00|5025.02|5023.52|5026.02|5024.52|5033.02|5031.52|5024.02|5022.52|44512
1712667600000|2024-04-09 13:00:00|5025.02|5023.52|5009.02|5007.52|5032.02|5030.52|5003.02|5001.52|62768
1712671200000|2024-04-09 14:00:00|5008.02|5006.52|4986.02|4984.52|5012.02|5010.52|4980.02|4978.52|99524
1712674800000|2024-04-09 15:00:00|4987.02|4985.52|4994.02|4992.52|4995.02|4993.52|4983.02|4981.52|169173
1712678400000|2024-04-09 16:00:00|4995.02|4993.52|4995.02|4993.52|5002.02|5000.52|4994.02|4992.52|18472
1712682000000|2024-04-09 17:00:00|4996.02|4994.52|4994.02|4992.52|5001.02|4999.52|4994.02|4992.52|12991
1712685600000|2024-04-09 18:00:00|4993.02|4991.52|4994.02|4992.52|4998.02|4996.52|4991.02|4989.52|5976
1712689200000|2024-04-09 19:00:00|4993.52|4992.02|5006.02|5004.52|5008.02|5006.52|4990.02|4988.52|18128
1712692800000|2024-04-09 20:00:00|5006.07|5003.07|5013.14|5010.14|5016.87|5013.87|5005.07|5002.07|20
1712696400000|2024-04-09 21:00:00|5010.37|5007.37|5010.07|5007.07|5011.17|5008.17|5009.37|5006.37|0
1712700000000|2024-04-09 22:00:00|5010.17|5007.17|5011.9|5008.9|5013.3|5010.3|5008.87|5005.87|0
1712703600000|2024-04-09 23:00:00|5012|5009|5010.5|5007.5|5012.4|5009.4|5010.5|5007.5|0
1712707200000|2024-04-10 00:00:00|5010.6|5007.6|5014.1|5012.1|5015.1|5013.1|5009.1|5007|1836
1712710800000|2024-04-10 01:00:00|5015.1|5013.1|5017.1|5015.1|5017.1|5015.1|5013.1|5011.1|2171
1712714400000|2024-04-10 02:00:00|5016.1|5014.1|5021.1|5019.1|5021.1|5019.1|5016.1|5014.1|1367
1712718000000|2024-04-10 03:00:00|5020.6|5018.6|5019.1|5017.1|5021.1|5019.1|5019.1|5017.1|604
1712721600000|2024-04-10 04:00:00|5020.1|5018.1|5020.1|5018.1|5023.1|5021.1|5019.1|5017.1|1282
1712725200000|2024-04-10 05:00:00|5021.1|5019.1|5018.1|5016.1|5022.1|5020.1|5015.6|5013.6|2000
1712728800000|2024-04-10 06:00:00|5017.85|5016.35|5027.85|5026.35|5030.85|5029.35|5015.85|5014.35|22684
1712732400000|2024-04-10 07:00:00|5026.85|5025.35|5025.9|5024.4|5032.85|5031.35|5021.85|5020.35|68195
1712736000000|2024-04-10 08:00:00|5026.9|5025.4|5034.9|5033.4|5035.9|5034.4|5023.9|5022.4|54376
1712739600000|2024-04-10 09:00:00|5035.9|5034.4|5023.9|5022.4|5036.9|5035.4|5023.9|5022.4|64664
1712743200000|2024-04-10 10:00:00|5024.9|5023.4|5030.9|5029.4|5031.9|5030.4|5022.9|5021.4|43507
1712746800000|2024-04-10 11:00:00|5031.9|5030.4|5034.58|5033.08|5038.9|5037.4|5031.9|5030.4|52694
1712750400000|2024-04-10 12:00:00|5033.58|5032.08|4965.58|4964.08|5035.58|5034.08|4961.58|4960.08|183030
1712754000000|2024-04-10 13:00:00|4966.58|4965.08|4980.58|4979.08|4988.58|4987.08|4948.58|4947.08|213836
1712757600000|2024-04-10 14:00:00|4979.58|4978.08|5001.55|5000.05|5013.55|5012.05|4978.58|4977.08|158189
1712761200000|2024-04-10 15:00:00|5000.55|4999.05|4995.75|4994.25|5002.55|5001.05|4991.75|4990.25|136699
1712764800000|2024-04-10 16:00:00|4996.75|4995.25|4997.75|4996.25|4998.75|4997.25|4990.75|4989.25|20010
1712768400000|2024-04-10 17:00:00|4998.75|4997.25|4990.25|4988.75|5000.75|4999.25|4979.75|4978.25|42331
1712772000000|2024-04-10 18:00:00|4990.75|4989.25|4981.75|4980.25|4994.75|4993.25|4981.25|4979.75|14172
1712775600000|2024-04-10 19:00:00|4980.75|4979.25|4991.75|4990.25|4995.75|4994.25|4979.75|4978.25|15532
1712779200000|2024-04-10 20:00:00|4993.3|4990.3|4991|4988|4994.2|4991.2|4983.3|4980.3|11
1712782800000|2024-04-10 21:00:00|4991|4988|4990.1|4987.1|4991.2|4988.2|4989.7|4986.7|0
1712786400000|2024-04-10 22:00:00|4989.1|4986.1|4986.4|4983.4|4989.3|4986.3|4983.6|4980.6|0
1712790000000|2024-04-10 23:00:00|4986.1|4983.1|4983.8|4980.8|4986.4|4983.4|4980|4977|0
1712793600000|2024-04-11 00:00:00|4984|4981|4988|4986|4991|4989|4983.4|4980.4|1728
1712797200000|2024-04-11 01:00:00|4987|4985|4992|4990|4995|4993|4984|4982|2270
1712800800000|2024-04-11 02:00:00|4993|4991|4993|4991|4996|4994|4991|4989|1324
1712804400000|2024-04-11 03:00:00|4994|4992|4996|4994|4998|4996|4992|4990|1605
1712808000000|2024-04-11 04:00:00|4996.5|4994.5|4996|4994|4997|4995|4994|4992|1027
1712811600000|2024-04-11 05:00:00|4995|4993|4997|4995|4998|4996|4994|4992|1822
1712815200000|2024-04-11 06:00:00|4996.75|4995.25|4989.75|4988.25|5000.75|4999.25|4988.75|4987.25|15398
1712818800000|2024-04-11 07:00:00|4988.75|4987.25|5007.32|5005.82|5010.75|5009.25|4988.75|4987.25|60460
1712822400000|2024-04-11 08:00:00|5006.32|5004.82|4986.32|4984.82|5011.32|5009.82|4986.32|4984.82|59506
1712826000000|2024-04-11 09:00:00|4985.32|4983.82|4980.32|4978.82|4990.32|4988.82|4977.32|4975.82|66198
1712829600000|2024-04-11 10:00:00|4981.32|4979.82|4973.32|4971.82|4982.32|4980.82|4967.32|4965.82|65797
1712833200000|2024-04-11 11:00:00|4974.32|4972.82|4965.75|4964.25|4977.32|4975.82|4962.75|4961.25|85892
1712836800000|2024-04-11 12:00:00|4964.75|4963.25|4991.75|4990.25|4997.75|4996.25|4962.25|4960.75|87981
1712840400000|2024-04-11 13:00:00|4992.75|4991.25|4980.75|4979.25|5005.75|5004.25|4978.75|4977.25|92368
1712844000000|2024-04-11 14:00:00|4979.75|4978.25|4951.53|4950.03|4980.75|4979.25|4933.53|4932.03|199367
1712847600000|2024-04-11 15:00:00|4952.53|4951.03|4975.7|4974.2|4976.7|4975.2|4950.53|4949.03|202794
1712851200000|2024-04-11 16:00:00|4976.7|4975.2|4977.7|4976.2|4979.7|4978.2|4972.7|4971.2|22903
1712854800000|2024-04-11 17:00:00|4976.7|4975.2|4989.7|4988.2|4991.7|4990.2|4974.7|4973.2|22359
1712858400000|2024-04-11 18:00:00|4989.2|4987.7|4994.7|4993.2|4997.7|4996.2|4989.2|4987.7|12839
1712862000000|2024-04-11 19:00:00|4995.2|4993.7|4995.7|4994.2|5000.7|4999.2|4994.7|4993.2|11600
1712865600000|2024-04-11 20:00:00|4997.86|4994.86|4997.26|4994.26|4999.16|4996.16|4994.36|4991.36|15
1712869200000|2024-04-11 21:00:00|4997.45|4994.45|4996.85|4993.85|4997.95|4994.95|4996.75|4993.75|0
1712872800000|2024-04-11 22:00:00|4997.56|4994.56|4999.76|4996.76|5001.46|4998.46|4996.46|4993.46|0
1712876400000|2024-04-11 23:00:00|4999.95|4996.95|4998.55|4995.55|5000.45|4997.45|4994.75|4991.75|0
1712880000000|2024-04-12 00:00:00|4998.36|4995.36|4996.95|4994.95|4998.95|4996.95|4987.95|4985.95|1888
1712883600000|2024-04-12 01:00:00|4995.95|4993.95|4997.95|4995.95|4998.95|4996.95|4991.95|4989.95|1538
1712887200000|2024-04-12 02:00:00|4996.95|4994.95|4995.95|4993.95|4997.95|4995.95|4993.95|4991.95|978
1712890800000|2024-04-12 03:00:00|4996.95|4994.95|4992.95|4990.95|4998.95|4996.95|4992.95|4990.95|982
1712894400000|2024-04-12 04:00:00|4993.95|4991.95|4995.45|4993.45|4997.95|4995.95|4992.95|4990.95|1293
1712898000000|2024-04-12 05:00:00|4995.95|4993.95|4997.95|4995.95|5001.95|4999.95|4993.95|4991.95|3389
1712901600000|2024-04-12 06:00:00|4997.7|4996.2|5012.7|5011.2|5013.7|5012.2|4997.7|4996.2|20747
1712905200000|2024-04-12 07:00:00|5013.7|5012.2|5019.57|5018.07|5023.7|5022.2|5009.7|5008.2|122873
1712908800000|2024-04-12 08:00:00|5020.57|5019.07|5017.57|5016.07|5025.57|5024.07|5014.57|5013.07|86817
1712912400000|2024-04-12 09:00:00|5015.57|5014.07|5006.57|5005.07|5018.57|5017.07|4995.57|4994.07|89238
1712916000000|2024-04-12 10:00:00|5005.57|5004.07|5000.57|4999.07|5010.57|5009.07|4995.57|4994.07|53194
1712919600000|2024-04-12 11:00:00|5001.57|5000.07|5004.17|5002.67|5008.17|5006.67|4997.57|4996.07|37455
1712923200000|2024-04-12 12:00:00|5003.17|5001.67|4955.17|4953.67|5006.17|5004.67|4954.17|4952.67|83948
1712926800000|2024-04-12 13:00:00|4954.17|4952.67|4973.67|4972.17|4982.17|4980.67|4939.17|4937.67|169882
1712930400000|2024-04-12 14:00:00|4968.67|4967.17|4937.15|4935.65|4971.15|4969.65|4936.15|4934.65|140148
1712934000000|2024-04-12 15:00:00|4936.15|4934.65|4959.15|4957.65|4962.15|4960.65|4934.15|4932.65|217782
1712937600000|2024-04-12 16:00:00|4958.15|4956.65|4942.15|4940.65|4959.15|4957.65|4939.15|4937.65|38803
1712941200000|2024-04-12 17:00:00|4943.15|4941.65|4939.15|4937.65|4944.65|4943.15|4932.15|4930.65|22772
1712944800000|2024-04-12 18:00:00|4938.15|4936.65|4929.15|4927.65|4943.15|4941.65|4928.15|4926.65|15595
1712948400000|2024-04-12 19:00:00|4928.15|4926.65|4936.15|4934.65|4941.15|4939.65|4927.15|4925.65|40752
1712952000000|2024-04-12 20:00:00|4938.3|4935.3|4936.7|4933.7|4940.9|4937.9|4936.7|4933.7|108
1713132000000|2024-04-14 22:00:00|4947.9|4944.9|4950.2|4947.2|4956.1|4953.1|4936.4|4933.4|0
1713135600000|2024-04-14 23:00:00|4950.4|4947.4|4951.1|4948.1|4955.4|4952.4|4948.7|4945.7|0
1713139200000|2024-04-15 00:00:00|4951.6|4948.6|4952.9|4950.9|4954.9|4952.9|4942.9|4940.9|3255
1713142800000|2024-04-15 01:00:00|4953.4|4951.4|4953.9|4951.9|4954.9|4952.9|4941.9|4939.9|2150
1713146400000|2024-04-15 02:00:00|4954.4|4952.4|4955.9|4953.9|4958.9|4956.9|4953.9|4951.9|1317
1713150000000|2024-04-15 03:00:00|4956.4|4954.4|4957.9|4955.9|4960.9|4958.9|4951.9|4949.9|910
1713153600000|2024-04-15 04:00:00|4958.4|4956.4|4960.9|4958.9|4960.9|4958.9|4955.9|4953.9|2318
1713157200000|2024-04-15 05:00:00|4961.9|4959.9|4970.4|4968.4|4974.9|4972.9|4961.9|4959.9|6965
1713160800000|2024-04-15 06:00:00|4970.15|4968.65|4978.65|4977.15|4983.15|4981.65|4965.65|4964.15|31167
1713164400000|2024-04-15 07:00:00|4979.15|4977.65|4990.16|4988.66|4992.15|4990.65|4975.15|4973.65|103841
1713168000000|2024-04-15 08:00:00|4990.66|4989.16|4994.66|4993.16|4999.66|4998.16|4987.66|4986.16|104451
1713171600000|2024-04-15 09:00:00|4995.66|4994.16|4996.66|4995.16|5000.66|4999.16|4989.66|4988.16|86220
1713175200000|2024-04-15 10:00:00|4997.66|4996.16|5000.66|4999.16|5005.66|5004.16|4995.66|4994.16|50212
1713178800000|2024-04-15 11:00:00|5001.66|5000.16|5014.94|5013.44|5014.94|5013.44|5000.66|4999.16|56078
1713182400000|2024-04-15 12:00:00|5013.94|5012.44|5024.94|5023.44|5036.94|5035.44|5008.94|5007.44|95439
1713186000000|2024-04-15 13:00:00|5025.94|5024.44|5025.94|5024.44|5032.94|5031.44|5021.94|5020.44|62460
1713189600000|2024-04-15 14:00:00|5024.94|5023.44|4985.75|4984.25|5028.94|5027.44|4984.75|4983.25|156326
1713193200000|2024-04-15 15:00:00|4984.75|4983.25|4986.91|4985.41|4987.91|4986.41|4971.75|4970.25|209360
1713196800000|2024-04-15 16:00:00|4985.91|4984.41|4974.91|4973.41|4990.91|4989.41|4967.91|4966.41|32388
1713200400000|2024-04-15 17:00:00|4973.91|4972.41|4953.91|4952.41|4976.91|4975.41|4942.91|4941.41|41822
1713204000000|2024-04-15 18:00:00|4952.91|4951.41|4949.91|4948.41|4953.91|4952.41|4942.91|4941.41|28556
1713207600000|2024-04-15 19:00:00|4948.91|4947.41|4941.91|4940.41|4949.91|4948.41|4939.91|4938.41|26805
1713211200000|2024-04-15 20:00:00|4943.16|4940.16|4940.86|4937.86|4943.36|4940.36|4934.06|4931.06|71
1713214800000|2024-04-15 21:00:00|4940.96|4937.96|4939.66|4936.66|4941.26|4938.26|4938.46|4935.46|0
1713218400000|2024-04-15 22:00:00|4940.66|4937.66|4945.1|4942.1|4945.8|4942.8|4940.66|4937.66|0
1713222000000|2024-04-15 23:00:00|4945.2|4942.2|4941.7|4938.7|4945.2|4942.2|4935.3|4932.3|0
1713225600000|2024-04-16 00:00:00|4942|4939|4933.7|4931.7|4944.6|4941.7|4931.7|4929.7|3436
1713229200000|2024-04-16 01:00:00|4933.2|4931.2|4928.7|4926.7|4933.7|4931.7|4925.7|4923.7|3349
1713232800000|2024-04-16 02:00:00|4929.7|4927.7|4917.7|4915.7|4929.7|4927.7|4908.7|4906.7|5066
1713236400000|2024-04-16 03:00:00|4917.2|4915.2|4916.7|4914.7|4917.7|4915.7|4909.2|4907.2|3228
1713240000000|2024-04-16 04:00:00|4915.7|4913.7|4914.7|4912.7|4916.7|4914.7|4907.7|4905.7|4139
1713243600000|2024-04-16 05:00:00|4913.7|4911.7|4922.7|4920.7|4925.7|4923.7|4913.7|4911.7|10581
1713247200000|2024-04-16 06:00:00|4922.45|4920.95|4915.45|4913.95|4924.45|4922.95|4901.45|4899.95|45442
1713250800000|2024-04-16 07:00:00|4914.45|4912.95|4920.95|4919.45|4923.95|4922.45|4903.95|4902.45|141201
1713254400000|2024-04-16 08:00:00|4919.95|4918.45|4920.95|4919.45|4925.95|4924.45|4912.95|4911.45|92270
1713258000000|2024-04-16 09:00:00|4919.95|4918.45|4915.95|4914.45|4927.95|4926.45|4909.95|4908.45|74482
1713261600000|2024-04-16 10:00:00|4916.95|4915.45|4917.95|4916.45|4921.95|4920.45|4909.95|4908.45|77753
1713265200000|2024-04-16 11:00:00|4916.95|4915.45|4942.38|4940.88|4942.38|4940.88|4915.95|4914.45|93026
1713268800000|2024-04-16 12:00:00|4941.38|4939.88|4935.38|4933.88|4945.38|4943.88|4928.38|4926.88|75238
1713272400000|2024-04-16 13:00:00|4936.38|4934.88|4914.38|4912.88|4937.38|4935.88|4898.38|4896.88|114139
1713276000000|2024-04-16 14:00:00|4915.38|4913.88|4906.08|4904.58|4925.08|4923.58|4902.08|4900.58|142142
1713279600000|2024-04-16 15:00:00|4907.08|4905.58|4919.58|4918.08|4926.08|4924.58|4904.08|4902.58|235917
1713283200000|2024-04-16 16:00:00|4920.08|4918.58|4931.08|4929.58|4932.08|4930.58|4914.08|4912.58|31793
1713286800000|2024-04-16 17:00:00|4932.08|4930.58|4930.08|4928.58|4937.08|4935.58|4917.58|4916.08|22994
1713290400000|2024-04-16 18:00:00|4929.08|4927.58|4940.08|4938.58|4946.08|4944.58|4921.08|4919.58|18508
1713294000000|2024-04-16 19:00:00|4939.08|4937.58|4930.08|4928.58|4944.08|4942.58|4927.08|4925.58|17190
1713297600000|2024-04-16 20:00:00|4931.34|4928.34|4933.44|4930.44|4933.94|4930.94|4927.24|4924.24|224
1713301200000|2024-04-16 21:00:00|4933.33|4930.33|4935.13|4932.13|4935.13|4932.13|4933.33|4930.33|0
1713304800000|2024-04-16 22:00:00|4935.03|4932.03|4938.1|4935.1|4940|4937|4935.03|4932.03|0
1713308400000|2024-04-16 23:00:00|4938.4|4935.4|4946.3|4943.3|4946.8|4943.8|4936.2|4933.2|0
1713312000000|2024-04-17 00:00:00|4946.4|4943.4|4931.4|4929.4|4946.7|4943.7|4927.9|4925.9|2394
1713315600000|2024-04-17 01:00:00|4930.9|4928.9|4936.9|4934.9|4937.9|4935.9|4928.9|4926.9|1732
1713319200000|2024-04-17 02:00:00|4935.9|4933.9|4939.9|4937.9|4940.9|4938.9|4934.9|4932.9|1038
1713322800000|2024-04-17 03:00:00|4939.4|4937.4|4938.4|4936.4|4939.9|4937.9|4935.9|4933.9|820
1713326400000|2024-04-17 04:00:00|4938.9|4936.9|4940.9|4938.9|4942.9|4940.9|4935.9|4933.9|1505
1713330000000|2024-04-17 05:00:00|4932.9|4930.9|4911.9|4909.9|4932.9|4930.9|4904.9|4902.9|15671
1713333600000|2024-04-17 06:00:00|4911.65|4910.15|4905.15|4903.65|4913.65|4912.15|4891.65|4890.15|31534
1713337200000|2024-04-17 07:00:00|4905.65|4904.15|4939.85|4938.35|4939.85|4938.35|4899.65|4898.15|98063
1713340800000|2024-04-17 08:00:00|4938.85|4937.35|4947.85|4946.35|4952.85|4951.35|4932.85|4931.35|100747
1713344400000|2024-04-17 09:00:00|4946.85|4945.35|4956.85|4955.35|4958.85|4957.35|4937.85|4936.35|62862
1713348000000|2024-04-17 10:00:00|4957.85|4956.35|4958.85|4957.35|4965.85|4964.35|4956.85|4955.35|46205
1713351600000|2024-04-17 11:00:00|4957.85|4956.35|4950.7|4949.2|4960.85|4959.35|4948.7|4947.2|47569
1713355200000|2024-04-17 12:00:00|4949.7|4948.2|4956.7|4955.2|4960.7|4959.2|4940.7|4939.2|57195
1713358800000|2024-04-17 13:00:00|4957.2|4955.7|4943.7|4942.2|4969.7|4968.2|4942.7|4941.2|87458
1713362400000|2024-04-17 14:00:00|4944.7|4943.2|4921.59|4920.09|4944.7|4943.2|4916.59|4915.09|125116
1713366000000|2024-04-17 15:00:00|4922.59|4921.09|4918.59|4917.09|4928.59|4927.09|4914.09|4912.59|154601
1713369600000|2024-04-17 16:00:00|4918.09|4916.59|4904.59|4903.09|4918.59|4917.09|4899.59|4898.09|37621
1713373200000|2024-04-17 17:00:00|4904.09|4902.59|4922.59|4921.09|4922.59|4921.09|4902.59|4901.09|17598
1713376800000|2024-04-17 18:00:00|4922.09|4920.59|4912.59|4911.09|4929.59|4928.09|4911.59|4910.09|19909
1713380400000|2024-04-17 19:00:00|4912.09|4910.59|4911.59|4910.09|4917.59|4916.09|4905.59|4904.09|22241
1713384000000|2024-04-17 20:00:00|4910.64|4907.64|4911.74|4908.74|4912.14|4909.14|4906.64|4903.64|9
1713387600000|2024-04-17 21:00:00|4911.94|4908.94|4913|4910|4913.84|4910.84|4911.84|4908.84|0
1713391200000|2024-04-17 22:00:00|4913.8|4910.8|4915.6|4912.6|4916.5|4913.5|4912.9|4909.9|0
1713394800000|2024-04-17 23:00:00|4915.8|4912.8|4917|4914|4917.5|4914.5|4913.9|4910.9|0
1713398400000|2024-04-18 00:00:00|4917.2|4914.2|4914.4|4912.4|4918.9|4916.9|4910.4|4908.4|1463
1713402000000|2024-04-18 01:00:00|4914.9|4912.9|4915.4|4913.4|4915.4|4913.4|4909.4|4907.4|1172
1713405600000|2024-04-18 02:00:00|4915.9|4913.9|4921.4|4919.4|4922.4|4920.4|4913.4|4911.4|2188
1713409200000|2024-04-18 03:00:00|4921.9|4919.9|4923.4|4921.4|4923.9|4921.9|4921.4|4919.4|1139
1713412800000|2024-04-18 04:00:00|4922.4|4920.4|4925.4|4923.4|4926.4|4924.4|4922.4|4920.4|2026
1713416400000|2024-04-18 05:00:00|4926.4|4924.4|4939.4|4937.4|4942.4|4940.4|4922.4|4920.4|14286
1713420000000|2024-04-18 06:00:00|4939.15|4937.65|4944.15|4942.65|4948.15|4946.65|4933.15|4931.65|31595
1713423600000|2024-04-18 07:00:00|4943.15|4941.65|4933.15|4931.65|4943.15|4941.65|4931.15|4929.65|82296
1713427200000|2024-04-18 08:00:00|4932.15|4930.65|4937.45|4935.95|4940.45|4938.95|4927.15|4925.65|57392
1713430800000|2024-04-18 09:00:00|4938.45|4936.95|4934.45|4932.95|4940.45|4938.95|4924.45|4922.95|50357
1713434400000|2024-04-18 10:00:00|4933.45|4931.95|4935.45|4933.95|4936.45|4934.95|4927.45|4925.95|36289
1713438000000|2024-04-18 11:00:00|4934.45|4932.95|4935.73|4934.23|4938.45|4936.95|4927.45|4925.95|39333
1713441600000|2024-04-18 12:00:00|4936.73|4935.23|4921.73|4920.23|4936.73|4935.23|4915.73|4914.23|37670
1713445200000|2024-04-18 13:00:00|4922.73|4921.23|4923.73|4922.23|4932.73|4931.23|4907.73|4906.23|90496
1713448800000|2024-04-18 14:00:00|4924.73|4923.23|4935.19|4933.69|4945.19|4943.69|4921.73|4920.23|132825
1713452400000|2024-04-18 15:00:00|4936.19|4934.69|4935.19|4933.69|4944.19|4942.69|4930.19|4928.69|160976
1713456000000|2024-04-18 16:00:00|4936.19|4934.69|4927.19|4925.69|4950.19|4948.69|4925.19|4923.69|50036
1713459600000|2024-04-18 17:00:00|4926.19|4924.69|4919.19|4917.69|4928.19|4926.69|4912.19|4910.69|17305
1713463200000|2024-04-18 18:00:00|4918.19|4916.69|4916.19|4914.69|4924.19|4922.69|4913.19|4911.69|13965
1713466800000|2024-04-18 19:00:00|4917.19|4915.69|4921.19|4919.69|4926.19|4924.69|4916.19|4914.69|18428
1713470400000|2024-04-18 20:00:00|4921.44|4918.44|4920.94|4917.94|4927.24|4924.24|4916.64|4913.64|22
1713474000000|2024-04-18 21:00:00|4920.84|4917.84|4920.1|4917.1|4920.84|4917.84|4919.04|4916.04|0
1713477600000|2024-04-18 22:00:00|4921.2|4918.2|4921.1|4918.1|4924.9|4921.9|4920.3|4917.3|0
1713481200000|2024-04-18 23:00:00|4920.8|4917.8|4912.8|4909.8|4921.1|4918.1|4910.4|4907.4|0
1713484800000|2024-04-19 00:00:00|4912.6|4909.6|4893|4891|4914.3|4911.3|4889.5|4887.5|7260
1713488400000|2024-04-19 01:00:00|4892.5|4890.5|4851.5|4849.5|4897|4895|4834|4832|18024
1713492000000|2024-04-19 02:00:00|4851|4849|4840|4838|4855|4853|4813|4811|10110
1713495600000|2024-04-19 03:00:00|4840.5|4838.5|4859|4857|4865|4863|4837|4835|5495
1713499200000|2024-04-19 04:00:00|4860|4858|4862|4860|4873|4871|4858|4856|3234
1713502800000|2024-04-19 05:00:00|4861|4859|4878|4876|4884.5|4882.5|4860|4858|13550
1713506400000|2024-04-19 06:00:00|4877.75|4876.25|4894.75|4893.25|4915.75|4914.25|4861.25|4859.75|55837
1713510000000|2024-04-19 07:00:00|4896.75|4895.25|4899.95|4898.45|4904.25|4902.75|4882.75|4881.25|89096
1713513600000|2024-04-19 08:00:00|4900.95|4899.45|4891.95|4890.45|4906.95|4905.45|4886.95|4885.45|64300
1713517200000|2024-04-19 09:00:00|4891.45|4889.95|4915.95|4914.45|4924.95|4923.45|4890.95|4889.45|132744
1713520800000|2024-04-19 10:00:00|4916.95|4915.45|4916.95|4915.45|4920.95|4919.45|4908.95|4907.45|65850
1713524400000|2024-04-19 11:00:00|4917.45|4915.95|4923.11|4921.61|4927.11|4925.61|4907.95|4906.45|36960
1713528000000|2024-04-19 12:00:00|4922.11|4920.61|4928.11|4926.61|4929.11|4927.61|4914.11|4912.61|47856
1713531600000|2024-04-19 13:00:00|4927.11|4925.61|4924.11|4922.61|4934.11|4932.61|4916.11|4914.61|80104
1713535200000|2024-04-19 14:00:00|4923.61|4922.11|4921.16|4919.66|4935.11|4933.61|4918.16|4916.66|76276
1713538800000|2024-04-19 15:00:00|4922.16|4920.66|4908.99|4907.49|4925.16|4923.66|4905.99|4904.49|169832
1713542400000|2024-04-19 16:00:00|4908.49|4906.99|4906.49|4904.99|4912.99|4911.49|4894.99|4893.49|29058
1713546000000|2024-04-19 17:00:00|4905.99|4904.49|4908.99|4907.49|4913.99|4912.49|4902.99|4901.49|15350
1713549600000|2024-04-19 18:00:00|4907.99|4906.49|4892.99|4891.49|4907.99|4906.49|4883.99|4882.49|12932
1713553200000|2024-04-19 19:00:00|4891.99|4890.49|4896.99|4895.49|4899.99|4898.49|4887.99|4886.49|18892
1713556800000|2024-04-19 20:00:00|4898.24|4895.24|4898.15|4895.15|4900.15|4897.15|4894.14|4891.14|33
1713736800000|2024-04-21 22:00:00|4907.4|4904.4|4913.5|4910.5|4914.7|4911.7|4905.6|4902.6|0
1713740400000|2024-04-21 23:00:00|4913.4|4910.4|4915.3|4912.3|4916.2|4913.2|4910.1|4907.1|0
1713744000000|2024-04-22 00:00:00|4915.2|4912.2|4916.3|4914.3|4936.8|4934.8|4912.7|4909.7|5046
1713747600000|2024-04-22 01:00:00|4916.8|4914.8|4927.8|4925.8|4927.8|4925.8|4914.3|4912.3|3258
1713751200000|2024-04-22 02:00:00|4928.8|4926.8|4926.8|4924.8|4931.8|4929.8|4924.8|4922.8|1938
1713754800000|2024-04-22 03:00:00|4926.3|4924.3|4922.8|4920.8|4928.8|4926.8|4922.8|4920.8|1742
1713758400000|2024-04-22 04:00:00|4923.8|4921.8|4926.8|4924.8|4928.8|4926.8|4922.8|4920.8|1253
1713762000000|2024-04-22 05:00:00|4927.8|4925.8|4934.8|4932.8|4934.8|4932.8|4925.8|4923.8|3554
1713765600000|2024-04-22 06:00:00|4934.55|4933.05|4945.55|4944.05|4947.55|4946.05|4931.55|4930.05|17237
1713769200000|2024-04-22 07:00:00|4944.55|4943.05|4917.55|4916.05|4954.55|4953.05|4914.55|4913.05|95377
1713772800000|2024-04-22 08:00:00|4916.55|4915.05|4925.55|4924.05|4925.55|4924.05|4913.55|4912.05|72029
1713776400000|2024-04-22 09:00:00|4925.05|4923.55|4936.55|4935.05|4940.55|4939.05|4924.55|4923.05|72431
1713780000000|2024-04-22 10:00:00|4937.55|4936.05|4935.55|4934.05|4943.55|4942.05|4930.55|4929.05|33483
1713783600000|2024-04-22 11:00:00|4934.55|4933.05|4936.38|4934.88|4939.38|4937.88|4928.55|4927.05|41953
1713787200000|2024-04-22 12:00:00|4937.38|4935.88|4939.38|4937.88|4940.38|4938.88|4928.38|4926.88|27027
1713790800000|2024-04-22 13:00:00|4939.88|4938.38|4938.38|4936.88|4945.38|4943.88|4932.38|4930.88|57688
1713794400000|2024-04-22 14:00:00|4939.38|4937.88|4942.16|4940.66|4946.16|4944.66|4933.16|4931.66|82972
1713798000000|2024-04-22 15:00:00|4941.16|4939.66|4938.52|4937.02|4944.16|4942.66|4930.52|4929.02|153457
1713801600000|2024-04-22 16:00:00|4939.52|4938.02|4944.52|4943.02|4948.52|4947.02|4938.52|4937.02|19807
1713805200000|2024-04-22 17:00:00|4944.02|4942.52|4960.52|4959.02|4964.52|4963.02|4942.52|4941.02|13509
1713808800000|2024-04-22 18:00:00|4961.02|4959.52|4960.52|4959.02|4967.52|4966.02|4957.52|4956.02|9952
1713812400000|2024-04-22 19:00:00|4960.02|4958.52|4950.52|4949.02|4960.52|4959.02|4946.52|4945.02|16243
1713816000000|2024-04-22 20:00:00|4952.47|4949.47|4952.77|4949.77|4953.17|4950.17|4945.67|4942.67|11
1713819600000|2024-04-22 21:00:00|4953.07|4950.07|4955.07|4952.07|4955.37|4952.37|4952.67|4949.67|0
1713823200000|2024-04-22 22:00:00|4954.57|4951.57|4952.8|4949.8|4957.57|4954.57|4949.77|4946.77|0
1713826800000|2024-04-22 23:00:00|4952.5|4949.5|4950.6|4947.6|4953.5|4950.5|4942.6|4939.6|0
1713830400000|2024-04-23 00:00:00|4950.8|4947.8|4958.8|4956.8|4960.3|4958.3|4950.4|4947.4|1431
1713834000000|2024-04-23 01:00:00|4958.3|4956.3|4950.3|4948.3|4959.3|4957.3|4947.3|4945.3|1187
1713837600000|2024-04-23 02:00:00|4951.3|4949.3|4954.8|4952.8|4957.3|4955.3|4948.8|4946.8|482
1713841200000|2024-04-23 03:00:00|4955.3|4953.3|4956.3|4954.3|4958.3|4956.3|4951.3|4949.3|622
1713844800000|2024-04-23 04:00:00|4956.8|4954.8|4955.3|4953.3|4957.3|4955.3|4953.3|4951.3|685
1713848400000|2024-04-23 05:00:00|4955.8|4953.8|4954.3|4952.3|4957.3|4955.3|4951.3|4949.3|2206
1713852000000|2024-04-23 06:00:00|4954.05|4952.55|4966.55|4965.05|4967.05|4965.55|4949.05|4947.55|21601
1713855600000|2024-04-23 07:00:00|4965.05|4963.55|4967.05|4965.55|4980.05|4978.55|4963.05|4961.55|75944
1713859200000|2024-04-23 08:00:00|4968.05|4966.55|4968.05|4966.55|4977.05|4975.55|4968.05|4966.55|35399
1713862800000|2024-04-23 09:00:00|4969.05|4967.55|4978.05|4976.55|4979.05|4977.55|4968.05|4966.55|50691
1713866400000|2024-04-23 10:00:00|4977.55|4976.05|4994.05|4992.55|4995.05|4993.55|4977.05|4975.55|45411
1713870000000|2024-04-23 11:00:00|4995.05|4993.55|4982.95|4981.45|4997.05|4995.55|4980.95|4979.45|46561
1713873600000|2024-04-23 12:00:00|4981.95|4980.45|4988.45|4986.95|4988.95|4987.45|4973.95|4972.45|57405
1713877200000|2024-04-23 13:00:00|4988.95|4987.45|4990.95|4989.45|4994.95|4993.45|4982.95|4981.45|51675
1713880800000|2024-04-23 14:00:00|4991.95|4990.45|5006.16|5004.66|5009.16|5007.66|4985.16|4983.66|72733
1713884400000|2024-04-23 15:00:00|5007.16|5005.66|5000.61|4999.11|5012.16|5010.66|5000.11|4998.61|177634
1713888000000|2024-04-23 16:00:00|5001.11|4999.61|5007.61|5006.11|5011.61|5010.11|5000.61|4999.11|34053
1713891600000|2024-04-23 17:00:00|5007.11|5005.61|5015.61|5014.11|5016.61|5015.11|5005.61|5004.11|12273
1713895200000|2024-04-23 18:00:00|5014.61|5013.11|5017.61|5016.11|5018.61|5017.11|5013.61|5012.11|11219
1713898800000|2024-04-23 19:00:00|5017.11|5015.61|5012.61|5011.11|5020.61|5019.11|5010.61|5009.11|22156
1713902400000|2024-04-23 20:00:00|5013.66|5010.66|5016.66|5013.66|5017.76|5014.76|5010.96|5007.96|10
1713906000000|2024-04-23 21:00:00|5016.56|5013.56|5019.96|5016.96|5022.16|5019.16|5016.46|5013.46|0
1713909600000|2024-04-23 22:00:00|5016.86|5013.86|5018.16|5015.16|5019.06|5016.06|5016.36|5013.36|0
1713913200000|2024-04-23 23:00:00|5018.26|5015.26|5019.46|5016.46|5021.86|5018.86|5017.46|5014.46|0
1713916800000|2024-04-24 00:00:00|5019.36|5016.36|5025.86|5023.86|5027.86|5025.86|5012.96|5009.96|3060
1713920400000|2024-04-24 01:00:00|5025.36|5023.36|5032.4|5030.4|5032.4|5030.4|5022.9|5020.9|1673
1713924000000|2024-04-24 02:00:00|5031.9|5029.9|5029.4|5027.4|5034.4|5032.4|5026.4|5024.4|1674
1713927600000|2024-04-24 03:00:00|5030.4|5028.4|5031.4|5029.4|5035.4|5033.4|5028.4|5026.4|1441
1713931200000|2024-04-24 04:00:00|5030.4|5028.4|5029.4|5027.4|5031.4|5029.4|5028.4|5026.4|546
1713934800000|2024-04-24 05:00:00|5030.4|5028.4|5033.4|5031.4|5036.4|5034.4|5029.4|5027.4|4033
1713938400000|2024-04-24 06:00:00|5033.15|5031.65|5028.65|5027.15|5034.15|5032.65|5024.15|5022.65|12453
1713942000000|2024-04-24 07:00:00|5025.65|5024.15|5027.15|5025.65|5030.15|5028.65|5014.15|5012.65|61771
1713945600000|2024-04-24 08:00:00|5026.15|5024.65|5018.15|5016.65|5032.15|5030.65|5018.15|5016.65|52165
1713949200000|2024-04-24 09:00:00|5019.15|5017.65|5023.15|5021.65|5028.15|5026.65|5019.15|5017.65|49037
1713952800000|2024-04-24 10:00:00|5022.15|5020.65|5024.65|5023.15|5029.15|5027.65|5022.15|5020.65|27111
1713956400000|2024-04-24 11:00:00|5025.15|5023.65|5026.98|5025.48|5029.15|5027.65|5023.15|5021.65|34188
1713960000000|2024-04-24 12:00:00|5027.98|5026.48|5014.98|5013.48|5030.98|5029.48|5014.98|5013.48|39323
1713963600000|2024-04-24 13:00:00|5014.48|5012.98|5003.98|5002.48|5017.98|5016.48|5002.98|5001.48|59929
1713967200000|2024-04-24 14:00:00|5002.98|5001.48|4987.64|4986.14|5008.98|5007.48|4987.64|4986.14|95630
1713970800000|2024-04-24 15:00:00|4987.14|4985.64|4981.64|4980.14|4990.64|4989.14|4981.64|4980.14|182055
1713974400000|2024-04-24 16:00:00|4982.14|4980.64|4986.64|4985.14|4986.64|4985.14|4978.64|4977.14|20525
1713978000000|2024-04-24 17:00:00|4987.64|4986.14|4999.64|4998.14|5001.64|5000.14|4984.64|4983.14|11722
1713981600000|2024-04-24 18:00:00|5000.64|4999.14|4989.64|4988.14|5000.64|4999.14|4989.64|4988.14|5522
1713985200000|2024-04-24 19:00:00|4989.14|4987.64|4992.64|4991.14|4997.64|4996.14|4987.64|4986.14|8574
1713988800000|2024-04-24 20:00:00|4992.89|4989.89|4974.59|4971.59|4994.59|4991.59|4970.29|4967.29|6
1713992400000|2024-04-24 21:00:00|4974.29|4971.29|4968.19|4965.19|4974.69|4971.69|4966.69|4963.69|0
1713996000000|2024-04-24 22:00:00|4968.99|4965.99|4973.5|4970.5|4974.8|4971.8|4968.19|4965.19|0
1713999600000|2024-04-24 23:00:00|4973.8|4970.8|4975|4972|4977|4974|4972.8|4969.8|0
1714003200000|2024-04-25 00:00:00|4975.1|4972.1|4990.4|4988.4|4991.4|4989.4|4975.1|4972.1|2228
1714006800000|2024-04-25 01:00:00|4989.4|4987.4|4982.4|4980.4|4990.4|4988.4|4980.9|4978.9|1581
1714010400000|2024-04-25 02:00:00|4981.9|4979.9|4985.4|4983.4|4986.4|4984.4|4981.4|4979.4|501
1714014000000|2024-04-25 03:00:00|4984.4|4982.4|4981.4|4979.4|4984.4|4982.4|4980.4|4978.4|1961
1714017600000|2024-04-25 04:00:00|4980.9|4978.9|4980.4|4978.4|4983.4|4981.4|4979.4|4977.4|1020
1714021200000|2024-04-25 05:00:00|4981.4|4979.4|4978.4|4976.4|4981.4|4979.4|4973.4|4971.4|5021
1714024800000|2024-04-25 06:00:00|4978.15|4976.65|4990.15|4988.65|4992.15|4990.65|4974.15|4972.65|17261
1714028400000|2024-04-25 07:00:00|4991.15|4989.65|4969.65|4968.15|4992.15|4990.65|4962.15|4960.65|107131
1714032000000|2024-04-25 08:00:00|4970.65|4969.15|4972.65|4971.15|4980.65|4979.15|4967.65|4966.15|61242
1714035600000|2024-04-25 09:00:00|4971.65|4970.15|4966.65|4965.15|4972.65|4971.15|4965.65|4964.15|25702
1714039200000|2024-04-25 10:00:00|4966.15|4964.65|4949.65|4948.15|4967.65|4966.15|4949.65|4948.15|33118
1714042800000|2024-04-25 11:00:00|4950.15|4948.65|4959.61|4958.11|4960.61|4959.11|4946.61|4945.11|40834
1714046400000|2024-04-25 12:00:00|4960.61|4959.11|4926.61|4925.11|4960.61|4959.11|4923.61|4922.11|70819
1714050000000|2024-04-25 13:00:00|4926.11|4924.61|4906.61|4905.11|4930.61|4929.11|4901.61|4900.11|126779
1714053600000|2024-04-25 14:00:00|4905.61|4904.11|4934.95|4933.45|4934.95|4933.45|4899.61|4898.11|120364
1714057200000|2024-04-25 15:00:00|4933.95|4932.45|4929.53|4928.03|4943.95|4942.45|4922.53|4921.03|182458
1714060800000|2024-04-25 16:00:00|4928.53|4927.03|4933.53|4932.03|4935.53|4934.03|4925.53|4924.03|28044
1714064400000|2024-04-25 17:00:00|4934.03|4932.53|4945.53|4944.03|4947.53|4946.03|4927.53|4926.03|13828
1714068000000|2024-04-25 18:00:00|4946.53|4945.03|4943.53|4942.03|4947.53|4946.03|4937.53|4936.03|13091
1714071600000|2024-04-25 19:00:00|4944.03|4942.53|4946.03|4944.53|4952.53|4951.03|4942.53|4941.03|22707
1714075200000|2024-04-25 20:00:00|4947.08|4944.08|4979.48|4976.48|4980.78|4977.78|4944.78|4941.78|18
1714078800000|2024-04-25 21:00:00|4979.78|4976.78|4975.58|4972.58|4980.08|4977.08|4972.68|4969.68|0
1714082400000|2024-04-25 22:00:00|4979.28|4976.28|4971|4968|4979.88|4976.88|4969.1|4966.1|0
1714086000000|2024-04-25 23:00:00|4970.8|4967.8|4967.4|4964.4|4971.3|4968.3|4966.9|4963.9|0
1714089600000|2024-04-26 00:00:00|4967.1|4964.1|4957.3|4955.3|4967.2|4964.2|4953.3|4951.3|2366
1714093200000|2024-04-26 01:00:00|4956.3|4954.3|4963.3|4961.3|4964.3|4962.3|4955.3|4953.3|1797
1714096800000|2024-04-26 02:00:00|4962.8|4960.8|4962.8|4960.8|4966.3|4964.3|4960.3|4958.3|1021
1714100400000|2024-04-26 03:00:00|4962.3|4960.3|4966.3|4964.3|4969.3|4967.3|4962.3|4960.3|1283
1714104000000|2024-04-26 04:00:00|4966.8|4964.8|4963.3|4961.3|4966.8|4964.8|4962.8|4960.8|1475
1714107600000|2024-04-26 05:00:00|4964.3|4962.3|4972.3|4970.3|4973.3|4971.3|4962.3|4960.3|3985
1714111200000|2024-04-26 06:00:00|4972.05|4970.55|4974.05|4972.55|4984.05|4982.55|4972.05|4970.55|27380
1714114800000|2024-04-26 07:00:00|4974.55|4973.05|4970.28|4968.78|4976.05|4974.55|4962.05|4960.55|46886
1714118400000|2024-04-26 08:00:00|4969.28|4967.78|4969.28|4967.78|4975.28|4973.78|4966.28|4964.78|35226
1714122000000|2024-04-26 09:00:00|4968.28|4966.78|4972.28|4970.78|4974.28|4972.78|4963.28|4961.78|52192
1714125600000|2024-04-26 10:00:00|4971.28|4969.78|4975.28|4973.78|4976.28|4974.78|4969.28|4967.78|25018
1714129200000|2024-04-26 11:00:00|4976.28|4974.78|4979.46|4977.96|4982.28|4980.78|4974.46|4972.96|28145
1714132800000|2024-04-26 12:00:00|4978.46|4976.96|4981.46|4979.96|4992.46|4990.96|4974.46|4972.96|52673
1714136400000|2024-04-26 13:00:00|4982.46|4980.96|5004.46|5002.96|5007.46|5005.96|4980.46|4978.96|70831
1714140000000|2024-04-26 14:00:00|5003.96|5002.46|5007.08|5005.58|5019.58|5018.08|5002.46|5000.96|122494
1714143600000|2024-04-26 15:00:00|5008.08|5006.58|5006.57|5005.07|5011.58|5010.08|5002.57|5001.07|215492
1714147200000|2024-04-26 16:00:00|5006.07|5004.57|5011.57|5010.07|5012.57|5011.07|5003.57|5002.07|21391
1714150800000|2024-04-26 17:00:00|5012.57|5011.07|5014.57|5013.07|5017.57|5016.07|5009.57|5008.07|10659
1714154400000|2024-04-26 18:00:00|5015.57|5014.07|5013.57|5012.07|5015.57|5014.07|5008.57|5007.07|4784
1714158000000|2024-04-26 19:00:00|5014.57|5013.07|5009.57|5008.07|5014.57|5013.07|5006.57|5005.07|13970
1714161600000|2024-04-26 20:00:00|5009.12|5006.12|5011.42|5008.42|5011.52|5008.52|5008.42|5005.42|27
1714341600000|2024-04-28 22:00:00|5016.52|5013.52|5017|5014|5019.1|5016.1|5015.1|5012.1|0
1714345200000|2024-04-28 23:00:00|5017.7|5014.7|5022|5019|5022|5019|5016.2|5013.2|0
1714348800000|2024-04-29 00:00:00|5022.3|5019.3|5018.4|5016.4|5023.5|5020.5|5014.4|5012.4|1222
1714352400000|2024-04-29 01:00:00|5018.9|5016.9|5024.4|5022.4|5025.4|5023.4|5018.4|5016.4|1750
1714356000000|2024-04-29 02:00:00|5024.9|5022.9|5024.4|5022.4|5025.4|5023.4|5022.4|5020.4|812
1714359600000|2024-04-29 03:00:00|5025.4|5023.4|5022.4|5020.4|5027.4|5025.4|5021.4|5019.4|677
1714363200000|2024-04-29 04:00:00|5023.4|5021.4|5025.4|5023.4|5027.4|5025.4|5020.4|5018.4|940
1714366800000|2024-04-29 05:00:00|5024.9|5022.9|5029.4|5027.4|5029.4|5027.4|5022.4|5020.4|2128
1714370400000|2024-04-29 06:00:00|5029.15|5027.65|5020.65|5019.15|5031.15|5029.65|5020.65|5019.15|18385
1714374000000|2024-04-29 07:00:00|5021.15|5019.65|5019.65|5018.15|5027.15|5025.65|5011.15|5009.65|61357
1714377600000|2024-04-29 08:00:00|5018.65|5017.15|5010.15|5008.65|5019.65|5018.15|5009.15|5007.65|33507
1714381200000|2024-04-29 09:00:00|5011.15|5009.65|4997.15|4995.65|5012.15|5010.65|4997.15|4995.65|79593
1714384800000|2024-04-29 10:00:00|4996.15|4994.65|4999.15|4997.65|5002.15|5000.65|4995.15|4993.65|29619
1714388400000|2024-04-29 11:00:00|4998.15|4996.65|4996.65|4995.15|4998.15|4996.65|4993.15|4991.65|31768
1714392000000|2024-04-29 12:00:00|4995.65|4994.15|4996.65|4995.15|5000.65|4999.15|4991.65|4990.15|42218
1714395600000|2024-04-29 13:00:00|4995.65|4994.15|4982.15|4980.65|4997.65|4996.15|4980.65|4979.15|48272
1714399200000|2024-04-29 14:00:00|4982.65|4981.15|4987.9|4986.4|4990.9|4989.4|4980.65|4979.15|87000
1714402800000|2024-04-29 15:00:00|4986.9|4985.4|4979.52|4978.02|4987.9|4986.4|4975.52|4974.02|128487
1714406400000|2024-04-29 16:00:00|4978.52|4977.02|4978.52|4977.02|4982.52|4981.02|4977.52|4976.02|14780
1714410000000|2024-04-29 17:00:00|4979.02|4977.52|4981.52|4980.02|4982.52|4981.02|4975.52|4974.02|8314
1714413600000|2024-04-29 18:00:00|4980.52|4979.02|4979.52|4978.02|4981.52|4980.02|4971.52|4970.02|7593
1714417200000|2024-04-29 19:00:00|4978.52|4977.02|4980.02|4978.52|4980.02|4978.52|4966.52|4965.02|13453
1714420800000|2024-04-29 20:00:00|4981.27|4978.27|4981.17|4978.17|4985.37|4982.37|4979.77|4976.77|39
1714424400000|2024-04-29 21:00:00|4981.47|4978.47|4981.77|4978.77|4982.27|4979.27|4980.87|4977.87|0
1714428000000|2024-04-29 22:00:00|4981.97|4978.97|4978.6|4975.6|4981.97|4978.97|4977.7|4974.7|0
1714431600000|2024-04-29 23:00:00|4978.7|4975.7|4980.1|4977.1|4980.6|4977.6|4978.2|4975.2|0
1714435200000|2024-04-30 00:00:00|4980|4977|4981.3|4979.3|4983.3|4981.3|4976.3|4974.3|1476
1714438800000|2024-04-30 01:00:00|4980.3|4978.3|4979.3|4977.3|4982.3|4980.3|4979.3|4977.3|545
1714442400000|2024-04-30 02:00:00|4980.3|4978.3|4978.3|4976.3|4982.3|4980.3|4977.3|4975.3|458
1714446000000|2024-04-30 03:00:00|4978.8|4976.8|4979.3|4977.3|4980.3|4978.3|4976.8|4974.8|344
1714449600000|2024-04-30 04:00:00|4979.8|4977.8|4979.3|4977.3|4980.3|4978.3|4978.3|4976.3|286
1714453200000|2024-04-30 05:00:00|4979.8|4977.8|4979.3|4977.3|4980.3|4978.3|4971.3|4969.3|2789
1714456800000|2024-04-30 06:00:00|4979.05|4977.55|4987.05|4985.55|4991.05|4989.55|4979.05|4977.55|17526
1714460400000|2024-04-30 07:00:00|4988.05|4986.55|4966.62|4965.12|4988.05|4986.55|4965.62|4964.12|53861
1714464000000|2024-04-30 08:00:00|4967.62|4966.12|4955.62|4954.12|4970.62|4969.12|4953.62|4952.12|59101
1714467600000|2024-04-30 09:00:00|4954.62|4953.12|4959.62|4958.12|4959.62|4958.12|4951.62|4950.12|59640
1714471200000|2024-04-30 10:00:00|4958.62|4957.12|4966.62|4965.12|4969.62|4968.12|4956.62|4955.12|29180
1714474800000|2024-04-30 11:00:00|4967.12|4965.62|4959.57|4958.07|4967.62|4966.12|4958.57|4957.07|30501
1714478400000|2024-04-30 12:00:00|4960.57|4959.07|4945.57|4944.07|4964.57|4963.07|4944.57|4943.07|49460
1714482000000|2024-04-30 13:00:00|4945.07|4943.57|4949.57|4948.07|4954.57|4953.07|4940.57|4939.07|67843
1714485600000|2024-04-30 14:00:00|4950.57|4949.07|4939.41|4937.91|4957.41|4955.91|4939.41|4937.91|78443
1714489200000|2024-04-30 15:00:00|4938.41|4936.91|4923.37|4921.87|4938.41|4936.91|4915.37|4913.87|278708
1714492800000|2024-04-30 16:00:00|4922.37|4920.87|4913.37|4911.87|4923.37|4921.87|4907.37|4905.87|45671
1714496400000|2024-04-30 17:00:00|4912.37|4910.87|4918.37|4916.87|4919.37|4917.87|4910.37|4908.87|11660
1714500000000|2024-04-30 18:00:00|4918.87|4917.37|4909.37|4907.87|4919.37|4917.87|4906.37|4904.87|7917
1714503600000|2024-04-30 19:00:00|4910.37|4908.87|4899.87|4898.37|4912.37|4910.87|4899.37|4897.87|25021
1714507200000|2024-04-30 20:00:00|4900.42|4897.42|4893.12|4890.12|4908.02|4905.02|4890.52|4887.52|31
1714510800000|2024-04-30 21:00:00|4893.22|4890.22|4889.52|4886.52|4893.82|4890.82|4888.72|4885.72|0
1714514400000|2024-04-30 22:00:00|4889.02|4886.02|4896.52|4893.52|4897.42|4894.42|4888.92|4885.92|0
1714518000000|2024-04-30 23:00:00|4896.62|4893.62|4898.22|4895.22|4899.32|4896.32|4894.72|4891.72|0
1714521600000|2024-05-01 00:00:00|4898.22|4895.22|4898.32|4895.32|4899.22|4896.22|4896.22|4893.22|0
1714525200000|2024-05-01 01:00:00|4898.42|4895.42|4897.62|4894.62|4899.12|4896.12|4897.12|4894.12|0
1714528800000|2024-05-01 02:00:00|4897.92|4894.92|4898.62|4895.62|4899.22|4896.22|4896.02|4893.02|0
1714532400000|2024-05-01 03:00:00|4898.92|4895.92|4900.82|4897.82|4900.92|4897.92|4898.92|4895.92|0
1714536000000|2024-05-01 04:00:00|4900.72|4897.72|4900.92|4897.92|4901.32|4898.32|4899.72|4896.72|0
1714539600000|2024-05-01 05:00:00|4900.62|4897.62|4898.42|4895.42|4900.82|4897.82|4897.92|4894.92|0
1714543200000|2024-05-01 06:00:00|4898.52|4895.52|4895.22|4892.22|4899.72|4896.72|4893.22|4890.22|0
1714546800000|2024-05-01 07:00:00|4895.02|4892.02|4891.72|4888.72|4896.92|4893.92|4890.02|4887.02|0
1714550400000|2024-05-01 08:00:00|4891.32|4888.32|4892.82|4889.82|4894.02|4891.02|4890.82|4887.82|0
1714554000000|2024-05-01 09:00:00|4892.72|4889.72|4886.62|4883.62|4893.02|4890.02|4883.92|4880.92|0
1714557600000|2024-05-01 10:00:00|4886.92|4883.92|4882.52|4879.52|4886.92|4883.92|4882.52|4879.52|0
1714561200000|2024-05-01 11:00:00|4888.52|4885.52|4886.82|4883.82|4891.12|4888.12|4885.82|4882.82|0
1714564800000|2024-05-01 12:00:00|4886.62|4883.62|4893.02|4890.02|4895.72|4892.72|4886.12|4883.12|0
1714568400000|2024-05-01 13:00:00|4892.82|4889.82|4892.22|4889.22|4899.12|4896.12|4889.52|4886.52|0
1714572000000|2024-05-01 14:00:00|4892.92|4889.92|4895.72|4892.72|4897.22|4894.22|4887.12|4884.12|0
1714575600000|2024-05-01 15:00:00|4895.92|4892.92|4888.32|4885.32|4896.52|4893.52|4886.92|4883.92|0
1714579200000|2024-05-01 16:00:00|4888.12|4885.12|4889.32|4886.32|4894.22|4891.22|4885.62|4882.62|0
1714582800000|2024-05-01 17:00:00|4889.52|4886.52|4893.02|4890.02|4895.92|4892.92|4885.92|4882.92|0
1714586400000|2024-05-01 18:00:00|4893.92|4890.92|4936.22|4933.22|4936.92|4933.92|4891.72|4888.72|0
1714590000000|2024-05-01 19:00:00|4936.52|4933.52|4888.32|4885.32|4942.12|4939.12|4887.02|4884.02|0
1714593600000|2024-05-01 20:00:00|4888.82|4885.82|4893.52|4890.52|4894.22|4891.22|4887.62|4884.62|0
1714597200000|2024-05-01 21:00:00|4893.62|4890.62|4894.92|4891.92|4895.12|4892.12|4893.22|4890.22|0
1714600800000|2024-05-01 22:00:00|4896.82|4893.82|4897.72|4894.72|4898.92|4895.92|4895.22|4892.22|0
1714604400000|2024-05-01 23:00:00|4897.62|4894.62|4902.12|4899.12|4902.62|4899.62|4897.22|4894.22|0
1714608000000|2024-05-02 00:00:00|4902.02|4899.02|4907.62|4905.62|4912.62|4910.62|4901.12|4898.12|3040
1714611600000|2024-05-02 01:00:00|4906.62|4904.62|4913.62|4911.62|4914.62|4912.62|4904.62|4902.62|1515
1714615200000|2024-05-02 02:00:00|4914.12|4912.12|4915.62|4913.62|4917.62|4915.62|4913.62|4911.62|944
1714618800000|2024-05-02 03:00:00|4914.62|4912.62|4911.62|4909.62|4915.62|4913.62|4910.62|4908.62|643
1714622400000|2024-05-02 04:00:00|4912.62|4910.62|4908.62|4906.62|4912.62|4910.62|4906.62|4904.62|2163
1714626000000|2024-05-02 05:00:00|4909.12|4907.12|4917.62|4915.62|4919.62|4917.62|4907.62|4905.62|4696
1714629600000|2024-05-02 06:00:00|4917.37|4915.87|4908.37|4906.87|4920.37|4918.87|4903.37|4901.87|21508
1714633200000|2024-05-02 07:00:00|4908.87|4907.37|4897.75|4896.25|4908.87|4907.37|4888.37|4886.87|101812
1714636800000|2024-05-02 08:00:00|4898.25|4896.75|4891.75|4890.25|4914.75|4913.25|4890.75|4889.25|70592
1714640400000|2024-05-02 09:00:00|4892.75|4891.25|4894.75|4893.25|4902.75|4901.25|4891.25|4889.75|45818
1714644000000|2024-05-02 10:00:00|4895.75|4894.25|4904.75|4903.25|4908.75|4907.25|4894.75|4893.25|47564
1714647600000|2024-05-02 11:00:00|4905.75|4904.25|4904.24|4902.74|4913.75|4912.25|4904.24|4902.74|37950
1714651200000|2024-05-02 12:00:00|4905.24|4903.74|4905.24|4903.74|4914.24|4912.74|4902.24|4900.74|41175
1714654800000|2024-05-02 13:00:00|4906.24|4904.74|4904.24|4902.74|4916.24|4914.74|4903.24|4901.74|49645
1714658400000|2024-05-02 14:00:00|4905.24|4903.74|4899.52|4898.02|4908.52|4907.02|4887.24|4885.74|98514
1714662000000|2024-05-02 15:00:00|4899.02|4897.52|4895.55|4894.05|4904.52|4903.02|4885.55|4884.05|205991
1714665600000|2024-05-02 16:00:00|4894.55|4893.05|4892.55|4891.05|4896.55|4895.05|4887.55|4886.05|19806
1714669200000|2024-05-02 17:00:00|4893.05|4891.55|4895.55|4894.05|4899.55|4898.05|4892.55|4891.05|11517
1714672800000|2024-05-02 18:00:00|4894.55|4893.05|4905.55|4904.05|4906.55|4905.05|4894.55|4893.05|9160
1714676400000|2024-05-02 19:00:00|4905.05|4903.55|4900.55|4899.05|4907.55|4906.05|4896.55|4895.05|15494
1714680000000|2024-05-02 20:00:00|4900.6|4897.6|4913.3|4910.3|4914.7|4911.7|4899|4896|31
1714683600000|2024-05-02 21:00:00|4913.2|4910.2|4910.9|4907.9|4913.4|4910.4|4907.5|4904.5|0
1714687200000|2024-05-02 22:00:00|4911.1|4908.1|4909.9|4906.9|4917.7|4914.7|4908.5|4905.5|0
1714690800000|2024-05-02 23:00:00|4909.7|4906.7|4910.4|4907.4|4911|4908|4908.7|4905.7|0
1714694400000|2024-05-03 00:00:00|4910.6|4907.6|4911.3|4909.3|4912.3|4910.3|4906.3|4904.3|1107
1714698000000|2024-05-03 01:00:00|4910.8|4908.8|4909.3|4907.3|4913.3|4911.3|4909.3|4907.3|1062
1714701600000|2024-05-03 02:00:00|4909.8|4907.8|4906.3|4904.3|4910.3|4908.3|4905.8|4903.8|539
1714705200000|2024-05-03 03:00:00|4905.8|4903.8|4905.3|4903.3|4907.3|4905.3|4904.3|4902.3|437
1714708800000|2024-05-03 04:00:00|4904.8|4902.8|4903.3|4901.3|4906.3|4904.3|4903.3|4901.3|1138
1714712400000|2024-05-03 05:00:00|4902.3|4900.3|4912.3|4910.3|4915.3|4913.3|4902.3|4900.3|5615
1714716000000|2024-05-03 06:00:00|4912.05|4910.55|4916.05|4914.55|4918.05|4916.55|4903.05|4901.55|17281
1714719600000|2024-05-03 07:00:00|4917.05|4915.55|4907.75|4906.25|4918.05|4916.55|4896.75|4895.25|62843
1714723200000|2024-05-03 08:00:00|4906.75|4905.25|4914.75|4913.25|4918.75|4917.25|4905.75|4904.25|47113
1714726800000|2024-05-03 09:00:00|4913.75|4912.25|4923.75|4922.25|4923.75|4922.25|4912.75|4911.25|45532
1714730400000|2024-05-03 10:00:00|4922.75|4921.25|4920.75|4919.25|4928.75|4927.25|4918.75|4917.25|30707
1714734000000|2024-05-03 11:00:00|4919.75|4918.25|4914.79|4913.29|4920.75|4919.25|4911.79|4910.29|34751
1714737600000|2024-05-03 12:00:00|4915.79|4914.29|4936.79|4935.29|4948.29|4946.79|4912.29|4910.79|87409
1714741200000|2024-05-03 13:00:00|4937.79|4936.29|4937.29|4935.79|4939.79|4938.29|4923.79|4922.29|78484
1714744800000|2024-05-03 14:00:00|4941.29|4939.79|4916.67|4915.17|4944.29|4942.79|4910.67|4909.17|95818
1714748400000|2024-05-03 15:00:00|4915.67|4914.17|4921.41|4919.91|4923.41|4921.91|4912.67|4911.17|125620
1714752000000|2024-05-03 16:00:00|4922.41|4920.91|4920.41|4918.91|4926.41|4924.91|4919.41|4917.91|17330
1714755600000|2024-05-03 17:00:00|4920.91|4919.41|4924.41|4922.91|4925.41|4923.91|4918.41|4916.91|7058
1714759200000|2024-05-03 18:00:00|4925.41|4923.91|4922.41|4920.91|4928.41|4926.91|4921.41|4919.91|11249
1714762800000|2024-05-03 19:00:00|4921.41|4919.91|4925.91|4924.41|4926.41|4924.91|4920.41|4918.91|9609
1714766400000|2024-05-03 20:00:00|4926.46|4923.46|4933.26|4930.26|4934.06|4931.06|4926.46|4923.46|10
1714946400000|2024-05-05 22:00:00|4935.46|4932.46|4935.46|4932.46|4937.56|4934.56|4934.46|4931.46|0
1714950000000|2024-05-05 23:00:00|4935.66|4932.66|4931.68|4928.68|4936.66|4933.66|4930.98|4927.98|0
1714953600000|2024-05-06 00:00:00|4931.88|4928.88|4929.66|4927.66|4933.28|4930.28|4924.66|4922.66|893
1714957200000|2024-05-06 01:00:00|4930.66|4928.66|4931.66|4929.66|4932.66|4930.66|4929.66|4927.66|1003
1714960800000|2024-05-06 02:00:00|4932.16|4930.16|4931.66|4929.66|4933.66|4931.66|4930.66|4928.66|730
1714964400000|2024-05-06 03:00:00|4932.16|4930.16|4933.66|4931.66|4935.66|4933.66|4929.66|4927.66|1932
1714968000000|2024-05-06 04:00:00|4933.16|4931.16|4930.66|4928.66|4933.66|4931.66|4930.66|4928.66|428
1714971600000|2024-05-06 05:00:00|4931.66|4929.66|4926.66|4924.66|4931.66|4929.66|4924.66|4922.66|1412
1714975200000|2024-05-06 06:00:00|4926.41|4924.91|4931.41|4929.91|4935.41|4933.91|4924.41|4922.91|7689
1714978800000|2024-05-06 07:00:00|4932.41|4930.91|4921.41|4919.91|4933.41|4931.91|4921.41|4919.91|25628
1714982400000|2024-05-06 08:00:00|4922.41|4920.91|4935.41|4933.91|4936.41|4934.91|4919.41|4917.91|24920
1714986000000|2024-05-06 09:00:00|4934.41|4932.91|4951.75|4950.25|4952.75|4951.25|4934.41|4932.91|30366
1714989600000|2024-05-06 10:00:00|4952.75|4951.25|4963.75|4962.25|4964.75|4963.25|4952.75|4951.25|39357
1714993200000|2024-05-06 11:00:00|4962.75|4961.25|4964.75|4963.25|4965.75|4964.25|4959.75|4958.25|20452
1714996800000|2024-05-06 12:00:00|4965.25|4963.75|4957.85|4956.35|4970.75|4969.25|4956.85|4955.35|43111
1715000400000|2024-05-06 13:00:00|4956.85|4955.35|4949.85|4948.35|4957.85|4956.35|4942.85|4941.35|51712
1715004000000|2024-05-06 14:00:00|4948.85|4947.35|4953.54|4952.04|4957.54|4956.04|4948.85|4947.35|52513
1715007600000|2024-05-06 15:00:00|4952.54|4951.04|4960.54|4959.04|4961.54|4960.04|4952.54|4951.04|108544
1715011200000|2024-05-06 16:00:00|4959.54|4958.04|4964.54|4963.04|4964.54|4963.04|4956.54|4955.04|37836
1715014800000|2024-05-06 17:00:00|4963.54|4962.04|4968.54|4967.04|4969.54|4968.04|4961.54|4960.04|6603
1715018400000|2024-05-06 18:00:00|4969.54|4968.04|4970.54|4969.04|4972.54|4971.04|4968.54|4967.04|9650
1715022000000|2024-05-06 19:00:00|4969.54|4968.04|4973.54|4972.04|4973.54|4972.04|4966.54|4965.04|13639
1715025600000|2024-05-06 20:00:00|4974.79|4971.79|4972.89|4969.89|4975.29|4972.29|4970.99|4967.99|36
1715029200000|2024-05-06 21:00:00|4973.09|4970.09|4973.29|4970.29|4973.69|4970.69|4972.89|4969.89|0
1715032800000|2024-05-06 22:00:00|4972.99|4969.99|4974.49|4971.49|4974.89|4971.89|4970.49|4967.49|0
1715036400000|2024-05-06 23:00:00|4974.69|4971.69|4973.29|4970.29|4975.49|4972.49|4971.89|4968.89|0
1715040000000|2024-05-07 00:00:00|4973.59|4970.59|4973.79|4971.79|4978.79|4976.79|4970.79|4968.79|2408
1715043600000|2024-05-07 01:00:00|4973.29|4971.29|4972.79|4970.79|4973.79|4971.79|4968.79|4966.79|1475
1715047200000|2024-05-07 02:00:00|4972.29|4970.29|4967.79|4965.79|4972.79|4970.79|4967.79|4965.79|713
1715050800000|2024-05-07 03:00:00|4968.29|4966.29|4973.79|4971.79|4974.79|4972.79|4967.79|4965.79|415
1715054400000|2024-05-07 04:00:00|4974.79|4972.79|4973.79|4971.79|4975.79|4973.79|4972.79|4970.79|772
1715058000000|2024-05-07 05:00:00|4972.79|4970.79|4968.79|4966.79|4974.79|4972.79|4967.79|4965.79|2456
1715061600000|2024-05-07 06:00:00|4968.54|4967.04|4981.04|4979.54|4982.54|4981.04|4968.54|4967.04|16997
1715065200000|2024-05-07 07:00:00|4981.54|4980.04|4970.63|4969.13|4989.54|4988.04|4970.63|4969.13|53780
1715068800000|2024-05-07 08:00:00|4969.63|4968.13|4983.63|4982.13|4983.63|4982.13|4968.63|4967.13|49276
1715072400000|2024-05-07 09:00:00|4982.63|4981.13|4987.63|4986.13|4989.63|4988.13|4982.63|4981.13|27862
1715076000000|2024-05-07 10:00:00|4988.63|4987.13|4987.63|4986.13|4991.63|4990.13|4985.63|4984.13|25597
1715079600000|2024-05-07 11:00:00|4986.63|4985.13|4980.27|4978.77|4987.63|4986.13|4975.27|4973.77|34154
1715083200000|2024-05-07 12:00:00|4981.27|4979.77|4994.27|4992.77|4995.27|4993.77|4980.27|4978.77|41520
1715086800000|2024-05-07 13:00:00|4995.27|4993.77|4997.27|4995.77|5010.27|5008.77|4994.77|4993.27|75977
1715090400000|2024-05-07 14:00:00|4998.27|4996.77|5013.31|5011.81|5013.31|5011.81|4997.27|4995.77|60934
1715094000000|2024-05-07 15:00:00|5012.31|5010.81|5018.31|5016.81|5019.31|5017.81|5011.31|5009.81|184026
1715097600000|2024-05-07 16:00:00|5019.31|5017.81|5017.31|5015.81|5020.31|5018.81|5016.31|5014.81|23270
1715101200000|2024-05-07 17:00:00|5018.31|5016.81|5013.31|5011.81|5024.31|5022.81|5012.31|5010.81|14512
1715104800000|2024-05-07 18:00:00|5014.31|5012.81|5014.31|5012.81|5016.31|5014.81|5012.31|5010.81|7255
1715108400000|2024-05-07 19:00:00|5013.31|5011.81|5013.81|5012.31|5017.31|5015.81|5013.31|5011.81|11679
1715112000000|2024-05-07 20:00:00|5013.36|5010.36|5012.76|5009.76|5016.26|5013.26|5011.66|5008.66|39
1715115600000|2024-05-07 21:00:00|5013.56|5010.56|5013.5|5010.5|5013.76|5010.76|5012.06|5009.06|0
1715119200000|2024-05-07 22:00:00|5012.8|5009.8|5015.6|5012.6|5015.6|5012.6|5009.9|5006.9|0
1715122800000|2024-05-07 23:00:00|5015.4|5012.4|5015.1|5012.1|5016.8|5013.8|5014.2|5011.2|0
1715126400000|2024-05-08 00:00:00|5015.4|5012.4|5016.1|5014.1|5022.1|5020.1|5014.1|5012.1|1279
1715130000000|2024-05-08 01:00:00|5015.1|5013.1|5014.1|5012.1|5016.1|5014.1|5013.1|5011.1|1485
1715133600000|2024-05-08 02:00:00|5013.6|5011.6|5013.1|5011.1|5016.1|5014.1|5010.1|5008.1|1533
1715137200000|2024-05-08 03:00:00|5014.1|5012.1|5013.1|5011.1|5015.1|5013.1|5010.1|5008.1|738
1715140800000|2024-05-08 04:00:00|5012.6|5010.6|5010.6|5008.6|5015.1|5013.1|5010.1|5008.1|717
1715144400000|2024-05-08 05:00:00|5010.1|5008.1|5013.1|5011.1|5014.1|5012.1|5008.1|5006.1|2173
1715148000000|2024-05-08 06:00:00|5012.85|5011.35|5020.85|5019.35|5020.85|5019.35|5009.85|5008.35|10430
1715151600000|2024-05-08 07:00:00|5018.85|5017.35|5029.74|5028.24|5037.85|5036.35|5018.85|5017.35|62094
1715155200000|2024-05-08 08:00:00|5030.74|5029.24|5037.74|5036.24|5044.74|5043.24|5030.74|5029.24|52260
1715158800000|2024-05-08 09:00:00|5038.74|5037.24|5044.74|5043.24|5047.74|5046.24|5037.74|5036.24|39996
1715162400000|2024-05-08 10:00:00|5043.74|5042.24|5042.74|5041.24|5046.74|5045.24|5039.74|5038.24|41082
1715166000000|2024-05-08 11:00:00|5043.74|5042.24|5040.63|5039.13|5045.74|5044.24|5038.74|5037.24|34692
1715169600000|2024-05-08 12:00:00|5039.63|5038.13|5026.63|5025.13|5041.63|5040.13|5024.13|5022.63|55063
1715173200000|2024-05-08 13:00:00|5027.63|5026.13|5043.63|5042.13|5043.63|5042.13|5026.63|5025.13|44392
1715176800000|2024-05-08 14:00:00|5042.63|5041.13|5042.73|5041.23|5048.73|5047.23|5042.63|5041.13|43190
1715180400000|2024-05-08 15:00:00|5041.73|5040.23|5023.96|5022.46|5044.73|5043.23|5022.96|5021.46|162469
1715184000000|2024-05-08 16:00:00|5022.96|5021.46|5025.96|5024.46|5026.96|5025.46|5022.96|5021.46|23229
1715187600000|2024-05-08 17:00:00|5026.46|5024.96|5028.96|5027.46|5028.96|5027.46|5023.46|5021.96|8212
1715191200000|2024-05-08 18:00:00|5029.96|5028.46|5024.96|5023.46|5030.96|5029.46|5024.96|5023.46|6736
1715194800000|2024-05-08 19:00:00|5023.96|5022.46|5030.96|5029.46|5031.96|5030.46|5023.96|5022.46|13697
1715198400000|2024-05-08 20:00:00|5031.21|5028.21|5028.71|5025.71|5031.21|5028.21|5026.91|5023.91|29
1715202000000|2024-05-08 21:00:00|5028.81|5025.81|5027.41|5024.41|5028.91|5025.91|5026.91|5023.91|0
1715205600000|2024-05-08 22:00:00|5028.01|5025.01|5030.01|5027.01|5031.51|5028.51|5026.81|5023.81|0
1715209200000|2024-05-08 23:00:00|5029.81|5026.81|5028.81|5025.81|5030.51|5027.51|5028.31|5025.31|0
1715212800000|2024-05-09 00:00:00|5029.01|5026.01|5031.21|5029.21|5036.21|5034.21|5026.41|5023.41|1606
1715216400000|2024-05-09 01:00:00|5031.71|5029.71|5034.21|5032.21|5036.21|5034.21|5023.21|5021.21|1942
1715220000000|2024-05-09 02:00:00|5035.21|5033.21|5029.21|5027.21|5036.21|5034.21|5028.21|5026.21|1292
1715223600000|2024-05-09 03:00:00|5028.21|5026.21|5029.21|5027.21|5031.21|5029.21|5027.21|5025.21|634
1715227200000|2024-05-09 04:00:00|5028.21|5026.21|5027.21|5025.21|5029.21|5027.21|5026.21|5024.21|628
1715230800000|2024-05-09 05:00:00|5026.71|5024.71|5022.71|5020.71|5027.21|5025.21|5022.21|5020.21|2787
1715234400000|2024-05-09 06:00:00|5022.46|5020.96|5018.96|5017.46|5023.96|5022.46|5015.96|5014.46|11189
1715238000000|2024-05-09 07:00:00|5019.96|5018.46|5021.76|5020.26|5030.96|5029.46|5013.96|5012.46|40955
1715241600000|2024-05-09 08:00:00|5022.76|5021.26|5021.76|5020.26|5024.76|5023.26|5015.76|5014.26|43028
1715245200000|2024-05-09 09:00:00|5020.76|5019.26|5017.76|5016.26|5021.76|5020.26|5012.76|5011.26|37527
1715248800000|2024-05-09 10:00:00|5016.76|5015.26|5024.26|5022.76|5026.76|5025.26|5016.76|5015.26|39186
1715252400000|2024-05-09 11:00:00|5024.76|5023.26|5031.68|5030.18|5034.68|5033.18|5023.76|5022.26|35045
1715256000000|2024-05-09 12:00:00|5030.68|5029.18|5036.68|5035.18|5043.68|5042.18|5028.68|5027.18|39646
1715259600000|2024-05-09 13:00:00|5035.68|5034.18|5046.68|5045.18|5047.68|5046.18|5035.68|5034.18|65186
1715263200000|2024-05-09 14:00:00|5047.68|5046.18|5053.91|5052.41|5059.91|5058.41|5046.68|5045.18|96902
1715266800000|2024-05-09 15:00:00|5054.91|5053.41|5053.43|5051.93|5057.91|5056.41|5051.91|5050.41|145453
1715270400000|2024-05-09 16:00:00|5054.43|5052.93|5058.43|5056.93|5059.43|5057.93|5053.43|5051.93|16834
1715274000000|2024-05-09 17:00:00|5057.43|5055.93|5057.43|5055.93|5058.43|5056.93|5054.43|5052.93|7536
1715277600000|2024-05-09 18:00:00|5056.43|5054.93|5061.43|5059.93|5062.43|5060.93|5055.43|5053.93|4208
1715281200000|2024-05-09 19:00:00|5061.93|5060.43|5061.43|5059.93|5062.43|5060.93|5058.43|5056.93|16462
1715284800000|2024-05-09 20:00:00|5061.18|5058.18|5062.88|5059.88|5066.28|5063.28|5060.68|5057.68|8
1715288400000|2024-05-09 21:00:00|5062.78|5059.78|5063.8|5060.8|5064.3|5061.3|5062.58|5059.58|0
1715292000000|2024-05-09 22:00:00|5063.2|5060.2|5065.8|5062.8|5067|5064|5061.8|5058.8|0
1715295600000|2024-05-09 23:00:00|5066|5063|5065.8|5062.8|5068|5065|5065.6|5062.6|0
1715299200000|2024-05-10 00:00:00|5065.6|5062.6|5065.2|5063.2|5066.3|5063.3|5061.2|5059.2|1785
1715302800000|2024-05-10 01:00:00|5064.7|5062.7|5061.2|5059.2|5067.2|5065.2|5061.2|5059.2|1406
1715306400000|2024-05-10 02:00:00|5060.2|5058.2|5061.2|5059.2|5063.2|5061.2|5059.2|5057.2|826
1715310000000|2024-05-10 03:00:00|5061.7|5059.7|5062.2|5060.2|5063.2|5061.2|5060.2|5058.2|337
1715313600000|2024-05-10 04:00:00|5063.2|5061.2|5064.2|5062.2|5064.2|5062.2|5062.2|5060.2|387
1715317200000|2024-05-10 05:00:00|5065.2|5063.2|5062.2|5060.2|5069.2|5067.2|5062.2|5060.2|4567
1715320800000|2024-05-10 06:00:00|5061.95|5060.45|5072.95|5071.45|5073.95|5072.45|5060.95|5059.45|14809
1715324400000|2024-05-10 07:00:00|5074.95|5073.45|5081.95|5080.45|5082.95|5081.45|5070.95|5069.45|59437
1715328000000|2024-05-10 08:00:00|5082.95|5081.45|5095.95|5094.45|5095.95|5094.45|5079.95|5078.45|72385
1715331600000|2024-05-10 09:00:00|5094.95|5093.45|5092.95|5091.45|5097.95|5096.45|5090.95|5089.45|95219
1715335200000|2024-05-10 10:00:00|5093.95|5092.45|5091.45|5089.95|5097.45|5095.95|5090.45|5088.95|35231
1715338800000|2024-05-10 11:00:00|5090.45|5088.95|5091.38|5089.88|5094.38|5092.88|5086.45|5084.95|27410
1715342400000|2024-05-10 12:00:00|5092.38|5090.88|5089.38|5087.88|5096.38|5094.88|5087.38|5085.88|39769
1715346000000|2024-05-10 13:00:00|5088.38|5086.88|5088.38|5086.88|5090.38|5088.88|5082.38|5080.88|61002
1715349600000|2024-05-10 14:00:00|5086.88|5085.38|5085.45|5083.95|5091.45|5089.95|5082.38|5080.88|79682
1715353200000|2024-05-10 15:00:00|5086.45|5084.95|5077.31|5075.81|5086.45|5084.95|5073.31|5071.81|167146
1715356800000|2024-05-10 16:00:00|5076.31|5074.81|5077.31|5075.81|5077.31|5075.81|5073.31|5071.81|18107
1715360400000|2024-05-10 17:00:00|5076.81|5075.31|5076.31|5074.81|5077.31|5075.81|5073.31|5071.81|7221
1715364000000|2024-05-10 18:00:00|5075.31|5073.81|5077.31|5075.81|5077.31|5075.81|5074.31|5072.81|4092
1715367600000|2024-05-10 19:00:00|5076.31|5074.81|5080.31|5078.81|5081.31|5079.81|5076.31|5074.81|12864
1715371200000|2024-05-10 20:00:00|5080.06|5077.06|5075.96|5072.96|5080.06|5077.06|5075.26|5072.26|7
1715551200000|2024-05-12 22:00:00|5081.6|5078.6|5078.1|5075.1|5083.9|5080.9|5075.7|5072.7|0
1715554800000|2024-05-12 23:00:00|5078.4|5075.4|5078.1|5075.1|5079.3|5076.3|5077.4|5074.4|0
1715558400000|2024-05-13 00:00:00|5083.5|5080.5|5079.1|5077.1|5085|5082|5077.1|5075.1|1842
1715562000000|2024-05-13 01:00:00|5080.1|5078.1|5079.1|5077.1|5080.1|5078.1|5077.1|5075.1|924
1715565600000|2024-05-13 02:00:00|5080.1|5078.1|5079.1|5077.1|5080.1|5078.1|5077.1|5075.1|468
1715569200000|2024-05-13 03:00:00|5079.6|5077.6|5081.1|5079.1|5082.1|5080.1|5079.6|5077.6|799
1715572800000|2024-05-13 04:00:00|5080.1|5078.1|5083.1|5081.1|5083.1|5081.1|5079.1|5077.1|768
1715576400000|2024-05-13 05:00:00|5082.1|5080.1|5086.1|5084.1|5086.1|5084.1|5082.1|5080.1|2001
1715580000000|2024-05-13 06:00:00|5085.85|5084.35|5084.85|5083.35|5087.85|5086.35|5083.85|5082.35|5340
1715583600000|2024-05-13 07:00:00|5086.85|5085.35|5079.94|5078.44|5089.85|5088.35|5076.94|5075.44|35999
1715587200000|2024-05-13 08:00:00|5078.94|5077.44|5074.94|5073.44|5081.94|5080.44|5074.94|5073.44|21240
1715590800000|2024-05-13 09:00:00|5075.94|5074.44|5075.94|5074.44|5078.94|5077.44|5074.94|5073.44|39048
1715594400000|2024-05-13 10:00:00|5074.94|5073.44|5075.94|5074.44|5076.94|5075.44|5072.94|5071.44|17168
1715598000000|2024-05-13 11:00:00|5074.94|5073.44|5078.12|5076.62|5079.12|5077.62|5073.94|5072.44|36477
1715601600000|2024-05-13 12:00:00|5077.12|5075.62|5074.12|5072.62|5078.12|5076.62|5073.12|5071.62|23458
1715605200000|2024-05-13 13:00:00|5073.12|5071.62|5078.12|5076.62|5079.12|5077.62|5068.12|5066.62|57809
1715608800000|2024-05-13 14:00:00|5079.12|5077.62|5080.11|5078.61|5083.11|5081.61|5075.11|5073.61|44573
1715612400000|2024-05-13 15:00:00|5081.11|5079.61|5076.11|5074.61|5081.11|5079.61|5076.11|5074.61|99762
1715616000000|2024-05-13 16:00:00|5077.11|5075.61|5076.11|5074.61|5078.11|5076.61|5075.11|5073.61|9316
1715619600000|2024-05-13 17:00:00|5075.11|5073.61|5074.11|5072.61|5076.11|5074.61|5069.11|5067.61|8177
1715623200000|2024-05-13 18:00:00|5073.11|5071.61|5074.11|5072.61|5075.11|5073.61|5072.11|5070.61|2858
1715626800000|2024-05-13 19:00:00|5075.11|5073.61|5077.11|5075.61|5077.11|5075.61|5073.11|5071.61|6948
1715630400000|2024-05-13 20:00:00|5077.66|5074.66|5074.76|5071.76|5079.56|5076.56|5073.76|5070.76|13
1715634000000|2024-05-13 21:00:00|5074.66|5071.66|5074.86|5071.86|5075.26|5072.26|5074.56|5071.56|0
1715637600000|2024-05-13 22:00:00|5074.36|5071.36|5075.76|5072.76|5076.36|5073.36|5074.26|5071.26|0
1715641200000|2024-05-13 23:00:00|5075.66|5072.66|5076.16|5073.16|5076.86|5073.86|5075.16|5072.16|0
1715644800000|2024-05-14 00:00:00|5076.66|5073.66|5076.36|5074.36|5078.36|5076.36|5074.36|5072.36|1567
1715648400000|2024-05-14 01:00:00|5077.36|5075.36|5076.36|5074.36|5077.36|5075.36|5073.36|5071.36|964
1715652000000|2024-05-14 02:00:00|5075.36|5073.36|5075.36|5073.36|5076.36|5074.36|5075.36|5073.36|711
1715655600000|2024-05-14 03:00:00|5076.36|5074.36|5076.36|5074.36|5077.36|5075.36|5074.36|5072.36|652
1715659200000|2024-05-14 04:00:00|5077.36|5075.36|5076.36|5074.36|5077.36|5075.36|5075.36|5073.36|669
1715662800000|2024-05-14 05:00:00|5077.36|5075.36|5078.36|5076.36|5079.36|5077.36|5075.36|5073.36|963
1715666400000|2024-05-14 06:00:00|5078.11|5076.61|5080.11|5078.61|5082.11|5080.61|5075.11|5073.61|4763
1715670000000|2024-05-14 07:00:00|5081.11|5079.61|5071.19|5069.69|5081.11|5079.61|5069.11|5067.61|47302
1715673600000|2024-05-14 08:00:00|5072.19|5070.69|5073.19|5071.69|5076.19|5074.69|5069.19|5067.69|37264
1715677200000|2024-05-14 09:00:00|5072.19|5070.69|5074.19|5072.69|5075.19|5073.69|5070.19|5068.69|41997
1715680800000|2024-05-14 10:00:00|5073.19|5071.69|5075.19|5073.69|5075.19|5073.69|5069.19|5067.69|28236
1715684400000|2024-05-14 11:00:00|5076.19|5074.69|5076.36|5074.86|5079.36|5077.86|5069.19|5067.69|29343
1715688000000|2024-05-14 12:00:00|5075.36|5073.86|5076.36|5074.86|5078.86|5077.36|5053.86|5052.36|55951
1715691600000|2024-05-14 13:00:00|5077.36|5075.86|5078.36|5076.86|5080.36|5078.86|5070.36|5068.86|59474
1715695200000|2024-05-14 14:00:00|5077.36|5075.86|5078.56|5077.06|5081.56|5080.06|5071.56|5070.06|65449
1715698800000|2024-05-14 15:00:00|5077.56|5076.06|5079.53|5078.03|5085.56|5084.06|5077.53|5076.03|128843
1715702400000|2024-05-14 16:00:00|5078.53|5077.03|5077.53|5076.03|5080.53|5079.03|5075.53|5074.03|12622
1715706000000|2024-05-14 17:00:00|5076.53|5075.03|5077.53|5076.03|5078.53|5077.03|5075.53|5074.03|4588
1715709600000|2024-05-14 18:00:00|5078.53|5077.03|5089.53|5088.03|5090.53|5089.03|5078.53|5077.03|9716
1715713200000|2024-05-14 19:00:00|5090.03|5088.53|5091.53|5090.03|5092.53|5091.03|5088.53|5087.03|15730
1715716800000|2024-05-14 20:00:00|5092.08|5089.08|5092.28|5089.28|5092.98|5089.98|5090.08|5087.08|8
1715720400000|2024-05-14 21:00:00|5092.18|5089.18|5091.38|5088.38|5092.68|5089.68|5090.88|5087.88|0
1715724000000|2024-05-14 22:00:00|5091.68|5088.68|5096.38|5093.38|5096.58|5093.58|5089.78|5086.78|0
1715727600000|2024-05-14 23:00:00|5096.18|5093.18|5094.68|5091.68|5096.38|5093.38|5094.48|5091.48|0
1715731200000|2024-05-15 00:00:00|5094.98|5091.98|5093.78|5091.78|5099.38|5096.38|5091.28|5089.28|1688
1715734800000|2024-05-15 01:00:00|5092.78|5090.78|5096.78|5094.78|5097.78|5095.78|5091.78|5089.78|1510
1715738400000|2024-05-15 02:00:00|5097.78|5095.78|5097.78|5095.78|5099.28|5097.28|5095.78|5093.78|213
1715742000000|2024-05-15 03:00:00|5098.78|5096.78|5097.78|5095.78|5100.78|5098.78|5097.78|5095.78|642
1715745600000|2024-05-15 04:00:00|5098.28|5096.28|5094.78|5092.78|5098.78|5096.78|5094.78|5092.78|777
1715749200000|2024-05-15 05:00:00|5094.28|5092.28|5092.78|5090.78|5094.78|5092.78|5090.78|5088.78|1127
1715752800000|2024-05-15 06:00:00|5092.53|5091.03|5091.53|5090.03|5094.53|5093.03|5088.53|5087.03|6950
1715756400000|2024-05-15 07:00:00|5092.53|5091.03|5084.38|5082.88|5098.53|5097.03|5081.38|5079.88|44405
1715760000000|2024-05-15 08:00:00|5083.38|5081.88|5088.38|5086.88|5092.38|5090.88|5083.38|5081.88|39606
1715763600000|2024-05-15 09:00:00|5087.88|5086.38|5084.38|5082.88|5091.38|5089.88|5083.38|5081.88|25294
1715767200000|2024-05-15 10:00:00|5083.38|5081.88|5078.38|5076.88|5084.38|5082.88|5077.38|5075.88|20893
1715770800000|2024-05-15 11:00:00|5079.38|5077.88|5080.35|5078.85|5088.38|5086.88|5079.35|5077.85|28579
1715774400000|2024-05-15 12:00:00|5079.35|5077.85|5088.35|5086.85|5104.35|5102.85|5075.35|5073.85|84346
1715778000000|2024-05-15 13:00:00|5089.35|5087.85|5092.35|5090.85|5098.35|5096.85|5086.35|5084.85|56685
1715781600000|2024-05-15 14:00:00|5093.35|5091.85|5098.27|5096.77|5099.27|5097.77|5083.27|5081.77|66016
1715785200000|2024-05-15 15:00:00|5099.27|5097.77|5093.33|5091.83|5103.27|5101.77|5093.33|5091.83|159280
1715788800000|2024-05-15 16:00:00|5092.33|5090.83|5097.33|5095.83|5098.33|5096.83|5091.33|5089.83|21458
1715792400000|2024-05-15 17:00:00|5098.33|5096.83|5096.33|5094.83|5098.33|5096.83|5093.33|5091.83|11563
1715796000000|2024-05-15 18:00:00|5097.33|5095.83|5095.33|5093.83|5098.33|5096.83|5094.33|5092.83|7059
1715799600000|2024-05-15 19:00:00|5094.33|5092.83|5101.33|5099.83|5101.33|5099.83|5094.33|5092.83|13433
1715803200000|2024-05-15 20:00:00|5103.28|5100.28|5099.18|5096.18|5103.28|5100.28|5094.88|5091.88|22
1715806800000|2024-05-15 21:00:00|5098.88|5095.88|5099.38|5096.38|5100.48|5097.48|5098.68|5095.68|0
1715810400000|2024-05-15 22:00:00|5099.78|5096.78|5102.78|5099.78|5103.78|5100.78|5098.48|5095.48|0
1715814000000|2024-05-15 23:00:00|5103.08|5100.08|5106.58|5103.58|5108.28|5105.28|5102.78|5099.78|0
1715817600000|2024-05-16 00:00:00|5106.88|5103.88|5104.58|5102.58|5111.58|5108.58|5100.58|5098.58|1116
1715821200000|2024-05-16 01:00:00|5103.58|5101.58|5101.58|5099.58|5104.58|5102.58|5100.08|5098.08|1008
1715824800000|2024-05-16 02:00:00|5100.58|5098.58|5102.58|5100.58|5103.58|5101.58|5100.58|5098.58|562
1715828400000|2024-05-16 03:00:00|5104.58|5102.58|5106.58|5104.58|5107.58|5105.58|5104.58|5102.58|1974
1715832000000|2024-05-16 04:00:00|5106.08|5104.08|5103.58|5101.58|5106.08|5104.08|5103.08|5101.08|611
1715835600000|2024-05-16 05:00:00|5102.58|5100.58|5101.58|5099.58|5105.58|5103.58|5100.58|5098.58|2730
1715839200000|2024-05-16 06:00:00|5101.33|5099.83|5096.33|5094.83|5103.33|5101.83|5094.33|5092.83|13721
1715842800000|2024-05-16 07:00:00|5097.33|5095.83|5089.55|5088.05|5099.33|5097.83|5085.33|5083.83|41305
1715846400000|2024-05-16 08:00:00|5088.55|5087.05|5083.55|5082.05|5090.55|5089.05|5083.55|5082.05|33228
1715850000000|2024-05-16 09:00:00|5084.55|5083.05|5082.55|5081.05|5085.55|5084.05|5079.55|5078.05|56028
1715853600000|2024-05-16 10:00:00|5081.55|5080.05|5089.55|5088.05|5093.55|5092.05|5081.55|5080.05|37403
1715857200000|2024-05-16 11:00:00|5090.55|5089.05|5088.37|5086.87|5092.37|5090.87|5087.55|5086.05|43661
1715860800000|2024-05-16 12:00:00|5087.87|5086.37|5082.37|5080.87|5088.37|5086.87|5077.37|5075.87|63955
1715864400000|2024-05-16 13:00:00|5081.37|5079.87|5076.37|5074.87|5085.37|5083.87|5072.37|5070.87|76277
1715868000000|2024-05-16 14:00:00|5075.37|5073.87|5079.42|5077.92|5083.42|5081.92|5072.37|5070.87|89806
1715871600000|2024-05-16 15:00:00|5078.42|5076.92|5076.25|5074.75|5079.42|5077.92|5068.42|5066.92|153431
1715875200000|2024-05-16 16:00:00|5075.25|5073.75|5068.25|5066.75|5075.25|5073.75|5065.25|5063.75|22559
1715878800000|2024-05-16 17:00:00|5067.25|5065.75|5061.25|5059.75|5068.25|5066.75|5058.25|5056.75|14485
1715882400000|2024-05-16 18:00:00|5062.25|5060.75|5060.25|5058.75|5062.25|5060.75|5055.25|5053.75|10861
1715886000000|2024-05-16 19:00:00|5059.25|5057.75|5055.75|5054.25|5061.25|5059.75|5054.25|5052.75|14059
1715889600000|2024-05-16 20:00:00|5055.5|5052.5|5051.3|5048.3|5056.9|5053.9|5051|5048|73
1715893200000|2024-05-16 21:00:00|5051.4|5048.4|5054.2|5051.2|5055|5052|5050.7|5047.7|0
1715896800000|2024-05-16 22:00:00|5053.7|5050.7|5054.5|5051.5|5055.1|5052.1|5052.2|5049.2|0
1715900400000|2024-05-16 23:00:00|5054.3|5051.3|5055|5052|5056.2|5053.2|5053.3|5050.3|0
1715904000000|2024-05-17 00:00:00|5055.2|5052.2|5061.5|5059.5|5062.5|5060.5|5054.5|5051.5|1555
1715907600000|2024-05-17 01:00:00|5060.5|5058.5|5059.5|5057.5|5062.5|5060.5|5059.5|5057.5|1288
1715911200000|2024-05-17 02:00:00|5060.5|5058.5|5055.5|5053.5|5060.5|5058.5|5055.5|5053.5|861
1715914800000|2024-05-17 03:00:00|5054.5|5052.5|5054.5|5052.5|5055.5|5053.5|5053.5|5051.5|982
1715918400000|2024-05-17 04:00:00|5054|5052|5053.5|5051.5|5054.5|5052.5|5053.5|5051.5|796
1715922000000|2024-05-17 05:00:00|5054.5|5052.5|5057.5|5055.5|5057.5|5055.5|5052.5|5050.5|3853
1715925600000|2024-05-17 06:00:00|5057.25|5055.75|5056.25|5054.75|5061.25|5059.75|5053.25|5051.75|17368
1715929200000|2024-05-17 07:00:00|5057.25|5055.75|5053.01|5051.51|5065.25|5063.75|5051.25|5049.75|56337
1715932800000|2024-05-17 08:00:00|5052.01|5050.51|5053.01|5051.51|5053.01|5051.51|5041.01|5039.51|50047
1715936400000|2024-05-17 09:00:00|5054.01|5052.51|5057.01|5055.51|5059.01|5057.51|5052.01|5050.51|73319
1715940000000|2024-05-17 10:00:00|5058.01|5056.51|5053.01|5051.51|5060.01|5058.51|5048.01|5046.51|42640
1715943600000|2024-05-17 11:00:00|5052.01|5050.51|5052.61|5051.11|5060.01|5058.51|5049.01|5047.51|27469
1715947200000|2024-05-17 12:00:00|5053.11|5051.61|5054.61|5053.11|5056.61|5055.11|5050.61|5049.11|16595
1715950800000|2024-05-17 13:00:00|5053.61|5052.11|5059.61|5058.11|5061.61|5060.11|5052.61|5051.11|30392
1715954400000|2024-05-17 14:00:00|5058.61|5057.11|5066.05|5064.55|5067.05|5065.55|5058.05|5056.55|70464
1715958000000|2024-05-17 15:00:00|5065.05|5063.55|5062.48|5060.98|5070.05|5068.55|5056.48|5054.98|109149
1715961600000|2024-05-17 16:00:00|5063.48|5061.98|5064.48|5062.98|5064.48|5062.98|5060.48|5058.98|11638
1715965200000|2024-05-17 17:00:00|5063.48|5061.98|5061.48|5059.98|5064.48|5062.98|5061.48|5059.98|5770
1715968800000|2024-05-17 18:00:00|5060.48|5058.98|5062.48|5060.98|5063.48|5061.98|5053.48|5051.98|5781
1715972400000|2024-05-17 19:00:00|5061.48|5059.98|5065.48|5063.98|5065.48|5063.98|5061.48|5059.98|6574
1715976000000|2024-05-17 20:00:00|5066.93|5063.93|5067.13|5064.13|5067.43|5064.43|5063.63|5060.63|8
1716156000000|2024-05-19 22:00:00|5069.03|5066.03|5071.43|5068.43|5072.83|5069.83|5069.03|5066.03|0
1716159600000|2024-05-19 23:00:00|5071.53|5068.53|5074.03|5071.03|5074.73|5071.73|5071.43|5068.43|0
1716163200000|2024-05-20 00:00:00|5074.23|5071.23|5072.73|5070.73|5074.23|5071.73|5067.13|5064.13|1990
1716166800000|2024-05-20 01:00:00|5073.73|5071.73|5075.73|5073.73|5077.73|5075.73|5072.73|5070.73|2587
1716170400000|2024-05-20 02:00:00|5076.23|5074.23|5077.73|5075.73|5078.73|5076.73|5074.73|5072.73|1077
1716174000000|2024-05-20 03:00:00|5077.23|5075.23|5076.73|5074.73|5077.73|5075.73|5076.73|5074.73|818
1716177600000|2024-05-20 04:00:00|5077.23|5075.23|5075.73|5073.73|5078.73|5076.73|5074.73|5072.73|753
1716181200000|2024-05-20 05:00:00|5074.73|5072.73|5071.73|5069.73|5075.73|5073.73|5070.73|5068.73|1626
1716184800000|2024-05-20 06:00:00|5071.48|5069.98|5064.48|5062.98|5071.48|5069.98|5060.48|5058.98|9446
1716188400000|2024-05-20 07:00:00|5065.48|5063.98|5073.22|5071.72|5076.22|5074.72|5061.48|5059.98|30152
1716192000000|2024-05-20 08:00:00|5072.22|5070.72|5069.22|5067.72|5076.22|5074.72|5065.22|5063.72|20885
1716195600000|2024-05-20 09:00:00|5068.22|5066.72|5073.22|5071.72|5076.22|5074.72|5066.22|5064.72|12468
1716199200000|2024-05-20 10:00:00|5074.22|5072.72|5074.22|5072.72|5075.22|5073.72|5068.22|5066.72|15786
1716202800000|2024-05-20 11:00:00|5075.22|5073.72|5076.32|5074.82|5077.22|5075.72|5073.22|5071.72|11923
1716206400000|2024-05-20 12:00:00|5075.32|5073.82|5079.32|5077.82|5080.32|5078.82|5074.32|5072.82|26300
1716210000000|2024-05-20 13:00:00|5080.32|5078.82|5076.32|5074.82|5080.32|5078.82|5071.32|5069.82|38921
1716213600000|2024-05-20 14:00:00|5075.32|5073.82|5073.36|5071.86|5077.36|5075.86|5070.36|5068.86|24843
1716217200000|2024-05-20 15:00:00|5072.36|5070.86|5065.26|5063.76|5075.36|5073.86|5063.26|5061.76|77416
1716220800000|2024-05-20 16:00:00|5066.26|5064.76|5067.26|5065.76|5068.26|5066.76|5062.26|5060.76|9939
1716224400000|2024-05-20 17:00:00|5066.26|5064.76|5061.26|5059.76|5068.26|5066.76|5060.26|5058.76|9320
1716228000000|2024-05-20 18:00:00|5060.26|5058.76|5058.26|5056.76|5061.26|5059.76|5054.26|5052.76|7892
1716231600000|2024-05-20 19:00:00|5057.26|5055.76|5059.26|5057.76|5061.26|5059.76|5056.26|5054.76|8140
1716235200000|2024-05-20 20:00:00|5060.71|5057.71|5059.61|5056.61|5063.31|5060.31|5057.61|5054.61|82
1716238800000|2024-05-20 21:00:00|5059.81|5056.81|5060.21|5057.21|5060.41|5057.41|5059.51|5056.51|0
1716242400000|2024-05-20 22:00:00|5059.71|5056.71|5058.31|5055.31|5061.11|5058.11|5057.71|5054.71|0
1716246000000|2024-05-20 23:00:00|5058.51|5055.51|5059.51|5056.51|5059.51|5056.51|5057.91|5054.91|0
1716249600000|2024-05-21 00:00:00|5059.81|5056.81|5057.51|5055.51|5059.81|5057.51|5056.51|5054.51|1215
1716253200000|2024-05-21 01:00:00|5056.51|5054.51|5052.51|5050.51|5057.51|5055.51|5052.51|5050.51|1149
1716256800000|2024-05-21 02:00:00|5053.51|5051.51|5047.51|5045.51|5053.51|5051.51|5047.51|5045.51|2863
1716260400000|2024-05-21 03:00:00|5048.51|5046.51|5050.51|5048.51|5050.51|5048.51|5048.51|5046.51|463
1716264000000|2024-05-21 04:00:00|5051.01|5049.01|5052.51|5050.51|5053.51|5051.51|5050.51|5048.51|476
1716267600000|2024-05-21 05:00:00|5053.01|5051.01|5051.51|5049.51|5054.51|5052.51|5050.51|5048.51|1688
1716271200000|2024-05-21 06:00:00|5051.26|5049.76|5056.26|5054.76|5060.26|5058.76|5050.26|5048.76|8621
1716274800000|2024-05-21 07:00:00|5057.26|5055.76|5053.26|5051.76|5060.26|5058.76|5052.26|5050.76|26923
1716278400000|2024-05-21 08:00:00|5052.26|5050.76|5043.26|5041.76|5054.26|5052.76|5040.26|5038.76|30014
1716282000000|2024-05-21 09:00:00|5042.26|5040.76|5027.26|5025.76|5045.26|5043.76|5025.26|5023.76|39612
1716285600000|2024-05-21 10:00:00|5028.26|5026.76|5038.65|5037.15|5040.26|5038.76|5027.26|5025.76|58477
1716289200000|2024-05-21 11:00:00|5039.65|5038.15|5040.31|5038.81|5041.65|5040.15|5034.65|5033.15|15026
1716292800000|2024-05-21 12:00:00|5041.31|5039.81|5032.31|5030.81|5042.31|5040.81|5031.31|5029.81|35671
1716296400000|2024-05-21 13:00:00|5029.31|5027.81|5033.31|5031.81|5040.31|5038.81|5024.31|5022.81|42292
1716300000000|2024-05-21 14:00:00|5034.31|5032.81|5042.98|5041.48|5045.98|5044.48|5034.31|5032.81|44330
1716303600000|2024-05-21 15:00:00|5041.98|5040.48|5046.98|5045.48|5048.98|5047.48|5041.98|5040.48|115005
1716307200000|2024-05-21 16:00:00|5047.98|5046.48|5046.98|5045.48|5049.98|5048.48|5045.98|5044.48|18189
1716310800000|2024-05-21 17:00:00|5045.98|5044.48|5051.98|5050.48|5051.98|5050.48|5044.98|5043.48|5509
1716314400000|2024-05-21 18:00:00|5050.98|5049.48|5049.98|5048.48|5051.98|5050.48|5047.98|5046.48|5250
1716318000000|2024-05-21 19:00:00|5050.98|5049.48|5051.98|5050.48|5052.98|5051.48|5048.98|5047.48|8194
1716321600000|2024-05-21 20:00:00|5052.93|5049.93|5051.33|5048.33|5053.63|5050.63|5050.13|5047.13|26
1716325200000|2024-05-21 21:00:00|5051.23|5048.23|5051.33|5048.33|5051.53|5048.53|5051.13|5048.13|0
1716328800000|2024-05-21 22:00:00|5050.73|5047.73|5053.23|5050.23|5053.63|5050.63|5050.43|5047.43|0
1716332400000|2024-05-21 23:00:00|5053.43|5050.43|5053.63|5050.63|5054.13|5051.13|5053.23|5050.23|0
1716336000000|2024-05-22 00:00:00|5053.43|5050.43|5053.23|5051.23|5055.23|5053.23|5050.23|5048.23|649
1716339600000|2024-05-22 01:00:00|5054.23|5052.23|5056.23|5054.23|5056.23|5054.23|5053.23|5051.23|462
1716343200000|2024-05-22 02:00:00|5057.23|5055.23|5055.23|5053.23|5057.23|5055.23|5054.23|5052.23|1080
1716346800000|2024-05-22 03:00:00|5054.23|5052.23|5053.23|5051.23|5054.23|5052.23|5053.23|5051.23|44
1716350400000|2024-05-22 04:00:00|5052.23|5050.23|5053.23|5051.23|5054.23|5052.23|5052.23|5050.23|463
1716354000000|2024-05-22 05:00:00|5054.23|5052.23|5055.23|5053.23|5055.23|5053.23|5051.23|5049.23|2088
1716357600000|2024-05-22 06:00:00|5054.98|5053.48|5043.98|5042.48|5054.98|5053.48|5043.98|5042.48|13209
1716361200000|2024-05-22 07:00:00|5045.98|5044.48|5033.27|5031.77|5045.98|5044.48|5027.98|5026.48|38689
1716364800000|2024-05-22 08:00:00|5034.27|5032.77|5029.27|5027.77|5036.27|5034.77|5026.27|5024.77|33729
1716368400000|2024-05-22 09:00:00|5028.27|5026.77|5034.27|5032.77|5035.27|5033.77|5025.27|5023.77|40864
1716372000000|2024-05-22 10:00:00|5035.27|5033.77|5030.27|5028.77|5037.27|5035.77|5029.27|5027.77|21512
1716375600000|2024-05-22 11:00:00|5031.27|5029.77|5028.07|5026.57|5035.27|5033.77|5027.07|5025.57|19651
1716379200000|2024-05-22 12:00:00|5029.07|5027.57|5032.07|5030.57|5033.07|5031.57|5023.07|5021.57|37787
1716382800000|2024-05-22 13:00:00|5033.07|5031.57|5032.07|5030.57|5037.07|5035.57|5030.07|5028.57|32245
1716386400000|2024-05-22 14:00:00|5033.07|5031.57|5025.86|5024.36|5033.07|5031.57|5020.86|5019.36|58653
1716390000000|2024-05-22 15:00:00|5026.86|5025.36|5023.86|5022.36|5030.86|5029.36|5017.86|5016.36|122465
1716393600000|2024-05-22 16:00:00|5022.86|5021.36|5021.86|5020.36|5025.86|5024.36|5019.86|5018.36|14612
1716397200000|2024-05-22 17:00:00|5022.86|5021.36|5015.86|5014.36|5024.86|5023.36|5010.86|5009.36|12906
1716400800000|2024-05-22 18:00:00|5015.36|5013.86|5008.86|5007.36|5015.86|5014.36|5002.86|5001.36|21629
1716404400000|2024-05-22 19:00:00|5009.86|5008.36|5022.36|5020.86|5022.86|5021.36|5005.86|5004.36|20941
1716408000000|2024-05-22 20:00:00|5023.91|5020.91|5024.81|5021.81|5033.91|5030.91|5013.61|5010.61|45
1716411600000|2024-05-22 21:00:00|5025.01|5022.01|5028.51|5025.51|5029.81|5026.81|5024.81|5021.81|0
1716415200000|2024-05-22 22:00:00|5030.21|5027.21|5028.31|5025.31|5031.21|5028.21|5026.71|5023.71|0
1716418800000|2024-05-22 23:00:00|5028.41|5025.41|5030.71|5027.71|5030.81|5027.81|5028.01|5025.01|0
1716422400000|2024-05-23 00:00:00|5030.81|5027.81|5029.11|5027.11|5033.11|5031.11|5027.01|5024.01|2054
1716426000000|2024-05-23 01:00:00|5028.11|5026.11|5033.11|5031.11|5034.11|5032.11|5027.11|5025.11|1017
1716429600000|2024-05-23 02:00:00|5032.11|5030.11|5040.11|5038.11|5040.11|5038.11|5031.11|5029.11|2254
1716433200000|2024-05-23 03:00:00|5041.11|5039.11|5045.11|5043.11|5046.11|5044.11|5040.11|5038.11|2230
1716436800000|2024-05-23 04:00:00|5045.61|5043.61|5044.11|5042.11|5047.11|5045.11|5044.11|5042.11|1541
1716440400000|2024-05-23 05:00:00|5043.61|5041.61|5039.11|5037.11|5044.11|5042.11|5039.11|5037.11|2126
1716444000000|2024-05-23 06:00:00|5038.86|5037.36|5038.86|5037.36|5044.86|5043.36|5035.86|5034.36|12498
1716447600000|2024-05-23 07:00:00|5037.86|5036.36|5051.86|5050.36|5055.86|5054.36|5037.86|5036.36|48094
1716451200000|2024-05-23 08:00:00|5050.86|5049.36|5041.05|5039.55|5051.86|5050.36|5039.05|5037.55|34094
1716454800000|2024-05-23 09:00:00|5042.05|5040.55|5044.05|5042.55|5053.05|5051.55|5038.05|5036.55|36854
1716458400000|2024-05-23 10:00:00|5043.05|5041.55|5050.05|5048.55|5051.05|5049.55|5040.05|5038.55|34682
1716462000000|2024-05-23 11:00:00|5051.05|5049.55|5056.69|5055.19|5058.05|5056.55|5048.05|5046.55|40874
1716465600000|2024-05-23 12:00:00|5055.69|5054.19|5059.69|5058.19|5065.69|5064.19|5054.69|5053.19|62282
1716469200000|2024-05-23 13:00:00|5058.69|5057.19|5036.69|5035.19|5059.69|5058.19|5031.69|5030.19|67380
1716472800000|2024-05-23 14:00:00|5037.69|5036.19|5028.12|5026.62|5050.12|5048.62|5026.12|5024.62|73943
1716476400000|2024-05-23 15:00:00|5027.12|5025.62|5041.12|5039.62|5043.12|5041.62|5027.12|5025.62|114777
1716480000000|2024-05-23 16:00:00|5040.12|5038.62|5033.12|5031.62|5044.12|5042.62|5032.12|5030.62|33018
1716483600000|2024-05-23 17:00:00|5034.12|5032.62|5013.12|5011.62|5035.12|5033.62|5013.12|5011.62|19709
1716487200000|2024-05-23 18:00:00|5012.12|5010.62|4998.12|4996.62|5013.12|5011.62|4996.12|4994.62|28965
1716490800000|2024-05-23 19:00:00|4999.12|4997.62|5007.12|5005.62|5008.12|5006.62|4999.12|4997.62|26010
1716494400000|2024-05-23 20:00:00|5006.97|5003.97|5007.47|5004.47|5009.27|5006.27|5003.37|5000.37|10
1716498000000|2024-05-23 21:00:00|5007.17|5004.17|5006.47|5003.47|5007.67|5004.67|5005.87|5002.87|0
1716501600000|2024-05-23 22:00:00|5007.27|5004.27|5008.57|5005.57|5009.27|5006.27|5007.17|5004.17|0
1716505200000|2024-05-23 23:00:00|5008.77|5005.77|5008.77|5005.77|5011.87|5008.87|5007.87|5004.87|0
1716508800000|2024-05-24 00:00:00|5008.57|5005.57|5012.37|5010.37|5012.37|5010.37|5007.87|5004.87|1368
1716512400000|2024-05-24 01:00:00|5013.37|5011.37|5016.37|5014.37|5016.37|5014.37|5013.37|5011.37|1841
1716516000000|2024-05-24 02:00:00|5016.87|5014.87|5016.37|5014.37|5017.37|5015.37|5014.37|5012.37|878
1716519600000|2024-05-24 03:00:00|5017.37|5015.37|5014.37|5012.37|5017.37|5015.37|5014.37|5012.37|324
1716523200000|2024-05-24 04:00:00|5015.37|5013.37|5013.37|5011.37|5016.37|5014.37|5012.37|5010.37|815
1716526800000|2024-05-24 05:00:00|5012.37|5010.37|5012.37|5010.37|5013.37|5011.37|5008.37|5006.37|2091
1716530400000|2024-05-24 06:00:00|5012.12|5010.62|4999.12|4997.62|5012.12|5010.62|4996.12|4994.62|20321
1716534000000|2024-05-24 07:00:00|5000.12|4998.62|5008.56|5007.06|5009.56|5008.06|4993.12|4991.62|67563
1716537600000|2024-05-24 08:00:00|5009.56|5008.06|5019.56|5018.06|5021.56|5020.06|5008.56|5007.06|38209
1716541200000|2024-05-24 09:00:00|5020.56|5019.06|5017.56|5016.06|5020.56|5019.06|5012.56|5011.06|44732
1716544800000|2024-05-24 10:00:00|5016.56|5015.06|5018.56|5017.06|5022.56|5021.06|5016.56|5015.06|27722
1716548400000|2024-05-24 11:00:00|5019.56|5018.06|5017.77|5016.27|5020.56|5019.06|5012.56|5011.06|30425
1716552000000|2024-05-24 12:00:00|5018.77|5017.27|5011.77|5010.27|5021.77|5020.27|5010.77|5009.27|28282
1716555600000|2024-05-24 13:00:00|5012.77|5011.27|5013.77|5012.27|5019.77|5018.27|5009.77|5008.27|32457
1716559200000|2024-05-24 14:00:00|5014.77|5013.27|5031.06|5029.56|5032.06|5030.56|5013.77|5012.27|55309
1716562800000|2024-05-24 15:00:00|5030.06|5028.56|5033.06|5031.56|5042.06|5040.56|5030.06|5028.56|140354
1716566400000|2024-05-24 16:00:00|5034.06|5032.56|5036.06|5034.56|5040.06|5038.56|5033.06|5031.56|16384
1716570000000|2024-05-24 17:00:00|5037.06|5035.56|5038.06|5036.56|5039.06|5037.56|5034.06|5032.56|5024
1716573600000|2024-05-24 18:00:00|5037.56|5036.06|5036.06|5034.56|5042.06|5040.56|5036.06|5034.56|5152
1716577200000|2024-05-24 19:00:00|5037.06|5035.56|5039.06|5037.56|5039.06|5037.56|5032.06|5030.56|7534
1716580800000|2024-05-24 20:00:00|5039.81|5036.81|5039.11|5036.11|5041.51|5038.51|5038.11|5035.11|343
1716760800000|2024-05-26 22:00:00|5042.21|5039.21|5040.51|5037.51|5042.71|5039.71|5039.81|5036.81|0
1716764400000|2024-05-26 23:00:00|5040.31|5037.31|5034.91|5031.91|5040.31|5037.31|5034.11|5031.11|0
1716768000000|2024-05-27 00:00:00|5035.11|5032.11|5029.31|5027.31|5036.31|5033.31|5029.31|5027.31|1247
1716771600000|2024-05-27 01:00:00|5030.31|5028.31|5033.31|5031.31|5034.31|5032.31|5029.31|5027.31|1161
1716775200000|2024-05-27 02:00:00|5032.81|5030.81|5030.31|5028.31|5032.81|5030.81|5028.31|5026.31|871
1716778800000|2024-05-27 03:00:00|5031.31|5029.31|5030.31|5028.31|5031.31|5029.31|5030.31|5028.31|267
1716782400000|2024-05-27 04:00:00|5029.31|5027.31|5031.31|5029.31|5031.31|5029.31|5029.31|5027.31|480
1716786000000|2024-05-27 05:00:00|5032.31|5030.31|5035.31|5033.31|5036.31|5034.31|5031.31|5029.31|1479
1716789600000|2024-05-27 06:00:00|5035.06|5033.56|5039.06|5037.56|5043.06|5041.56|5032.06|5030.56|7401
1716793200000|2024-05-27 07:00:00|5040.06|5038.56|5038.51|5037.01|5042.06|5040.56|5033.06|5031.56|23293
1716796800000|2024-05-27 08:00:00|5039.51|5038.01|5040.51|5039.01|5045.51|5044.01|5037.51|5036.01|11792
1716800400000|2024-05-27 09:00:00|5041.51|5040.01|5039.51|5038.01|5045.51|5044.01|5037.51|5036.01|14158
1716804000000|2024-05-27 10:00:00|5038.51|5037.01|5040.51|5039.01|5042.51|5041.01|5037.51|5036.01|9110
1716807600000|2024-05-27 11:00:00|5039.51|5038.01|5040.4|5038.9|5041.51|5040.01|5035.51|5034.01|9340
1716811200000|2024-05-27 12:00:00|5041.4|5039.9|5047.4|5045.9|5049.4|5047.9|5040.4|5038.9|19164
1716814800000|2024-05-27 13:00:00|5048.4|5046.9|5044.4|5042.9|5052.4|5050.9|5040.4|5038.9|36048
1716818400000|2024-05-27 14:00:00|5045.4|5043.9|5053.57|5052.07|5054.57|5053.07|5044.4|5042.9|14849
1716822000000|2024-05-27 15:00:00|5052.57|5051.07|5057.53|5056.03|5057.53|5056.03|5050.53|5049.03|79889
1716825600000|2024-05-27 16:00:00|5058.03|5056.53|5058.53|5057.03|5059.53|5058.03|5056.53|5055.03|7728
1716829200000|2024-05-27 17:00:00|5059.03|5057.53|5058.53|5057.03|5059.53|5058.03|5058.53|5057.03|1248
1716832800000|2024-05-27 18:00:00|5059.53|5058.03|5058.53|5057.03|5059.53|5058.03|5058.53|5057.03|628
1716836400000|2024-05-27 19:00:00|5059.03|5057.53|5058.53|5057.03|5059.53|5058.03|5058.53|5057.03|1603
1716840000000|2024-05-27 20:00:00|5059.28|5056.28|5059.68|5056.68|5059.68|5056.68|5058.98|5055.98|44
1716847200000|2024-05-27 22:00:00|5060.78|5057.78|5055.88|5052.88|5061.48|5058.48|5052.38|5049.38|0
1716850800000|2024-05-27 23:00:00|5055.68|5052.68|5053.08|5050.08|5055.88|5052.88|5052.68|5049.68|0
1716854400000|2024-05-28 00:00:00|5052.98|5049.98|5052.78|5050.78|5058.78|5056.78|5050.98|5047.98|1409
1716858000000|2024-05-28 01:00:00|5053.78|5051.78|5055.78|5053.78|5056.78|5054.78|5052.78|5050.78|953
1716861600000|2024-05-28 02:00:00|5056.78|5054.78|5060.78|5058.78|5060.78|5058.78|5055.78|5053.78|1074
1716865200000|2024-05-28 03:00:00|5059.78|5057.78|5063.78|5061.78|5064.78|5062.78|5059.78|5057.78|2103
1716868800000|2024-05-28 04:00:00|5062.78|5060.78|5059.78|5057.78|5065.78|5063.78|5059.78|5057.78|870
1716872400000|2024-05-28 05:00:00|5060.78|5058.78|5059.78|5057.78|5061.78|5059.78|5057.78|5055.78|1264
1716876000000|2024-05-28 06:00:00|5059.53|5058.03|5064.53|5063.03|5067.53|5066.03|5052.53|5051.03|13722
1716879600000|2024-05-28 07:00:00|5065.53|5064.03|5062.61|5061.11|5072.53|5071.03|5060.53|5059.03|36918
1716883200000|2024-05-28 08:00:00|5063.61|5062.11|5068.61|5067.11|5072.61|5071.11|5063.61|5062.11|28199
1716886800000|2024-05-28 09:00:00|5069.61|5068.11|5061.61|5060.11|5070.61|5069.11|5061.61|5060.11|36347
1716890400000|2024-05-28 10:00:00|5062.61|5061.11|5050.61|5049.11|5062.61|5061.11|5045.61|5044.11|46496
1716894000000|2024-05-28 11:00:00|5051.61|5050.11|5048.81|5047.31|5053.61|5052.11|5044.81|5043.31|14178
1716897600000|2024-05-28 12:00:00|5048.31|5046.81|5038.81|5037.31|5049.81|5048.31|5034.81|5033.31|45918
1716901200000|2024-05-28 13:00:00|5037.81|5036.31|5025.81|5024.31|5042.81|5041.31|5024.81|5023.31|59569
1716904800000|2024-05-28 14:00:00|5024.31|5022.81|5025.34|5023.84|5030.34|5028.84|5015.34|5013.84|91203
1716908400000|2024-05-28 15:00:00|5024.34|5022.84|5031.34|5029.84|5032.34|5030.84|5020.34|5018.84|116817
1716912000000|2024-05-28 16:00:00|5030.34|5028.84|5030.34|5028.84|5037.34|5035.84|5029.34|5027.84|24517
1716915600000|2024-05-28 17:00:00|5030.84|5029.34|5027.34|5025.84|5032.34|5030.84|5024.34|5022.84|13369
1716919200000|2024-05-28 18:00:00|5026.34|5024.84|5024.34|5022.84|5031.34|5029.84|5017.34|5015.84|9776
1716922800000|2024-05-28 19:00:00|5023.84|5022.34|5036.34|5034.84|5036.34|5034.84|5023.34|5021.84|11364
1716926400000|2024-05-28 20:00:00|5037.79|5034.79|5036.09|5033.09|5042.29|5039.29|5034.49|5031.49|158
1716930000000|2024-05-28 21:00:00|5036.29|5033.29|5035.59|5032.59|5036.59|5033.59|5034.89|5031.89|0
1716933600000|2024-05-28 22:00:00|5035.79|5032.79|5033.79|5030.79|5035.79|5032.79|5032.09|5029.09|0
1716937200000|2024-05-28 23:00:00|5033.49|5030.49|5031.19|5028.19|5033.99|5030.99|5030.49|5027.49|0
1716940800000|2024-05-29 00:00:00|5031.39|5028.39|5033.59|5031.59|5037.59|5035.59|5029.79|5026.79|2030
1716944400000|2024-05-29 01:00:00|5032.59|5030.59|5031.59|5029.59|5035.59|5033.59|5027.59|5025.59|1410
1716948000000|2024-05-29 02:00:00|5032.59|5030.59|5026.59|5024.59|5033.59|5031.59|5026.59|5024.59|1269
1716951600000|2024-05-29 03:00:00|5027.59|5025.59|5025.59|5023.59|5028.59|5026.59|5024.59|5022.59|913
1716955200000|2024-05-29 04:00:00|5024.59|5022.59|5027.59|5025.59|5029.59|5027.59|5024.59|5022.59|1240
1716958800000|2024-05-29 05:00:00|5026.59|5024.59|5018.59|5016.59|5029.59|5027.59|5018.59|5016.59|1794
1716962400000|2024-05-29 06:00:00|5018.34|5016.84|5021.34|5019.84|5026.34|5024.84|5014.34|5012.84|12839
1716966000000|2024-05-29 07:00:00|5022.34|5020.84|5001.82|5000.32|5028.34|5026.84|5001.32|4999.82|76390
1716969600000|2024-05-29 08:00:00|5003.82|5002.32|5009.82|5008.32|5014.82|5013.32|5002.82|5001.32|45657
1716973200000|2024-05-29 09:00:00|5010.82|5009.32|4997.82|4996.32|5012.82|5011.32|4993.82|4992.32|48347
1716976800000|2024-05-29 10:00:00|4997.32|4995.82|4990.82|4989.32|5000.82|4999.32|4990.82|4989.32|46618
1716980400000|2024-05-29 11:00:00|4991.82|4990.32|4983.58|4982.08|4991.82|4990.32|4979.82|4978.32|60641
1716984000000|2024-05-29 12:00:00|4982.58|4981.08|4963.58|4962.08|4983.58|4982.08|4961.58|4960.08|93348
1716987600000|2024-05-29 13:00:00|4964.58|4963.08|4975.58|4974.08|4975.58|4974.08|4955.58|4954.08|94492
1716991200000|2024-05-29 14:00:00|4974.58|4973.08|4970.51|4969.01|4978.58|4977.08|4966.51|4965.01|82773
1716994800000|2024-05-29 15:00:00|4971.51|4970.01|4966.85|4965.35|4971.51|4970.01|4960.85|4959.35|200825
1716998400000|2024-05-29 16:00:00|4965.85|4964.35|4971.85|4970.35|4972.85|4971.35|4962.85|4961.35|16673
1717002000000|2024-05-29 17:00:00|4972.85|4971.35|4970.85|4969.35|4972.85|4971.35|4964.85|4963.35|14665
1717005600000|2024-05-29 18:00:00|4969.85|4968.35|4967.85|4966.35|4970.85|4969.35|4965.85|4964.35|8380
1717009200000|2024-05-29 19:00:00|4968.85|4967.35|4966.85|4965.35|4974.85|4973.35|4964.85|4963.35|13857
1717012800000|2024-05-29 20:00:00|4970.8|4967.8|4954.9|4951.9|4973|4970|4953.4|4950.4|27
1717016400000|2024-05-29 21:00:00|4955|4952|4955.2|4952.2|4956.3|4953.3|4953.3|4950.3|0
1717020000000|2024-05-29 22:00:00|4957.4|4954.4|4953.2|4950.2|4959.4|4956.4|4951.8|4948.8|0
1717023600000|2024-05-29 23:00:00|4953|4950|4953.8|4950.8|4954|4951|4949.2|4946.2|0
1717027200000|2024-05-30 00:00:00|4954|4951|4955.1|4953.1|4959.1|4957.1|4953.5|4950.5|3463
1717030800000|2024-05-30 01:00:00|4954.6|4952.6|4959.1|4957.1|4960.1|4958.1|4954.1|4952.1|2374
1717034400000|2024-05-30 02:00:00|4960.1|4958.1|4954.1|4952.1|4961.1|4959.1|4952.1|4950.1|2047
1717038000000|2024-05-30 03:00:00|4953.6|4951.6|4951.1|4949.1|4954.1|4952.1|4944.1|4942.1|9065
1717041600000|2024-05-30 04:00:00|4952.1|4950.1|4947.1|4945.1|4952.1|4950.1|4944.1|4942.1|1746
1717045200000|2024-05-30 05:00:00|4946.1|4944.1|4945.1|4943.1|4947.1|4945.1|4941.1|4939.1|2686
1717048800000|2024-05-30 06:00:00|4944.85|4943.35|4943.35|4941.85|4950.85|4949.35|4941.85|4940.35|17532
1717052400000|2024-05-30 07:00:00|4943.85|4942.35|4965.95|4964.45|4965.95|4964.45|4942.35|4940.85|59128
1717056000000|2024-05-30 08:00:00|4966.95|4965.45|4970.95|4969.45|4974.95|4973.45|4962.95|4961.45|48353
1717059600000|2024-05-30 09:00:00|4971.45|4969.95|4967.95|4966.45|4974.95|4973.45|4964.95|4963.45|34443
1717063200000|2024-05-30 10:00:00|4966.95|4965.45|4970.95|4969.45|4973.95|4972.45|4965.95|4964.45|19774
1717066800000|2024-05-30 11:00:00|4969.95|4968.45|4971.53|4970.03|4972.95|4971.45|4964.95|4963.45|19565
1717070400000|2024-05-30 12:00:00|4972.53|4971.03|4974.53|4973.03|4979.53|4978.03|4967.53|4966.03|29751
1717074000000|2024-05-30 13:00:00|4973.53|4972.03|4980.53|4979.03|4982.53|4981.03|4972.53|4971.03|42988
1717077600000|2024-05-30 14:00:00|4981.53|4980.03|4979.39|4977.89|4986.53|4985.03|4974.39|4972.89|64770
1717081200000|2024-05-30 15:00:00|4979.89|4978.39|4982.39|4980.89|4986.39|4984.89|4978.39|4976.89|137816
1717084800000|2024-05-30 16:00:00|4983.39|4981.89|4993.39|4991.89|4993.39|4991.89|4983.39|4981.89|22590
1717088400000|2024-05-30 17:00:00|4994.39|4992.89|4995.39|4993.89|4997.39|4995.89|4992.39|4990.89|14852
1717092000000|2024-05-30 18:00:00|4994.39|4992.89|4992.39|4990.89|4995.39|4993.89|4988.39|4986.89|13230
1717095600000|2024-05-30 19:00:00|4993.39|4991.89|4990.89|4989.39|4993.39|4991.89|4979.39|4977.89|24547
1717099200000|2024-05-30 20:00:00|4989.54|4986.54|4988.44|4985.44|4990.04|4987.04|4981.94|4978.94|85
1717102800000|2024-05-30 21:00:00|4988.34|4985.34|4987.74|4984.74|4989.14|4986.14|4984.94|4981.94|0
1717106400000|2024-05-30 22:00:00|4988.84|4985.84|4984.04|4981.04|4989.14|4986.14|4982.14|4979.14|0
1717110000000|2024-05-30 23:00:00|4983.94|4980.94|4981.64|4978.64|4985.04|4982.04|4980.74|4977.74|0
1717113600000|2024-05-31 00:00:00|4981.94|4978.94|4984.64|4982.64|4987.64|4984.64|4972.64|4970.64|4046
1717117200000|2024-05-31 01:00:00|4985.14|4983.14|4983.64|4981.64|4990.64|4988.64|4980.64|4978.64|2386
1717120800000|2024-05-31 02:00:00|4984.64|4982.64|4978.64|4976.64|4985.64|4983.64|4977.64|4975.64|1322
1717124400000|2024-05-31 03:00:00|4979.64|4977.64|4983.64|4981.64|4986.64|4984.64|4978.64|4976.64|1387
1717128000000|2024-05-31 04:00:00|4984.14|4982.14|4983.64|4981.64|4984.14|4982.14|4979.64|4977.64|855
1717131600000|2024-05-31 05:00:00|4982.64|4980.64|4988.64|4986.64|4990.64|4988.64|4980.64|4978.64|4179
1717135200000|2024-05-31 06:00:00|4988.39|4986.89|4984.39|4982.89|4995.39|4993.89|4983.39|4981.89|11521
1717138800000|2024-05-31 07:00:00|4985.39|4983.89|4980.88|4979.38|4990.39|4988.89|4975.88|4974.38|47502
1717142400000|2024-05-31 08:00:00|4979.88|4978.38|4983.88|4982.38|4992.88|4991.38|4979.88|4978.38|52011
1717146000000|2024-05-31 09:00:00|4982.38|4980.88|4985.88|4984.38|4987.88|4986.38|4975.88|4974.38|55811
1717149600000|2024-05-31 10:00:00|4986.88|4985.38|4988.88|4987.38|4989.88|4988.38|4974.88|4973.38|38971
1717153200000|2024-05-31 11:00:00|4989.88|4988.38|4984.06|4982.56|4989.88|4988.38|4980.88|4979.38|23181
1717156800000|2024-05-31 12:00:00|4985.06|4983.56|4995.06|4993.56|5001.06|4999.56|4983.06|4981.56|41434
1717160400000|2024-05-31 13:00:00|4994.06|4992.56|4993.06|4991.56|5002.06|5000.56|4987.06|4985.56|45373
1717164000000|2024-05-31 14:00:00|4993.56|4992.06|4980.25|4978.75|4994.06|4992.56|4967.25|4965.75|101126
1717167600000|2024-05-31 15:00:00|4981.25|4979.75|4980.25|4978.75|4983.25|4981.75|4973.25|4971.75|322919
1717171200000|2024-05-31 16:00:00|4979.25|4977.75|4976.25|4974.75|4979.25|4977.75|4971.25|4969.75|40807
1717174800000|2024-05-31 17:00:00|4977.25|4975.75|4983.25|4981.75|4987.25|4985.75|4977.25|4975.75|17681
1717178400000|2024-05-31 18:00:00|4984.25|4982.75|4990.25|4988.75|4991.25|4989.75|4983.25|4981.75|13003
1717182000000|2024-05-31 19:00:00|4989.25|4987.75|5011.25|5009.75|5012.25|5010.75|4987.25|4985.75|26395
1717185600000|2024-05-31 20:00:00|5010.4|5007.4|5014.2|5011.2|5021.3|5018.3|5006.6|5003.6|23
1717365600000|2024-06-02 22:00:00|5015.9|5012.9|5010.7|5007.7|5016.1|5013.1|5005.9|5002.9|0
1717369200000|2024-06-02 23:00:00|5010.4|5007.4|5017|5014|5017.6|5014.6|5010|5007|0
1717372800000|2024-06-03 00:00:00|5016.9|5013.9|5024.5|5022.5|5025.5|5023.5|5013.5|5011.5|3882
1717376400000|2024-06-03 01:00:00|5025|5023|5024.5|5022.5|5025.5|5023.5|5023.5|5021.5|1753
1717380000000|2024-06-03 02:00:00|5025.5|5023.5|5024.5|5022.5|5025.5|5023.5|5024.5|5022.5|1711
1717383600000|2024-06-03 03:00:00|5025.5|5023.5|5024.5|5022.5|5028.5|5026.5|5023.5|5021.5|3004
1717387200000|2024-06-03 04:00:00|5025|5023|5028.5|5026.5|5029.5|5027.5|5024.5|5022.5|952
1717390800000|2024-06-03 05:00:00|5027.5|5025.5|5025.5|5023.5|5029.5|5027.5|5023.5|5021.5|2598
1717394400000|2024-06-03 06:00:00|5025.25|5023.75|5027.25|5025.75|5038.25|5036.75|5025.25|5023.75|24541
1717398000000|2024-06-03 07:00:00|5029.25|5027.75|5008.25|5006.75|5039.25|5037.75|5008.25|5006.75|99695
1717401600000|2024-06-03 08:00:00|5007.25|5005.75|5027.25|5025.75|5034.25|5032.75|5006.25|5004.75|55254
1717405200000|2024-06-03 09:00:00|5028.25|5026.75|5020.25|5018.75|5029.25|5027.75|5013.25|5011.75|37969
1717408800000|2024-06-03 10:00:00|5021.25|5019.75|5017.25|5015.75|5025.25|5023.75|5017.25|5015.75|32419
1717412400000|2024-06-03 11:00:00|5018.25|5016.75|5017.43|5015.93|5022.25|5020.75|5011.25|5009.75|28040
1717416000000|2024-06-03 12:00:00|5016.43|5014.93|5028.43|5026.93|5030.43|5028.93|5015.43|5013.93|23065
1717419600000|2024-06-03 13:00:00|5029.43|5027.93|5022.43|5020.93|5036.43|5034.93|5014.43|5012.93|56306
1717423200000|2024-06-03 14:00:00|5023.93|5022.43|5002.72|5001.22|5032.43|5030.93|4999.72|4998.22|82108
1717426800000|2024-06-03 15:00:00|5001.72|5000.22|4999.72|4998.22|5006.72|5005.22|4995.72|4994.22|145873
1717430400000|2024-06-03 16:00:00|5000.72|4999.22|4982.72|4981.22|5001.72|5000.22|4978.72|4977.22|42249
1717434000000|2024-06-03 17:00:00|4981.72|4980.22|4988.72|4987.22|4992.72|4991.22|4974.72|4973.22|18086
1717437600000|2024-06-03 18:00:00|4988.22|4986.72|4990.72|4989.22|4994.72|4993.22|4985.72|4984.22|10001
1717441200000|2024-06-03 19:00:00|4991.72|4990.22|4998.72|4997.22|4999.72|4998.22|4989.72|4988.22|11622
1717444800000|2024-06-03 20:00:00|5000.37|4997.37|5001.57|4998.57|5004.57|5001.57|4998.47|4995.47|60
1717448400000|2024-06-03 21:00:00|5001.87|4998.87|5001.27|4998.27|5001.87|4998.87|5000.17|4997.17|0
1717452000000|2024-06-03 22:00:00|5000.97|4997.97|5001.27|4998.27|5002.97|4999.97|4999.67|4996.67|0
1717455600000|2024-06-03 23:00:00|5001.07|4998.07|4998.27|4995.27|5002.27|4999.27|4997.77|4994.77|0
1717459200000|2024-06-04 00:00:00|4998.47|4995.47|5002.97|5000.97|5003.97|5000.97|4997.97|4995.47|1768
1717462800000|2024-06-04 01:00:00|5001.97|4999.97|5001.97|4999.97|5003.97|5001.97|4998.97|4996.97|1170
1717466400000|2024-06-04 02:00:00|5000.97|4998.97|5001.97|4999.97|5002.97|5000.97|4999.97|4997.97|530
1717470000000|2024-06-04 03:00:00|5000.97|4998.97|5000.97|4998.97|5001.97|4999.97|4996.97|4994.97|780
1717473600000|2024-06-04 04:00:00|4999.97|4997.97|5000.97|4998.97|5004.97|5002.97|4999.97|4997.97|979
1717477200000|2024-06-04 05:00:00|5001.97|4999.97|4999.97|4997.97|5002.97|5000.97|4995.97|4993.97|1994
1717480800000|2024-06-04 06:00:00|4999.72|4998.22|4989.72|4988.22|4999.72|4998.22|4979.72|4978.22|17097
1717484400000|2024-06-04 07:00:00|4990.72|4989.22|4978.72|4977.22|4991.72|4990.22|4966.72|4965.22|67174
1717488000000|2024-06-04 08:00:00|4977.72|4976.22|4956.35|4954.85|4978.72|4977.22|4954.35|4952.85|65852
1717491600000|2024-06-04 09:00:00|4957.35|4955.85|4948.35|4946.85|4958.35|4956.85|4944.35|4942.85|77829
1717495200000|2024-06-04 10:00:00|4947.35|4945.85|4950.35|4948.85|4953.35|4951.85|4941.35|4939.85|43819
1717498800000|2024-06-04 11:00:00|4951.35|4949.85|4977.24|4975.74|4979.24|4977.74|4950.35|4948.85|50236
1717502400000|2024-06-04 12:00:00|4976.24|4974.74|4985.24|4983.74|4986.24|4984.74|4973.24|4971.74|51480
1717506000000|2024-06-04 13:00:00|4986.24|4984.74|4983.24|4981.74|4989.24|4987.74|4979.24|4977.74|62696
1717509600000|2024-06-04 14:00:00|4979.74|4978.24|4959.07|4957.57|4991.24|4989.74|4958.07|4956.57|95476
1717513200000|2024-06-04 15:00:00|4960.07|4958.57|4951.07|4949.57|4962.07|4960.57|4950.07|4948.57|184461
1717516800000|2024-06-04 16:00:00|4950.07|4948.57|4958.07|4956.57|4962.07|4960.57|4947.07|4945.57|27114
1717520400000|2024-06-04 17:00:00|4957.07|4955.57|4961.07|4959.57|4963.07|4961.57|4952.07|4950.57|9433
1717524000000|2024-06-04 18:00:00|4960.07|4958.57|4969.07|4967.57|4975.07|4973.57|4960.07|4958.57|10887
1717527600000|2024-06-04 19:00:00|4968.07|4966.57|4968.07|4966.57|4972.07|4970.57|4960.07|4958.57|12690
1717531200000|2024-06-04 20:00:00|4969.52|4966.52|4970.32|4967.32|4972.12|4969.12|4966.52|4963.52|17
1717534800000|2024-06-04 21:00:00|4970.42|4967.42|4970.5|4967.5|4970.82|4967.82|4969.92|4966.92|0
1717538400000|2024-06-04 22:00:00|4971.2|4968.2|4974.3|4971.3|4974.3|4971.3|4968.7|4965.7|0
1717542000000|2024-06-04 23:00:00|4974.6|4971.6|4977.1|4974.1|4978.1|4975.1|4974.3|4971.3|0
1717545600000|2024-06-05 00:00:00|4977.4|4974.4|4972.9|4970.9|4977.4|4974.9|4970.9|4968.9|1743
1717549200000|2024-06-05 01:00:00|4973.9|4971.9|4980.9|4978.9|4980.9|4978.9|4971.9|4969.9|1306
1717552800000|2024-06-05 02:00:00|4981.9|4979.9|4980.9|4978.9|4981.9|4979.9|4978.9|4976.9|1694
1717556400000|2024-06-05 03:00:00|4979.9|4977.9|4982.9|4980.9|4982.9|4980.9|4979.9|4977.9|1282
1717560000000|2024-06-05 04:00:00|4983.9|4981.9|4980.9|4978.9|4984.9|4982.9|4980.9|4978.9|1411
1717563600000|2024-06-05 05:00:00|4979.9|4977.9|4985.9|4983.9|4985.9|4983.9|4979.9|4977.9|2629
1717567200000|2024-06-05 06:00:00|4985.65|4984.15|4985.65|4984.15|4988.65|4987.15|4980.65|4979.15|15392
1717570800000|2024-06-05 07:00:00|4987.65|4986.15|4987.98|4986.48|4992.98|4991.48|4980.65|4979.15|50792
1717574400000|2024-06-05 08:00:00|4988.98|4987.48|4988.98|4987.48|4993.98|4992.48|4982.98|4981.48|43497
1717578000000|2024-06-05 09:00:00|4989.98|4988.48|5002.98|5001.48|5002.98|5001.48|4989.48|4987.98|42185
1717581600000|2024-06-05 10:00:00|5003.98|5002.48|5010.98|5009.48|5013.98|5012.48|5000.98|4999.48|49308
1717585200000|2024-06-05 11:00:00|5010.48|5008.98|5024.69|5023.19|5026.69|5025.19|5008.98|5007.48|67143
1717588800000|2024-06-05 12:00:00|5025.69|5024.19|5038.69|5037.19|5038.69|5037.19|5023.69|5022.19|74347
1717592400000|2024-06-05 13:00:00|5037.69|5036.19|5029.69|5028.19|5044.69|5043.19|5024.69|5023.19|79516
1717596000000|2024-06-05 14:00:00|5025.19|5023.69|5029.08|5027.58|5035.08|5033.58|5019.69|5018.19|80301
1717599600000|2024-06-05 15:00:00|5030.08|5028.58|5042.08|5040.58|5044.08|5042.58|5030.08|5028.58|156798
1717603200000|2024-06-05 16:00:00|5041.58|5040.08|5044.08|5042.58|5047.08|5045.58|5040.08|5038.58|22949
1717606800000|2024-06-05 17:00:00|5045.08|5043.58|5048.08|5046.58|5048.08|5046.58|5043.08|5041.58|16546
1717610400000|2024-06-05 18:00:00|5047.08|5045.58|5054.08|5052.58|5055.08|5053.58|5047.08|5045.58|14682
1717614000000|2024-06-05 19:00:00|5053.08|5051.58|5057.58|5056.08|5058.08|5056.58|5049.08|5047.58|20554
1717617600000|2024-06-05 20:00:00|5058.03|5055.03|5057.23|5054.23|5059.23|5056.23|5053.33|5050.33|7
1717621200000|2024-06-05 21:00:00|5057.43|5054.43|5057.73|5054.73|5057.83|5054.83|5055.53|5052.53|0
1717624800000|2024-06-05 22:00:00|5057.43|5054.43|5061.13|5058.13|5061.63|5058.63|5055.63|5052.63|0
1717628400000|2024-06-05 23:00:00|5061.33|5058.33|5060.93|5057.93|5063.23|5060.23|5060.43|5057.43|0
1717632000000|2024-06-06 00:00:00|5060.63|5057.63|5058.33|5056.33|5060.63|5057.63|5051.33|5049.33|1943
1717635600000|2024-06-06 01:00:00|5057.33|5055.33|5060.33|5058.33|5061.33|5059.33|5056.33|5054.33|1832
1717639200000|2024-06-06 02:00:00|5059.33|5057.33|5056.33|5054.33|5060.33|5058.33|5056.33|5054.33|1092
1717642800000|2024-06-06 03:00:00|5057.33|5055.33|5058.33|5056.33|5061.33|5059.33|5057.33|5055.33|784
1717646400000|2024-06-06 04:00:00|5059.33|5057.33|5057.33|5055.33|5059.33|5057.33|5057.33|5055.33|535
1717650000000|2024-06-06 05:00:00|5056.33|5054.33|5053.33|5051.33|5059.33|5057.33|5052.33|5050.33|2586
1717653600000|2024-06-06 06:00:00|5053.08|5051.58|5065.08|5063.58|5066.08|5064.58|5050.08|5048.58|15910
1717657200000|2024-06-06 07:00:00|5066.08|5064.58|5072.65|5071.15|5073.65|5072.15|5061.08|5059.58|76510
1717660800000|2024-06-06 08:00:00|5071.65|5070.15|5067.65|5066.15|5083.65|5082.15|5065.65|5064.15|60191
1717664400000|2024-06-06 09:00:00|5068.65|5067.15|5070.65|5069.15|5072.65|5071.15|5065.65|5064.15|39459
1717668000000|2024-06-06 10:00:00|5069.65|5068.15|5074.65|5073.15|5074.65|5073.15|5066.65|5065.15|43857
1717671600000|2024-06-06 11:00:00|5073.65|5072.15|5075.8|5074.3|5078.65|5077.15|5071.8|5070.3|52636
1717675200000|2024-06-06 12:00:00|5074.8|5073.3|5066.8|5065.3|5076.8|5075.3|5049.8|5048.3|67290
1717678800000|2024-06-06 13:00:00|5065.8|5064.3|5063.8|5062.3|5071.8|5070.3|5056.8|5055.3|54479
1717682400000|2024-06-06 14:00:00|5064.8|5063.3|5066.04|5064.54|5076.04|5074.54|5060.8|5059.3|57744
1717686000000|2024-06-06 15:00:00|5067.04|5065.54|5070.04|5068.54|5073.04|5071.54|5065.04|5063.54|158955
1717689600000|2024-06-06 16:00:00|5071.04|5069.54|5064.04|5062.54|5071.04|5069.54|5062.04|5060.54|26299
1717693200000|2024-06-06 17:00:00|5063.04|5061.54|5069.04|5067.54|5072.04|5070.54|5063.04|5061.54|8764
1717696800000|2024-06-06 18:00:00|5070.04|5068.54|5071.04|5069.54|5072.04|5070.54|5057.04|5055.54|11266
1717700400000|2024-06-06 19:00:00|5070.04|5068.54|5073.04|5071.54|5073.04|5071.54|5068.04|5066.54|15505
1717704000000|2024-06-06 20:00:00|5073.69|5070.69|5071.59|5068.59|5074.19|5071.19|5068.79|5065.79|9
1717707600000|2024-06-06 21:00:00|5071.79|5068.79|5070.89|5067.89|5071.89|5068.89|5070.39|5067.39|0
1717711200000|2024-06-06 22:00:00|5070.79|5067.79|5072.99|5069.99|5073.49|5070.49|5070.09|5067.09|0
1717714800000|2024-06-06 23:00:00|5072.89|5069.89|5072.79|5069.79|5073.69|5070.69|5072.19|5069.19|0
1717718400000|2024-06-07 00:00:00|5072.89|5069.89|5072.29|5070.29|5073.99|5071.29|5069.79|5067.79|1242
1717722000000|2024-06-07 01:00:00|5073.29|5071.29|5072.29|5070.29|5074.29|5072.29|5071.29|5069.29|1433
1717725600000|2024-06-07 02:00:00|5071.29|5069.29|5074.29|5072.29|5075.29|5073.29|5071.29|5069.29|686
1717729200000|2024-06-07 03:00:00|5073.29|5071.29|5071.29|5069.29|5073.29|5071.29|5071.29|5069.29|254
1717732800000|2024-06-07 04:00:00|5072.29|5070.29|5071.29|5069.29|5072.29|5070.29|5071.29|5069.29|644
1717736400000|2024-06-07 05:00:00|5072.29|5070.29|5068.29|5066.29|5072.29|5070.29|5068.29|5066.29|1668
1717740000000|2024-06-07 06:00:00|5068.04|5066.54|5071.04|5069.54|5077.04|5075.54|5064.04|5062.54|13537
1717743600000|2024-06-07 07:00:00|5072.04|5070.54|5068.12|5066.62|5078.04|5076.54|5064.04|5062.54|39761
1717747200000|2024-06-07 08:00:00|5067.12|5065.62|5046.12|5044.62|5068.12|5066.62|5044.12|5042.62|44207
1717750800000|2024-06-07 09:00:00|5045.12|5043.62|5051.12|5049.62|5053.12|5051.62|5041.12|5039.62|63708
1717754400000|2024-06-07 10:00:00|5050.12|5048.62|5032.12|5030.62|5054.12|5052.62|5032.12|5030.62|39483
1717758000000|2024-06-07 11:00:00|5033.12|5031.62|5037.15|5035.65|5038.15|5036.65|5023.12|5021.62|56352
1717761600000|2024-06-07 12:00:00|5038.15|5036.65|5030.15|5028.65|5046.65|5045.15|5018.15|5016.65|96877
1717765200000|2024-06-07 13:00:00|5031.15|5029.65|5054.15|5052.65|5059.65|5058.15|5028.15|5026.65|68897
1717768800000|2024-06-07 14:00:00|5055.15|5053.65|5057.06|5055.56|5068.06|5066.56|5052.15|5050.65|82611
1717772400000|2024-06-07 15:00:00|5056.06|5054.56|5054.55|5053.05|5057.06|5055.56|5047.55|5046.05|151595
1717776000000|2024-06-07 16:00:00|5053.55|5052.05|5060.55|5059.05|5060.55|5059.05|5051.55|5050.05|23125
1717779600000|2024-06-07 17:00:00|5059.55|5058.05|5054.55|5053.05|5062.55|5061.05|5054.55|5053.05|11530
1717783200000|2024-06-07 18:00:00|5053.55|5052.05|5047.55|5046.05|5053.55|5052.05|5038.55|5037.05|15659
1717786800000|2024-06-07 19:00:00|5046.55|5045.05|5043.55|5042.05|5049.55|5048.05|5039.55|5038.05|10523
1717790400000|2024-06-07 20:00:00|5043.5|5040.5|5041|5038|5043.5|5040.5|5038.6|5035.6|12
1717970400000|2024-06-09 22:00:00|5023.7|5020.7|5027.2|5024.2|5030.7|5027.7|5023.6|5020.6|0
1717974000000|2024-06-09 23:00:00|5026.9|5023.9|5024.1|5021.1|5027.2|5024.2|5023.4|5020.4|0
1717977600000|2024-06-10 00:00:00|5024.3|5021.3|5036.2|5034.2|5036.2|5034.2|5024.3|5021.3|4160
1717981200000|2024-06-10 01:00:00|5035.2|5033.2|5031.2|5029.2|5036.2|5034.2|5030.2|5028.2|2065
1717984800000|2024-06-10 02:00:00|5030.7|5028.7|5031.2|5029.2|5032.2|5030.2|5028.2|5026.2|2398
1717988400000|2024-06-10 03:00:00|5032.2|5030.2|5032.2|5030.2|5034.2|5032.2|5031.2|5029.2|1612
1717992000000|2024-06-10 04:00:00|5031.2|5029.2|5031.2|5029.2|5032.2|5030.2|5029.2|5027.2|1580
1717995600000|2024-06-10 05:00:00|5032.2|5030.2|5026.3|5024.3|5033.2|5031.2|5025.3|5023.3|3905
1717999200000|2024-06-10 06:00:00|5026.05|5024.55|4998.05|4996.55|5026.05|5024.55|4988.05|4986.55|32606
1718002800000|2024-06-10 07:00:00|5001.05|4999.55|5004.99|5003.49|5004.99|5003.49|4970.05|4968.55|116711
1718006400000|2024-06-10 08:00:00|5005.99|5004.49|4986.99|4985.49|5006.99|5005.49|4986.99|4985.49|63581
1718010000000|2024-06-10 09:00:00|4987.99|4986.49|4979.99|4978.49|4990.99|4989.49|4973.99|4972.49|102728
1718013600000|2024-06-10 10:00:00|4980.99|4979.49|4990.99|4989.49|4996.99|4995.49|4976.99|4975.49|62599
1718017200000|2024-06-10 11:00:00|4991.99|4990.49|5002.92|5001.42|5004.99|5003.49|4991.99|4990.49|44053
1718020800000|2024-06-10 12:00:00|5002.42|5000.92|4997.92|4996.42|5008.92|5007.42|4995.92|4994.42|42935
1718024400000|2024-06-10 13:00:00|4996.92|4995.42|4993.92|4992.42|4998.92|4997.42|4984.92|4983.42|66567
1718028000000|2024-06-10 14:00:00|4992.92|4991.42|5001.32|4999.82|5005.32|5003.82|4991.92|4990.42|59543
1718031600000|2024-06-10 15:00:00|5002.32|5000.82|5018.32|5016.82|5020.32|5018.82|4999.32|4997.82|160390
1718035200000|2024-06-10 16:00:00|5017.32|5015.82|5020.32|5018.82|5020.32|5018.82|5016.32|5014.82|18032
1718038800000|2024-06-10 17:00:00|5019.32|5017.82|5024.32|5022.82|5028.32|5026.82|5016.32|5014.82|12438
1718042400000|2024-06-10 18:00:00|5023.32|5021.82|5024.32|5022.82|5026.32|5024.82|5020.32|5018.82|6305
1718046000000|2024-06-10 19:00:00|5025.32|5023.82|5027.32|5025.82|5028.32|5026.82|5021.32|5019.82|9120
1718049600000|2024-06-10 20:00:00|5028.97|5025.97|5024.97|5021.97|5028.97|5025.97|5020.97|5017.97|23
1718053200000|2024-06-10 21:00:00|5025.17|5022.17|5026.4|5023.4|5026.9|5023.9|5025.07|5022.07|0
1718056800000|2024-06-10 22:00:00|5026.1|5023.1|5025.5|5022.5|5027.6|5024.6|5025.5|5022.5|0
1718060400000|2024-06-10 23:00:00|5025.7|5022.7|5022.9|5019.9|5026|5023|5021.5|5018.5|0
1718064000000|2024-06-11 00:00:00|5022.7|5019.7|5022.1|5020.1|5028.1|5026.1|5021|5018|2274
1718067600000|2024-06-11 01:00:00|5023.1|5021.1|5024.1|5022.1|5025.1|5023.1|5021.1|5019.1|1376
1718071200000|2024-06-11 02:00:00|5023.1|5021.1|5021.1|5019.1|5024.1|5022.1|5021.1|5019.1|1196
1718074800000|2024-06-11 03:00:00|5022.1|5020.1|5023.1|5021.1|5023.1|5021.1|5019.1|5017.1|651
1718078400000|2024-06-11 04:00:00|5022.1|5020.1|5022.1|5020.1|5023.1|5021.1|5021.1|5019.1|741
1718082000000|2024-06-11 05:00:00|5021.1|5019.1|5024.1|5022.1|5024.1|5022.1|5020.1|5018.1|2309
1718085600000|2024-06-11 06:00:00|5023.85|5022.35|5030.85|5029.35|5037.85|5036.35|5023.85|5022.35|13936
1718089200000|2024-06-11 07:00:00|5032.85|5031.35|5025.96|5024.46|5034.96|5033.46|5020.85|5019.35|52553
1718092800000|2024-06-11 08:00:00|5026.96|5025.46|5009.96|5008.46|5030.96|5029.46|5007.96|5006.46|70890
1718096400000|2024-06-11 09:00:00|5008.96|5007.46|4975.96|4974.46|5018.96|5017.46|4975.96|4974.46|114813
1718100000000|2024-06-11 10:00:00|4974.96|4973.46|4977.96|4976.46|4981.96|4980.46|4969.96|4968.46|112501
1718103600000|2024-06-11 11:00:00|4976.96|4975.46|4963.3|4961.8|4978.96|4977.46|4955.8|4954.3|89098
1718107200000|2024-06-11 12:00:00|4962.8|4961.3|4964.8|4963.3|4972.8|4971.3|4958.8|4957.3|88817
1718110800000|2024-06-11 13:00:00|4963.8|4962.3|4963.8|4962.3|4974.8|4973.3|4941.8|4940.3|105044
1718114400000|2024-06-11 14:00:00|4962.8|4961.3|4971.59|4970.09|4975.59|4974.09|4955.8|4954.3|95065
1718118000000|2024-06-11 15:00:00|4972.59|4971.09|4958.59|4957.09|4973.59|4972.09|4956.59|4955.09|172899
1718121600000|2024-06-11 16:00:00|4957.59|4956.09|4965.59|4964.09|4965.59|4964.09|4956.59|4955.09|29076
1718125200000|2024-06-11 17:00:00|4964.59|4963.09|4973.59|4972.09|4973.59|4972.09|4962.59|4961.09|11725
1718128800000|2024-06-11 18:00:00|4972.59|4971.09|4979.59|4978.09|4982.59|4981.09|4970.59|4969.09|12834
1718132400000|2024-06-11 19:00:00|4980.59|4979.09|4973.59|4972.09|4981.59|4980.09|4965.59|4964.09|24039
1718136000000|2024-06-11 20:00:00|4973.83|4970.83|4973.43|4970.43|4975.53|4972.53|4970.43|4967.43|109
1718139600000|2024-06-11 21:00:00|4973.54|4970.54|4974.5|4971.5|4974.5|4971.5|4973.24|4970.24|0
1718143200000|2024-06-11 22:00:00|4974.2|4971.2|4975.3|4972.3|4975.5|4972.5|4970.4|4967.4|0
1718146800000|2024-06-11 23:00:00|4975.4|4972.4|4974.8|4971.8|4977.1|4974.1|4974.1|4971.1|0
1718150400000|2024-06-12 00:00:00|4974.7|4971.7|4978.3|4976.3|4981.3|4979.3|4974.1|4971.1|2781
1718154000000|2024-06-12 01:00:00|4979.3|4977.3|4978.3|4976.3|4981.3|4979.3|4976.3|4974.3|1307
1718157600000|2024-06-12 02:00:00|4979.3|4977.3|4977.3|4975.3|4979.3|4977.3|4976.3|4974.3|807
1718161200000|2024-06-12 03:00:00|4978.3|4976.3|4982.3|4980.3|4982.3|4980.3|4978.3|4976.3|597
1718164800000|2024-06-12 04:00:00|4981.3|4979.3|4981.3|4979.3|4983.3|4981.3|4980.3|4978.3|560
1718168400000|2024-06-12 05:00:00|4980.3|4978.3|4988.3|4986.3|4989.3|4987.3|4979.3|4977.3|2481
1718172000000|2024-06-12 06:00:00|4988.05|4986.55|4982.05|4980.55|4998.05|4996.55|4982.05|4980.55|21977
1718175600000|2024-06-12 07:00:00|4983.05|4981.55|4992.52|4991.02|4995.52|4994.02|4980.05|4978.55|72431
1718179200000|2024-06-12 08:00:00|4993.52|4992.02|4984.52|4983.02|4995.52|4994.02|4981.52|4980.02|75293
1718182800000|2024-06-12 09:00:00|4983.52|4982.02|4986.52|4985.02|4990.52|4989.02|4979.52|4978.02|53810
1718186400000|2024-06-12 10:00:00|4985.52|4984.02|4990.52|4989.02|4997.52|4996.02|4985.52|4984.02|46603
1718190000000|2024-06-12 11:00:00|4991.52|4990.02|5000.53|4999.03|5003.53|5002.03|4991.52|4990.02|37772
1718193600000|2024-06-12 12:00:00|5001.53|5000.03|5022.53|5021.03|5030.53|5029.03|4993.53|4992.03|161208
1718197200000|2024-06-12 13:00:00|5021.53|5020.03|5035.53|5034.03|5040.53|5039.03|5019.03|5017.53|95230
1718200800000|2024-06-12 14:00:00|5034.53|5033.03|5033.25|5031.75|5043.25|5041.75|5030.25|5028.75|83453
1718204400000|2024-06-12 15:00:00|5034.25|5032.75|5035.25|5033.75|5039.25|5037.75|5031.25|5029.75|210043
1718208000000|2024-06-12 16:00:00|5034.25|5032.75|5038.25|5036.75|5039.25|5037.75|5034.25|5032.75|22368
1718211600000|2024-06-12 17:00:00|5037.75|5036.25|5037.75|5036.25|5042.25|5040.75|5034.25|5032.75|13264
1718215200000|2024-06-12 18:00:00|5038.75|5037.25|5037.25|5035.75|5042.25|5040.75|5027.25|5025.75|24249
1718218800000|2024-06-12 19:00:00|5036.75|5035.25|5033.25|5031.75|5043.25|5041.75|5021.25|5019.75|26031
1718222400000|2024-06-12 20:00:00|5033.11|5030.11|5044.31|5041.31|5044.81|5041.81|5030.81|5027.81|167
1718226000000|2024-06-12 21:00:00|5044.7|5041.7|5042|5039|5044.7|5041.7|5040.4|5037.4|0
1718229600000|2024-06-12 22:00:00|5042.9|5039.9|5041|5038|5043.3|5040.3|5039.7|5036.7|0
1718233200000|2024-06-12 23:00:00|5041.2|5038.2|5041.6|5038.6|5042.2|5039.2|5039.1|5036.1|0
1718236800000|2024-06-13 00:00:00|5041.4|5038.4|5033|5031|5042.5|5039.5|5032|5030|1965
1718240400000|2024-06-13 01:00:00|5034|5032|5033|5031|5036|5034|5031|5029|1806
1718244000000|2024-06-13 02:00:00|5032|5030|5031|5029|5034|5032|5029|5027|1719
1718247600000|2024-06-13 03:00:00|5030|5028|5034|5032|5034|5032|5030|5028|734
1718251200000|2024-06-13 04:00:00|5033|5031|5036|5034|5036|5034|5031|5029|1427
1718254800000|2024-06-13 05:00:00|5035|5033|5025|5023|5035|5033|5023|5021|2670
1718258400000|2024-06-13 06:00:00|5024.75|5023.25|5031.75|5030.25|5038.75|5037.25|5019.75|5018.25|16232
1718262000000|2024-06-13 07:00:00|5030.75|5029.25|5020.75|5019.25|5031.75|5030.25|5019.75|5018.25|62371
1718265600000|2024-06-13 08:00:00|5019.75|5018.25|5002.95|5001.45|5019.75|5018.25|4997.95|4996.45|80718
1718269200000|2024-06-13 09:00:00|5003.95|5002.45|4988.95|4987.45|5008.95|5007.45|4985.95|4984.45|142073
1718272800000|2024-06-13 10:00:00|4989.95|4988.45|4982.95|4981.45|4991.95|4990.45|4975.95|4974.45|86870
1718276400000|2024-06-13 11:00:00|4981.95|4980.45|4986.27|4984.77|4991.95|4990.45|4980.95|4979.45|48279
1718280000000|2024-06-13 12:00:00|4985.77|4984.27|4985.27|4983.77|4998.27|4996.77|4985.27|4983.77|66546
1718283600000|2024-06-13 13:00:00|4984.27|4982.77|4955.27|4953.77|4988.27|4986.77|4953.27|4951.77|142652
1718287200000|2024-06-13 14:00:00|4956.27|4954.77|4941.75|4940.25|4959.75|4958.25|4939.75|4938.25|170673
1718290800000|2024-06-13 15:00:00|4941.25|4939.75|4934.75|4933.25|4941.75|4940.25|4929.75|4928.25|274911
1718294400000|2024-06-13 16:00:00|4933.75|4932.25|4935.75|4934.25|4938.75|4937.25|4927.75|4926.25|51030
1718298000000|2024-06-13 17:00:00|4936.75|4935.25|4940.75|4939.25|4942.75|4941.25|4936.75|4935.25|16920
1718301600000|2024-06-13 18:00:00|4941.75|4940.25|4948.75|4947.25|4948.75|4947.25|4938.75|4937.25|12819
1718305200000|2024-06-13 19:00:00|4947.75|4946.25|4947.75|4946.25|4952.75|4951.25|4946.75|4945.25|17799
1718308800000|2024-06-13 20:00:00|4947.5|4944.5|4947.3|4944.3|4953.8|4950.8|4945.9|4942.9|32
1718312400000|2024-06-13 21:00:00|4947.5|4944.5|4947.6|4944.6|4948.3|4945.3|4947.3|4944.3|0
1718316000000|2024-06-13 22:00:00|4948|4945|4948.5|4945.5|4949.7|4946.7|4944.4|4941.4|0
1718319600000|2024-06-13 23:00:00|4948.8|4945.8|4949.7|4946.7|4950.4|4947.4|4947.2|4944.2|0
1718323200000|2024-06-14 00:00:00|4949.2|4946.2|4948.4|4946.4|4950.8|4948.4|4947.4|4945.4|3071
1718326800000|2024-06-14 01:00:00|4947.9|4945.9|4951.4|4949.4|4952.4|4950.4|4945.4|4943.4|2120
1718330400000|2024-06-14 02:00:00|4950.4|4948.4|4954.4|4952.4|4954.4|4952.4|4950.4|4948.4|2364
1718334000000|2024-06-14 03:00:00|4954.9|4952.9|4955.4|4953.4|4956.4|4954.4|4953.4|4951.4|1902
1718337600000|2024-06-14 04:00:00|4954.4|4952.4|4950.5|4948.5|4955.4|4953.4|4950.5|4948.5|1449
1718341200000|2024-06-14 05:00:00|4951.5|4949.5|4953.5|4951.5|4959.5|4957.5|4949.5|4947.5|4371
1718344800000|2024-06-14 06:00:00|4953.25|4951.75|4935.25|4933.75|4959.25|4957.75|4929.25|4927.75|33926
1718348400000|2024-06-14 07:00:00|4936.25|4934.75|4903.58|4902.08|4940.25|4938.75|4902.58|4901.08|165579
1718352000000|2024-06-14 08:00:00|4904.58|4903.08|4888.58|4887.08|4908.58|4907.08|4888.58|4887.08|144793
1718355600000|2024-06-14 09:00:00|4889.58|4888.08|4858.58|4857.08|4895.58|4894.08|4858.58|4857.08|180464
1718359200000|2024-06-14 10:00:00|4857.58|4856.08|4845.58|4844.08|4858.58|4857.08|4831.58|4830.08|207457
1718362800000|2024-06-14 11:00:00|4846.58|4845.08|4850.36|4848.86|4878.58|4877.08|4834.58|4833.08|145334
1718366400000|2024-06-14 12:00:00|4849.86|4848.36|4851.36|4849.86|4861.36|4859.86|4841.36|4839.86|121246
1718370000000|2024-06-14 13:00:00|4852.36|4850.86|4848.36|4846.86|4865.36|4863.86|4841.36|4839.86|320874
1718373600000|2024-06-14 14:00:00|4845.36|4843.86|4835.32|4833.82|4845.86|4844.36|4819.32|4817.82|235216
1718377200000|2024-06-14 15:00:00|4834.32|4832.82|4840.32|4838.82|4844.32|4842.82|4826.32|4824.82|341427
1718380800000|2024-06-14 16:00:00|4839.32|4837.82|4839.32|4837.82|4842.32|4840.82|4831.32|4829.82|32168
1718384400000|2024-06-14 17:00:00|4840.32|4838.82|4835.32|4833.82|4844.32|4842.82|4834.32|4832.82|22474
1718388000000|2024-06-14 18:00:00|4836.32|4834.82|4835.32|4833.82|4838.32|4836.82|4831.32|4829.82|16970
1718391600000|2024-06-14 19:00:00|4836.32|4834.82|4842.32|4840.82|4843.32|4841.82|4830.32|4828.82|21384
1718395200000|2024-06-14 20:00:00|4843.07|4840.07|4841.17|4838.17|4843.27|4840.27|4839.47|4836.47|21083
1718575200000|2024-06-16 22:00:00|4840.5|4837.5|4845.5|4842.5|4845.5|4842.5|4839.9|4836.9|0
1718578800000|2024-06-16 23:00:00|4845.4|4842.4|4843.6|4840.6|4845.7|4842.7|4842.8|4839.8|0
1718582400000|2024-06-17 00:00:00|4843.4|4840.4|4856.1|4854.1|4858.1|4856.1|4842.9|4839.9|6842
1718586000000|2024-06-17 01:00:00|4855.1|4853.1|4863.1|4861.1|4863.1|4861.1|4851.1|4849.1|2942
1718589600000|2024-06-17 02:00:00|4862.1|4860.1|4862.1|4860.1|4867.1|4865.1|4860.1|4858.1|3906
1718593200000|2024-06-17 03:00:00|4863.1|4861.1|4863.1|4861.1|4865.1|4863.1|4862.1|4860.1|1727
1718596800000|2024-06-17 04:00:00|4863.6|4861.6|4861.1|4859.1|4865.1|4863.1|4860.1|4858.1|4435
1718600400000|2024-06-17 05:00:00|4860.1|4858.1|4869.1|4867.1|4869.1|4867.1|4860.1|4858.1|4810
1718604000000|2024-06-17 06:00:00|4868.85|4867.35|4870.85|4869.35|4885.85|4884.35|4852.85|4851.35|61326
1718607600000|2024-06-17 07:00:00|4871.35|4869.85|4872.99|4871.49|4902.85|4901.35|4865.99|4864.49|210570
1718611200000|2024-06-17 08:00:00|4871.99|4870.49|4855.99|4854.49|4882.99|4881.49|4852.99|4851.49|203897
1718614800000|2024-06-17 09:00:00|4854.99|4853.49|4858.99|4857.49|4864.99|4863.49|4852.99|4851.49|184742
1718618400000|2024-06-17 10:00:00|4857.99|4856.49|4854.99|4853.49|4859.99|4858.49|4836.99|4835.49|123826
1718622000000|2024-06-17 11:00:00|4855.99|4854.49|4870.42|4868.92|4872.42|4870.92|4854.99|4853.49|124637
1718625600000|2024-06-17 12:00:00|4871.42|4869.92|4864.42|4862.92|4872.42|4870.92|4853.42|4851.92|118227
1718629200000|2024-06-17 13:00:00|4865.42|4863.92|4863.42|4861.92|4879.42|4877.92|4863.42|4861.92|130084
1718632800000|2024-06-17 14:00:00|4864.42|4862.92|4877.92|4876.42|4879.92|4878.42|4853.42|4851.92|195684
1718636400000|2024-06-17 15:00:00|4878.92|4877.42|4876.92|4875.42|4884.92|4883.42|4874.92|4873.42|226472
1718640000000|2024-06-17 16:00:00|4877.92|4876.42|4885.92|4884.42|4888.92|4887.42|4877.92|4876.42|25090
1718643600000|2024-06-17 17:00:00|4886.92|4885.42|4899.92|4898.42|4901.42|4899.92|4885.92|4884.42|15801
1718647200000|2024-06-17 18:00:00|4900.92|4899.42|4900.92|4899.42|4905.92|4904.42|4898.92|4897.42|11862
1718650800000|2024-06-17 19:00:00|4899.92|4898.42|4906.92|4905.42|4908.92|4907.42|4899.92|4898.42|37770
1718654400000|2024-06-17 20:00:00|4908.58|4905.58|4908.47|4905.47|4908.78|4905.78|4904.58|4901.58|43
1718658000000|2024-06-17 21:00:00|4908.37|4905.37|4908.57|4905.57|4908.77|4905.77|4908.07|4905.07|0
1718661600000|2024-06-17 22:00:00|4909.17|4906.17|4912.6|4909.6|4914.8|4911.8|4908.37|4905.37|0
1718665200000|2024-06-17 23:00:00|4912.8|4909.8|4912.5|4909.5|4914.4|4911.4|4910.6|4907.6|0
1718668800000|2024-06-18 00:00:00|4912.4|4909.4|4906.6|4904.6|4916.6|4914.6|4906.6|4904.6|17891
1718672400000|2024-06-18 01:00:00|4905.6|4903.6|4897.6|4895.6|4906.6|4904.6|4896.6|4894.6|4161
1718676000000|2024-06-18 02:00:00|4898.6|4896.6|4902.6|4900.6|4902.6|4900.6|4898.6|4896.6|3840
1718679600000|2024-06-18 03:00:00|4901.6|4899.6|4901.6|4899.6|4902.6|4900.6|4899.6|4897.6|3024
1718683200000|2024-06-18 04:00:00|4902.6|4900.6|4901.1|4899.1|4903.6|4901.6|4897.6|4895.6|15454
1718686800000|2024-06-18 05:00:00|4900.6|4898.6|4910.6|4908.6|4910.6|4908.6|4898.6|4896.6|3992
1718690400000|2024-06-18 06:00:00|4910.35|4908.85|4916.35|4914.85|4924.35|4922.85|4910.35|4908.85|60173
1718694000000|2024-06-18 07:00:00|4917.35|4915.85|4897.05|4895.55|4924.35|4922.85|4896.05|4894.55|167953
1718697600000|2024-06-18 08:00:00|4896.05|4894.55|4893.55|4892.05|4898.05|4896.55|4883.05|4881.55|269629
1718701200000|2024-06-18 09:00:00|4894.05|4892.55|4906.05|4904.55|4911.05|4909.55|4893.55|4892.05|216267
1718704800000|2024-06-18 10:00:00|4905.05|4903.55|4911.05|4909.55|4918.05|4916.55|4903.05|4901.55|96644
1718708400000|2024-06-18 11:00:00|4912.05|4910.55|4901.24|4899.74|4912.05|4910.55|4897.24|4895.74|178252
1718712000000|2024-06-18 12:00:00|4900.24|4898.74|4907.24|4905.74|4910.24|4908.74|4893.24|4891.74|93576
1718715600000|2024-06-18 13:00:00|4906.74|4905.24|4905.24|4903.74|4915.74|4914.24|4898.24|4896.74|159424
1718719200000|2024-06-18 14:00:00|4905.74|4904.24|4913.46|4911.96|4920.46|4918.96|4904.24|4902.74|177428
1718722800000|2024-06-18 15:00:00|4912.46|4910.96|4921.78|4920.28|4922.28|4920.78|4908.46|4906.96|206380
1718726400000|2024-06-18 16:00:00|4922.78|4921.28|4925.78|4924.28|4926.78|4925.28|4919.78|4918.28|33371
1718730000000|2024-06-18 17:00:00|4925.28|4923.78|4923.78|4922.28|4928.78|4927.28|4922.78|4921.28|26298
1718733600000|2024-06-18 18:00:00|4922.78|4921.28|4915.78|4914.28|4922.78|4921.28|4914.78|4913.28|10980
1718737200000|2024-06-18 19:00:00|4916.78|4915.28|4919.28|4917.78|4919.78|4918.28|4910.78|4909.28|18125
1718740800000|2024-06-18 20:00:00|4922.43|4919.43|4922.43|4919.43|4923.33|4920.33|4918.83|4915.83|36
1718744400000|2024-06-18 21:00:00|4922.33|4919.33|4922.6|4919.6|4922.73|4919.73|4921.73|4918.73|0
1718748000000|2024-06-18 22:00:00|4922.8|4919.8|4927.1|4924.1|4927.5|4924.5|4921.7|4918.7|0
1718751600000|2024-06-18 23:00:00|4926.9|4923.9|4924.5|4921.5|4926.9|4923.9|4923.4|4920.4|0
1718755200000|2024-06-19 00:00:00|4924.3|4921.3|4911.5|4909.5|4924.8|4921.8|4910.5|4908.5|3418
1718758800000|2024-06-19 01:00:00|4910.5|4908.5|4912.5|4910.5|4913.5|4911.5|4910.5|4908.5|1324
1718762400000|2024-06-19 02:00:00|4913.5|4911.5|4912.5|4910.5|4914.5|4912.5|4912.5|4910.5|2562
1718766000000|2024-06-19 03:00:00|4911.5|4909.5|4911.5|4909.5|4911.5|4909.5|4911.5|4909.5|212
1718769600000|2024-06-19 04:00:00|4910.5|4908.5|4910.5|4908.5|4910.5|4908.5|4909.5|4907.5|727
1718773200000|2024-06-19 05:00:00|4909.5|4907.5|4920.5|4918.5|4923.5|4921.5|4909.5|4907.5|3450
1718776800000|2024-06-19 06:00:00|4920.25|4918.75|4915.25|4913.75|4927.25|4925.75|4912.75|4911.25|43209
1718780400000|2024-06-19 07:00:00|4916.25|4914.75|4912.74|4911.24|4916.25|4914.75|4896.25|4894.75|223639
1718784000000|2024-06-19 08:00:00|4913.74|4912.24|4894.74|4893.24|4917.74|4916.24|4890.74|4889.24|104055
1718787600000|2024-06-19 09:00:00|4893.74|4892.24|4897.74|4896.24|4902.74|4901.24|4890.74|4889.24|87332
1718791200000|2024-06-19 10:00:00|4897.24|4895.74|4898.74|4897.24|4901.74|4900.24|4891.74|4890.24|53055
1718794800000|2024-06-19 11:00:00|4899.74|4898.24|4904.25|4902.75|4909.25|4907.75|4897.74|4896.24|36133
1718798400000|2024-06-19 12:00:00|4905.25|4903.75|4898.25|4896.75|4905.25|4903.75|4893.25|4891.75|89334
1718802000000|2024-06-19 13:00:00|4899.25|4897.75|4893.25|4891.75|4904.25|4902.75|4891.25|4889.75|93326
1718805600000|2024-06-19 14:00:00|4892.25|4890.75|4893.59|4892.09|4899.25|4897.75|4888.59|4887.09|86035
1718809200000|2024-06-19 15:00:00|4892.59|4891.09|4882.59|4881.09|4893.59|4892.09|4882.59|4881.09|91149
1718812800000|2024-06-19 16:00:00|4881.59|4880.09|4877.59|4876.09|4882.59|4881.09|4877.59|4876.09|18049
1718816400000|2024-06-19 17:00:00|4878.09|4876.59|4880.59|4879.09|4881.59|4880.09|4878.09|4876.59|4532
1718820000000|2024-06-19 18:00:00|||||||||619
1718823600000|2024-06-19 19:00:00|4881.09|4879.59|4884.59|4883.09|4884.59|4883.09|4880.59|4879.09|3285
1718827200000|2024-06-19 20:00:00|4885.34|4882.34|4885.54|4882.54|4885.54|4882.54|4885.34|4882.34|44
1718830800000|2024-06-19 21:00:00|4886|4883|4887.3|4884.3|4887.3|4884.3|4886|4883|0
1718834400000|2024-06-19 22:00:00|4881.9|4878.9|4880.7|4877.7|4883.2|4880.2|4880.7|4877.7|0
1718838000000|2024-06-19 23:00:00|4881|4878|4882.3|4879.3|4882.5|4879.5|4881|4878|0
1718841600000|2024-06-20 00:00:00|4882.5|4879.5|4885.6|4883.6|4886.6|4884.6|4880.6|4878.6|2270
1718845200000|2024-06-20 01:00:00|4886.1|4884.1|4886.6|4884.6|4888.6|4886.6|4885.6|4883.6|1654
1718848800000|2024-06-20 02:00:00|4885.6|4883.6|4882.6|4880.6|4885.6|4883.6|4882.6|4880.6|1998
1718852400000|2024-06-20 03:00:00|4883.6|4881.6|4895.6|4893.6|4897.6|4895.6|4883.6|4881.6|1489
1718856000000|2024-06-20 04:00:00|4894.6|4892.6|4895.6|4893.6|4899.6|4897.6|4891.6|4889.6|1775
1718859600000|2024-06-20 05:00:00|4895.1|4893.1|4900.6|4898.6|4904.6|4902.6|4895.1|4893.1|3328
1718863200000|2024-06-20 06:00:00|4900.35|4898.85|4896.35|4894.85|4906.35|4904.85|4895.35|4893.85|8239
1718866800000|2024-06-20 07:00:00|4897.35|4895.85|4911.35|4909.85|4922.35|4920.85|4894.35|4892.85|68451
1718870400000|2024-06-20 08:00:00|4910.35|4908.85|4916.35|4914.85|4919.35|4917.85|4906.35|4904.85|69460
1718874000000|2024-06-20 09:00:00|4917.35|4915.85|4928.35|4926.85|4928.35|4926.85|4914.35|4912.85|45110
1718877600000|2024-06-20 10:00:00|4927.85|4926.35|4922.45|4920.95|4931.45|4929.95|4921.45|4919.95|53971
1718881200000|2024-06-20 11:00:00|4921.95|4920.45|4923.57|4922.07|4930.45|4928.95|4919.57|4918.07|30339
1718884800000|2024-06-20 12:00:00|4922.57|4921.07|4920.57|4919.07|4925.57|4924.07|4917.57|4916.07|45232
1718888400000|2024-06-20 13:00:00|4921.57|4920.07|4942.57|4941.07|4943.57|4942.07|4916.57|4915.07|53501
1718892000000|2024-06-20 14:00:00|4941.57|4940.07|4948.57|4947.07|4949.57|4948.07|4929.07|4927.57|93236
1718895600000|2024-06-20 15:00:00|4949.57|4948.07|4945.57|4944.07|4953.57|4952.07|4944.57|4943.07|137855
1718899200000|2024-06-20 16:00:00|4945.07|4943.57|4942.57|4941.07|4949.57|4948.07|4935.07|4933.57|32451
1718902800000|2024-06-20 17:00:00|4941.57|4940.07|4942.57|4941.07|4943.57|4942.07|4932.57|4931.07|15965
1718906400000|2024-06-20 18:00:00|4943.57|4942.07|4946.57|4945.07|4952.57|4951.07|4942.57|4941.07|10097
1718910000000|2024-06-20 19:00:00|4947.57|4946.07|4946.57|4945.07|4951.57|4950.07|4940.57|4939.07|19613
1718913600000|2024-06-20 20:00:00|4948.22|4945.22|4946.72|4943.72|4948.22|4945.22|4942.42|4939.42|1
1718917200000|2024-06-20 21:00:00|4946.62|4943.62|4946.6|4943.6|4947.4|4944.4|4945.62|4942.62|0
1718920800000|2024-06-20 22:00:00|4947.9|4944.9|4948.2|4945.2|4949.4|4946.4|4946.2|4943.2|0
1718924400000|2024-06-20 23:00:00|4948.5|4945.5|4949.6|4946.6|4950.5|4947.5|4947.8|4944.8|0
1718928000000|2024-06-21 00:00:00|4949.4|4946.4|4943.3|4941.3|4950.4|4947.4|4941.8|4939.8|1383
1718931600000|2024-06-21 01:00:00|4944.3|4942.3|4945.3|4943.3|4945.3|4943.3|4942.3|4940.3|1034
1718935200000|2024-06-21 02:00:00|4946.3|4944.3|4946.3|4944.3|4947.3|4945.3|4943.3|4941.3|783
1718938800000|2024-06-21 03:00:00|4947.3|4945.3|4948.3|4946.3|4949.3|4947.3|4946.3|4944.3|498
1718942400000|2024-06-21 04:00:00|4947.3|4945.3|4950.3|4948.3|4950.3|4948.3|4947.3|4945.3|1269
1718946000000|2024-06-21 05:00:00|4949.3|4947.3|4951.3|4949.3|4952.3|4950.3|4948.3|4946.3|1251
1718949600000|2024-06-21 06:00:00|4951.05|4949.55|4938.05|4936.55|4951.05|4949.55|4938.05|4936.55|15959
1718953200000|2024-06-21 07:00:00|4939.05|4937.55|4935.35|4933.85|4942.05|4940.55|4922.35|4920.85|74288
1718956800000|2024-06-21 08:00:00|4933.35|4931.85|4915.35|4913.85|4938.35|4936.85|4910.35|4908.85|71950
1718960400000|2024-06-21 09:00:00|4916.35|4914.85|4910.35|4908.85|4923.35|4921.85|4904.35|4902.85|101350
1718964000000|2024-06-21 10:00:00|4909.35|4907.85|4912.35|4910.85|4912.35|4910.85|4897.35|4895.85|59889
1718967600000|2024-06-21 11:00:00|4913.35|4911.85|4906.9|4905.4|4920.85|4919.35|4905.9|4904.4|39593
1718971200000|2024-06-21 12:00:00|4906.4|4904.9|4909.9|4908.4|4911.9|4910.4|4901.9|4900.4|34974
1718974800000|2024-06-21 13:00:00|4910.9|4909.4|4899.9|4898.4|4911.9|4910.4|4888.9|4887.4|61300
1718978400000|2024-06-21 14:00:00|4900.9|4899.4|4924.07|4922.57|4929.07|4927.57|4900.9|4899.4|76341
1718982000000|2024-06-21 15:00:00|4925.07|4923.57|4915.07|4913.57|4926.57|4925.07|4897.07|4895.57|233616
1718985600000|2024-06-21 16:00:00|4916.07|4914.57|4917.07|4915.57|4923.07|4921.57|4907.57|4906.07|37084
1718989200000|2024-06-21 17:00:00|4916.07|4914.57|4912.07|4910.57|4917.07|4915.57|4910.07|4908.57|13252
1718992800000|2024-06-21 18:00:00|4911.07|4909.57|4913.07|4911.57|4916.07|4914.57|4911.07|4909.57|8200
1718996400000|2024-06-21 19:00:00|4912.07|4910.57|4911.07|4909.57|4916.07|4914.57|4907.07|4905.57|16800
1719000000000|2024-06-21 20:00:00|4908.43|4905.43|4913.72|4910.72|4915.83|4912.83|4907.53|4904.53|9
1719180000000|2024-06-23 22:00:00|4915.3|4912.3|4915.4|4912.4|4916.4|4913.4|4914.2|4911.2|0
1719183600000|2024-06-23 23:00:00|4915.3|4912.3|4914.7|4911.7|4917|4914|4914.3|4911.3|0
1719187200000|2024-06-24 00:00:00|4914.6|4911.6|4917.8|4915.8|4920.8|4918.8|4914.1|4911.1|1603
1719190800000|2024-06-24 01:00:00|4918.3|4916.3|4904.8|4902.8|4918.8|4916.8|4891.8|4889.8|4278
1719194400000|2024-06-24 02:00:00|4905.8|4903.8|4900.8|4898.8|4905.8|4903.8|4899.8|4897.8|974
1719198000000|2024-06-24 03:00:00|4901.8|4899.8|4900.8|4898.8|4904.8|4902.8|4899.8|4897.8|947
1719201600000|2024-06-24 04:00:00|4901.8|4899.8|4905.8|4903.8|4906.8|4904.8|4899.8|4897.8|793
1719205200000|2024-06-24 05:00:00|4906.8|4904.8|4914.8|4912.8|4916.8|4914.8|4904.8|4902.8|3311
1719208800000|2024-06-24 06:00:00|4914.55|4913.05|4917.55|4916.05|4925.55|4924.05|4913.55|4912.05|12851
1719212400000|2024-06-24 07:00:00|4919.55|4918.05|4939.63|4938.13|4941.63|4940.13|4912.55|4911.05|57205
1719216000000|2024-06-24 08:00:00|4940.13|4938.63|4942.63|4941.13|4947.63|4946.13|4935.63|4934.13|55092
1719219600000|2024-06-24 09:00:00|4941.63|4940.13|4939.63|4938.13|4951.63|4950.13|4935.63|4934.13|36418
1719223200000|2024-06-24 10:00:00|4940.63|4939.13|4949.63|4948.13|4950.63|4949.13|4936.63|4935.13|33802
1719226800000|2024-06-24 11:00:00|4950.63|4949.13|4947.25|4945.75|4956.63|4955.13|4943.63|4942.13|35091
1719230400000|2024-06-24 12:00:00|4948.25|4946.75|4941.25|4939.75|4949.25|4947.75|4938.25|4936.75|17865
1719234000000|2024-06-24 13:00:00|4942.25|4940.75|4959.25|4957.75|4962.25|4960.75|4937.25|4935.75|56613
1719237600000|2024-06-24 14:00:00|4960.25|4958.75|4955.85|4954.35|4965.85|4964.35|4946.85|4945.35|65353
1719241200000|2024-06-24 15:00:00|4956.35|4954.85|4948.85|4947.35|4957.85|4956.35|4946.85|4945.35|139635
1719244800000|2024-06-24 16:00:00|4948.35|4946.85|4944.85|4943.35|4949.85|4948.35|4943.85|4942.35|13065
1719248400000|2024-06-24 17:00:00|4944.35|4942.85|4937.85|4936.35|4945.85|4944.35|4933.85|4932.35|27652
1719252000000|2024-06-24 18:00:00|4936.85|4935.35|4942.85|4941.35|4942.85|4941.35|4933.85|4932.35|13040
1719255600000|2024-06-24 19:00:00|4941.85|4940.35|4930.85|4929.35|4943.85|4942.35|4929.85|4928.35|22520
1719259200000|2024-06-24 20:00:00|4931.7|4928.7|4931.6|4928.6|4933.3|4930.3|4927|4924|20
1719262800000|2024-06-24 21:00:00|4931.7|4928.7|4932.9|4929.9|4933.6|4930.6|4931.5|4928.5|0
1719266400000|2024-06-24 22:00:00|4932.3|4929.3|4933.3|4930.3|4934.8|4931.8|4931.7|4928.7|0
1719270000000|2024-06-24 23:00:00|4933.3|4930.3|4935.2|4932.2|4935.4|4932.4|4933.1|4930.1|0
1719273600000|2024-06-25 00:00:00|4935.1|4932.1|4926.6|4924.6|4935.4|4932.6|4925.6|4923.6|2597
1719277200000|2024-06-25 01:00:00|4925.6|4923.6|4933.6|4931.6|4934.6|4932.6|4925.6|4923.6|2442
1719280800000|2024-06-25 02:00:00|4932.6|4930.6|4935.6|4933.6|4935.6|4933.6|4932.6|4930.6|978
1719284400000|2024-06-25 03:00:00|4936.6|4934.6|4944.6|4942.6|4945.6|4943.6|4935.6|4933.6|2759
1719288000000|2024-06-25 04:00:00|4943.6|4941.6|4941.6|4939.6|4943.6|4941.6|4939.6|4937.6|1285
1719291600000|2024-06-25 05:00:00|4940.6|4938.6|4941.1|4939.1|4945.6|4943.6|4939.6|4937.6|1889
1719295200000|2024-06-25 06:00:00|4940.85|4939.35|4922.35|4920.85|4941.35|4939.85|4922.35|4920.85|11835
1719298800000|2024-06-25 07:00:00|4923.35|4921.85|4917.35|4915.85|4925.35|4923.85|4912.35|4910.85|67301
1719302400000|2024-06-25 08:00:00|4916.35|4914.85|4928.35|4926.85|4929.35|4927.85|4914.35|4912.85|54024
1719306000000|2024-06-25 09:00:00|4929.35|4927.85|4929.35|4927.85|4939.35|4937.85|4922.35|4920.85|61690
1719309600000|2024-06-25 10:00:00|4930.35|4928.85|4927.35|4925.85|4931.35|4929.85|4920.35|4918.85|35552
1719313200000|2024-06-25 11:00:00|4928.35|4926.85|4923.41|4921.91|4933.35|4931.85|4918.41|4916.91|39651
1719316800000|2024-06-25 12:00:00|4922.91|4921.41|4926.41|4924.91|4932.41|4930.91|4922.41|4920.91|36917
1719320400000|2024-06-25 13:00:00|4925.41|4923.91|4922.41|4920.91|4930.41|4928.91|4910.41|4908.91|46170
1719324000000|2024-06-25 14:00:00|4923.41|4921.91|4927.03|4925.53|4937.03|4935.53|4923.41|4921.91|41178
1719327600000|2024-06-25 15:00:00|4928.03|4926.53|4940.03|4938.53|4940.03|4938.53|4926.03|4924.53|129066
1719331200000|2024-06-25 16:00:00|4939.03|4937.53|4935.03|4933.53|4940.03|4938.53|4931.03|4929.53|22404
1719334800000|2024-06-25 17:00:00|4934.53|4933.03|4945.03|4943.53|4946.03|4944.53|4932.03|4930.53|14418
1719338400000|2024-06-25 18:00:00|4944.03|4942.53|4945.03|4943.53|4949.03|4947.53|4944.03|4942.53|12787
1719342000000|2024-06-25 19:00:00|4944.53|4943.03|4948.03|4946.53|4951.03|4949.53|4944.03|4942.53|15991
1719345600000|2024-06-25 20:00:00|4946.78|4943.78|4946.58|4943.58|4947.38|4944.38|4943.58|4940.58|92
1719349200000|2024-06-25 21:00:00|4946.28|4943.28|4947.3|4944.3|4948|4945|4946.28|4943.28|0
1719352800000|2024-06-25 22:00:00|4946.5|4943.5|4948.2|4945.2|4949.3|4946.3|4945.7|4942.7|0
1719356400000|2024-06-25 23:00:00|4948.3|4945.3|4946.1|4943.1|4948.4|4945.4|4945.9|4942.9|0
1719360000000|2024-06-26 00:00:00|4945.9|4942.9|4951.8|4949.8|4952.8|4950.8|4943.5|4940.5|2099
1719363600000|2024-06-26 01:00:00|4950.8|4948.8|4955.8|4953.8|4956.8|4954.8|4948.8|4946.8|2378
1719367200000|2024-06-26 02:00:00|4956.8|4954.8|4952.8|4950.8|4958.8|4956.8|4951.8|4949.8|1301
1719370800000|2024-06-26 03:00:00|4953.8|4951.8|4952.8|4950.8|4955.3|4953.3|4952.8|4950.8|575
1719374400000|2024-06-26 04:00:00|4951.8|4949.8|4957.8|4955.8|4959.8|4957.8|4950.8|4948.8|2018
1719378000000|2024-06-26 05:00:00|4958.8|4956.8|4964.8|4962.8|4965.8|4963.8|4957.8|4955.8|4065
1719381600000|2024-06-26 06:00:00|4964.55|4963.05|4965.55|4964.05|4972.55|4971.05|4964.55|4963.05|15051
1719385200000|2024-06-26 07:00:00|4966.55|4965.05|4976.55|4975.05|4977.55|4976.05|4959.55|4958.05|48770
1719388800000|2024-06-26 08:00:00|4977.55|4976.05|4962.45|4960.95|4978.55|4977.05|4961.45|4959.95|45700
1719392400000|2024-06-26 09:00:00|4961.45|4959.95|4947.45|4945.95|4962.45|4960.95|4944.45|4942.95|54175
1719396000000|2024-06-26 10:00:00|4946.45|4944.95|4927.45|4925.95|4946.45|4944.95|4926.45|4924.95|42855
1719399600000|2024-06-26 11:00:00|4928.45|4926.95|4916.75|4915.25|4928.45|4926.95|4913.35|4911.85|49881
1719403200000|2024-06-26 12:00:00|4915.75|4914.25|4893.75|4892.25|4915.75|4914.25|4891.75|4890.25|66386
1719406800000|2024-06-26 13:00:00|4892.75|4891.25|4913.25|4911.75|4915.75|4914.25|4888.75|4887.25|79198
1719410400000|2024-06-26 14:00:00|4912.75|4911.25|4922.02|4920.52|4925.02|4923.52|4910.75|4909.25|76281
1719414000000|2024-06-26 15:00:00|4923.02|4921.52|4925.02|4923.52|4926.02|4924.52|4909.02|4907.52|147242
1719417600000|2024-06-26 16:00:00|4924.02|4922.52|4924.02|4922.52|4927.02|4925.52|4919.02|4917.52|17418
1719421200000|2024-06-26 17:00:00|4923.02|4921.52|4923.02|4921.52|4924.02|4922.52|4918.02|4916.52|15155
1719424800000|2024-06-26 18:00:00|4922.02|4920.52|4920.02|4918.52|4924.02|4922.52|4919.02|4917.52|8143
1719428400000|2024-06-26 19:00:00|4919.02|4917.52|4921.02|4919.52|4930.02|4928.52|4915.02|4913.52|18270
1719432000000|2024-06-26 20:00:00|4921.67|4918.67|4917.27|4914.27|4921.67|4918.67|4909.57|4906.57|114
1719435600000|2024-06-26 21:00:00|4917.07|4914.07|4916.7|4913.7|4917.9|4914.9|4916.2|4913.2|0
1719439200000|2024-06-26 22:00:00|4916.6|4913.6|4914.5|4911.5|4919.4|4916.4|4913.1|4910.1|0
1719442800000|2024-06-26 23:00:00|4914.3|4911.3|4908.7|4905.7|4914.5|4911.5|4907|4904|0
1719446400000|2024-06-27 00:00:00|4908.9|4905.9|4900.8|4898.8|4908.9|4905.9|4896.3|4894.3|3024
1719450000000|2024-06-27 01:00:00|4901.8|4899.8|4908.8|4906.8|4909.8|4907.8|4901.8|4899.8|1941
1719453600000|2024-06-27 02:00:00|4909.3|4907.3|4906.8|4904.8|4911.8|4909.8|4904.8|4902.8|1509
1719457200000|2024-06-27 03:00:00|4907.8|4905.8|4905.8|4903.8|4911.8|4909.8|4904.8|4902.8|1212
1719460800000|2024-06-27 04:00:00|4904.8|4902.8|4912.8|4910.8|4912.8|4910.8|4904.8|4902.8|1055
1719464400000|2024-06-27 05:00:00|4912.3|4910.3|4921.8|4919.8|4925.8|4923.8|4909.8|4907.8|2722
1719468000000|2024-06-27 06:00:00|4921.55|4920.05|4921.55|4920.05|4930.55|4929.05|4921.55|4920.05|8329
1719471600000|2024-06-27 07:00:00|4924.55|4923.05|4931.55|4930.05|4936.55|4935.05|4918.55|4917.05|36187
1719475200000|2024-06-27 08:00:00|4930.55|4929.05|4923.55|4922.05|4931.55|4930.05|4914.55|4913.05|51892
1719478800000|2024-06-27 09:00:00|4922.55|4921.05|4913.55|4912.05|4926.55|4925.05|4911.55|4910.05|30783
1719482400000|2024-06-27 10:00:00|4912.55|4911.05|4915.55|4914.05|4918.55|4917.05|4909.55|4908.05|42619
1719486000000|2024-06-27 11:00:00|4914.55|4913.05|4914.38|4912.88|4919.55|4918.05|4908.55|4907.05|35381
1719489600000|2024-06-27 12:00:00|4915.38|4913.88|4910.38|4908.88|4917.38|4915.88|4905.38|4903.88|46958
1719493200000|2024-06-27 13:00:00|4909.38|4907.88|4919.38|4917.88|4926.38|4924.88|4907.38|4905.88|55114
1719496800000|2024-06-27 14:00:00|4918.88|4917.38|4910.78|4909.28|4928.78|4927.28|4908.78|4907.28|61591
1719500400000|2024-06-27 15:00:00|4909.78|4908.28|4906.78|4905.28|4910.78|4909.28|4896.78|4895.28|150899
1719504000000|2024-06-27 16:00:00|4905.78|4904.28|4911.78|4910.28|4915.78|4914.28|4904.78|4903.28|24373
1719507600000|2024-06-27 17:00:00|4911.28|4909.78|4907.78|4906.28|4914.78|4913.28|4907.78|4906.28|9172
1719511200000|2024-06-27 18:00:00|4906.78|4905.28|4905.78|4904.28|4906.78|4905.28|4899.78|4898.28|7801
1719514800000|2024-06-27 19:00:00|4906.78|4905.28|4909.78|4908.28|4911.78|4910.28|4904.78|4903.28|9312
1719518400000|2024-06-27 20:00:00|4913.03|4910.03|4913.83|4910.83|4916.13|4913.13|4911.63|4908.63|36
1719522000000|2024-06-27 21:00:00|4913.53|4910.53|4914.8|4911.8|4917.2|4914.2|4913.53|4910.53|0
1719525600000|2024-06-27 22:00:00|4913.7|4910.7|4915.7|4912.7|4916.6|4913.6|4912.3|4909.3|0
1719529200000|2024-06-27 23:00:00|4915.9|4912.9|4918.4|4915.4|4918.6|4915.6|4915.9|4912.9|0
1719532800000|2024-06-28 00:00:00|4919.9|4916.9|4912.6|4910.6|4921.7|4919.6|4912.6|4910.6|3009
1719536400000|2024-06-28 01:00:00|4912.1|4910.1|4916.6|4914.6|4917.6|4915.6|4910.6|4908.6|2440
1719540000000|2024-06-28 02:00:00|4917.1|4915.1|4917.6|4915.6|4919.6|4917.6|4915.6|4913.6|883
1719543600000|2024-06-28 03:00:00|4916.6|4914.6|4918.6|4916.6|4918.6|4916.6|4916.6|4914.6|448
1719547200000|2024-06-28 04:00:00|4917.6|4915.6|4915.6|4913.6|4917.6|4915.6|4914.6|4912.6|1124
1719550800000|2024-06-28 05:00:00|4914.6|4912.6|4913.6|4911.6|4915.6|4913.6|4910.6|4908.6|2271
1719554400000|2024-06-28 06:00:00|4913.35|4911.85|4924.35|4922.85|4930.35|4928.85|4913.35|4911.85|14646
1719558000000|2024-06-28 07:00:00|4924.85|4923.35|4901.61|4900.11|4926.35|4924.85|4900.61|4899.11|54447
1719561600000|2024-06-28 08:00:00|4902.61|4901.11|4911.61|4910.11|4919.11|4917.61|4890.61|4889.11|55680
1719565200000|2024-06-28 09:00:00|4912.61|4911.11|4914.61|4913.11|4921.61|4920.11|4902.61|4901.11|64809
1719568800000|2024-06-28 10:00:00|4915.61|4914.11|4918.61|4917.11|4919.61|4918.11|4911.61|4910.11|31866
1719572400000|2024-06-28 11:00:00|4916.61|4915.11|4901.9|4900.4|4917.61|4916.11|4890.61|4889.11|49644
1719576000000|2024-06-28 12:00:00|4902.4|4900.9|4888.9|4887.4|4905.9|4904.4|4880.9|4879.4|72094
1719579600000|2024-06-28 13:00:00|4889.9|4888.4|4897.9|4896.4|4904.9|4903.4|4886.9|4885.4|67529
1719583200000|2024-06-28 14:00:00|4898.9|4897.4|4897.98|4896.48|4913.98|4912.48|4895.98|4894.48|95147
1719586800000|2024-06-28 15:00:00|4896.98|4895.48|4901.98|4900.48|4903.98|4902.48|4882.98|4881.48|241280
1719590400000|2024-06-28 16:00:00|4902.98|4901.48|4896.98|4895.48|4902.98|4901.48|4889.48|4887.98|36640
1719594000000|2024-06-28 17:00:00|4895.98|4894.48|4895.98|4894.48|4900.98|4899.48|4893.98|4892.48|16244
1719597600000|2024-06-28 18:00:00|4894.98|4893.48|4891.98|4890.48|4900.98|4899.48|4889.98|4888.48|10347
1719601200000|2024-06-28 19:00:00|4890.98|4889.48|4902.98|4901.48|4902.98|4901.48|4879.98|4878.48|18490
1719604800000|2024-06-28 20:00:00|4905.93|4902.93|4905.53|4902.53|4911.93|4908.93|4904.03|4901.03|74
1719784800000|2024-06-30 22:00:00|4931.5|4928.5|4910|4907|4932.6|4929.6|4909.2|4906.2|0
1719788400000|2024-06-30 23:00:00|4909.9|4906.9|4904.6|4901.6|4909.9|4906.9|4903.3|4900.3|0
1719792000000|2024-07-01 00:00:00|4904.7|4901.7|4935.8|4933.8|4943.8|4941.8|4896.4|4893.4|8685
1719795600000|2024-07-01 01:00:00|4935.3|4933.3|4935.8|4933.8|4939.8|4937.8|4931.8|4929.8|2189
1719799200000|2024-07-01 02:00:00|4936.8|4934.8|4942.8|4940.8|4942.8|4940.8|4936.8|4934.8|1078
1719802800000|2024-07-01 03:00:00|4943.3|4941.3|4950.3|4948.3|4954.8|4952.8|4942.8|4940.8|2566
1719806400000|2024-07-01 04:00:00|4949.8|4947.8|4950.8|4948.8|4954.8|4952.8|4947.8|4945.8|2092
1719810000000|2024-07-01 05:00:00|4950.3|4948.3|4977.8|4975.8|4986.8|4984.8|4948.8|4946.8|15006
1719813600000|2024-07-01 06:00:00|4977.55|4976.05|4971.55|4970.05|4984.55|4983.05|4968.05|4966.55|30319
1719817200000|2024-07-01 07:00:00|4974.55|4973.05|4951.55|4950.05|4984.55|4983.05|4945.55|4944.05|121891
1719820800000|2024-07-01 08:00:00|4952.55|4951.05|4940.55|4939.05|4961.55|4960.05|4937.55|4936.05|68477
1719824400000|2024-07-01 09:00:00|4939.55|4938.05|4937.55|4936.05|4941.55|4940.05|4924.55|4923.05|58463
1719828000000|2024-07-01 10:00:00|4936.55|4935.05|4939.55|4938.05|4944.55|4943.05|4933.55|4932.05|31544
1719831600000|2024-07-01 11:00:00|4938.55|4937.05|4945.72|4944.22|4945.72|4944.22|4936.55|4935.05|24338
1719835200000|2024-07-01 12:00:00|4944.72|4943.22|4951.72|4950.22|4953.72|4952.22|4941.72|4940.22|29404
1719838800000|2024-07-01 13:00:00|4951.22|4949.72|4948.72|4947.22|4960.72|4959.22|4948.72|4947.22|60162
1719842400000|2024-07-01 14:00:00|4951.22|4949.72|4931.34|4929.84|4955.72|4954.22|4925.34|4923.84|70195
1719846000000|2024-07-01 15:00:00|4930.34|4928.84|4934.34|4932.84|4940.34|4938.84|4926.34|4924.84|134433
1719849600000|2024-07-01 16:00:00|4933.84|4932.34|4941.34|4939.84|4942.34|4940.84|4929.34|4927.84|28865
1719853200000|2024-07-01 17:00:00|4942.34|4940.84|4941.34|4939.84|4943.34|4941.84|4938.34|4936.84|11543
1719856800000|2024-07-01 18:00:00|4940.34|4938.84|4940.34|4938.84|4945.34|4943.84|4937.34|4935.84|12186
1719860400000|2024-07-01 19:00:00|4939.34|4937.84|4943.34|4941.84|4944.34|4942.84|4932.34|4930.84|17022
1719864000000|2024-07-01 20:00:00|4943.08|4940.08|4941.59|4938.59|4944.18|4941.18|4941.08|4938.08|77
1719867600000|2024-07-01 21:00:00|4941.79|4938.79|4942.8|4939.8|4943|4940|4941.7|4938.7|0
1719871200000|2024-07-01 22:00:00|4943.5|4940.5|4940.5|4937.5|4944.7|4941.7|4940.2|4937.2|0
1719874800000|2024-07-01 23:00:00|4940.6|4937.6|4939.3|4936.3|4940.9|4937.9|4937.8|4934.8|0
1719878400000|2024-07-02 00:00:00|4939.6|4936.6|4934.1|4932.1|4942.2|4939.2|4930.1|4928.1|2269
1719882000000|2024-07-02 01:00:00|4935.1|4933.1|4934.1|4932.1|4937.1|4935.1|4931.1|4929.1|1697
1719885600000|2024-07-02 02:00:00|4935.1|4933.1|4931.1|4929.1|4936.1|4934.1|4930.1|4928.1|1095
1719889200000|2024-07-02 03:00:00|4932.1|4930.1|4927.1|4925.1|4932.1|4930.1|4925.1|4923.1|1579
1719892800000|2024-07-02 04:00:00|4928.1|4926.1|4927.1|4925.1|4928.1|4926.1|4926.1|4924.1|1711
1719896400000|2024-07-02 05:00:00|4926.1|4924.1|4933.1|4931.1|4936.1|4934.1|4925.1|4923.1|1684
1719900000000|2024-07-02 06:00:00|4932.85|4931.35|4916.85|4915.35|4936.85|4935.35|4912.85|4911.35|12453
1719903600000|2024-07-02 07:00:00|4914.85|4913.35|4893.85|4892.35|4915.85|4914.35|4893.85|4892.35|40189
1719907200000|2024-07-02 08:00:00|4895.85|4894.35|4898.85|4897.35|4904.35|4902.85|4888.35|4886.85|60597
1719910800000|2024-07-02 09:00:00|4899.85|4898.35|4882.85|4881.35|4902.85|4901.35|4879.85|4878.35|51002
1719914400000|2024-07-02 10:00:00|4883.85|4882.35|4879.85|4878.35|4887.85|4886.35|4877.85|4876.35|40005
1719918000000|2024-07-02 11:00:00|4880.85|4879.35|4875.85|4874.35|4881.85|4880.35|4867.85|4866.35|49943
1719921600000|2024-07-02 12:00:00|4875.35|4873.85|4884.78|4883.28|4888.85|4887.35|4871.85|4870.35|50135
1719925200000|2024-07-02 13:00:00|4885.78|4884.28|4900.78|4899.28|4903.78|4902.28|4885.78|4884.28|74375
1719928800000|2024-07-02 14:00:00|4898.78|4897.28|4905.91|4904.41|4910.91|4909.41|4896.41|4894.91|80732
1719932400000|2024-07-02 15:00:00|4906.91|4905.41|4903.91|4902.41|4910.91|4909.41|4902.91|4901.41|179499
1719936000000|2024-07-02 16:00:00|4902.91|4901.41|4904.91|4903.41|4906.91|4905.41|4899.91|4898.41|20108
1719939600000|2024-07-02 17:00:00|4903.91|4902.41|4912.91|4911.41|4914.91|4913.41|4903.91|4902.41|10388
1719943200000|2024-07-02 18:00:00|4913.91|4912.41|4916.91|4915.41|4919.91|4918.41|4912.91|4911.41|9189
1719946800000|2024-07-02 19:00:00|4917.91|4916.41|4920.91|4919.41|4920.91|4919.41|4916.91|4915.41|12177
1719950400000|2024-07-02 20:00:00|4922.56|4919.56|4916.86|4913.86|4922.76|4919.76|4914.76|4911.76|63
1719954000000|2024-07-02 21:00:00|4916.96|4913.96|4916.76|4913.76|4917.16|4914.16|4916.06|4913.06|0
1719957600000|2024-07-02 22:00:00|4916.16|4913.16|4918.56|4915.56|4918.96|4915.96|4915.16|4912.16|0
1719961200000|2024-07-02 23:00:00|4918.76|4915.76|4916.96|4913.96|4919.26|4916.26|4916.56|4913.56|0
1719964800000|2024-07-03 00:00:00|4916.36|4913.36|4925.7|4923.7|4927.7|4925.7|4916.06|4913.06|2430
1719968400000|2024-07-03 01:00:00|4924.7|4922.7|4925.7|4923.7|4925.7|4923.7|4923.7|4921.7|1440
1719972000000|2024-07-03 02:00:00|4926.7|4924.7|4931.7|4929.7|4933.7|4931.7|4926.7|4924.7|2083
1719975600000|2024-07-03 03:00:00|4932.7|4930.7|4930.7|4928.7|4932.7|4930.7|4928.7|4926.7|1152
1719979200000|2024-07-03 04:00:00|4931.7|4929.7|4932.7|4930.7|4933.7|4931.7|4930.7|4928.7|890
1719982800000|2024-07-03 05:00:00|4933.7|4931.7|4932.7|4930.7|4933.7|4931.7|4926.7|4924.7|5763
1719986400000|2024-07-03 06:00:00|4932.45|4930.95|4939.45|4937.95|4946.45|4944.95|4932.45|4930.95|20381
1719990000000|2024-07-03 07:00:00|4940.45|4938.95|4943.65|4942.15|4959.45|4957.95|4932.45|4930.95|68209
1719993600000|2024-07-03 08:00:00|4943.15|4941.65|4954.45|4952.95|4959.45|4957.95|4936.45|4934.95|54577
1719997200000|2024-07-03 09:00:00|4955.45|4953.95|4971.45|4969.95|4973.45|4971.95|4952.45|4950.95|73865
1720000800000|2024-07-03 10:00:00|4972.45|4970.95|4973.45|4971.95|4977.45|4975.95|4971.45|4969.95|49257
1720004400000|2024-07-03 11:00:00|4974.45|4972.95|4976.31|4974.81|4978.95|4977.45|4973.45|4971.95|70451
1720008000000|2024-07-03 12:00:00|4976.81|4975.31|4970.31|4968.81|4977.31|4975.81|4956.31|4954.81|52765
1720011600000|2024-07-03 13:00:00|4969.31|4967.81|4963.81|4962.31|4970.31|4968.81|4959.31|4957.81|53092
1720015200000|2024-07-03 14:00:00|4970.81|4969.31|4965.21|4963.71|4970.81|4969.31|4954.21|4952.71|80670
1720018800000|2024-07-03 15:00:00|4964.21|4962.71|4967.26|4965.76|4973.21|4971.71|4962.21|4960.71|166981
1720022400000|2024-07-03 16:00:00|4966.26|4964.76|4974.26|4972.76|4974.26|4972.76|4966.26|4964.76|24590
1720026000000|2024-07-03 17:00:00|4973.76|4972.26|4972.26|4970.76|4973.76|4972.26|4970.26|4968.76|4665
1720029600000|2024-07-03 18:00:00|4971.76|4970.26|4972.26|4970.76|4973.26|4971.76|4971.26|4969.76|669
1720033200000|2024-07-03 19:00:00|4972.76|4971.26|4972.26|4970.76|4973.26|4971.76|4972.26|4970.76|2127
1720036800000|2024-07-03 20:00:00|4972.69|4969.69|4974.29|4971.29|4975.89|4972.89|4972.19|4969.19|56
1720044000000|2024-07-03 22:00:00|4973.29|4970.29|4974.3|4971.3|4976.1|4973.1|4970.99|4967.99|0
1720047600000|2024-07-03 23:00:00|4974.5|4971.5|4975.4|4972.4|4976.7|4973.7|4974.3|4971.3|0
1720051200000|2024-07-04 00:00:00|4975.6|4972.6|4969|4967|4976.5|4973.5|4969|4967|1083
1720054800000|2024-07-04 01:00:00|4970|4968|4968|4966|4971|4969|4968|4966|1003
1720058400000|2024-07-04 02:00:00|4969|4967|4968|4966|4969|4967|4967|4965|778
1720062000000|2024-07-04 03:00:00|4967.5|4965.5|4967|4965|4969|4967|4966|4964|622
1720065600000|2024-07-04 04:00:00|4968|4966|4970|4968|4971|4969|4966|4964|572
1720069200000|2024-07-04 05:00:00|4969|4967|4972|4970|4976|4974|4966|4964|3731
1720072800000|2024-07-04 06:00:00|4971.75|4970.25|4982.75|4981.25|4982.75|4981.25|4968.75|4967.25|9957
1720076400000|2024-07-04 07:00:00|4981.75|4980.25|4983.85|4982.35|4990.75|4989.25|4975.75|4974.25|51249
1720080000000|2024-07-04 08:00:00|4982.85|4981.35|4987.85|4986.35|4992.85|4991.35|4981.85|4980.35|24222
1720083600000|2024-07-04 09:00:00|4988.85|4987.35|4988.85|4987.35|4995.85|4994.35|4984.85|4983.35|29483
1720087200000|2024-07-04 10:00:00|4989.85|4988.35|4988.85|4987.35|4990.85|4989.35|4984.85|4983.35|17739
1720090800000|2024-07-04 11:00:00|4987.85|4986.35|4986.99|4985.49|4991.85|4990.35|4984.85|4983.35|20906
1720094400000|2024-07-04 12:00:00|4987.49|4985.99|4992.49|4990.99|4992.49|4990.99|4983.49|4981.99|27475
1720098000000|2024-07-04 13:00:00|4993.49|4991.99|4985.49|4983.99|4993.49|4991.99|4983.49|4981.99|23833
1720101600000|2024-07-04 14:00:00|4986.49|4984.99|4986.62|4985.12|4987.62|4986.12|4974.62|4973.12|41850
1720105200000|2024-07-04 15:00:00|4987.62|4986.12|4994.62|4993.12|4995.62|4994.12|4986.62|4985.12|93674
1720108800000|2024-07-04 16:00:00|4993.62|4992.12|4992.62|4991.12|4995.62|4994.12|4991.62|4990.12|8629
1720112400000|2024-07-04 17:00:00|4993.62|4992.12|4995.62|4994.12|4996.62|4995.12|4993.62|4992.12|2830
1720116000000|2024-07-04 18:00:00|4994.62|4993.12|4994.62|4993.12|4995.12|4993.62|4994.62|4993.12|445
1720119600000|2024-07-04 19:00:00|4995.62|4994.12|4995.62|4994.12|4996.62|4995.12|4994.62|4993.12|1795
1720123200000|2024-07-04 20:00:00|4996.37|4993.37|4996.37|4993.37|4996.37|4993.37|4996.37|4993.37|24
1720126800000|2024-07-04 21:00:00|4997.37|4994.37|4998.37|4995.37|4998.37|4995.37|4997.37|4994.37|0
1720130400000|2024-07-04 22:00:00|4995.47|4992.47|4995.9|4992.9|4997.17|4994.17|4994.17|4991.17|0
1720134000000|2024-07-04 23:00:00|4996.5|4993.5|4996.4|4993.4|4997.9|4994.9|4996.4|4993.4|0
1720137600000|2024-07-05 00:00:00|4996.8|4993.8|4993.4|4991.4|4997.9|4994.9|4991.4|4989.4|1949
1720141200000|2024-07-05 01:00:00|4992.9|4990.9|4996.4|4994.4|4997.4|4995.4|4992.4|4990.4|1472
1720144800000|2024-07-05 02:00:00|4995.4|4993.4|4995.4|4993.4|4995.4|4993.4|4993.4|4991.4|1098
1720148400000|2024-07-05 03:00:00|4996.4|4994.4|4996.4|4994.4|4998.4|4996.4|4995.4|4993.4|1455
1720152000000|2024-07-05 04:00:00|4995.4|4993.4|4996.4|4994.4|4997.4|4995.4|4994.4|4992.4|482
1720155600000|2024-07-05 05:00:00|4995.9|4993.9|5000.4|4998.4|5003.4|5001.4|4994.4|4992.4|2110
1720159200000|2024-07-05 06:00:00|5000.15|4998.65|5007.15|5005.65|5013.15|5011.65|4996.15|4994.65|10402
1720162800000|2024-07-05 07:00:00|5008.15|5006.65|5016.35|5014.85|5020.35|5018.85|5001.15|4999.65|60461
1720166400000|2024-07-05 08:00:00|5015.35|5013.85|5011.35|5009.85|5016.35|5014.85|5007.35|5005.85|39280
1720170000000|2024-07-05 09:00:00|5012.35|5010.85|5015.35|5013.85|5019.35|5017.85|5008.35|5006.85|47899
1720173600000|2024-07-05 10:00:00|5016.35|5014.85|5007.35|5005.85|5017.35|5015.85|5006.35|5004.85|57669
1720177200000|2024-07-05 11:00:00|5006.35|5004.85|5005.85|5004.35|5012.35|5010.85|5003.35|5001.85|41636
1720180800000|2024-07-05 12:00:00|5004.85|5003.35|5007.85|5006.35|5020.85|5019.35|5002.85|5001.35|55486
1720184400000|2024-07-05 13:00:00|5008.85|5007.35|4977.85|4976.35|5010.85|5009.35|4976.85|4975.35|81286
1720188000000|2024-07-05 14:00:00|4976.85|4975.35|4976.45|4974.95|4979.85|4978.35|4960.45|4958.95|114185
1720191600000|2024-07-05 15:00:00|4977.45|4975.95|4978.45|4976.95|4982.45|4980.95|4973.45|4971.95|133615
1720195200000|2024-07-05 16:00:00|4979.45|4977.95|4977.45|4975.95|4983.45|4981.95|4976.45|4974.95|19908
1720198800000|2024-07-05 17:00:00|4976.45|4974.95|4981.45|4979.95|4982.45|4980.95|4975.45|4973.95|6836
1720202400000|2024-07-05 18:00:00|4982.45|4980.95|4983.45|4981.95|4984.45|4982.95|4980.45|4978.95|4731
1720206000000|2024-07-05 19:00:00|4983.95|4982.45|4986.95|4985.45|4988.45|4986.95|4983.95|4982.45|13101
1720209600000|2024-07-05 20:00:00|4986.45|4984.95|4982.4|4979.4|4988.5|4985.5|4981.9|4978.9|70
1720389600000|2024-07-07 22:00:00|4971.7|4968.7|4980.1|4977.1|4983.8|4980.8|4971|4968|0
1720393200000|2024-07-07 23:00:00|4979.9|4976.9|4978.1|4975.1|4981.5|4978.5|4977.9|4974.9|0
1720396800000|2024-07-08 00:00:00|4978.2|4975.2|4975.2|4973.2|4981.2|4979.2|4961.2|4959.2|4065
1720400400000|2024-07-08 01:00:00|4974.2|4972.2|4980.2|4978.2|4981.2|4979.2|4972.2|4970.2|1675
1720404000000|2024-07-08 02:00:00|4979.2|4977.2|4983.2|4981.2|4983.2|4981.2|4978.2|4976.2|779
1720407600000|2024-07-08 03:00:00|4983.7|4981.7|4988.2|4986.2|4992.2|4990.2|4983.7|4981.7|1147
1720411200000|2024-07-08 04:00:00|4987.2|4985.2|4979.2|4977.2|4988.2|4986.2|4979.2|4977.2|795
1720414800000|2024-07-08 05:00:00|4978.2|4976.2|4963.2|4961.2|4978.7|4976.7|4958.7|4956.7|7115
1720418400000|2024-07-08 06:00:00|4962.95|4961.45|4972.45|4970.95|4973.95|4972.45|4959.45|4957.95|19379
1720422000000|2024-07-08 07:00:00|4971.95|4970.45|5010.08|5008.58|5010.08|5008.58|4965.95|4964.45|76775
1720425600000|2024-07-08 08:00:00|5011.08|5009.58|5013.58|5012.08|5031.08|5029.58|5009.08|5007.58|62086
1720429200000|2024-07-08 09:00:00|5014.08|5012.58|5011.08|5009.58|5017.08|5015.58|5000.08|4998.58|48590
1720432800000|2024-07-08 10:00:00|5010.08|5008.58|4992.08|4990.58|5011.08|5009.58|4992.08|4990.58|38174
1720436400000|2024-07-08 11:00:00|4991.08|4989.58|5001.1|4999.6|5003.1|5001.6|4991.08|4989.58|22036
1720440000000|2024-07-08 12:00:00|5000.1|4998.6|5001.1|4999.6|5003.1|5001.6|4992.1|4990.6|27069
1720443600000|2024-07-08 13:00:00|5000.1|4998.6|4993.1|4991.6|5004.1|5002.6|4992.1|4990.6|43949
1720447200000|2024-07-08 14:00:00|4992.1|4990.6|4972.48|4970.98|4992.1|4990.6|4969.48|4967.98|77864
1720450800000|2024-07-08 15:00:00|4973.48|4971.98|4972.48|4970.98|4979.48|4977.98|4970.48|4968.98|122955
1720454400000|2024-07-08 16:00:00|4971.48|4969.98|4965.48|4963.98|4971.48|4969.98|4963.48|4961.98|27681
1720458000000|2024-07-08 17:00:00|4964.48|4962.98|4967.48|4965.98|4967.48|4965.98|4961.48|4959.98|6850
1720461600000|2024-07-08 18:00:00|4966.48|4964.98|4966.48|4964.98|4967.48|4965.98|4958.48|4956.98|4677
1720465200000|2024-07-08 19:00:00|4965.48|4963.98|4964.98|4963.48|4968.48|4966.98|4962.48|4960.98|10807
1720468800000|2024-07-08 20:00:00|4966.43|4963.43|4967.93|4964.93|4968.93|4965.93|4965.13|4962.13|8
1720476000000|2024-07-08 22:00:00|4967.23|4964.23|4969.13|4966.13|4970.03|4967.03|4966.03|4963.03|0
1720479600000|2024-07-08 23:00:00|4969.33|4966.33|4973.63|4970.63|4975.83|4972.83|4969.33|4966.33|0
1720483200000|2024-07-09 00:00:00|4973.93|4970.93|4965.73|4963.73|4974.83|4972.73|4965.73|4963.73|1209
1720486800000|2024-07-09 01:00:00|4966.73|4964.73|4966.73|4964.73|4970.73|4968.73|4965.73|4963.73|991
1720490400000|2024-07-09 02:00:00|4965.73|4963.73|4961.73|4959.73|4965.73|4963.73|4960.73|4958.73|1229
1720494000000|2024-07-09 03:00:00|4960.73|4958.73|4966.73|4964.73|4966.73|4964.73|4960.73|4958.73|548
1720497600000|2024-07-09 04:00:00|4965.73|4963.73|4968.73|4966.73|4969.73|4967.73|4965.73|4963.73|1055
1720501200000|2024-07-09 05:00:00|4969.23|4967.23|4966.73|4964.73|4972.73|4970.73|4963.73|4961.73|2903
1720504800000|2024-07-09 06:00:00|4966.48|4964.98|4955.48|4953.98|4970.48|4968.98|4952.48|4950.98|15330
1720508400000|2024-07-09 07:00:00|4954.48|4952.98|4952.18|4950.68|4958.48|4956.98|4930.48|4928.98|85908
1720512000000|2024-07-09 08:00:00|4953.18|4951.68|4958.18|4956.68|4960.18|4958.68|4947.18|4945.68|39694
1720515600000|2024-07-09 09:00:00|4959.18|4957.68|4950.18|4948.68|4961.18|4959.68|4949.18|4947.68|29895
1720519200000|2024-07-09 10:00:00|4951.18|4949.68|4942.18|4940.68|4953.18|4951.68|4941.18|4939.68|25537
1720522800000|2024-07-09 11:00:00|4941.18|4939.68|4942.51|4941.01|4945.51|4944.01|4934.18|4932.68|37980
1720526400000|2024-07-09 12:00:00|4943.51|4942.01|4927.51|4926.01|4944.51|4943.01|4917.51|4916.01|81512
1720530000000|2024-07-09 13:00:00|4926.51|4925.01|4917.51|4916.01|4931.51|4930.01|4916.51|4915.01|61715
1720533600000|2024-07-09 14:00:00|4918.51|4917.01|4899.77|4898.27|4919.77|4918.27|4899.77|4898.27|117628
1720537200000|2024-07-09 15:00:00|4899.27|4897.77|4911.77|4910.27|4912.77|4911.27|4894.77|4893.27|215880
1720540800000|2024-07-09 16:00:00|4910.77|4909.27|4914.77|4913.27|4914.77|4913.27|4907.77|4906.27|20746
1720544400000|2024-07-09 17:00:00|4914.27|4912.77|4907.77|4906.27|4917.77|4916.27|4907.77|4906.27|11835
1720548000000|2024-07-09 18:00:00|4908.77|4907.27|4907.77|4906.27|4910.77|4909.27|4905.77|4904.27|5617
1720551600000|2024-07-09 19:00:00|4908.77|4907.27|4906.27|4904.77|4908.77|4907.27|4904.77|4903.27|16673
1720555200000|2024-07-09 20:00:00|4907.43|4904.43|4907.43|4904.43|4909.03|4906.03|4906.33|4903.33|52
1720562400000|2024-07-09 22:00:00|4906.43|4903.43|4907.43|4904.43|4908.83|4905.83|4906.43|4903.43|0
1720569600000|2024-07-10 00:00:00|4909.23|4906.23|4912.02|4910.02|4914.02|4912.02|4909.23|4906.23|1735
1720573200000|2024-07-10 01:00:00|4911.02|4909.02|4909.02|4907.02|4911.02|4909.02|4909.02|4907.02|1312
1720576800000|2024-07-10 02:00:00|4910.02|4908.02|4912.02|4910.02|4912.02|4910.02|4910.02|4908.02|741
1720580400000|2024-07-10 03:00:00|4911.02|4909.02|4907.02|4905.02|4911.02|4909.02|4906.02|4904.02|734
1720584000000|2024-07-10 04:00:00|4906.02|4904.02|4909.02|4907.02|4910.02|4908.02|4906.02|4904.02|855
1720587600000|2024-07-10 05:00:00|4909.52|4907.52|4901.02|4899.02|4910.02|4908.02|4901.02|4899.02|2187
1720591200000|2024-07-10 06:00:00|4900.77|4899.27|4912.77|4911.27|4918.77|4917.27|4898.77|4897.27|16394
1720594800000|2024-07-10 07:00:00|4913.77|4912.27|4909.39|4907.89|4917.77|4916.27|4896.77|4895.27|48861
1720598400000|2024-07-10 08:00:00|4910.39|4908.89|4921.39|4919.89|4923.39|4921.89|4908.39|4906.89|41019
1720602000000|2024-07-10 09:00:00|4920.39|4918.89|4943.39|4941.89|4944.39|4942.89|4918.39|4916.89|61230
1720605600000|2024-07-10 10:00:00|4944.39|4942.89|4938.39|4936.89|4947.39|4945.89|4935.39|4933.89|42289
1720609200000|2024-07-10 11:00:00|4938.89|4937.39|4937.09|4935.59|4941.39|4939.89|4929.39|4927.89|30436
1720612800000|2024-07-10 12:00:00|4938.09|4936.59|4938.09|4936.59|4941.09|4939.59|4934.09|4932.59|29798
1720616400000|2024-07-10 13:00:00|4939.09|4937.59|4946.09|4944.59|4946.09|4944.59|4938.09|4936.59|74382
1720620000000|2024-07-10 14:00:00|4947.09|4945.59|4951.54|4950.04|4953.09|4951.59|4942.54|4941.04|60470
1720623600000|2024-07-10 15:00:00|4952.54|4951.04|4964.54|4963.04|4964.54|4963.04|4951.54|4950.04|161326
1720627200000|2024-07-10 16:00:00|4963.54|4962.04|4966.54|4965.04|4968.54|4967.04|4963.54|4962.04|17167
1720630800000|2024-07-10 17:00:00|4967.54|4966.04|4967.54|4966.04|4970.54|4969.04|4963.54|4962.04|10454
1720634400000|2024-07-10 18:00:00|4966.54|4965.04|4969.54|4968.04|4970.54|4969.04|4964.54|4963.04|6468
1720638000000|2024-07-10 19:00:00|4970.04|4968.54|4975.54|4974.04|4978.54|4977.04|4968.54|4967.04|13945
1720641600000|2024-07-10 20:00:00|4975.29|4972.29|4973.69|4970.69|4975.99|4972.99|4972.49|4969.49|2
1720645200000|2024-07-10 21:00:00|4973.79|4970.79|4973.89|4970.89|4974.29|4971.29|4973.09|4970.09|0
1720648800000|2024-07-10 22:00:00|4973.69|4970.69|4973.79|4970.79|4974.89|4971.89|4972.49|4969.49|0
1720652400000|2024-07-10 23:00:00|4978.29|4975.29|4973.09|4970.09|4978.29|4975.29|4972.49|4969.49|0
1720656000000|2024-07-11 00:00:00|4973.29|4970.29|4966.79|4964.79|4982.29|4979.29|4965.79|4963.79|2748
1720659600000|2024-07-11 01:00:00|4967.29|4965.29|4972.79|4970.79|4972.79|4970.79|4965.79|4963.79|2050
1720663200000|2024-07-11 02:00:00|4973.79|4971.79|4972.79|4970.79|4973.79|4971.79|4969.79|4967.79|2092
1720666800000|2024-07-11 03:00:00|4972.29|4970.29|4972.79|4970.79|4972.79|4970.79|4968.79|4966.79|1050
1720670400000|2024-07-11 04:00:00|4971.79|4969.79|4969.79|4967.79|4972.79|4970.79|4968.79|4966.79|641
1720674000000|2024-07-11 05:00:00|4970.79|4968.79|4972.79|4970.79|4975.79|4973.79|4970.79|4968.79|2034
1720677600000|2024-07-11 06:00:00|4972.54|4971.04|4982.54|4981.04|4985.54|4984.04|4971.54|4970.04|13461
1720681200000|2024-07-11 07:00:00|4984.54|4983.04|4978.17|4976.67|4986.54|4985.04|4962.54|4961.04|46614
1720684800000|2024-07-11 08:00:00|4979.17|4977.67|4984.17|4982.67|4990.17|4988.67|4978.17|4976.67|54379
1720688400000|2024-07-11 09:00:00|4983.17|4981.67|4982.17|4980.67|4986.17|4984.67|4976.17|4974.67|33969
1720692000000|2024-07-11 10:00:00|4983.17|4981.67|4977.17|4975.67|4983.17|4981.67|4971.17|4969.67|25459
1720695600000|2024-07-11 11:00:00|4978.17|4976.67|4976.23|4974.73|4978.17|4976.67|4969.17|4967.67|16798
1720699200000|2024-07-11 12:00:00|4975.23|4973.73|4978.23|4976.73|5009.23|5007.73|4973.23|4971.73|82550
1720702800000|2024-07-11 13:00:00|4977.23|4975.73|4985.23|4983.73|4998.23|4996.73|4975.23|4973.73|59681
1720706400000|2024-07-11 14:00:00|4986.23|4984.73|4984.15|4982.65|4993.23|4991.73|4974.23|4972.73|78038
1720710000000|2024-07-11 15:00:00|4985.15|4983.65|4971.15|4969.65|4990.15|4988.65|4971.15|4969.65|157465
1720713600000|2024-07-11 16:00:00|4970.15|4968.65|4972.15|4970.65|4978.15|4976.65|4967.15|4965.65|26917
1720717200000|2024-07-11 17:00:00|4973.15|4971.65|4968.15|4966.65|4976.15|4974.65|4968.15|4966.65|14483
1720720800000|2024-07-11 18:00:00|4969.15|4967.65|4974.15|4972.65|4975.15|4973.65|4967.15|4965.65|8210
1720724400000|2024-07-11 19:00:00|4973.15|4971.65|4969.15|4967.65|4977.15|4975.65|4969.15|4967.65|13648
1720728000000|2024-07-11 20:00:00|4968.2|4965.2|4971.7|4968.7|4973.3|4970.3|4965.4|4962.4|26
1720731600000|2024-07-11 21:00:00|4971.5|4968.5|4969|4966|4972.1|4969.1|4968.1|4965.1|0
1720735200000|2024-07-11 22:00:00|4969.9|4966.9|4972.5|4969.5|4973.3|4970.3|4967.1|4964.1|0
1720738800000|2024-07-11 23:00:00|4972.7|4969.7|4969.3|4966.3|4975.1|4972.1|4967.4|4964.4|0
1720742400000|2024-07-12 00:00:00|4968.9|4965.9|4973.4|4971.4|4982.4|4980.4|4968.2|4965.2|2479
1720746000000|2024-07-12 01:00:00|4972.9|4970.9|4980.4|4978.4|4980.4|4978.4|4972.4|4970.4|1622
1720749600000|2024-07-12 02:00:00|4979.4|4977.4|4980.4|4978.4|4981.4|4979.4|4975.4|4973.4|671
1720753200000|2024-07-12 03:00:00|4980.9|4978.9|4978.4|4976.4|4982.4|4980.4|4976.9|4974.9|690
1720756800000|2024-07-12 04:00:00|4977.9|4975.9|4975.4|4973.4|4979.4|4977.4|4975.4|4973.4|1309
1720760400000|2024-07-12 05:00:00|4976.4|4974.4|4979.4|4977.4|4981.4|4979.4|4975.4|4973.4|2682
1720764000000|2024-07-12 06:00:00|4979.15|4977.65|4987.15|4985.65|4992.15|4990.65|4979.15|4977.65|10277
1720767600000|2024-07-12 07:00:00|4988.15|4986.65|4993.66|4992.16|4996.15|4994.65|4987.15|4985.65|40790
1720771200000|2024-07-12 08:00:00|4994.66|4993.16|5005.66|5004.16|5005.66|5004.16|4993.66|4992.16|45288
1720774800000|2024-07-12 09:00:00|5004.66|5003.16|4995.66|4994.16|5004.66|5003.16|4989.66|4988.16|48050
1720778400000|2024-07-12 10:00:00|4996.66|4995.16|5007.66|5006.16|5010.66|5009.16|4995.66|4994.16|24315
1720782000000|2024-07-12 11:00:00|5006.66|5005.16|5012.46|5010.96|5012.46|5010.96|5003.66|5002.16|24430
1720785600000|2024-07-12 12:00:00|5012.96|5011.46|5008.46|5006.96|5014.46|5012.96|4991.96|4990.46|40903
1720789200000|2024-07-12 13:00:00|5009.46|5007.96|5020.46|5018.96|5022.46|5020.96|5001.46|4999.96|47348
1720792800000|2024-07-12 14:00:00|5021.46|5019.96|5046.48|5044.98|5049.48|5047.98|5020.46|5018.96|123653
1720796400000|2024-07-12 15:00:00|5047.48|5045.98|5040.48|5038.98|5053.48|5051.98|5040.48|5038.98|192508
1720800000000|2024-07-12 16:00:00|5039.48|5037.98|5045.48|5043.98|5045.48|5043.98|5036.48|5034.98|30410
1720803600000|2024-07-12 17:00:00|5044.48|5042.98|5046.48|5044.98|5051.48|5049.98|5043.48|5041.98|9189
1720807200000|2024-07-12 18:00:00|5045.48|5043.98|5044.48|5042.98|5048.48|5046.98|5043.48|5041.98|7123
1720810800000|2024-07-12 19:00:00|5045.48|5043.98|5027.98|5026.48|5045.48|5043.98|5026.48|5024.98|17976
1720814400000|2024-07-12 20:00:00|5034.23|5031.23|5032.43|5029.43|5038.33|5035.33|5031.13|5028.13|85
1720994400000|2024-07-14 22:00:00|5035.53|5032.53|5032.43|5029.43|5035.93|5032.93|5028.83|5025.83|0
1720998000000|2024-07-14 23:00:00|5032.33|5029.33|5034.43|5031.43|5034.63|5031.63|5029.93|5026.93|0
1721001600000|2024-07-15 00:00:00|5034.63|5031.63|5027.73|5025.73|5034.73|5031.73|5026.73|5024.73|2662
1721005200000|2024-07-15 01:00:00|5028.73|5026.73|5027.73|5025.73|5029.73|5027.73|5026.73|5024.73|2609
1721008800000|2024-07-15 02:00:00|5028.73|5026.73|5025.73|5023.73|5028.73|5026.73|5024.73|5022.73|1035
1721012400000|2024-07-15 03:00:00|5024.73|5022.73|5022.73|5020.73|5026.73|5024.73|5022.73|5020.73|1226
1721016000000|2024-07-15 04:00:00|5021.73|5019.73|5023.73|5021.73|5024.73|5022.73|5021.73|5019.73|1246
1721019600000|2024-07-15 05:00:00|5024.73|5022.73|5024.73|5022.73|5026.73|5024.73|5020.73|5018.73|1964
1721023200000|2024-07-15 06:00:00|5024.48|5022.98|5018.98|5017.48|5024.48|5022.98|5012.48|5010.98|14586
1721026800000|2024-07-15 07:00:00|5018.48|5016.98|5026.65|5025.15|5026.65|5025.15|5010.48|5008.98|50121
1721030400000|2024-07-15 08:00:00|5027.65|5026.15|5028.65|5027.15|5031.65|5030.15|5023.65|5022.15|35975
1721034000000|2024-07-15 09:00:00|5027.65|5026.15|5030.65|5029.15|5039.65|5038.15|5025.65|5024.15|33515
1721037600000|2024-07-15 10:00:00|5031.65|5030.15|5026.65|5025.15|5034.65|5033.15|5025.65|5024.15|35935
1721041200000|2024-07-15 11:00:00|5027.65|5026.15|5017.33|5015.83|5027.65|5026.15|5014.33|5012.83|27664
1721044800000|2024-07-15 12:00:00|5018.33|5016.83|5006.33|5004.83|5021.33|5019.83|5005.33|5003.83|31723
1721048400000|2024-07-15 13:00:00|5005.33|5003.83|4996.33|4994.83|5010.33|5008.83|4989.33|4987.83|88682
1721052000000|2024-07-15 14:00:00|4997.33|4995.83|4986.8|4985.3|4999.33|4997.83|4982.8|4981.3|80727
1721055600000|2024-07-15 15:00:00|4987.8|4986.3|4986.8|4985.3|4993.8|4992.3|4982.8|4981.3|174465
1721059200000|2024-07-15 16:00:00|4985.8|4984.3|4974.8|4973.3|4986.8|4985.3|4970.8|4969.3|43151
1721062800000|2024-07-15 17:00:00|4974.3|4972.8|4965.8|4964.3|4974.8|4973.3|4963.8|4962.3|20601
1721066400000|2024-07-15 18:00:00|4966.8|4965.3|4978.8|4977.3|4978.8|4977.3|4964.8|4963.3|11884
1721070000000|2024-07-15 19:00:00|4978.3|4976.8|4970.3|4968.8|4981.8|4980.3|4964.8|4963.3|14028
1721073600000|2024-07-15 20:00:00|4971.25|4968.25|4973.35|4970.35|4974.75|4971.75|4968.45|4965.45|22
1721077200000|2024-07-15 21:00:00|4973.45|4970.45|4974.45|4971.45|4974.55|4971.55|4973.45|4970.45|0
1721080800000|2024-07-15 22:00:00|4974.65|4971.65|4975.35|4972.35|4979.35|4976.35|4974.35|4971.35|0
1721084400000|2024-07-15 23:00:00|4975.45|4972.45|4975.15|4972.15|4976.65|4973.65|4975.05|4972.05|0
1721088000000|2024-07-16 00:00:00|4975.35|4972.35|4977.05|4975.05|4978.05|4976.05|4973.05|4971.05|2186
1721091600000|2024-07-16 01:00:00|4978.05|4976.05|4978.05|4976.05|4979.05|4977.05|4975.05|4973.05|1385
1721095200000|2024-07-16 02:00:00|4979.05|4977.05|4980.05|4978.05|4980.05|4978.05|4977.05|4975.05|693
1721098800000|2024-07-16 03:00:00|4979.05|4977.05|4978.05|4976.05|4980.05|4978.05|4978.05|4976.05|689
1721102400000|2024-07-16 04:00:00|4977.05|4975.05|4974.05|4972.05|4977.05|4975.05|4972.05|4970.05|1099
1721106000000|2024-07-16 05:00:00|4973.05|4971.05|4971.05|4969.05|4980.05|4978.05|4969.05|4967.05|4076
1721109600000|2024-07-16 06:00:00|4970.8|4969.3|4958.8|4957.3|4970.8|4969.3|4952.8|4951.3|21104
1721113200000|2024-07-16 07:00:00|4957.8|4956.3|4941.8|4940.3|4961.8|4960.3|4938.8|4937.3|75666
1721116800000|2024-07-16 08:00:00|4940.8|4939.3|4957.8|4956.3|4959.8|4958.3|4939.8|4938.3|70303
1721120400000|2024-07-16 09:00:00|4958.8|4957.3|4951.8|4950.3|4963.8|4962.3|4948.8|4947.3|47494
1721124000000|2024-07-16 10:00:00|4952.8|4951.3|4951.8|4950.3|4959.8|4958.3|4948.8|4947.3|23628
1721127600000|2024-07-16 11:00:00|4952.8|4951.3|4950.05|4948.55|4955.8|4954.3|4948.8|4947.3|28601
1721131200000|2024-07-16 12:00:00|4949.05|4947.55|4954.05|4952.55|4961.05|4959.55|4948.55|4947.05|40658
1721134800000|2024-07-16 13:00:00|4953.05|4951.55|4946.05|4944.55|4957.05|4955.55|4940.05|4938.55|57147
1721138400000|2024-07-16 14:00:00|4947.05|4945.55|4952.51|4951.01|4956.51|4955.01|4947.05|4945.55|73081
1721142000000|2024-07-16 15:00:00|4953.51|4952.01|4951.84|4950.34|4957.51|4956.01|4946.84|4945.34|145308
1721145600000|2024-07-16 16:00:00|4952.84|4951.34|4956.84|4955.34|4956.84|4955.34|4949.84|4948.34|17471
1721149200000|2024-07-16 17:00:00|4955.84|4954.34|4957.84|4956.34|4959.84|4958.34|4952.84|4951.34|11716
1721152800000|2024-07-16 18:00:00|4956.84|4955.34|4962.84|4961.34|4963.84|4962.34|4953.84|4952.34|6327
1721156400000|2024-07-16 19:00:00|4963.84|4962.34|4966.84|4965.34|4968.84|4967.34|4961.84|4960.34|11438
1721160000000|2024-07-16 20:00:00|4968.79|4965.79|4966.49|4963.49|4968.79|4965.79|4963.79|4960.79|15
1721163600000|2024-07-16 21:00:00|4966.39|4963.39|4966.89|4963.89|4967.59|4964.59|4965.39|4962.39|0
1721167200000|2024-07-16 22:00:00|4965.89|4962.89|4967.49|4964.49|4968.39|4965.39|4965.29|4962.29|0
1721170800000|2024-07-16 23:00:00|4967.59|4964.59|4964.19|4961.19|4967.69|4964.69|4963.09|4960.09|0
1721174400000|2024-07-17 00:00:00|4964.39|4961.39|4961.09|4959.09|4965.39|4962.39|4958.09|4956.09|1334
1721178000000|2024-07-17 01:00:00|4960.09|4958.09|4961.09|4959.09|4963.09|4961.09|4959.09|4957.09|1575
1721181600000|2024-07-17 02:00:00|4962.09|4960.09|4962.09|4960.09|4964.09|4962.09|4961.09|4959.09|626
1721185200000|2024-07-17 03:00:00|4963.09|4961.09|4955.09|4953.09|4963.09|4961.09|4950.09|4948.09|2458
1721188800000|2024-07-17 04:00:00|4955.59|4953.59|4951.09|4949.09|4956.09|4954.09|4949.09|4947.09|2005
1721192400000|2024-07-17 05:00:00|4950.59|4948.59|4935.09|4933.09|4963.09|4961.09|4935.09|4933.09|13312
1721196000000|2024-07-17 06:00:00|4934.84|4933.34|4925.84|4924.34|4942.84|4941.34|4924.84|4923.34|19011
1721199600000|2024-07-17 07:00:00|4928.84|4927.34|4914.85|4913.35|4933.84|4932.34|4902.84|4901.34|84564
1721203200000|2024-07-17 08:00:00|4915.85|4914.35|4912.85|4911.35|4916.85|4915.35|4896.85|4895.35|72041
1721206800000|2024-07-17 09:00:00|4911.85|4910.35|4903.85|4902.35|4912.85|4911.35|4899.85|4898.35|56997
1721210400000|2024-07-17 10:00:00|4904.85|4903.35|4904.85|4903.35|4909.85|4908.35|4901.85|4900.35|44728
1721214000000|2024-07-17 11:00:00|4903.85|4902.35|4889.55|4888.05|4904.85|4903.35|4876.85|4875.35|70221
1721217600000|2024-07-17 12:00:00|4888.55|4887.05|4893.55|4892.05|4902.55|4901.05|4887.55|4886.05|49106
1721221200000|2024-07-17 13:00:00|4894.55|4893.05|4904.55|4903.05|4910.55|4909.05|4891.55|4890.05|62832
1721224800000|2024-07-17 14:00:00|4905.55|4904.05|4899.79|4898.29|4914.79|4913.29|4894.79|4893.29|77972
1721228400000|2024-07-17 15:00:00|4898.79|4897.29|4893.79|4892.29|4899.79|4898.29|4890.79|4889.29|154006
1721232000000|2024-07-17 16:00:00|4894.79|4893.29|4889.79|4888.29|4895.79|4894.29|4883.79|4882.29|23162
1721235600000|2024-07-17 17:00:00|4889.29|4887.79|4884.79|4883.29|4890.79|4889.29|4881.79|4880.29|12468
1721239200000|2024-07-17 18:00:00|4883.79|4882.29|4884.79|4883.29|4889.79|4888.29|4881.79|4880.29|7744
1721242800000|2024-07-17 19:00:00|4884.29|4882.79|4882.29|4880.79|4887.79|4886.29|4879.79|4878.29|21651
1721246400000|2024-07-17 20:00:00|4880.94|4877.94|4885.74|4882.74|4886.04|4883.04|4875.94|4872.94|41
1721250000000|2024-07-17 21:00:00|4885.54|4882.54|4886.8|4883.8|4887.2|4884.2|4885.44|4882.44|0
1721253600000|2024-07-17 22:00:00|4888|4885|4895.2|4892.2|4895.6|4892.6|4887.5|4884.5|0
1721257200000|2024-07-17 23:00:00|4894.9|4891.9|4895.5|4892.5|4895.5|4892.5|4893.6|4890.6|0
1721260800000|2024-07-18 00:00:00|4895.3|4892.3|4898.6|4896.6|4903.6|4901.6|4895.3|4892.3|2953
1721264400000|2024-07-18 01:00:00|4899.6|4897.6|4898.6|4896.6|4900.6|4898.6|4895.6|4893.6|1495
1721268000000|2024-07-18 02:00:00|4899.6|4897.6|4895.6|4893.6|4899.6|4897.6|4892.6|4890.6|1651
1721271600000|2024-07-18 03:00:00|4894.6|4892.6|4892.6|4890.6|4896.6|4894.6|4890.6|4888.6|1031
1721275200000|2024-07-18 04:00:00|4893.6|4891.6|4893.6|4891.6|4894.6|4892.6|4889.6|4887.6|1981
1721278800000|2024-07-18 05:00:00|4892.6|4890.6|4896.6|4894.6|4897.6|4895.6|4888.6|4886.6|1788
1721282400000|2024-07-18 06:00:00|4896.35|4894.85|4913.35|4911.85|4917.35|4915.85|4889.35|4887.85|23001
1721286000000|2024-07-18 07:00:00|4914.35|4912.85|4880.4|4878.9|4915.35|4913.85|4871.35|4869.85|76823
1721289600000|2024-07-18 08:00:00|4879.9|4878.4|4906.4|4904.9|4906.4|4904.9|4877.4|4875.9|61768
1721293200000|2024-07-18 09:00:00|4905.4|4903.9|4906.4|4904.9|4910.4|4908.9|4898.4|4896.9|54423
1721296800000|2024-07-18 10:00:00|4905.4|4903.9|4908.4|4906.9|4908.4|4906.9|4892.4|4890.9|41197
1721300400000|2024-07-18 11:00:00|4907.4|4905.9|4907.54|4906.04|4909.54|4908.04|4900.4|4898.9|21647
1721304000000|2024-07-18 12:00:00|4906.54|4905.04|4920.54|4919.04|4923.54|4922.04|4905.54|4904.04|38866
1721307600000|2024-07-18 13:00:00|4921.54|4920.04|4914.54|4913.04|4924.54|4923.04|4905.54|4904.04|62211
1721311200000|2024-07-18 14:00:00|4915.04|4913.54|4887.61|4886.11|4916.54|4915.04|4878.61|4877.11|101826
1721314800000|2024-07-18 15:00:00|4886.61|4885.11|4869.61|4868.11|4893.61|4892.11|4869.61|4868.11|191696
1721318400000|2024-07-18 16:00:00|4870.61|4869.11|4884.61|4883.11|4885.61|4884.11|4865.61|4864.11|34247
1721322000000|2024-07-18 17:00:00|4885.61|4884.11|4869.61|4868.11|4886.61|4885.11|4869.61|4868.11|18028
1721325600000|2024-07-18 18:00:00|4870.61|4869.11|4865.61|4864.11|4870.61|4869.11|4858.61|4857.11|11141
1721329200000|2024-07-18 19:00:00|4864.61|4863.11|4868.61|4867.11|4875.61|4874.11|4854.61|4853.11|18038
1721332800000|2024-07-18 20:00:00|4870.06|4867.06|4873.36|4870.36|4877.26|4874.26|4867.86|4864.86|12
1721336400000|2024-07-18 21:00:00|4873.96|4870.96|4875.46|4872.46|4875.76|4872.76|4873.66|4870.66|0
1721340000000|2024-07-18 22:00:00|4875.76|4872.76|4875.36|4872.36|4877.26|4874.26|4872.26|4869.26|0
1721343600000|2024-07-18 23:00:00|4875.56|4872.56|4873.56|4870.56|4876.86|4873.86|4872.96|4869.96|0
1721347200000|2024-07-19 00:00:00|4873.36|4870.36|4875.86|4873.86|4879.86|4877.86|4872.26|4869.26|1694
1721350800000|2024-07-19 01:00:00|4875.36|4873.36|4874.86|4872.86|4877.86|4875.86|4873.36|4871.36|1436
1721354400000|2024-07-19 02:00:00|4873.86|4871.86|4875.86|4873.86|4877.86|4875.86|4870.86|4868.86|844
1721358000000|2024-07-19 03:00:00|4876.86|4874.86|4880.86|4878.86|4880.86|4878.86|4873.86|4871.86|1332
1721361600000|2024-07-19 04:00:00|4879.86|4877.86|4881.86|4879.86|4881.86|4879.86|4879.86|4877.86|1431
1721365200000|2024-07-19 05:00:00|4880.86|4878.86|4885.86|4883.86|4885.86|4883.86|4880.86|4878.86|2023
1721368800000|2024-07-19 06:00:00|4885.61|4884.11|4864.61|4863.11|4885.61|4884.11|4859.61|4858.11|14059
1721372400000|2024-07-19 07:00:00|4861.61|4860.11|4842.61|4841.11|4863.11|4861.61|4828.61|4827.11|108992
1721376000000|2024-07-19 08:00:00|4843.61|4842.11|4849.75|4848.25|4851.75|4850.25|4833.75|4832.25|76709
1721379600000|2024-07-19 09:00:00|4848.75|4847.25|4838.75|4837.25|4856.75|4855.25|4834.75|4833.25|112598
1721383200000|2024-07-19 10:00:00|4837.75|4836.25|4844.75|4843.25|4855.75|4854.25|4837.75|4836.25|57662
1721386800000|2024-07-19 11:00:00|4845.75|4844.25|4853.62|4852.12|4859.75|4858.25|4841.75|4840.25|36922
1721390400000|2024-07-19 12:00:00|4854.62|4853.12|4853.62|4852.12|4857.62|4856.12|4842.62|4841.12|26849
1721394000000|2024-07-19 13:00:00|4854.62|4853.12|4843.62|4842.12|4855.62|4854.12|4834.62|4833.12|68027
1721397600000|2024-07-19 14:00:00|4842.62|4841.12|4834.61|4833.11|4844.61|4843.11|4829.61|4828.11|62850
1721401200000|2024-07-19 15:00:00|4835.11|4833.61|4839.99|4838.49|4839.99|4838.49|4817.99|4816.49|188637
1721404800000|2024-07-19 16:00:00|4838.99|4837.49|4826.99|4825.49|4841.99|4840.49|4824.99|4823.49|27989
1721408400000|2024-07-19 17:00:00|4826.49|4824.99|4827.99|4826.49|4828.99|4827.49|4819.99|4818.49|17895
1721412000000|2024-07-19 18:00:00|4826.99|4825.49|4826.99|4825.49|4828.99|4827.49|4821.99|4820.49|6300
1721415600000|2024-07-19 19:00:00|4827.49|4825.99|4826.99|4825.49|4833.99|4832.49|4822.99|4821.49|14819
1721419200000|2024-07-19 20:00:00|4828.74|4825.74|4827.64|4824.64|4834.24|4831.24|4823.04|4820.04|76
1721599200000|2024-07-21 22:00:00|4833|4830|4836.6|4833.6|4838.2|4835.2|4831.5|4828.5|0
1721602800000|2024-07-21 23:00:00|4836.5|4833.5|4841.2|4838.2|4842.6|4839.6|4836.3|4833.3|0
1721606400000|2024-07-22 00:00:00|4841.4|4838.4|4842.7|4840.7|4844.7|4842.7|4835.3|4832.3|3432
1721610000000|2024-07-22 01:00:00|4843.7|4841.7|4830.2|4828.2|4843.7|4841.7|4828.7|4826.7|1417
1721613600000|2024-07-22 02:00:00|4830.7|4828.7|4837.7|4835.7|4840.2|4838.2|4828.7|4826.7|2882
1721617200000|2024-07-22 03:00:00|4838.7|4836.7|4843.7|4841.7|4848.7|4846.7|4838.7|4836.7|1565
1721620800000|2024-07-22 04:00:00|4844.7|4842.7|4846.7|4844.7|4847.7|4845.7|4836.7|4834.7|1216
1721624400000|2024-07-22 05:00:00|4847.7|4845.7|4840.7|4838.7|4849.7|4847.7|4840.7|4838.7|2224
1721628000000|2024-07-22 06:00:00|4840.45|4838.95|4852.45|4850.95|4857.45|4855.95|4835.45|4833.95|14686
1721631600000|2024-07-22 07:00:00|4851.45|4849.95|4856.35|4854.85|4864.35|4862.85|4845.45|4843.95|62193
1721635200000|2024-07-22 08:00:00|4855.85|4854.35|4885.35|4883.85|4891.35|4889.85|4854.35|4852.85|72848
1721638800000|2024-07-22 09:00:00|4884.35|4882.85|4896.35|4894.85|4898.35|4896.85|4883.35|4881.85|65661
1721642400000|2024-07-22 10:00:00|4897.35|4895.85|4903.35|4901.85|4906.35|4904.85|4893.35|4891.85|40059
1721646000000|2024-07-22 11:00:00|4904.35|4902.85|4900.93|4899.43|4904.35|4902.85|4893.35|4891.85|38917
1721649600000|2024-07-22 12:00:00|4899.93|4898.43|4904.93|4903.43|4907.93|4906.43|4896.93|4895.43|35745
1721653200000|2024-07-22 13:00:00|4905.93|4904.43|4898.93|4897.43|4912.93|4911.43|4896.93|4895.43|56216
1721656800000|2024-07-22 14:00:00|4899.93|4898.43|4904.84|4903.34|4907.84|4906.34|4892.84|4891.34|87267
1721660400000|2024-07-22 15:00:00|4905.84|4904.34|4903.84|4902.34|4911.84|4910.34|4895.84|4894.34|175288
1721664000000|2024-07-22 16:00:00|4902.84|4901.34|4911.84|4910.34|4913.84|4912.34|4900.84|4899.34|25150
1721667600000|2024-07-22 17:00:00|4912.84|4911.34|4917.84|4916.34|4918.84|4917.34|4911.84|4910.34|14094
1721671200000|2024-07-22 18:00:00|4916.84|4915.34|4917.84|4916.34|4920.84|4919.34|4913.84|4912.34|9896
1721674800000|2024-07-22 19:00:00|4916.84|4915.34|4919.84|4918.34|4920.84|4919.34|4912.84|4911.34|16977
1721678400000|2024-07-22 20:00:00|4917.89|4914.89|4919.29|4916.29|4921.19|4918.19|4916.19|4913.19|10
1721682000000|2024-07-22 21:00:00|4919.69|4916.69|4920.1|4917.1|4922.19|4919.19|4919.59|4916.59|0
1721685600000|2024-07-22 22:00:00|4922.4|4919.4|4924.5|4921.5|4926.2|4923.2|4921.4|4918.4|0
1721689200000|2024-07-22 23:00:00|4924.3|4921.3|4920|4917|4924.7|4921.7|4919.6|4916.6|0
1721692800000|2024-07-23 00:00:00|4919.8|4916.8|4908.6|4906.6|4923.1|4921.1|4906.6|4904.6|5691
1721696400000|2024-07-23 01:00:00|4908.1|4906.1|4914.6|4912.6|4914.6|4912.6|4906.6|4904.6|2553
1721700000000|2024-07-23 02:00:00|4915.6|4913.6|4914.6|4912.6|4917.6|4915.6|4910.6|4908.6|1049
1721703600000|2024-07-23 03:00:00|4915.6|4913.6|4905.6|4903.6|4916.6|4914.6|4902.6|4900.6|1979
1721707200000|2024-07-23 04:00:00|4906.6|4904.6|4906.6|4904.6|4908.6|4906.6|4904.6|4902.6|1807
1721710800000|2024-07-23 05:00:00|4907.6|4905.6|4910.6|4908.6|4911.6|4909.6|4902.6|4900.6|2450
1721714400000|2024-07-23 06:00:00|4910.35|4908.85|4918.35|4916.85|4919.35|4917.85|4900.35|4898.85|14342
1721718000000|2024-07-23 07:00:00|4916.35|4914.85|4901.45|4899.95|4918.35|4916.85|4897.35|4895.85|48108
1721721600000|2024-07-23 08:00:00|4902.45|4900.95|4916.45|4914.95|4923.45|4921.95|4896.45|4894.95|36114
1721725200000|2024-07-23 09:00:00|4917.45|4915.95|4934.45|4932.95|4934.45|4932.95|4916.45|4914.95|29909
1721728800000|2024-07-23 10:00:00|4933.45|4931.95|4946.45|4944.95|4949.45|4947.95|4933.45|4931.95|48116
1721732400000|2024-07-23 11:00:00|4947.45|4945.95|4936.94|4935.44|4950.45|4948.95|4936.94|4935.44|33027
1721736000000|2024-07-23 12:00:00|4936.44|4934.94|4922.94|4921.44|4936.94|4935.44|4921.94|4920.44|37830
1721739600000|2024-07-23 13:00:00|4923.94|4922.44|4912.94|4911.44|4923.94|4922.44|4910.94|4909.44|57909
1721743200000|2024-07-23 14:00:00|4913.94|4912.44|4909.98|4908.48|4915.98|4914.48|4903.98|4902.48|88620
1721746800000|2024-07-23 15:00:00|4910.98|4909.48|4902.98|4901.48|4918.98|4917.48|4898.98|4897.48|133542
1721750400000|2024-07-23 16:00:00|4901.98|4900.48|4900.98|4899.48|4907.98|4906.48|4895.98|4894.48|23277
1721754000000|2024-07-23 17:00:00|4899.98|4898.48|4906.98|4905.48|4906.98|4905.48|4898.98|4897.48|8555
1721757600000|2024-07-23 18:00:00|4905.98|4904.48|4907.98|4906.48|4909.98|4908.48|4903.98|4902.48|4758
1721761200000|2024-07-23 19:00:00|4906.98|4905.48|4902.48|4900.98|4909.98|4908.48|4900.98|4899.48|9488
1721764800000|2024-07-23 20:00:00|4902.73|4899.73|4904.53|4901.53|4909.33|4906.33|4900.33|4897.33|0
1721768400000|2024-07-23 21:00:00|4904.83|4901.83|4898.03|4895.03|4904.83|4901.83|4898.03|4895.03|0
1721772000000|2024-07-23 22:00:00|4893.13|4890.13|4895.3|4892.3|4897|4894|4890.13|4887.13|0
1721775600000|2024-07-23 23:00:00|4895.4|4892.4|4891.6|4888.6|4895.4|4892.4|4891.6|4888.6|0
1721779200000|2024-07-24 00:00:00|4891.8|4888.8|4889.8|4886.8|4892.2|4889.2|4888.8|4885.8|0
1721782800000|2024-07-24 01:00:00|4898.2|4896.2|4893.7|4891.7|4898.2|4896.2|4892.7|4890.7|1042
1721786400000|2024-07-24 02:00:00|4892.7|4890.7|4893.7|4891.7|4895.7|4893.7|4891.7|4889.7|696
1721790000000|2024-07-24 03:00:00|4894.7|4892.7|4891.7|4889.7|4894.7|4892.7|4890.7|4888.7|521
1721793600000|2024-07-24 04:00:00|4890.7|4888.7|4882.7|4880.7|4891.2|4889.2|4881.7|4879.7|2850
1721797200000|2024-07-24 05:00:00|4882.2|4880.2|4890.7|4888.7|4893.7|4891.7|4882.2|4880.2|3401
1721800800000|2024-07-24 06:00:00|4890.45|4888.95|4877.45|4875.95|4892.45|4890.95|4871.45|4869.95|17095
1721804400000|2024-07-24 07:00:00|4875.45|4873.95|4857.59|4856.09|4876.45|4874.95|4855.45|4853.95|80995
1721808000000|2024-07-24 08:00:00|4856.59|4855.09|4869.59|4868.09|4870.59|4869.09|4847.59|4846.09|73232
1721811600000|2024-07-24 09:00:00|4870.09|4868.59|4875.59|4874.09|4877.59|4876.09|4861.59|4860.09|45545
1721815200000|2024-07-24 10:00:00|4876.59|4875.09|4880.59|4879.09|4888.59|4887.09|4874.59|4873.09|28830
1721818800000|2024-07-24 11:00:00|4881.59|4880.09|4876.57|4875.07|4885.59|4884.09|4871.57|4870.07|25658
1721822400000|2024-07-24 12:00:00|4877.57|4876.07|4866.57|4865.07|4879.57|4878.07|4864.57|4863.07|29742
1721826000000|2024-07-24 13:00:00|4867.57|4866.07|4867.57|4866.07|4878.57|4877.07|4864.57|4863.07|53867
1721829600000|2024-07-24 14:00:00|4866.57|4865.07|4866.79|4865.29|4876.79|4875.29|4858.79|4857.29|65532
1721833200000|2024-07-24 15:00:00|4867.79|4866.29|4856.79|4855.29|4868.79|4867.29|4855.79|4854.29|154684
1721836800000|2024-07-24 16:00:00|4857.79|4856.29|4853.79|4852.29|4859.79|4858.29|4852.79|4851.29|20930
1721840400000|2024-07-24 17:00:00|4854.29|4852.79|4850.79|4849.29|4860.79|4859.29|4850.79|4849.29|12378
1721844000000|2024-07-24 18:00:00|4851.79|4850.29|4842.79|4841.29|4851.79|4850.29|4838.79|4837.29|12678
1721847600000|2024-07-24 19:00:00|4841.79|4840.29|4834.79|4833.29|4844.79|4843.29|4830.79|4829.29|18318
1721851200000|2024-07-24 20:00:00|4836.84|4833.84|4846.64|4843.64|4847.74|4844.74|4835.74|4832.74|26
1721854800000|2024-07-24 21:00:00|4846.74|4843.74|4843.5|4840.5|4847.54|4844.54|4842.6|4839.6|0
1721858400000|2024-07-24 22:00:00|4843.9|4840.9|4844.9|4841.9|4849.9|4846.9|4843.2|4840.2|0
1721862000000|2024-07-24 23:00:00|4845.1|4842.1|4845.5|4842.5|4847.7|4844.7|4842.9|4839.9|0
1721865600000|2024-07-25 00:00:00|4845.1|4842.1|4849.6|4847.6|4853.6|4851.6|4841.4|4838.4|2243
1721869200000|2024-07-25 01:00:00|4848.6|4846.6|4841.6|4839.6|4849.6|4847.6|4840.6|4838.6|1760
1721872800000|2024-07-25 02:00:00|4842.6|4840.6|4832.6|4830.6|4845.6|4843.6|4831.6|4829.6|2450
1721876400000|2024-07-25 03:00:00|4833.6|4831.6|4836.6|4834.6|4840.6|4838.6|4833.6|4831.6|2205
1721880000000|2024-07-25 04:00:00|4835.6|4833.6|4834.6|4832.6|4837.6|4835.6|4832.6|4830.6|1516
1721883600000|2024-07-25 05:00:00|4834.1|4832.1|4830.6|4828.6|4834.6|4832.6|4828.6|4826.6|4457
1721887200000|2024-07-25 06:00:00|4830.35|4828.85|4809.35|4807.85|4830.35|4828.85|4796.35|4794.85|36567
1721890800000|2024-07-25 07:00:00|4808.35|4806.85|4796.26|4794.76|4811.35|4809.85|4783.35|4781.85|138409
1721894400000|2024-07-25 08:00:00|4795.26|4793.76|4800.26|4798.76|4807.26|4805.76|4776.26|4774.76|95731
1721898000000|2024-07-25 09:00:00|4801.26|4799.76|4783.26|4781.76|4803.26|4801.76|4773.26|4771.76|86289
1721901600000|2024-07-25 10:00:00|4784.26|4782.76|4781.26|4779.76|4785.26|4783.76|4767.26|4765.76|54859
1721905200000|2024-07-25 11:00:00|4782.26|4780.76|4780.46|4778.96|4788.26|4786.76|4778.26|4776.76|46480
1721908800000|2024-07-25 12:00:00|4779.96|4778.46|4796.46|4794.96|4797.46|4795.96|4778.46|4776.96|61984
1721912400000|2024-07-25 13:00:00|4795.46|4793.96|4794.46|4792.96|4807.46|4805.96|4789.46|4787.96|87004
1721916000000|2024-07-25 14:00:00|4792.96|4791.46|4811.49|4809.99|4811.49|4809.99|4773.49|4771.99|106358
1721919600000|2024-07-25 15:00:00|4810.49|4808.99|4820.49|4818.99|4820.49|4818.99|4806.49|4804.99|170251
1721923200000|2024-07-25 16:00:00|4820.99|4819.49|4833.49|4831.99|4837.49|4835.99|4819.49|4817.99|39633
1721926800000|2024-07-25 17:00:00|4834.49|4832.99|4833.49|4831.99|4842.49|4840.99|4824.49|4822.99|21509
1721930400000|2024-07-25 18:00:00|4833.99|4832.49|4818.49|4816.99|4833.99|4832.49|4817.49|4815.99|19612
1721934000000|2024-07-25 19:00:00|4819.49|4817.99|4808.49|4806.99|4832.49|4830.99|4808.49|4806.99|24268
1721937600000|2024-07-25 20:00:00|4810.84|4807.84|4812.94|4809.94|4813.34|4810.34|4802.84|4799.84|20
1721941200000|2024-07-25 21:00:00|4812.74|4809.74|4812.9|4809.9|4813.8|4810.8|4811.04|4808.04|0
1721944800000|2024-07-25 22:00:00|4814.8|4811.8|4814.1|4811.1|4820.5|4817.5|4813.5|4810.5|0
1721948400000|2024-07-25 23:00:00|4814.6|4811.6|4818.6|4815.6|4818.8|4815.8|4813.6|4810.6|0
1721952000000|2024-07-26 00:00:00|4818.4|4815.4|4814.3|4812.3|4824.4|4821.4|4811.3|4809.3|1657
1721955600000|2024-07-26 01:00:00|4813.8|4811.8|4819.3|4817.3|4820.3|4818.3|4813.3|4811.3|1539
1721959200000|2024-07-26 02:00:00|4818.3|4816.3|4815.3|4813.3|4822.3|4820.3|4815.3|4813.3|1063
1721962800000|2024-07-26 03:00:00|4816.3|4814.3|4817.3|4815.3|4818.3|4816.3|4813.3|4811.3|890
1721966400000|2024-07-26 04:00:00|4816.3|4814.3|4818.3|4816.3|4820.3|4818.3|4816.3|4814.3|644
1721970000000|2024-07-26 05:00:00|4819.3|4817.3|4814.3|4812.3|4821.3|4819.3|4809.3|4807.3|3375
1721973600000|2024-07-26 06:00:00|4814.05|4812.55|4818.05|4816.55|4826.05|4824.55|4812.05|4810.55|16166
1721977200000|2024-07-26 07:00:00|4815.05|4813.55|4840.5|4839|4843.5|4842|4811.05|4809.55|67823
1721980800000|2024-07-26 08:00:00|4841.5|4840|4854.5|4853|4856.5|4855|4835.5|4834|49352
1721984400000|2024-07-26 09:00:00|4853.5|4852|4850.5|4849|4854.5|4853|4834.5|4833|61132
1721988000000|2024-07-26 10:00:00|4851.5|4850|4855.5|4854|4859.5|4858|4848.5|4847|37127
1721991600000|2024-07-26 11:00:00|4854.5|4853|4863.02|4861.52|4865.02|4863.52|4848.5|4847|24461
1721995200000|2024-07-26 12:00:00|4862.02|4860.52|4858.02|4856.52|4863.02|4861.52|4852.02|4850.52|45055
1721998800000|2024-07-26 13:00:00|4857.02|4855.52|4853.02|4851.52|4858.02|4856.52|4841.02|4839.52|49743
1722002400000|2024-07-26 14:00:00|4852.02|4850.52|4867.94|4866.44|4868.94|4867.44|4848.94|4847.44|72288
1722006000000|2024-07-26 15:00:00|4866.94|4865.44|4872.16|4870.66|4872.16|4870.66|4860.16|4858.66|138720
1722009600000|2024-07-26 16:00:00|4871.16|4869.66|4876.16|4874.66|4877.16|4875.66|4871.16|4869.66|21145
1722013200000|2024-07-26 17:00:00|4877.16|4875.66|4870.16|4868.66|4880.66|4879.16|4866.16|4864.66|15793
1722016800000|2024-07-26 18:00:00|4869.16|4867.66|4866.16|4864.66|4873.16|4871.66|4864.16|4862.66|5013
1722020400000|2024-07-26 19:00:00|4867.16|4865.66|4877.16|4875.66|4877.16|4875.66|4861.16|4859.66|11705
1722024000000|2024-07-26 20:00:00|4877.21|4874.21|4876.91|4873.91|4879.71|4876.71|4873.91|4870.91|29
1722204000000|2024-07-28 22:00:00|4882.41|4879.41|4888.8|4885.8|4889.6|4886.6|4879.91|4876.91|0
1722207600000|2024-07-28 23:00:00|4888.6|4885.6|4889.6|4886.6|4891.7|4888.7|4887.9|4884.9|0
1722211200000|2024-07-29 00:00:00|4889.8|4886.8|4894.9|4892.9|4898.9|4896.9|4883.9|4881.9|3806
1722214800000|2024-07-29 01:00:00|4894.4|4892.4|4891.9|4889.9|4896.9|4894.9|4889.9|4887.9|1716
1722218400000|2024-07-29 02:00:00|4892.9|4890.9|4889.9|4887.9|4892.9|4890.9|4889.9|4887.9|734
1722222000000|2024-07-29 03:00:00|4890.4|4888.4|4888.9|4886.9|4890.9|4888.9|4887.9|4885.9|518
1722225600000|2024-07-29 04:00:00|4889.9|4887.9|4886.9|4884.9|4889.9|4887.9|4884.9|4882.9|498
1722229200000|2024-07-29 05:00:00|4887.4|4885.4|4886.9|4884.9|4890.9|4888.9|4884.9|4882.9|1541
1722232800000|2024-07-29 06:00:00|4886.65|4885.15|4887.65|4886.15|4890.65|4889.15|4880.65|4879.15|10755
1722236400000|2024-07-29 07:00:00|4888.65|4887.15|4859.69|4858.19|4889.65|4888.15|4858.65|4857.15|41835
1722240000000|2024-07-29 08:00:00|4858.69|4857.19|4855.69|4854.19|4864.69|4863.19|4851.19|4849.69|28949
1722243600000|2024-07-29 09:00:00|4854.69|4853.19|4870.69|4869.19|4873.69|4872.19|4850.69|4849.19|25811
1722247200000|2024-07-29 10:00:00|4869.69|4868.19|4863.69|4862.19|4871.69|4870.19|4862.69|4861.19|20627
1722250800000|2024-07-29 11:00:00|4862.69|4861.19|4858.38|4856.88|4865.69|4864.19|4855.38|4853.88|33451
1722254400000|2024-07-29 12:00:00|4859.38|4857.88|4850.38|4848.88|4866.38|4864.88|4850.38|4848.88|35133
1722258000000|2024-07-29 13:00:00|4849.38|4847.88|4839.38|4837.88|4850.38|4848.88|4831.38|4829.88|90142
1722261600000|2024-07-29 14:00:00|4837.38|4835.88|4816.38|4814.88|4842.38|4840.88|4809.38|4807.88|84787
1722265200000|2024-07-29 15:00:00|4815.38|4813.88|4828.75|4827.25|4829.25|4827.75|4812.38|4810.88|167307
1722268800000|2024-07-29 16:00:00|4829.75|4828.25|4833.25|4831.75|4836.75|4835.25|4828.75|4827.25|18829
1722272400000|2024-07-29 17:00:00|4833.75|4832.25|4828.75|4827.25|4837.75|4836.25|4826.75|4825.25|7898
1722276000000|2024-07-29 18:00:00|4829.75|4828.25|4825.75|4824.25|4830.75|4829.25|4822.75|4821.25|7683
1722279600000|2024-07-29 19:00:00|4824.75|4823.25|4827.75|4826.25|4833.75|4832.25|4824.25|4822.75|10744
1722283200000|2024-07-29 20:00:00|4827.8|4824.8|4829.1|4826.1|4830.3|4827.3|4825.4|4822.4|0
1722286800000|2024-07-29 21:00:00|4828.8|4825.8|4829|4826|4829.7|4826.7|4828.3|4825.3|0
1722290400000|2024-07-29 22:00:00|4829.1|4826.1|4828.4|4825.4|4833.3|4830.3|4826.5|4823.5|0
1722294000000|2024-07-29 23:00:00|4828.5|4825.5|4817.6|4814.6|4828.7|4825.7|4814.1|4811.1|0
1722297600000|2024-07-30 00:00:00|4817.2|4814.2|4817.5|4815.5|4819.4|4816.5|4812.5|4810.5|1684
1722301200000|2024-07-30 01:00:00|4818.5|4816.5|4804.5|4802.5|4818.5|4816.5|4802.5|4800.5|1891
1722304800000|2024-07-30 02:00:00|4804|4802|4805.5|4803.5|4808.5|4806.5|4802.5|4800.5|1727
1722308400000|2024-07-30 03:00:00|4806.5|4804.5|4817|4815|4818.5|4816.5|4806.5|4804.5|1659
1722312000000|2024-07-30 04:00:00|4817.5|4815.5|4825.5|4823.5|4826.5|4824.5|4817.5|4815.5|1234
1722315600000|2024-07-30 05:00:00|4826.5|4824.5|4830.5|4828.5|4833.5|4831.5|4822.5|4820.5|1511
1722319200000|2024-07-30 06:00:00|4830.25|4828.75|4831.25|4829.75|4833.25|4831.75|4818.75|4817.25|8913
1722322800000|2024-07-30 07:00:00|4833.25|4831.75|4840.82|4839.32|4847.82|4846.32|4830.25|4828.75|47230
1722326400000|2024-07-30 08:00:00|4838.82|4837.32|4836.82|4835.32|4843.82|4842.32|4829.82|4828.32|28639
1722330000000|2024-07-30 09:00:00|4837.82|4836.32|4840.82|4839.32|4843.82|4842.32|4834.82|4833.32|16175
1722333600000|2024-07-30 10:00:00|4841.32|4839.82|4845.82|4844.32|4850.82|4849.32|4841.32|4839.82|18721
1722337200000|2024-07-30 11:00:00|4845.32|4843.82|4843.42|4841.92|4845.82|4844.32|4841.42|4839.92|11892
1722340800000|2024-07-30 12:00:00|4843.92|4842.42|4855.42|4853.92|4855.42|4853.92|4842.42|4840.92|24907
1722344400000|2024-07-30 13:00:00|4856.42|4854.92|4858.92|4857.42|4863.42|4861.92|4854.42|4852.92|56256
1722348000000|2024-07-30 14:00:00|4857.92|4856.42|4849.31|4847.81|4861.31|4859.81|4847.31|4845.81|71411
1722351600000|2024-07-30 15:00:00|4848.31|4846.81|4838.31|4836.81|4849.31|4847.81|4835.31|4833.81|161462
1722355200000|2024-07-30 16:00:00|4840.31|4838.81|4825.31|4823.81|4843.31|4841.81|4825.31|4823.81|32462
1722358800000|2024-07-30 17:00:00|4825.81|4824.31|4839.31|4837.81|4842.31|4840.81|4822.31|4820.81|18275
1722362400000|2024-07-30 18:00:00|4840.31|4838.81|4841.31|4839.81|4848.31|4846.81|4839.31|4837.81|6147
1722366000000|2024-07-30 19:00:00|4840.31|4838.81|4843.31|4841.81|4849.31|4847.81|4837.31|4835.81|11046
1722369600000|2024-07-30 20:00:00|4844.86|4841.86|4836.16|4833.16|4846.76|4843.76|4823.36|4820.36|141
1722373200000|2024-07-30 21:00:00|4836.46|4833.46|4837.2|4834.2|4839.3|4836.3|4835.56|4832.56|0
1722376800000|2024-07-30 22:00:00|4836.4|4833.4|4843.1|4840.1|4848|4845|4835.9|4832.9|0
1722380400000|2024-07-30 23:00:00|4843.2|4840.2|4849.1|4846.1|4849.9|4846.9|4842.7|4839.7|0
1722384000000|2024-07-31 00:00:00|4848.8|4845.8|4850|4848|4851|4849|4843|4841|2494
1722387600000|2024-07-31 01:00:00|4851|4849|4843|4841|4851|4849|4840|4838|2159
1722391200000|2024-07-31 02:00:00|4842|4840|4850|4848|4851|4849|4840|4838|2281
1722394800000|2024-07-31 03:00:00|4851|4849|4852|4850|4852|4850|4847|4845|1134
1722398400000|2024-07-31 04:00:00|4851|4849|4855|4853|4857|4855|4847|4845|2735
1722402000000|2024-07-31 05:00:00|4854|4852|4888|4886|4895|4893|4853|4851|14279
1722405600000|2024-07-31 06:00:00|4887.75|4886.25|4921.75|4920.25|4923.75|4922.25|4884.25|4882.75|35165
1722409200000|2024-07-31 07:00:00|4923.75|4922.25|4896|4894.5|4925.75|4924.25|4889.25|4887.75|84990
1722412800000|2024-07-31 08:00:00|4897|4895.5|4892|4890.5|4899|4897.5|4878|4876.5|44394
1722416400000|2024-07-31 09:00:00|4893|4891.5|4886|4884.5|4893|4891.5|4876|4874.5|42087
1722420000000|2024-07-31 10:00:00|4885|4883.5|4894|4892.5|4897|4895.5|4884|4882.5|21537
1722423600000|2024-07-31 11:00:00|4893.5|4892|4882.1|4880.6|4894|4892.5|4881|4879.5|34316
1722427200000|2024-07-31 12:00:00|4881.1|4879.6|4884.1|4882.6|4891.1|4889.6|4879.1|4877.6|37684
1722430800000|2024-07-31 13:00:00|4885.1|4883.6|4860.1|4858.6|4888.1|4886.6|4859.1|4857.6|61539
1722434400000|2024-07-31 14:00:00|4861.1|4859.6|4869.08|4867.58|4882.08|4880.58|4861.1|4859.6|74339
1722438000000|2024-07-31 15:00:00|4868.08|4866.58|4872.08|4870.58|4878.08|4876.58|4864.08|4862.58|196921
1722441600000|2024-07-31 16:00:00|4871.08|4869.58|4879.08|4877.58|4883.08|4881.58|4871.08|4869.58|17958
1722445200000|2024-07-31 17:00:00|4878.08|4876.58|4877.58|4876.08|4884.08|4882.58|4869.08|4867.58|11044
1722448800000|2024-07-31 18:00:00|4878.08|4876.58|4898.08|4896.58|4900.08|4898.58|4874.08|4872.58|12350
1722452400000|2024-07-31 19:00:00|4897.08|4895.58|4877.58|4876.08|4900.08|4898.58|4870.08|4868.58|22827
1722456000000|2024-07-31 20:00:00|4877.93|4874.93|4885.23|4882.23|4891.43|4888.43|4877.73|4874.73|37
1722459600000|2024-07-31 21:00:00|4885.13|4882.13|4886.33|4883.33|4886.63|4883.63|4884.53|4881.53|0
1722463200000|2024-07-31 22:00:00|4887.33|4884.33|4893.2|4890.2|4894.2|4891.2|4886.53|4883.53|0
1722466800000|2024-07-31 23:00:00|4893.3|4890.3|4893.7|4890.7|4896.9|4893.9|4892.6|4889.6|0
1722470400000|2024-08-01 00:00:00|4893.8|4890.8|4879.7|4877.7|4897.9|4894.9|4878.7|4876.7|3139
1722474000000|2024-08-01 01:00:00|4878.7|4876.7|4874.7|4872.7|4883.7|4881.7|4871.7|4869.7|1765
1722477600000|2024-08-01 02:00:00|4875.2|4873.2|4874.7|4872.7|4876.7|4874.7|4867.7|4865.7|1559
1722481200000|2024-08-01 03:00:00|4873.7|4871.7|4886.7|4884.7|4886.7|4884.7|4871.7|4869.7|1410
1722484800000|2024-08-01 04:00:00|4886.2|4884.2|4884.7|4882.7|4888.7|4886.7|4882.7|4880.7|1515
1722488400000|2024-08-01 05:00:00|4885.7|4883.7|4892.7|4890.7|4893.7|4891.7|4881.7|4879.7|2201
1722492000000|2024-08-01 06:00:00|4892.45|4890.95|4855.45|4853.95|4893.45|4891.95|4850.45|4848.95|16138
1722495600000|2024-08-01 07:00:00|4856.45|4854.95|4829.28|4827.78|4856.45|4854.95|4826.28|4824.78|67807
1722499200000|2024-08-01 08:00:00|4830.28|4828.78|4817.28|4815.78|4830.28|4828.78|4812.28|4810.78|75873
1722502800000|2024-08-01 09:00:00|4818.28|4816.78|4832.28|4830.78|4832.28|4830.78|4814.28|4812.78|53035
1722506400000|2024-08-01 10:00:00|4831.28|4829.78|4844.28|4842.78|4847.28|4845.78|4829.28|4827.78|41878
1722510000000|2024-08-01 11:00:00|4847.28|4845.78|4828.3|4826.8|4850.28|4848.78|4828.3|4826.8|38979
1722513600000|2024-08-01 12:00:00|4829.3|4827.8|4826.3|4824.8|4834.3|4832.8|4819.3|4817.8|50840
1722517200000|2024-08-01 13:00:00|4825.3|4823.8|4830.3|4828.8|4836.3|4834.8|4821.3|4819.8|53945
1722520800000|2024-08-01 14:00:00|4827.8|4826.3|4766.7|4765.2|4828.3|4826.8|4760.7|4759.2|181594
1722524400000|2024-08-01 15:00:00|4767.7|4766.2|4761.7|4760.2|4769.7|4768.2|4754.7|4753.2|255895
1722528000000|2024-08-01 16:00:00|4762.7|4761.2|4755.7|4754.2|4769.7|4768.2|4751.7|4750.2|34100
1722531600000|2024-08-01 17:00:00|4754.7|4753.2|4751.7|4750.2|4757.7|4756.2|4740.7|4739.2|25366
1722535200000|2024-08-01 18:00:00|4750.7|4749.2|4738.7|4737.2|4753.7|4752.2|4735.7|4734.2|12527
1722538800000|2024-08-01 19:00:00|4737.7|4736.2|4755.2|4753.7|4758.7|4757.2|4736.7|4735.2|26582
1722542400000|2024-08-01 20:00:00|4756.25|4753.25|4751.65|4748.65|4758.95|4755.95|4740.85|4737.85|112
1722546000000|2024-08-01 21:00:00|4751.25|4748.25|4748.1|4745.1|4751.65|4748.65|4746.6|4743.6|0
1722549600000|2024-08-01 22:00:00|4750.7|4747.7|4741.9|4738.9|4753|4750|4738.9|4735.9|0
1722553200000|2024-08-01 23:00:00|4741.6|4738.6|4747.7|4744.7|4750.2|4747.2|4740.6|4737.6|0
1722556800000|2024-08-02 00:00:00|4747.4|4744.4|4736.4|4734.4|4749.5|4746.5|4728.4|4726.4|5012
1722560400000|2024-08-02 01:00:00|4735.4|4733.4|4741.4|4739.4|4749.4|4747.4|4729.4|4727.4|2463
1722564000000|2024-08-02 02:00:00|4742.4|4740.4|4730.4|4728.4|4743.4|4741.4|4716.4|4714.4|4235
1722567600000|2024-08-02 03:00:00|4730.9|4728.9|4736.4|4734.4|4740.4|4738.4|4730.4|4728.4|1224
1722571200000|2024-08-02 04:00:00|4737.4|4735.4|4727.4|4725.4|4740.4|4738.4|4724.9|4722.9|2256
1722574800000|2024-08-02 05:00:00|4727.9|4725.9|4727.4|4725.4|4738.4|4736.4|4714.9|4712.9|5255
1722578400000|2024-08-02 06:00:00|4727.15|4725.65|4704.15|4702.65|4727.15|4725.65|4699.15|4697.65|41436
1722582000000|2024-08-02 07:00:00|4701.15|4699.65|4711.05|4709.55|4715.15|4713.65|4684.15|4682.65|139626
1722585600000|2024-08-02 08:00:00|4710.05|4708.55|4721.05|4719.55|4724.05|4722.55|4699.05|4697.55|102998
1722589200000|2024-08-02 09:00:00|4720.05|4718.55|4688.05|4686.55|4722.05|4720.55|4685.05|4683.55|111127
1722592800000|2024-08-02 10:00:00|4689.05|4687.55|4688.05|4686.55|4694.05|4692.55|4677.05|4675.55|65407
1722596400000|2024-08-02 11:00:00|4689.05|4687.55|4693.37|4691.87|4696.05|4694.55|4682.05|4680.55|50834
1722600000000|2024-08-02 12:00:00|4694.37|4692.87|4681.37|4679.87|4703.37|4701.87|4655.37|4653.87|136070
1722603600000|2024-08-02 13:00:00|4682.37|4680.87|4671.37|4669.87|4687.37|4685.87|4659.37|4657.87|123573
1722607200000|2024-08-02 14:00:00|4672.37|4670.87|4639.34|4637.84|4677.37|4675.87|4639.34|4637.84|170414
1722610800000|2024-08-02 15:00:00|4638.34|4636.84|4649.68|4648.18|4652.68|4651.18|4626.34|4624.84|292862
1722614400000|2024-08-02 16:00:00|4648.68|4647.18|4648.68|4647.18|4657.68|4656.18|4642.68|4641.18|64223
1722618000000|2024-08-02 17:00:00|4649.68|4648.18|4644.68|4643.18|4654.68|4653.18|4642.68|4641.18|19106
1722621600000|2024-08-02 18:00:00|4643.68|4642.18|4651.68|4650.18|4659.18|4657.68|4639.68|4638.18|18032
1722625200000|2024-08-02 19:00:00|4652.18|4650.68|4655.68|4654.18|4660.68|4659.18|4645.68|4644.18|21652
1722628800000|2024-08-02 20:00:00|4656.13|4653.13|4640.73|4637.73|4657.03|4654.03|4639.83|4636.83|19
1722808800000|2024-08-04 22:00:00|4613.3|4610.3|4622.8|4619.8|4630.2|4627.2|4608.8|4605.8|0
1722812400000|2024-08-04 23:00:00|4622.9|4619.9|4612.4|4609.4|4623.8|4620.8|4602.6|4599.6|0
1722816000000|2024-08-05 00:00:00|4611.9|4608.9|4605.9|4603.9|4625.2|4622.2|4592.4|4590.4|6618
1722819600000|2024-08-05 01:00:00|4605.4|4603.4|4612.9|4610.9|4617.4|4615.4|4590.4|4588.4|4946
1722823200000|2024-08-05 02:00:00|4613.4|4611.4|4614.9|4612.9|4633.9|4631.9|4602.4|4600.4|7879
1722826800000|2024-08-05 03:00:00|4615.4|4613.4|4599.4|4597.4|4620.4|4618.4|4599.4|4597.4|3215
1722830400000|2024-08-05 04:00:00|4599.9|4597.9|4570.4|4568.4|4601.4|4599.4|4569.4|4567.4|9887
1722834000000|2024-08-05 05:00:00|4569.4|4567.4|4515.4|4513.4|4576.4|4574.4|4507.4|4505.4|29388
1722837600000|2024-08-05 06:00:00|4515.15|4513.65|4506.15|4504.65|4546.15|4544.65|4499.15|4497.65|68644
1722841200000|2024-08-05 07:00:00|4502.15|4500.65|4532.65|4531.15|4545.65|4544.15|4472.15|4470.65|229575
1722844800000|2024-08-05 08:00:00|4533.65|4532.15|4534.65|4533.15|4555.65|4554.15|4525.65|4524.15|131956
1722848400000|2024-08-05 09:00:00|4533.65|4532.15|4528.65|4527.15|4546.65|4545.15|4508.65|4507.15|112014
1722852000000|2024-08-05 10:00:00|4527.65|4526.15|4524.65|4523.15|4533.65|4532.15|4505.65|4504.15|81546
1722855600000|2024-08-05 11:00:00|4525.15|4523.65|4496.41|4494.91|4535.65|4534.15|4491.91|4490.41|101864
1722859200000|2024-08-05 12:00:00|4495.91|4494.41|4492.91|4491.41|4503.91|4502.41|4473.41|4471.91|134174
1722862800000|2024-08-05 13:00:00|4490.91|4489.41|4534.91|4533.41|4547.91|4546.41|4489.91|4488.41|168188
1722866400000|2024-08-05 14:00:00|4536.91|4535.41|4544.68|4543.18|4574.91|4573.41|4536.91|4535.41|211415
1722870000000|2024-08-05 15:00:00|4545.68|4544.18|4572.68|4571.18|4580.68|4579.18|4535.68|4534.18|283178
1722873600000|2024-08-05 16:00:00|4573.68|4572.18|4568.68|4567.18|4605.68|4604.18|4565.68|4564.18|59606
1722877200000|2024-08-05 17:00:00|4567.68|4566.18|4582.68|4581.18|4583.68|4582.18|4564.68|4563.18|8005
1722880800000|2024-08-05 18:00:00|4577.68|4576.18|4566.68|4565.18|4588.18|4586.68|4566.68|4565.18|15550
1722884400000|2024-08-05 19:00:00|4567.68|4566.18|4570.68|4569.18|4572.68|4571.18|4564.68|4563.18|9426
1722888000000|2024-08-05 20:00:00|4573.93|4570.93|4598.23|4595.23|4600.53|4597.53|4568.93|4565.93|72
1722891600000|2024-08-05 21:00:00|4598.03|4595.03|4599|4596|4599.1|4596.1|4594.93|4591.93|0
1722895200000|2024-08-05 22:00:00|4599.3|4596.3|4605.5|4602.5|4614.2|4611.2|4597.4|4594.4|0
1722898800000|2024-08-05 23:00:00|4605.4|4602.4|4615.3|4612.3|4615.8|4612.8|4601.5|4598.5|0
1722902400000|2024-08-06 00:00:00|4616.6|4613.6|4632.4|4630.4|4632.4|4630.4|4597.9|4595.9|7444
1722906000000|2024-08-06 01:00:00|4631.9|4629.9|4611.4|4609.4|4642.4|4640.4|4595.4|4593.4|5518
1722909600000|2024-08-06 02:00:00|4611.9|4609.9|4602.9|4600.9|4618.4|4616.4|4595.4|4593.4|3968
1722913200000|2024-08-06 03:00:00|4603.4|4601.4|4622.9|4620.9|4629.4|4627.4|4601.9|4599.9|1983
1722916800000|2024-08-06 04:00:00|4622.4|4620.4|4614.4|4612.4|4624.4|4622.4|4610.4|4608.4|1984
1722920400000|2024-08-06 05:00:00|4614.9|4612.9|4615.4|4613.4|4629.9|4627.9|4597.4|4595.4|6564
1722924000000|2024-08-06 06:00:00|4615.15|4613.65|4605.15|4603.65|4627.15|4625.65|4581.15|4579.65|42499
1722927600000|2024-08-06 07:00:00|4599.15|4597.65|4589.65|4588.15|4609.15|4607.65|4575.65|4574.15|122320
1722931200000|2024-08-06 08:00:00|4588.65|4587.15|4569.65|4568.15|4598.65|4597.15|4563.65|4562.15|90057
1722934800000|2024-08-06 09:00:00|4568.65|4567.15|4562.65|4561.15|4568.65|4567.15|4546.65|4545.15|83186
1722938400000|2024-08-06 10:00:00|4561.65|4560.15|4570.65|4569.15|4578.65|4577.15|4550.65|4549.15|60332
1722942000000|2024-08-06 11:00:00|4572.65|4571.15|4566.01|4564.51|4581.65|4580.15|4554.01|4552.51|55260
1722945600000|2024-08-06 12:00:00|4567.01|4565.51|4542.01|4540.51|4569.01|4567.51|4538.01|4536.51|75789
1722949200000|2024-08-06 13:00:00|4543.01|4541.51|4569.01|4567.51|4573.01|4571.51|4538.01|4536.51|108908
1722952800000|2024-08-06 14:00:00|4568.01|4566.51|4584.19|4582.69|4596.19|4594.69|4556.69|4555.19|140623
1722956400000|2024-08-06 15:00:00|4585.19|4583.69|4583.19|4581.69|4594.19|4592.69|4564.19|4562.69|199774
1722960000000|2024-08-06 16:00:00|4584.19|4582.69|4593.19|4591.69|4595.19|4593.69|4580.19|4578.69|29291
1722963600000|2024-08-06 17:00:00|4594.19|4592.69|4598.19|4596.69|4602.19|4600.69|4590.69|4589.19|14815
1722967200000|2024-08-06 18:00:00|4597.19|4595.69|4597.19|4595.69|4611.19|4609.69|4593.19|4591.69|12211
1722970800000|2024-08-06 19:00:00|4598.19|4596.69|4582.19|4580.69|4600.19|4598.69|4580.19|4578.69|23981
1722974400000|2024-08-06 20:00:00|4581.83|4578.83|4566.73|4563.73|4594.13|4591.13|4558.43|4555.43|6
1722978000000|2024-08-06 21:00:00|4566.43|4563.43|4560|4557|4569.43|4566.43|4558|4555|0
1722981600000|2024-08-06 22:00:00|4561.7|4558.7|4566.6|4563.6|4578.5|4575.5|4557.1|4554.1|0
1722985200000|2024-08-06 23:00:00|4566.7|4563.7|4563.3|4560.3|4571.7|4568.7|4559.1|4556.1|0
1722988800000|2024-08-07 00:00:00|4563.5|4560.5|4592.9|4590.9|4596.9|4594.9|4562.2|4559.2|3899
1722992400000|2024-08-07 01:00:00|4592.4|4590.4|4621.4|4619.4|4623.4|4621.4|4587.9|4585.9|3603
1722996000000|2024-08-07 02:00:00|4620.9|4618.9|4621.9|4619.9|4633.9|4631.9|4614.9|4612.9|3236
1722999600000|2024-08-07 03:00:00|4621.4|4619.4|4631.9|4629.9|4635.9|4633.9|4617.9|4615.9|2358
1723003200000|2024-08-07 04:00:00|4632.9|4630.9|4636.9|4634.9|4640.9|4638.9|4632.9|4630.9|1570
1723006800000|2024-08-07 05:00:00|4636.4|4634.4|4615.9|4613.9|4636.9|4634.9|4615.4|4613.4|5927
1723010400000|2024-08-07 06:00:00|4615.65|4614.15|4609.65|4608.15|4619.15|4617.65|4591.65|4590.15|24207
1723014000000|2024-08-07 07:00:00|4607.65|4606.15|4617.8|4616.3|4620.8|4619.3|4590.65|4589.15|72193
1723017600000|2024-08-07 08:00:00|4618.8|4617.3|4643.8|4642.3|4643.8|4642.3|4614.8|4613.3|68975
1723021200000|2024-08-07 09:00:00|4644.8|4643.3|4651.8|4650.3|4658.8|4657.3|4640.8|4639.3|77545
1723024800000|2024-08-07 10:00:00|4652.8|4651.3|4658.8|4657.3|4660.8|4659.3|4646.8|4645.3|57136
1723028400000|2024-08-07 11:00:00|4657.8|4656.3|4646.36|4644.86|4660.8|4659.3|4644.36|4642.86|44394
1723032000000|2024-08-07 12:00:00|4647.36|4645.86|4654.36|4652.86|4654.36|4652.86|4635.36|4633.86|42681
1723035600000|2024-08-07 13:00:00|4653.36|4651.86|4675.36|4673.86|4677.36|4675.86|4650.36|4648.86|93401
1723039200000|2024-08-07 14:00:00|4676.36|4674.86|4677.87|4676.37|4685.87|4684.37|4661.87|4660.37|121188
1723042800000|2024-08-07 15:00:00|4678.87|4677.37|4665.87|4664.37|4678.87|4677.37|4654.87|4653.37|207513
1723046400000|2024-08-07 16:00:00|4664.87|4663.37|4643.87|4642.37|4665.87|4664.37|4641.87|4640.37|41872
1723050000000|2024-08-07 17:00:00|4642.87|4641.37|4622.87|4621.37|4645.87|4644.37|4617.87|4616.37|26593
1723053600000|2024-08-07 18:00:00|4621.87|4620.37|4609.87|4608.37|4622.87|4621.37|4602.87|4601.37|24612
1723057200000|2024-08-07 19:00:00|4608.87|4607.37|4606.37|4604.87|4624.87|4623.37|4603.87|4602.37|17071
1723060800000|2024-08-07 20:00:00|4606.62|4603.62|4582.72|4579.72|4610.12|4607.12|4578.02|4575.02|115
1723064400000|2024-08-07 21:00:00|4582.82|4579.82|4588.3|4585.3|4589.1|4586.1|4582.02|4579.02|0
1723068000000|2024-08-07 22:00:00|4589.4|4586.4|4592.1|4589.1|4597.4|4594.4|4583.7|4580.7|0
1723071600000|2024-08-07 23:00:00|4592|4589|4584.5|4581.5|4593.3|4590.3|4565.9|4562.9|0
1723075200000|2024-08-08 00:00:00|4584.7|4581.7|4602.4|4600.4|4610.4|4608.4|4581.7|4578.7|3152
1723078800000|2024-08-08 01:00:00|4601.9|4599.9|4615.4|4613.4|4616.4|4614.4|4600.4|4598.4|2019
1723082400000|2024-08-08 02:00:00|4615.9|4613.9|4629.9|4627.9|4631.4|4629.4|4615.9|4613.9|2152
1723086000000|2024-08-08 03:00:00|4630.4|4628.4|4627.9|4625.9|4635.4|4633.4|4623.4|4621.4|1373
1723089600000|2024-08-08 04:00:00|4627.4|4625.4|4620.4|4618.4|4630.4|4628.4|4613.4|4611.4|2357
1723093200000|2024-08-08 05:00:00|4620.9|4618.9|4623.9|4621.9|4634.4|4632.4|4618.4|4616.4|6253
1723096800000|2024-08-08 06:00:00|4623.65|4622.15|4641.15|4639.65|4650.15|4648.65|4621.15|4619.65|26914
1723100400000|2024-08-08 07:00:00|4644.15|4642.65|4621.75|4620.25|4647.15|4645.65|4606.15|4604.65|89001
1723104000000|2024-08-08 08:00:00|4620.75|4619.25|4632.75|4631.25|4636.75|4635.25|4610.75|4609.25|63749
1723107600000|2024-08-08 09:00:00|4633.75|4632.25|4616.75|4615.25|4635.75|4634.25|4608.75|4607.25|51672
1723111200000|2024-08-08 10:00:00|4617.75|4616.25|4619.75|4618.25|4630.75|4629.25|4615.75|4614.25|32998
1723114800000|2024-08-08 11:00:00|4620.75|4619.25|4628.97|4627.47|4630.97|4629.47|4614.75|4613.25|28347
1723118400000|2024-08-08 12:00:00|4627.97|4626.47|4640.97|4639.47|4651.97|4650.47|4616.97|4615.47|69701
1723122000000|2024-08-08 13:00:00|4641.97|4640.47|4653.97|4652.47|4662.97|4661.47|4638.97|4637.47|67489
1723125600000|2024-08-08 14:00:00|4652.97|4651.47|4671.51|4670.01|4672.51|4671.01|4651.97|4650.47|75779
1723129200000|2024-08-08 15:00:00|4672.51|4671.01|4666.83|4665.33|4675.51|4674.01|4659.51|4658.01|146975
1723132800000|2024-08-08 16:00:00|4665.83|4664.33|4666.83|4665.33|4673.83|4672.33|4659.83|4658.33|19120
1723136400000|2024-08-08 17:00:00|4667.33|4665.83|4677.83|4676.33|4679.83|4678.33|4659.83|4658.33|9297
1723140000000|2024-08-08 18:00:00|4676.83|4675.33|4681.83|4680.33|4686.83|4685.33|4675.83|4674.33|8522
1723143600000|2024-08-08 19:00:00|4682.33|4680.83|4681.83|4680.33|4684.83|4683.33|4672.83|4671.33|16127
1723147200000|2024-08-08 20:00:00|4683.18|4680.18|4686.68|4683.68|4692.18|4689.18|4682.88|4679.88|60
1723150800000|2024-08-08 21:00:00|4687.28|4684.28|4684.88|4681.88|4687.38|4684.38|4684.58|4681.58|0
1723154400000|2024-08-08 22:00:00|4683.28|4680.28|4686.4|4683.4|4688.78|4685.78|4682.2|4679.2|0
1723158000000|2024-08-08 23:00:00|4686.5|4683.5|4690.5|4687.5|4693.9|4690.9|4684.5|4681.5|0
1723161600000|2024-08-09 00:00:00|4690.4|4687.4|4675.6|4673.6|4690.4|4687.4|4664.6|4662.6|2145
1723165200000|2024-08-09 01:00:00|4675.1|4673.1|4678.6|4676.6|4681.6|4679.6|4671.6|4669.6|1513
1723168800000|2024-08-09 02:00:00|4679.6|4677.6|4692.6|4690.6|4692.6|4690.6|4676.6|4674.6|1916
1723172400000|2024-08-09 03:00:00|4690.6|4688.6|4687.6|4685.6|4692.6|4690.6|4683.6|4681.6|1368
1723176000000|2024-08-09 04:00:00|4688.6|4686.6|4671.1|4669.1|4689.6|4687.6|4668.6|4666.6|1644
1723179600000|2024-08-09 05:00:00|4670.6|4668.6|4677.6|4675.6|4684.1|4682.1|4666.6|4664.6|3036
1723183200000|2024-08-09 06:00:00|4677.35|4675.85|4684.35|4682.85|4691.35|4689.85|4673.35|4671.85|12044
1723186800000|2024-08-09 07:00:00|4682.35|4680.85|4689.89|4688.39|4690.89|4689.39|4669.35|4667.85|48608
1723190400000|2024-08-09 08:00:00|4690.89|4689.39|4702.89|4701.39|4704.89|4703.39|4686.89|4685.39|56481
1723194000000|2024-08-09 09:00:00|4703.39|4701.89|4698.89|4697.39|4704.89|4703.39|4685.89|4684.39|68541
1723197600000|2024-08-09 10:00:00|4697.89|4696.39|4683.89|4682.39|4697.89|4696.39|4682.89|4681.39|30115
1723201200000|2024-08-09 11:00:00|4684.89|4683.39|4677.9|4676.4|4687.89|4686.39|4670.9|4669.4|32670
1723204800000|2024-08-09 12:00:00|4677.4|4675.9|4661.9|4660.4|4677.9|4676.4|4655.4|4653.9|42216
1723208400000|2024-08-09 13:00:00|4660.9|4659.4|4658.9|4657.4|4664.9|4663.4|4646.9|4645.4|57170
1723212000000|2024-08-09 14:00:00|4657.9|4656.4|4671.71|4670.21|4673.71|4672.21|4656.71|4655.21|45858
1723215600000|2024-08-09 15:00:00|4672.71|4671.21|4668.71|4667.21|4679.71|4678.21|4668.71|4667.21|120170
1723219200000|2024-08-09 16:00:00|4669.71|4668.21|4672.71|4671.21|4673.71|4672.21|4664.71|4663.21|16383
1723222800000|2024-08-09 17:00:00|4673.71|4672.21|4681.71|4680.21|4693.71|4692.21|4672.71|4671.21|13051
1723226400000|2024-08-09 18:00:00|4682.71|4681.21|4683.71|4682.21|4686.71|4685.21|4677.71|4676.21|8487
1723230000000|2024-08-09 19:00:00|4684.71|4683.21|4689.21|4687.71|4690.71|4689.21|4681.71|4680.21|8793
1723233600000|2024-08-09 20:00:00|4690.26|4687.26|4687.56|4684.56|4691.36|4688.36|4685.56|4682.56|23
1723413600000|2024-08-11 22:00:00|4689.36|4686.36|4686.16|4683.16|4691.26|4688.26|4674.76|4671.76|0
1723417200000|2024-08-11 23:00:00|4686.26|4683.26|4691.2|4688.2|4692.9|4689.9|4685.4|4682.4|0
1723420800000|2024-08-12 00:00:00|4691.1|4688.1|4691.4|4689.4|4695.9|4693.9|4686.3|4683.3|1320
1723424400000|2024-08-12 01:00:00|4690.4|4688.4|4692.9|4690.9|4698.9|4696.9|4686.4|4684.4|1302
1723428000000|2024-08-12 02:00:00|4693.4|4691.4|4700.4|4698.4|4701.4|4699.4|4692.4|4690.4|483
1723431600000|2024-08-12 03:00:00|4699.4|4697.4|4698.4|4696.4|4701.4|4699.4|4692.4|4690.4|401
1723435200000|2024-08-12 04:00:00|4697.9|4695.9|4697.4|4695.4|4699.4|4697.4|4694.4|4692.4|627
1723438800000|2024-08-12 05:00:00|4696.4|4694.4|4699.4|4697.4|4702.4|4700.4|4693.4|4691.4|1485
1723442400000|2024-08-12 06:00:00|4699.15|4697.65|4697.15|4695.65|4701.65|4700.15|4688.15|4686.65|7044
1723446000000|2024-08-12 07:00:00|4696.15|4694.65|4699.33|4697.83|4701.65|4700.15|4682.15|4680.65|41174
1723449600000|2024-08-12 08:00:00|4698.33|4696.83|4674.33|4672.83|4701.33|4699.83|4673.33|4671.83|42670
1723453200000|2024-08-12 09:00:00|4673.33|4671.83|4679.33|4677.83|4681.33|4679.83|4669.33|4667.83|42788
1723456800000|2024-08-12 10:00:00|4678.33|4676.83|4680.33|4678.83|4680.33|4678.83|4671.33|4669.83|22548
1723460400000|2024-08-12 11:00:00|4681.33|4679.83|4683.18|4681.68|4688.33|4686.83|4680.33|4678.83|27231
1723464000000|2024-08-12 12:00:00|4682.68|4681.18|4680.18|4678.68|4686.18|4684.68|4676.18|4674.68|22545
1723467600000|2024-08-12 13:00:00|4679.18|4677.68|4663.18|4661.68|4688.18|4686.68|4658.18|4656.68|65953
1723471200000|2024-08-12 14:00:00|4664.18|4662.68|4683.24|4681.74|4684.24|4682.74|4663.18|4661.68|63033
1723474800000|2024-08-12 15:00:00|4682.24|4680.74|4682.24|4680.74|4685.24|4683.74|4664.24|4662.74|117286
1723478400000|2024-08-12 16:00:00|4681.24|4679.74|4666.24|4664.74|4683.24|4681.74|4666.24|4664.74|16552
1723482000000|2024-08-12 17:00:00|4665.24|4663.74|4667.24|4665.74|4677.24|4675.74|4663.24|4661.74|9965
1723485600000|2024-08-12 18:00:00|4666.24|4664.74|4669.24|4667.74|4671.24|4669.74|4665.24|4663.74|6080
1723489200000|2024-08-12 19:00:00|4668.74|4667.24|4670.24|4668.74|4671.24|4669.74|4664.24|4662.74|8423
1723492800000|2024-08-12 20:00:00|4670.69|4667.69|4667.99|4664.99|4672.09|4669.09|4666.49|4663.49|4
1723496400000|2024-08-12 21:00:00|4668.09|4665.09|4669.09|4666.09|4669.29|4666.29|4668.09|4665.09|0
1723500000000|2024-08-12 22:00:00|4671.29|4668.29|4670.3|4667.3|4671.99|4668.99|4669.19|4666.19|0
1723503600000|2024-08-12 23:00:00|4670.4|4667.4|4671.7|4668.7|4673.8|4670.8|4669.1|4666.1|0
1723507200000|2024-08-13 00:00:00|4671.6|4668.6|4681|4679|4683|4681|4666|4664|1726
1723510800000|2024-08-13 01:00:00|4680|4678|4676|4674|4681|4679|4673|4671|890
1723514400000|2024-08-13 02:00:00|4676.5|4674.5|4680|4678|4680|4678|4675.5|4673.5|465
1723518000000|2024-08-13 03:00:00|4679|4677|4679|4677|4683|4681|4679|4677|576
1723521600000|2024-08-13 04:00:00|4680|4678|4684|4682|4686|4684|4678.5|4676.5|319
1723525200000|2024-08-13 05:00:00|4685|4683|4689|4687|4689|4687|4681|4679|1705
1723528800000|2024-08-13 06:00:00|4688.75|4687.25|4695.75|4694.25|4697.75|4696.25|4678.75|4677.25|10158
1723532400000|2024-08-13 07:00:00|4696.75|4695.25|4691.65|4690.15|4699.75|4698.25|4685.75|4684.25|39063
1723536000000|2024-08-13 08:00:00|4690.65|4689.15|4683.65|4682.15|4694.65|4693.15|4674.65|4673.15|39599
1723539600000|2024-08-13 09:00:00|4681.65|4680.15|4677.65|4676.15|4688.65|4687.15|4675.65|4674.15|42595
1723543200000|2024-08-13 10:00:00|4676.65|4675.15|4664.65|4663.15|4676.65|4675.15|4659.65|4658.15|45396
1723546800000|2024-08-13 11:00:00|4663.65|4662.15|4669.17|4667.67|4671.65|4670.15|4662.65|4661.15|29735
1723550400000|2024-08-13 12:00:00|4670.17|4668.67|4678.17|4676.67|4684.67|4683.17|4668.17|4666.67|55193
1723554000000|2024-08-13 13:00:00|4679.17|4677.67|4677.17|4675.67|4681.17|4679.67|4671.17|4669.67|55460
1723557600000|2024-08-13 14:00:00|4676.17|4674.67|4691.04|4689.54|4692.04|4690.54|4673.17|4671.67|56264
1723561200000|2024-08-13 15:00:00|4692.04|4690.54|4691.04|4689.54|4697.04|4695.54|4689.04|4687.54|89014
1723564800000|2024-08-13 16:00:00|4690.04|4688.54|4702.04|4700.54|4702.04|4700.54|4690.04|4688.54|13419
1723568400000|2024-08-13 17:00:00|4701.04|4699.54|4701.04|4699.54|4701.04|4699.54|4694.04|4692.54|8465
1723572000000|2024-08-13 18:00:00|4700.04|4698.54|4706.04|4704.54|4707.04|4705.54|4698.04|4696.54|5226
1723575600000|2024-08-13 19:00:00|4707.04|4705.54|4709.54|4708.04|4712.04|4710.54|4703.04|4701.54|14827
1723579200000|2024-08-13 20:00:00|4710.89|4707.89|4708.59|4705.59|4711.39|4708.39|4707.09|4704.09|25
1723582800000|2024-08-13 21:00:00|4708.69|4705.69|4708.99|4705.99|4709.29|4706.29|4706.79|4703.79|0
1723586400000|2024-08-13 22:00:00|4709.09|4706.09|4708.89|4705.89|4711.59|4708.59|4707.29|4704.29|0
1723590000000|2024-08-13 23:00:00|4708.79|4705.79|4710.19|4707.19|4710.89|4707.89|4708.19|4705.19|0
1723593600000|2024-08-14 00:00:00|4710.39|4707.39|4706.2|4704.2|4711.09|4708.29|4705.2|4703.2|1738
1723597200000|2024-08-14 01:00:00|4705.2|4703.2|4715.2|4713.2|4716.2|4714.2|4704.2|4702.2|1789
1723600800000|2024-08-14 02:00:00|4714.2|4712.2|4704.2|4702.2|4715.2|4713.2|4701.2|4699.2|1878
1723604400000|2024-08-14 03:00:00|4704.7|4702.7|4708.2|4706.2|4708.2|4706.2|4703.2|4701.2|600
1723608000000|2024-08-14 04:00:00|4707.7|4705.7|4713.2|4711.2|4715.2|4713.2|4707.7|4705.7|2218
1723611600000|2024-08-14 05:00:00|4712.2|4710.2|4713.2|4711.2|4719.2|4717.2|4709.2|4707.2|3545
1723615200000|2024-08-14 06:00:00|4712.95|4711.45|4721.95|4720.45|4725.95|4724.45|4709.95|4708.45|16645
1723618800000|2024-08-14 07:00:00|4719.95|4718.45|4712.95|4711.45|4723.95|4722.45|4712.95|4711.45|33181
1723622400000|2024-08-14 08:00:00|4711.95|4710.45|4723.95|4722.45|4724.95|4723.45|4707.95|4706.45|41395
1723626000000|2024-08-14 09:00:00|4724.45|4722.95|4711.95|4710.45|4724.95|4723.45|4710.95|4709.45|32125
1723629600000|2024-08-14 10:00:00|4710.95|4709.45|4714.95|4713.45|4717.95|4716.45|4706.95|4705.45|31167
1723633200000|2024-08-14 11:00:00|4715.95|4714.45|4720.22|4718.72|4721.22|4719.72|4708.95|4707.45|37391
1723636800000|2024-08-14 12:00:00|4719.72|4718.22|4727.22|4725.72|4727.22|4725.72|4711.22|4709.72|47688
1723640400000|2024-08-14 13:00:00|4726.22|4724.72|4714.22|4712.72|4730.22|4728.72|4711.22|4709.72|57914
1723644000000|2024-08-14 14:00:00|4713.22|4711.72|4720.05|4718.55|4721.05|4719.55|4708.05|4706.55|83911
1723647600000|2024-08-14 15:00:00|4721.05|4719.55|4733.05|4731.55|4734.05|4732.55|4720.05|4718.55|118297
1723651200000|2024-08-14 16:00:00|4732.05|4730.55|4727.05|4725.55|4736.05|4734.55|4720.05|4718.55|21926
1723654800000|2024-08-14 17:00:00|4726.05|4724.55|4727.05|4725.55|4729.05|4727.55|4722.05|4720.55|10347
1723658400000|2024-08-14 18:00:00|4726.05|4724.55|4733.05|4731.55|4734.05|4732.55|4723.05|4721.55|4999
1723662000000|2024-08-14 19:00:00|4732.55|4731.05|4732.55|4731.05|4735.05|4733.55|4726.05|4724.55|7469
1723665600000|2024-08-14 20:00:00|4732.4|4729.4|4736.5|4733.5|4739.2|4736.2|4731.9|4728.9|29
1723669200000|2024-08-14 21:00:00|4736.3|4733.3|4737|4734|4737.8|4734.8|4736.1|4733.1|0
1723672800000|2024-08-14 22:00:00|4736.2|4733.2|4734.5|4731.5|4737.3|4734.3|4732.9|4729.9|0
1723676400000|2024-08-14 23:00:00|4734.6|4731.6|4733.1|4730.1|4737.5|4734.5|4731.7|4728.7|0
1723680000000|2024-08-15 00:00:00|4733.5|4730.5|4737.7|4735.7|4740.7|4738.7|4729.7|4727.7|1438
1723683600000|2024-08-15 01:00:00|4736.7|4734.7|4740.7|4738.7|4741.7|4739.7|4735.7|4733.7|670
1723687200000|2024-08-15 02:00:00|4741.7|4739.7|4747.7|4745.7|4752.7|4750.7|4738.7|4736.7|1444
1723690800000|2024-08-15 03:00:00|4746.7|4744.7|4745.7|4743.7|4747.7|4745.7|4743.7|4741.7|355
1723694400000|2024-08-15 04:00:00|4746.7|4744.7|4749.7|4747.7|4750.7|4748.7|4744.7|4742.7|554
1723698000000|2024-08-15 05:00:00|4748.7|4746.7|4746.7|4744.7|4748.7|4746.7|4739.7|4737.7|1621
1723701600000|2024-08-15 06:00:00|4746.45|4744.95|4748.45|4746.95|4750.45|4748.95|4739.45|4737.95|7795
1723705200000|2024-08-15 07:00:00|4747.45|4745.95|4754.45|4752.95|4759.45|4757.95|4740.45|4738.95|42826
1723708800000|2024-08-15 08:00:00|4755.45|4753.95|4738.45|4736.95|4755.45|4753.95|4736.45|4734.95|36418
1723712400000|2024-08-15 09:00:00|4739.45|4737.95|4739.45|4737.95|4742.45|4740.95|4738.45|4736.95|27402
1723716000000|2024-08-15 10:00:00|4738.45|4736.95|4735.35|4733.85|4738.45|4736.95|4726.45|4724.95|28105
1723719600000|2024-08-15 11:00:00|4736.35|4734.85|4745.8|4744.3|4748.8|4747.3|4733.35|4731.85|33490
1723723200000|2024-08-15 12:00:00|4746.8|4745.3|4798.8|4797.3|4807.8|4806.3|4742.8|4741.3|100988
1723726800000|2024-08-15 13:00:00|4799.8|4798.3|4816.8|4815.3|4819.8|4818.3|4795.8|4794.3|132882
1723730400000|2024-08-15 14:00:00|4815.8|4814.3|4805.55|4804.05|4816.8|4815.3|4801.95|4800.45|114647
1723734000000|2024-08-15 15:00:00|4806.55|4805.05|4816.55|4815.05|4820.55|4819.05|4804.55|4803.05|216815
1723737600000|2024-08-15 16:00:00|4815.55|4814.05|4815.55|4814.05|4820.55|4819.05|4811.55|4810.05|23251
1723741200000|2024-08-15 17:00:00|4814.55|4813.05|4820.55|4819.05|4820.55|4819.05|4813.55|4812.05|9692
1723744800000|2024-08-15 18:00:00|4819.55|4818.05|4817.55|4816.05|4820.55|4819.05|4815.55|4814.05|9636
1723748400000|2024-08-15 19:00:00|4816.55|4815.05|4820.55|4819.05|4821.55|4820.05|4814.55|4813.05|14262
1723752000000|2024-08-15 20:00:00|4820.8|4817.8|4818.8|4815.8|4821.7|4818.7|4816.3|4813.3|15
1723755600000|2024-08-15 21:00:00|4819.3|4816.3|4819.7|4816.7|4819.7|4816.7|4818.5|4815.5|0
1723759200000|2024-08-15 22:00:00|4819.6|4816.6|4824.3|4821.3|4825.2|4822.2|4818.1|4815.1|0
1723762800000|2024-08-15 23:00:00|4824.4|4821.4|4824.8|4821.8|4827.8|4824.8|4823.4|4820.4|0
1723766400000|2024-08-16 00:00:00|4825|4822|4824.3|4822.3|4825|4822.3|4817.3|4815.3|1971
1723770000000|2024-08-16 01:00:00|4823.3|4821.3|4827.3|4825.3|4829.3|4827.3|4818.3|4816.3|1657
1723773600000|2024-08-16 02:00:00|4827.8|4825.8|4824.3|4822.3|4832.3|4830.3|4824.3|4822.3|971
1723777200000|2024-08-16 03:00:00|4823.3|4821.3|4821.3|4819.3|4823.3|4821.3|4819.3|4817.3|1101
1723780800000|2024-08-16 04:00:00|4820.3|4818.3|4818.3|4816.3|4821.8|4819.8|4814.3|4812.3|763
1723784400000|2024-08-16 05:00:00|4819.3|4817.3|4828.3|4826.3|4830.3|4828.3|4818.3|4816.3|2623
1723788000000|2024-08-16 06:00:00|4828.05|4826.55|4825.05|4823.55|4835.05|4833.55|4825.05|4823.55|13601
1723791600000|2024-08-16 07:00:00|4824.05|4822.55|4833.65|4832.15|4833.65|4832.15|4817.05|4815.55|80002
1723795200000|2024-08-16 08:00:00|4834.65|4833.15|4833.65|4832.15|4842.65|4841.15|4828.65|4827.15|70598
1723798800000|2024-08-16 09:00:00|4832.65|4831.15|4848.65|4847.15|4850.65|4849.15|4832.65|4831.15|110650
1723802400000|2024-08-16 10:00:00|4847.65|4846.15|4837.65|4836.15|4847.65|4846.15|4830.65|4829.15|49149
1723806000000|2024-08-16 11:00:00|4836.65|4835.15|4827.83|4826.33|4838.65|4837.15|4827.33|4825.83|49178
1723809600000|2024-08-16 12:00:00|4828.33|4826.83|4825.33|4823.83|4830.33|4828.83|4815.33|4813.83|47979
1723813200000|2024-08-16 13:00:00|4824.33|4822.83|4831.33|4829.83|4834.33|4832.83|4823.33|4821.83|55175
1723816800000|2024-08-16 14:00:00|4832.33|4830.83|4837.23|4835.73|4845.23|4843.73|4830.33|4828.83|70978
1723820400000|2024-08-16 15:00:00|4838.23|4836.73|4841.23|4839.73|4845.23|4843.73|4836.23|4834.73|132280
1723824000000|2024-08-16 16:00:00|4840.23|4838.73|4849.23|4847.73|4850.23|4848.73|4839.23|4837.73|16843
1723827600000|2024-08-16 17:00:00|4848.73|4847.23|4847.23|4845.73|4848.73|4847.23|4842.23|4840.73|5572
1723831200000|2024-08-16 18:00:00|4846.73|4845.23|4848.23|4846.73|4848.23|4846.73|4842.23|4840.73|5595
1723834800000|2024-08-16 19:00:00|4849.23|4847.73|4844.73|4843.23|4849.23|4847.73|4841.23|4839.73|10932
1723838400000|2024-08-16 20:00:00|4845.98|4842.98|4847.48|4844.48|4848.78|4845.78|4844.98|4841.98|28
1724018400000|2024-08-18 22:00:00|4851.58|4848.58|4850.68|4847.68|4856.38|4853.38|4848.78|4845.78|0
1724022000000|2024-08-18 23:00:00|4850.78|4847.78|4850.88|4847.88|4853.68|4850.68|4847.98|4844.98|0
1724025600000|2024-08-19 00:00:00|4851.28|4848.28|4854|4852|4857|4855|4848.98|4845.98|2901
1724029200000|2024-08-19 01:00:00|4853|4851|4852|4850|4855|4853|4848|4846|2949
1724032800000|2024-08-19 02:00:00|4853|4851|4849|4847|4854|4852|4847|4845|1060
1724036400000|2024-08-19 03:00:00|4849.5|4847.5|4852|4850|4854|4852|4849|4847|914
1724040000000|2024-08-19 04:00:00|4851|4849|4846|4844|4852|4850|4843|4841|1038
1724043600000|2024-08-19 05:00:00|4847|4845|4843|4841|4849|4847|4841|4839|2869
1724047200000|2024-08-19 06:00:00|4842.75|4841.25|4838.75|4837.25|4848.75|4847.25|4838.75|4837.25|13540
1724050800000|2024-08-19 07:00:00|4839.75|4838.25|4839.74|4838.24|4845.75|4844.25|4835.74|4834.24|40023
1724054400000|2024-08-19 08:00:00|4840.74|4839.24|4849.74|4848.24|4850.74|4849.24|4837.74|4836.24|30817
1724058000000|2024-08-19 09:00:00|4848.74|4847.24|4857.74|4856.24|4858.74|4857.24|4842.74|4841.24|32753
1724061600000|2024-08-19 10:00:00|4856.74|4855.24|4859.24|4857.74|4863.74|4862.24|4855.74|4854.24|22398
1724065200000|2024-08-19 11:00:00|4858.74|4857.24|4861.82|4860.32|4865.74|4864.24|4858.74|4857.24|17917
1724068800000|2024-08-19 12:00:00|4862.32|4860.82|4862.82|4861.32|4867.82|4866.32|4861.82|4860.32|24577
1724072400000|2024-08-19 13:00:00|4861.82|4860.32|4869.82|4868.32|4875.82|4874.32|4860.82|4859.32|38345
1724076000000|2024-08-19 14:00:00|4870.82|4869.32|4874.57|4873.07|4880.57|4879.07|4867.82|4866.32|55663
1724079600000|2024-08-19 15:00:00|4875.07|4873.57|4869.57|4868.07|4877.57|4876.07|4865.57|4864.07|112648
1724083200000|2024-08-19 16:00:00|4868.57|4867.07|4873.57|4872.07|4874.57|4873.07|4866.57|4865.07|12699
1724086800000|2024-08-19 17:00:00|4872.57|4871.07|4873.57|4872.07|4874.57|4873.07|4871.57|4870.07|5438
1724090400000|2024-08-19 18:00:00|4874.57|4873.07|4876.57|4875.07|4877.57|4876.07|4871.57|4870.07|3865
1724094000000|2024-08-19 19:00:00|4875.57|4874.07|4877.57|4876.07|4878.07|4876.57|4873.57|4872.07|11127
1724097600000|2024-08-19 20:00:00|4879.32|4876.32|4875.52|4872.52|4879.82|4876.82|4874.82|4871.82|40
1724101200000|2024-08-19 21:00:00|4875.62|4872.62|4876.22|4873.22|4876.82|4873.82|4875.52|4872.52|0
1724104800000|2024-08-19 22:00:00|4878.72|4875.72|4879.1|4876.1|4880.3|4877.3|4878.62|4875.62|0
1724108400000|2024-08-19 23:00:00|4879.2|4876.2|4878.3|4875.3|4879.8|4876.8|4877.7|4874.7|0
1724112000000|2024-08-20 00:00:00|4878.4|4875.4|4876.3|4874.3|4879|4876|4871.3|4869.3|1155
1724115600000|2024-08-20 01:00:00|4876.8|4874.8|4875.3|4873.3|4878.3|4876.3|4872.3|4870.3|853
1724119200000|2024-08-20 02:00:00|4874.3|4872.3|4881.3|4879.3|4881.3|4879.3|4873.3|4871.3|767
1724122800000|2024-08-20 03:00:00|4880.3|4878.3|4874.3|4872.3|4880.3|4878.3|4873.3|4871.3|681
1724126400000|2024-08-20 04:00:00|4875.3|4873.3|4880.3|4878.3|4880.3|4878.3|4874.3|4872.3|763
1724130000000|2024-08-20 05:00:00|4879.3|4877.3|4880.3|4878.3|4882.3|4880.3|4878.3|4876.3|1903
1724133600000|2024-08-20 06:00:00|4880.05|4878.55|4886.05|4884.55|4891.05|4889.55|4876.05|4874.55|12546
1724137200000|2024-08-20 07:00:00|4887.05|4885.55|4897.89|4896.39|4897.89|4896.39|4884.05|4882.55|42484
1724140800000|2024-08-20 08:00:00|4898.39|4896.89|4886.89|4885.39|4898.39|4896.89|4880.89|4879.39|43033
1724144400000|2024-08-20 09:00:00|4885.89|4884.39|4880.89|4879.39|4890.89|4889.39|4879.89|4878.39|59646
1724148000000|2024-08-20 10:00:00|4879.89|4878.39|4878.89|4877.39|4884.89|4883.39|4873.89|4872.39|41870
1724151600000|2024-08-20 11:00:00|4879.89|4878.39|4878.17|4876.67|4880.17|4878.67|4874.89|4873.39|12825
1724155200000|2024-08-20 12:00:00|4878.67|4877.17|4871.17|4869.67|4880.17|4878.67|4869.17|4867.67|24723
1724158800000|2024-08-20 13:00:00|4872.17|4870.67|4876.17|4874.67|4877.17|4875.67|4866.17|4864.67|31546
1724162400000|2024-08-20 14:00:00|4875.17|4873.67|4861.36|4859.86|4876.17|4874.67|4858.36|4856.86|57683
1724166000000|2024-08-20 15:00:00|4860.36|4858.86|4859.36|4857.86|4861.36|4859.86|4852.36|4850.86|102056
1724169600000|2024-08-20 16:00:00|4858.36|4856.86|4847.36|4845.86|4859.36|4857.86|4847.36|4845.86|15279
1724173200000|2024-08-20 17:00:00|4848.36|4846.86|4849.36|4847.86|4850.36|4848.86|4841.36|4839.86|11808
1724176800000|2024-08-20 18:00:00|4848.36|4846.86|4854.36|4852.86|4856.36|4854.86|4848.36|4846.86|8310
1724180400000|2024-08-20 19:00:00|4853.36|4851.86|4852.36|4850.86|4857.36|4855.86|4850.36|4848.86|11676
1724184000000|2024-08-20 20:00:00|4853.51|4850.51|4853.21|4850.21|4857.01|4854.01|4853.01|4850.01|8
1724187600000|2024-08-20 21:00:00|4853.31|4850.31|4852.71|4849.71|4853.41|4850.41|4852.41|4849.41|0
1724191200000|2024-08-20 22:00:00|4852.21|4849.21|4853.11|4850.11|4854.31|4851.31|4851.61|4848.61|0
1724194800000|2024-08-20 23:00:00|4853.31|4850.31|4853.01|4850.01|4854.41|4851.41|4852.11|4849.11|0
1724198400000|2024-08-21 00:00:00|4852.81|4849.81|4859.1|4857.1|4860.1|4858.1|4850.61|4848.61|1380
1724202000000|2024-08-21 01:00:00|4858.1|4856.1|4855.1|4853.1|4860.1|4858.1|4853.1|4851.1|1153
1724205600000|2024-08-21 02:00:00|4856.1|4854.1|4859.1|4857.1|4860.1|4858.1|4854.1|4852.1|777
1724209200000|2024-08-21 03:00:00|4859.6|4857.6|4863.1|4861.1|4865.1|4863.1|4859.6|4857.6|941
1724212800000|2024-08-21 04:00:00|4862.1|4860.1|4867.1|4865.1|4867.1|4865.1|4862.1|4860.1|735
1724216400000|2024-08-21 05:00:00|4868.1|4866.1|4864.1|4862.1|4870.1|4868.1|4861.1|4859.1|2484
1724220000000|2024-08-21 06:00:00|4863.85|4862.35|4859.85|4858.35|4864.85|4863.35|4855.85|4854.35|6526
1724223600000|2024-08-21 07:00:00|4860.85|4859.35|4871.81|4870.31|4875.81|4874.31|4857.85|4856.35|34290
1724227200000|2024-08-21 08:00:00|4870.81|4869.31|4869.81|4868.31|4876.81|4875.31|4864.81|4863.31|24545
1724230800000|2024-08-21 09:00:00|4870.81|4869.31|4873.81|4872.31|4880.81|4879.31|4869.81|4868.31|30562
1724234400000|2024-08-21 10:00:00|4874.81|4873.31|4880.81|4879.31|4881.81|4880.31|4871.81|4870.31|34847
1724238000000|2024-08-21 11:00:00|4879.81|4878.31|4885.9|4884.4|4888.9|4887.4|4879.81|4878.31|26822
1724241600000|2024-08-21 12:00:00|4884.9|4883.4|4886.9|4885.4|4889.9|4888.4|4881.9|4880.4|31978
1724245200000|2024-08-21 13:00:00|4885.9|4884.4|4882.9|4881.4|4887.9|4886.4|4876.9|4875.4|34257
1724248800000|2024-08-21 14:00:00|4883.9|4882.4|4879.13|4877.63|4890.9|4889.4|4871.13|4869.63|56399
1724252400000|2024-08-21 15:00:00|4878.13|4876.63|4881.13|4879.63|4890.13|4888.63|4877.13|4875.63|91621
1724256000000|2024-08-21 16:00:00|4880.13|4878.63|4887.13|4885.63|4888.13|4886.63|4874.13|4872.63|13838
1724259600000|2024-08-21 17:00:00|4886.13|4884.63|4886.13|4884.63|4888.13|4886.63|4884.13|4882.63|5675
1724263200000|2024-08-21 18:00:00|4889.13|4887.63|4889.13|4887.63|4892.13|4890.63|4885.13|4883.63|12818
1724266800000|2024-08-21 19:00:00|4889.63|4888.13|4891.63|4890.13|4893.13|4891.63|4883.13|4881.63|8044
1724270400000|2024-08-21 20:00:00|4891.13|4889.63|4892.48|4889.48|4894.48|4891.48|4888.38|4885.38|13
1724274000000|2024-08-21 21:00:00|4892.58|4889.58|4892.28|4889.28|4893.08|4890.08|4892.08|4889.08|0
1724277600000|2024-08-21 22:00:00|4892.78|4889.78|4894.38|4891.38|4895.68|4892.68|4891.48|4888.48|0
1724281200000|2024-08-21 23:00:00|4894.48|4891.48|4894.98|4891.98|4895.18|4892.18|4893.08|4890.08|0
1724284800000|2024-08-22 00:00:00|4894.78|4891.78|4896.7|4894.7|4901.7|4899.7|4893.68|4890.68|1694
1724288400000|2024-08-22 01:00:00|4897.7|4895.7|4892.7|4890.7|4897.7|4895.7|4891.7|4889.7|693
1724292000000|2024-08-22 02:00:00|4893.7|4891.7|4887.2|4885.2|4893.7|4891.7|4886.2|4884.2|807
1724295600000|2024-08-22 03:00:00|4887.7|4885.7|4883.7|4881.7|4888.7|4886.7|4880.7|4878.7|1577
1724299200000|2024-08-22 04:00:00|4884.7|4882.7|4886.7|4884.7|4887.7|4885.7|4883.7|4881.7|741
1724302800000|2024-08-22 05:00:00|4885.7|4883.7|4883.7|4881.7|4887.2|4885.2|4882.7|4880.7|1641
1724306400000|2024-08-22 06:00:00|4883.45|4881.95|4886.45|4884.95|4886.45|4884.95|4879.45|4877.95|6230
1724310000000|2024-08-22 07:00:00|4887.45|4885.95|4894.09|4892.59|4903.95|4902.45|4886.45|4884.95|42315
1724313600000|2024-08-22 08:00:00|4894.59|4893.09|4903.09|4901.59|4905.09|4903.59|4893.09|4891.59|27889
1724317200000|2024-08-22 09:00:00|4904.09|4902.59|4898.09|4896.59|4913.09|4911.59|4897.09|4895.59|29958
1724320800000|2024-08-22 10:00:00|4897.59|4896.09|4900.09|4898.59|4903.09|4901.59|4897.09|4895.59|15413
1724324400000|2024-08-22 11:00:00|4899.09|4897.59|4899.49|4897.99|4901.49|4899.99|4897.09|4895.59|22659
1724328000000|2024-08-22 12:00:00|4898.49|4896.99|4898.49|4896.99|4901.49|4899.99|4893.49|4891.99|40700
1724331600000|2024-08-22 13:00:00|4897.49|4895.99|4903.49|4901.99|4907.49|4905.99|4897.49|4895.99|30612
1724335200000|2024-08-22 14:00:00|4904.49|4902.99|4888.53|4887.03|4905.49|4903.99|4888.53|4887.03|41025
1724338800000|2024-08-22 15:00:00|4889.53|4888.03|4878.53|4877.03|4895.53|4894.03|4874.53|4873.03|125804
1724342400000|2024-08-22 16:00:00|4879.03|4877.53|4881.53|4880.03|4893.53|4892.03|4878.53|4877.03|17997
1724346000000|2024-08-22 17:00:00|4881.03|4879.53|4869.53|4868.03|4885.53|4884.03|4868.53|4867.03|12936
1724349600000|2024-08-22 18:00:00|4868.53|4867.03|4871.53|4870.03|4878.53|4877.03|4867.53|4866.03|7510
1724353200000|2024-08-22 19:00:00|4872.53|4871.03|4868.03|4866.53|4876.53|4875.03|4864.53|4863.03|15139
1724356800000|2024-08-22 20:00:00|4868.58|4865.58|4870.48|4867.48|4872.98|4869.98|4864.78|4861.78|15
1724360400000|2024-08-22 21:00:00|4871.38|4868.38|4871.08|4868.08|4871.78|4868.78|4870.38|4867.38|0
1724364000000|2024-08-22 22:00:00|4871.68|4868.68|4873.88|4870.88|4874.38|4871.38|4870.48|4867.48|0
1724367600000|2024-08-22 23:00:00|4873.98|4870.98|4875.3|4872.3|4875.3|4872.3|4872.98|4869.98|0
1724371200000|2024-08-23 00:00:00|4875.4|4872.4|4872.9|4870.9|4878.4|4876.4|4871.9|4869.9|1657
1724374800000|2024-08-23 01:00:00|4872.4|4870.4|4874.4|4872.4|4876.4|4874.4|4871.4|4869.4|716
1724378400000|2024-08-23 02:00:00|4875.4|4873.4|4878.4|4876.4|4879.4|4877.4|4872.4|4870.4|671
1724382000000|2024-08-23 03:00:00|4877.4|4875.4|4882.4|4880.4|4882.4|4880.4|4877.4|4875.4|436
1724385600000|2024-08-23 04:00:00|4883.4|4881.4|4884.4|4882.4|4885.4|4883.4|4883.4|4881.4|697
1724389200000|2024-08-23 05:00:00|4883.9|4881.9|4887.4|4885.4|4890.4|4888.4|4883.4|4881.4|2137
1724392800000|2024-08-23 06:00:00|4887.15|4885.65|4893.15|4891.65|4895.15|4893.65|4887.15|4885.65|7428
1724396400000|2024-08-23 07:00:00|4894.15|4892.65|4889.33|4887.83|4904.65|4903.15|4888.33|4886.83|47771
1724400000000|2024-08-23 08:00:00|4888.33|4886.83|4903.33|4901.83|4903.33|4901.83|4887.33|4885.83|28213
1724403600000|2024-08-23 09:00:00|4904.33|4902.83|4910.33|4908.83|4912.33|4910.83|4899.33|4897.83|50389
1724407200000|2024-08-23 10:00:00|4909.33|4907.83|4909.33|4907.83|4913.33|4911.83|4905.33|4903.83|33201
1724410800000|2024-08-23 11:00:00|4908.33|4906.83|4903.97|4902.47|4911.33|4909.83|4903.33|4901.83|16395
1724414400000|2024-08-23 12:00:00|4904.97|4903.47|4899.97|4898.47|4905.97|4904.47|4895.97|4894.47|26320
1724418000000|2024-08-23 13:00:00|4900.97|4899.47|4898.97|4897.47|4902.97|4901.47|4893.97|4892.47|25315
1724421600000|2024-08-23 14:00:00|4899.97|4898.47|4906.48|4904.98|4920.48|4918.98|4896.48|4894.98|90054
1724425200000|2024-08-23 15:00:00|4905.48|4903.98|4900.48|4898.98|4911.48|4909.98|4898.48|4896.98|117734
1724428800000|2024-08-23 16:00:00|4901.48|4899.98|4896.48|4894.98|4901.48|4899.98|4888.48|4886.98|19946
1724432400000|2024-08-23 17:00:00|4895.98|4894.48|4899.48|4897.98|4903.48|4901.98|4895.48|4893.98|9406
1724436000000|2024-08-23 18:00:00|4898.48|4896.98|4900.48|4898.98|4901.48|4899.98|4895.48|4893.98|6548
1724439600000|2024-08-23 19:00:00|4899.48|4897.98|4906.48|4904.98|4909.48|4907.98|4898.48|4896.98|13185
1724443200000|2024-08-23 20:00:00|4905.83|4902.83|4904.93|4901.93|4908.13|4905.13|4903.23|4900.23|8
1724623200000|2024-08-25 22:00:00|4908.2|4905.2|4900.1|4897.1|4911.1|4908.1|4899.7|4896.7|0
1724626800000|2024-08-25 23:00:00|4900.3|4897.3|4903.3|4900.3|4903.5|4900.5|4898.2|4895.2|0
1724630400000|2024-08-26 00:00:00|4903.5|4900.5|4902.2|4900.2|4905.5|4902.5|4890.2|4888.2|2057
1724634000000|2024-08-26 01:00:00|4902.7|4900.7|4897.2|4895.2|4903.2|4901.2|4897.2|4895.2|1387
1724637600000|2024-08-26 02:00:00|4897.7|4895.7|4893.2|4891.2|4898.2|4896.2|4893.2|4891.2|836
1724641200000|2024-08-26 03:00:00|4894.2|4892.2|4894.2|4892.2|4897.2|4895.2|4892.2|4890.2|629
1724644800000|2024-08-26 04:00:00|4895.2|4893.2|4893.2|4891.2|4895.2|4893.2|4893.2|4891.2|331
1724648400000|2024-08-26 05:00:00|4892.2|4890.2|4897.2|4895.2|4899.2|4897.2|4891.2|4889.2|1298
1724652000000|2024-08-26 06:00:00|4896.95|4895.45|4898.95|4897.45|4901.95|4900.45|4891.95|4890.45|6676
1724655600000|2024-08-26 07:00:00|4899.95|4898.45|4901.49|4899.99|4906.95|4905.45|4896.49|4894.99|19266
1724659200000|2024-08-26 08:00:00|4900.49|4898.99|4907.49|4905.99|4911.49|4909.99|4899.49|4897.99|15960
1724662800000|2024-08-26 09:00:00|4908.49|4906.99|4900.49|4898.99|4908.49|4906.99|4898.49|4896.99|13418
1724666400000|2024-08-26 10:00:00|4901.49|4899.99|4905.49|4903.99|4907.49|4905.99|4900.49|4898.99|10073
1724670000000|2024-08-26 11:00:00|4905.99|4904.49|4911.03|4909.53|4911.49|4909.99|4904.03|4902.53|11782
1724673600000|2024-08-26 12:00:00|4910.03|4908.53|4910.03|4908.53|4910.03|4908.53|4906.03|4904.53|19427
1724677200000|2024-08-26 13:00:00|4911.03|4909.53|4911.03|4909.53|4912.03|4910.53|4899.03|4897.53|22549
1724680800000|2024-08-26 14:00:00|4912.03|4910.53|4898.95|4897.45|4912.03|4910.53|4891.95|4890.45|31335
1724684400000|2024-08-26 15:00:00|4899.95|4898.45|4893.65|4892.15|4901.95|4900.45|4892.65|4891.15|54529
1724688000000|2024-08-26 16:00:00|4892.65|4891.15|4899.65|4898.15|4902.65|4901.15|4891.65|4890.15|9610
1724691600000|2024-08-26 17:00:00|4900.15|4898.65|4890.65|4889.15|4902.65|4901.15|4888.65|4887.15|4680
1724695200000|2024-08-26 18:00:00|4889.65|4888.15|4900.65|4899.15|4901.65|4900.15|4888.65|4887.15|3465
1724698800000|2024-08-26 19:00:00|4900.15|4898.65|4898.65|4897.15|4900.65|4899.15|4895.65|4894.15|5181
1724702400000|2024-08-26 20:00:00|4898.9|4895.9|4893.2|4890.2|4898.9|4895.9|4891.8|4888.8|0
1724706000000|2024-08-26 21:00:00|4893.1|4890.1|4893.3|4890.3|4894|4891|4892.8|4889.8|0
1724709600000|2024-08-26 22:00:00|4893.7|4890.7|4891.4|4888.4|4896.3|4893.3|4889.3|4886.3|0
1724713200000|2024-08-26 23:00:00|4891.2|4888.2|4895.4|4892.4|4896.3|4893.3|4890.9|4887.9|0
1724716800000|2024-08-27 00:00:00|4895.6|4892.6|4897.4|4895.4|4901.4|4899.4|4894.2|4891.2|843
1724720400000|2024-08-27 01:00:00|4896.9|4894.9|4899.4|4897.4|4899.9|4897.9|4895.4|4893.4|722
1724724000000|2024-08-27 02:00:00|4898.4|4896.4|4902.4|4900.4|4904.4|4902.4|4898.4|4896.4|658
1724727600000|2024-08-27 03:00:00|4903.4|4901.4|4902.4|4900.4|4903.4|4901.4|4900.4|4898.4|195
1724731200000|2024-08-27 04:00:00|4901.4|4899.4|4903.4|4901.4|4904.4|4902.4|4900.4|4898.4|320
1724734800000|2024-08-27 05:00:00|4904.4|4902.4|4906.4|4904.4|4907.4|4905.4|4903.4|4901.4|915
1724738400000|2024-08-27 06:00:00|4906.15|4904.65|4902.15|4900.65|4908.15|4906.65|4899.15|4897.65|4547
1724742000000|2024-08-27 07:00:00|4905.15|4903.65|4906.29|4904.79|4912.15|4910.65|4900.29|4898.79|32692
1724745600000|2024-08-27 08:00:00|4907.29|4905.79|4915.29|4913.79|4917.29|4915.79|4907.29|4905.79|24914
1724749200000|2024-08-27 09:00:00|4916.29|4914.79|4902.29|4900.79|4916.29|4914.79|4902.29|4900.79|40100
1724752800000|2024-08-27 10:00:00|4903.29|4901.79|4901.29|4899.79|4904.29|4902.79|4896.29|4894.79|14609
1724756400000|2024-08-27 11:00:00|4900.29|4898.79|4908.1|4906.6|4910.29|4908.79|4898.29|4896.79|15117
1724760000000|2024-08-27 12:00:00|4909.1|4907.6|4897.1|4895.6|4910.1|4908.6|4894.1|4892.6|21905
1724763600000|2024-08-27 13:00:00|4897.6|4896.1|4900.1|4898.6|4906.1|4904.6|4893.1|4891.6|39238
1724767200000|2024-08-27 14:00:00|4901.1|4899.6|4906.61|4905.11|4911.61|4910.11|4899.1|4897.6|44175
1724770800000|2024-08-27 15:00:00|4907.61|4906.11|4901.61|4900.11|4908.61|4907.11|4896.61|4895.11|81772
1724774400000|2024-08-27 16:00:00|4901.11|4899.61|4903.61|4902.11|4905.61|4904.11|4898.61|4897.11|8115
1724778000000|2024-08-27 17:00:00|4904.61|4903.11|4909.61|4908.11|4910.61|4909.11|4903.61|4902.11|7027
1724781600000|2024-08-27 18:00:00|4908.61|4907.11|4906.61|4905.11|4909.61|4908.11|4905.61|4904.11|2924
1724785200000|2024-08-27 19:00:00|4907.11|4905.61|4903.61|4902.11|4907.61|4906.11|4903.61|4902.11|4519
1724788800000|2024-08-27 20:00:00|4904.66|4901.66|4903.96|4900.96|4906.66|4903.66|4902.76|4899.76|41
1724792400000|2024-08-27 21:00:00|4904.66|4901.66|4905|4902|4905.2|4902.2|4903.56|4900.56|0
1724796000000|2024-08-27 22:00:00|4904.8|4901.8|4899.7|4896.7|4905.9|4902.9|4897.5|4894.5|0
1724799600000|2024-08-27 23:00:00|4899.6|4896.6|4899.3|4896.3|4901.8|4898.8|4895.8|4892.8|0
1724803200000|2024-08-28 00:00:00|4899.5|4896.5|4901.4|4899.4|4903.5|4900.5|4895.4|4893.4|1166
1724806800000|2024-08-28 01:00:00|4902.4|4900.4|4903.4|4901.4|4903.4|4901.4|4898.4|4896.4|745
1724810400000|2024-08-28 02:00:00|4902.4|4900.4|4906.4|4904.4|4907.4|4905.4|4902.4|4900.4|803
1724814000000|2024-08-28 03:00:00|4907.4|4905.4|4906.4|4904.4|4907.4|4905.4|4905.4|4903.4|291
1724817600000|2024-08-28 04:00:00|4906.9|4904.9|4908.4|4906.4|4909.4|4907.4|4906.4|4904.4|205
1724821200000|2024-08-28 05:00:00|4907.9|4905.9|4911.4|4909.4|4912.4|4910.4|4907.4|4905.4|1662
1724824800000|2024-08-28 06:00:00|4911.15|4909.65|4913.15|4911.65|4915.15|4913.65|4909.15|4907.65|4437
1724828400000|2024-08-28 07:00:00|4915.15|4913.65|4918.3|4916.8|4918.3|4916.8|4910.15|4908.65|24598
1724832000000|2024-08-28 08:00:00|4917.3|4915.8|4919.3|4917.8|4925.3|4923.8|4913.3|4911.8|31922
1724835600000|2024-08-28 09:00:00|4920.3|4918.8|4923.3|4921.8|4923.3|4921.8|4914.3|4912.8|26515
1724839200000|2024-08-28 10:00:00|4924.3|4922.8|4928.3|4926.8|4930.8|4929.3|4922.3|4920.8|25006
1724842800000|2024-08-28 11:00:00|4929.3|4927.8|4928.1|4926.6|4933.3|4931.8|4926.1|4924.6|22392
1724846400000|2024-08-28 12:00:00|4927.1|4925.6|4925.1|4923.6|4930.1|4928.6|4921.1|4919.6|25786
1724850000000|2024-08-28 13:00:00|4924.1|4922.6|4931.1|4929.6|4934.1|4932.6|4920.1|4918.6|38767
1724853600000|2024-08-28 14:00:00|4930.1|4928.6|4922.86|4921.36|4931.1|4929.6|4919.86|4918.36|65918
1724857200000|2024-08-28 15:00:00|4921.86|4920.36|4916.86|4915.36|4923.86|4922.36|4911.86|4910.36|102614
1724860800000|2024-08-28 16:00:00|4915.86|4914.36|4919.86|4918.36|4920.86|4919.36|4909.86|4908.36|16052
1724864400000|2024-08-28 17:00:00|4919.36|4917.86|4896.86|4895.36|4921.86|4920.36|4896.86|4895.36|17111
1724868000000|2024-08-28 18:00:00|4895.86|4894.36|4913.86|4912.36|4914.36|4912.86|4894.86|4893.36|7497
1724871600000|2024-08-28 19:00:00|4913.36|4911.86|4914.36|4912.86|4917.86|4916.36|4910.86|4909.36|11640
1724875200000|2024-08-28 20:00:00|4915.11|4912.11|4907.41|4904.41|4917.71|4914.71|4897.11|4894.11|0
1724878800000|2024-08-28 21:00:00|4907.61|4904.61|4900.8|4897.8|4908.31|4905.31|4900.8|4897.8|0
1724882400000|2024-08-28 22:00:00|4901.3|4898.3|4895.5|4892.5|4904.4|4901.4|4889.7|4886.7|0
1724886000000|2024-08-28 23:00:00|4895.4|4892.4|4896.3|4893.3|4897.1|4894.1|4894.1|4891.1|0
1724889600000|2024-08-29 00:00:00|4896.5|4893.5|4907.6|4905.6|4910.6|4908.6|4896.5|4893.5|2160
1724893200000|2024-08-29 01:00:00|4908.6|4906.6|4902.6|4900.6|4909.6|4907.6|4902.6|4900.6|1378
1724896800000|2024-08-29 02:00:00|4901.6|4899.6|4905.6|4903.6|4907.6|4905.6|4900.6|4898.6|1041
1724900400000|2024-08-29 03:00:00|4906.1|4904.1|4909.6|4907.6|4909.6|4907.6|4904.6|4902.6|535
1724904000000|2024-08-29 04:00:00|4908.6|4906.6|4909.6|4907.6|4912.6|4910.6|4908.6|4906.6|465
1724907600000|2024-08-29 05:00:00|4909.1|4907.1|4912.6|4910.6|4913.6|4911.6|4906.6|4904.6|1561
1724911200000|2024-08-29 06:00:00|4912.35|4910.85|4915.35|4913.85|4916.35|4914.85|4909.35|4907.85|8969
1724914800000|2024-08-29 07:00:00|4916.35|4914.85|4930.62|4929.12|4937.62|4936.12|4915.35|4913.85|49815
1724918400000|2024-08-29 08:00:00|4929.62|4928.12|4943.62|4942.12|4945.62|4944.12|4928.62|4927.12|51073
1724922000000|2024-08-29 09:00:00|4944.62|4943.12|4956.62|4955.12|4964.62|4963.12|4942.62|4941.12|53530
1724925600000|2024-08-29 10:00:00|4957.62|4956.12|4952.12|4950.62|4958.62|4957.12|4946.62|4945.12|39279
1724929200000|2024-08-29 11:00:00|4951.62|4950.12|4957.27|4955.77|4963.27|4961.77|4948.62|4947.12|29820
1724932800000|2024-08-29 12:00:00|4956.27|4954.77|4963.27|4961.77|4964.27|4962.77|4951.27|4949.77|42932
1724936400000|2024-08-29 13:00:00|4962.27|4960.77|4954.27|4952.77|4964.27|4962.77|4946.27|4944.77|43075
1724940000000|2024-08-29 14:00:00|4955.27|4953.77|4958.28|4956.78|4963.28|4961.78|4954.27|4952.77|55822
1724943600000|2024-08-29 15:00:00|4958.78|4957.28|4977.28|4975.78|4978.28|4976.78|4957.28|4955.78|151184
1724947200000|2024-08-29 16:00:00|4977.78|4976.28|4975.28|4973.78|4982.28|4980.78|4974.28|4972.78|29061
1724950800000|2024-08-29 17:00:00|4974.28|4972.78|4969.78|4968.28|4974.28|4972.78|4964.28|4962.78|14735
1724954400000|2024-08-29 18:00:00|4969.28|4967.78|4944.28|4942.78|4969.28|4967.78|4938.28|4936.78|16770
1724958000000|2024-08-29 19:00:00|4945.28|4943.78|4946.28|4944.78|4955.28|4953.78|4940.78|4939.28|13165
1724961600000|2024-08-29 20:00:00|4946.73|4943.73|4952.03|4949.03|4953.63|4950.63|4946.73|4943.73|115
1724965200000|2024-08-29 21:00:00|4952.13|4949.13|4952.63|4949.63|4953.13|4950.13|4951.43|4948.43|0
1724968800000|2024-08-29 22:00:00|4953.03|4950.03|4951.1|4948.1|4954.33|4951.33|4948.23|4945.23|0
1724972400000|2024-08-29 23:00:00|4951|4948|4950.6|4947.6|4952.4|4949.4|4950|4947|0
1724976000000|2024-08-30 00:00:00|4950.7|4947.7|4951|4949|4955|4953|4945.6|4942.6|1254
1724979600000|2024-08-30 01:00:00|4952|4950|4954|4952|4955|4953|4951|4949|867
1724983200000|2024-08-30 02:00:00|4953|4951|4959|4957|4959|4957|4953|4951|514
1724986800000|2024-08-30 03:00:00|4958|4956|4953|4951|4959|4957|4951|4949|566
1724990400000|2024-08-30 04:00:00|4952.5|4950.5|4954|4952|4955|4953|4948|4946|682
1724994000000|2024-08-30 05:00:00|4953|4951|4958|4956|4962|4960|4952|4950|3230
1724997600000|2024-08-30 06:00:00|4957.75|4956.25|4955.75|4954.25|4963.75|4962.25|4953.75|4952.25|12581
1725001200000|2024-08-30 07:00:00|4957.75|4956.25|4973.55|4972.05|4976.55|4975.05|4956.75|4955.25|45851
1725004800000|2024-08-30 08:00:00|4974.05|4972.55|4975.55|4974.05|4977.55|4976.05|4970.55|4969.05|27883
1725008400000|2024-08-30 09:00:00|4974.55|4973.05|4980.55|4979.05|4982.55|4981.05|4974.55|4973.05|15682
1723413600000|2024-08-11 22:00:00|4689.36|4686.36|4686.16|4683.16|4691.26|4688.26|4674.76|4671.76|0
1723417200000|2024-08-11 23:00:00|4686.26|4683.26|4691.2|4688.2|4692.9|4689.9|4685.4|4682.4|0
1723420800000|2024-08-12 00:00:00|4691.1|4688.1|4691.4|4689.4|4695.9|4693.9|4686.3|4683.3|1320
1723424400000|2024-08-12 01:00:00|4690.4|4688.4|4692.9|4690.9|4698.9|4696.9|4686.4|4684.4|1302
1723428000000|2024-08-12 02:00:00|4693.4|4691.4|4700.4|4698.4|4701.4|4699.4|4692.4|4690.4|483
1723431600000|2024-08-12 03:00:00|4699.4|4697.4|4698.4|4696.4|4701.4|4699.4|4692.4|4690.4|401
1723435200000|2024-08-12 04:00:00|4697.9|4695.9|4697.4|4695.4|4699.4|4697.4|4694.4|4692.4|627
1723438800000|2024-08-12 05:00:00|4696.4|4694.4|4699.4|4697.4|4702.4|4700.4|4693.4|4691.4|1485
1723442400000|2024-08-12 06:00:00|4699.15|4697.65|4697.15|4695.65|4701.65|4700.15|4688.15|4686.65|7044
1723446000000|2024-08-12 07:00:00|4696.15|4694.65|4699.33|4697.83|4701.65|4700.15|4682.15|4680.65|41174
1723449600000|2024-08-12 08:00:00|4698.33|4696.83|4674.33|4672.83|4701.33|4699.83|4673.33|4671.83|42670
1723453200000|2024-08-12 09:00:00|4673.33|4671.83|4679.33|4677.83|4681.33|4679.83|4669.33|4667.83|42788
1723456800000|2024-08-12 10:00:00|4678.33|4676.83|4680.33|4678.83|4680.33|4678.83|4671.33|4669.83|22548
1723460400000|2024-08-12 11:00:00|4681.33|4679.83|4683.18|4681.68|4688.33|4686.83|4680.33|4678.83|27231
1723464000000|2024-08-12 12:00:00|4682.68|4681.18|4680.18|4678.68|4686.18|4684.68|4676.18|4674.68|22545
1723467600000|2024-08-12 13:00:00|4679.18|4677.68|4663.18|4661.68|4688.18|4686.68|4658.18|4656.68|65953
1723471200000|2024-08-12 14:00:00|4664.18|4662.68|4683.24|4681.74|4684.24|4682.74|4663.18|4661.68|63033
1723474800000|2024-08-12 15:00:00|4682.24|4680.74|4682.24|4680.74|4685.24|4683.74|4664.24|4662.74|117286
1723478400000|2024-08-12 16:00:00|4681.24|4679.74|4666.24|4664.74|4683.24|4681.74|4666.24|4664.74|16552
1723482000000|2024-08-12 17:00:00|4665.24|4663.74|4667.24|4665.74|4677.24|4675.74|4663.24|4661.74|9965
1723485600000|2024-08-12 18:00:00|4666.24|4664.74|4669.24|4667.74|4671.24|4669.74|4665.24|4663.74|6080
1723489200000|2024-08-12 19:00:00|4668.74|4667.24|4670.24|4668.74|4671.24|4669.74|4664.24|4662.74|8423
1723492800000|2024-08-12 20:00:00|4670.69|4667.69|4667.99|4664.99|4672.09|4669.09|4666.49|4663.49|4
1723496400000|2024-08-12 21:00:00|4668.09|4665.09|4669.09|4666.09|4669.29|4666.29|4668.09|4665.09|0
1723500000000|2024-08-12 22:00:00|4671.29|4668.29|4670.3|4667.3|4671.99|4668.99|4669.19|4666.19|0
1723503600000|2024-08-12 23:00:00|4670.4|4667.4|4671.7|4668.7|4673.8|4670.8|4669.1|4666.1|0
1723507200000|2024-08-13 00:00:00|4671.6|4668.6|4681|4679|4683|4681|4666|4664|1726
1723510800000|2024-08-13 01:00:00|4680|4678|4676|4674|4681|4679|4673|4671|890
1723514400000|2024-08-13 02:00:00|4676.5|4674.5|4680|4678|4680|4678|4675.5|4673.5|465
1723518000000|2024-08-13 03:00:00|4679|4677|4679|4677|4683|4681|4679|4677|576
1723521600000|2024-08-13 04:00:00|4680|4678|4684|4682|4686|4684|4678.5|4676.5|319
1723525200000|2024-08-13 05:00:00|4685|4683|4689|4687|4689|4687|4681|4679|1705
1723528800000|2024-08-13 06:00:00|4688.75|4687.25|4695.75|4694.25|4697.75|4696.25|4678.75|4677.25|10158
1723532400000|2024-08-13 07:00:00|4696.75|4695.25|4691.65|4690.15|4699.75|4698.25|4685.75|4684.25|39063
1723536000000|2024-08-13 08:00:00|4690.65|4689.15|4683.65|4682.15|4694.65|4693.15|4674.65|4673.15|39599
1723539600000|2024-08-13 09:00:00|4681.65|4680.15|4677.65|4676.15|4688.65|4687.15|4675.65|4674.15|42595
1723543200000|2024-08-13 10:00:00|4676.65|4675.15|4664.65|4663.15|4676.65|4675.15|4659.65|4658.15|45396
1723546800000|2024-08-13 11:00:00|4663.65|4662.15|4669.17|4667.67|4671.65|4670.15|4662.65|4661.15|29735
1723550400000|2024-08-13 12:00:00|4670.17|4668.67|4678.17|4676.67|4684.67|4683.17|4668.17|4666.67|55193
1723554000000|2024-08-13 13:00:00|4679.17|4677.67|4677.17|4675.67|4681.17|4679.67|4671.17|4669.67|55460
1723557600000|2024-08-13 14:00:00|4676.17|4674.67|4691.04|4689.54|4692.04|4690.54|4673.17|4671.67|56264
1723561200000|2024-08-13 15:00:00|4692.04|4690.54|4691.04|4689.54|4697.04|4695.54|4689.04|4687.54|89014
1723564800000|2024-08-13 16:00:00|4690.04|4688.54|4702.04|4700.54|4702.04|4700.54|4690.04|4688.54|13419
1723568400000|2024-08-13 17:00:00|4701.04|4699.54|4701.04|4699.54|4701.04|4699.54|4694.04|4692.54|8465
1723572000000|2024-08-13 18:00:00|4700.04|4698.54|4706.04|4704.54|4707.04|4705.54|4698.04|4696.54|5226
1723575600000|2024-08-13 19:00:00|4707.04|4705.54|4709.54|4708.04|4712.04|4710.54|4703.04|4701.54|14827
1723579200000|2024-08-13 20:00:00|4710.89|4707.89|4708.59|4705.59|4711.39|4708.39|4707.09|4704.09|25
1723582800000|2024-08-13 21:00:00|4708.69|4705.69|4708.99|4705.99|4709.29|4706.29|4706.79|4703.79|0
1723586400000|2024-08-13 22:00:00|4709.09|4706.09|4708.89|4705.89|4711.59|4708.59|4707.29|4704.29|0
1723590000000|2024-08-13 23:00:00|4708.79|4705.79|4710.19|4707.19|4710.89|4707.89|4708.19|4705.19|0
1723593600000|2024-08-14 00:00:00|4710.39|4707.39|4706.2|4704.2|4711.09|4708.29|4705.2|4703.2|1738
1723597200000|2024-08-14 01:00:00|4705.2|4703.2|4715.2|4713.2|4716.2|4714.2|4704.2|4702.2|1789
1723600800000|2024-08-14 02:00:00|4714.2|4712.2|4704.2|4702.2|4715.2|4713.2|4701.2|4699.2|1878
1723604400000|2024-08-14 03:00:00|4704.7|4702.7|4708.2|4706.2|4708.2|4706.2|4703.2|4701.2|600
1723608000000|2024-08-14 04:00:00|4707.7|4705.7|4713.2|4711.2|4715.2|4713.2|4707.7|4705.7|2218
1723611600000|2024-08-14 05:00:00|4712.2|4710.2|4713.2|4711.2|4719.2|4717.2|4709.2|4707.2|3545
1723615200000|2024-08-14 06:00:00|4712.95|4711.45|4721.95|4720.45|4725.95|4724.45|4709.95|4708.45|16645
1723618800000|2024-08-14 07:00:00|4719.95|4718.45|4712.95|4711.45|4723.95|4722.45|4712.95|4711.45|33181
1723622400000|2024-08-14 08:00:00|4711.95|4710.45|4723.95|4722.45|4724.95|4723.45|4707.95|4706.45|41395
1723626000000|2024-08-14 09:00:00|4724.45|4722.95|4711.95|4710.45|4724.95|4723.45|4710.95|4709.45|32125
1723629600000|2024-08-14 10:00:00|4710.95|4709.45|4714.95|4713.45|4717.95|4716.45|4706.95|4705.45|31167
1723633200000|2024-08-14 11:00:00|4715.95|4714.45|4720.22|4718.72|4721.22|4719.72|4708.95|4707.45|37391
1723636800000|2024-08-14 12:00:00|4719.72|4718.22|4727.22|4725.72|4727.22|4725.72|4711.22|4709.72|47688
1723640400000|2024-08-14 13:00:00|4726.22|4724.72|4714.22|4712.72|4730.22|4728.72|4711.22|4709.72|57914
1723644000000|2024-08-14 14:00:00|4713.22|4711.72|4720.05|4718.55|4721.05|4719.55|4708.05|4706.55|83911
1723647600000|2024-08-14 15:00:00|4721.05|4719.55|4733.05|4731.55|4734.05|4732.55|4720.05|4718.55|118297
1723651200000|2024-08-14 16:00:00|4732.05|4730.55|4727.05|4725.55|4736.05|4734.55|4720.05|4718.55|21926
1723654800000|2024-08-14 17:00:00|4726.05|4724.55|4727.05|4725.55|4729.05|4727.55|4722.05|4720.55|10347
1723658400000|2024-08-14 18:00:00|4726.05|4724.55|4733.05|4731.55|4734.05|4732.55|4723.05|4721.55|4999
1723662000000|2024-08-14 19:00:00|4732.55|4731.05|4732.55|4731.05|4735.05|4733.55|4726.05|4724.55|7469
1723665600000|2024-08-14 20:00:00|4732.4|4729.4|4736.5|4733.5|4739.2|4736.2|4731.9|4728.9|29
1723669200000|2024-08-14 21:00:00|4736.3|4733.3|4737|4734|4737.8|4734.8|4736.1|4733.1|0
1723672800000|2024-08-14 22:00:00|4736.2|4733.2|4734.5|4731.5|4737.3|4734.3|4732.9|4729.9|0
1723676400000|2024-08-14 23:00:00|4734.6|4731.6|4733.1|4730.1|4737.5|4734.5|4731.7|4728.7|0
1723680000000|2024-08-15 00:00:00|4733.5|4730.5|4737.7|4735.7|4740.7|4738.7|4729.7|4727.7|1438
1723683600000|2024-08-15 01:00:00|4736.7|4734.7|4740.7|4738.7|4741.7|4739.7|4735.7|4733.7|670
1723687200000|2024-08-15 02:00:00|4741.7|4739.7|4747.7|4745.7|4752.7|4750.7|4738.7|4736.7|1444
1723690800000|2024-08-15 03:00:00|4746.7|4744.7|4745.7|4743.7|4747.7|4745.7|4743.7|4741.7|355
1723694400000|2024-08-15 04:00:00|4746.7|4744.7|4749.7|4747.7|4750.7|4748.7|4744.7|4742.7|554
1723698000000|2024-08-15 05:00:00|4748.7|4746.7|4746.7|4744.7|4748.7|4746.7|4739.7|4737.7|1621
1723701600000|2024-08-15 06:00:00|4746.45|4744.95|4748.45|4746.95|4750.45|4748.95|4739.45|4737.95|7795
1723705200000|2024-08-15 07:00:00|4747.45|4745.95|4754.45|4752.95|4759.45|4757.95|4740.45|4738.95|42826
1723708800000|2024-08-15 08:00:00|4755.45|4753.95|4738.45|4736.95|4755.45|4753.95|4736.45|4734.95|36418
1723712400000|2024-08-15 09:00:00|4739.45|4737.95|4739.45|4737.95|4742.45|4740.95|4738.45|4736.95|27402
1723716000000|2024-08-15 10:00:00|4738.45|4736.95|4735.35|4733.85|4738.45|4736.95|4726.45|4724.95|28105
1723719600000|2024-08-15 11:00:00|4736.35|4734.85|4745.8|4744.3|4748.8|4747.3|4733.35|4731.85|33490
1723723200000|2024-08-15 12:00:00|4746.8|4745.3|4798.8|4797.3|4807.8|4806.3|4742.8|4741.3|100988
1723726800000|2024-08-15 13:00:00|4799.8|4798.3|4816.8|4815.3|4819.8|4818.3|4795.8|4794.3|132882
1723730400000|2024-08-15 14:00:00|4815.8|4814.3|4805.55|4804.05|4816.8|4815.3|4801.95|4800.45|114647
1723734000000|2024-08-15 15:00:00|4806.55|4805.05|4816.55|4815.05|4820.55|4819.05|4804.55|4803.05|216815
1723737600000|2024-08-15 16:00:00|4815.55|4814.05|4815.55|4814.05|4820.55|4819.05|4811.55|4810.05|23251
1723741200000|2024-08-15 17:00:00|4814.55|4813.05|4820.55|4819.05|4820.55|4819.05|4813.55|4812.05|9692
1723744800000|2024-08-15 18:00:00|4819.55|4818.05|4817.55|4816.05|4820.55|4819.05|4815.55|4814.05|9636
1723748400000|2024-08-15 19:00:00|4816.55|4815.05|4820.55|4819.05|4821.55|4820.05|4814.55|4813.05|14262
1723752000000|2024-08-15 20:00:00|4820.8|4817.8|4818.8|4815.8|4821.7|4818.7|4816.3|4813.3|15
1723755600000|2024-08-15 21:00:00|4819.3|4816.3|4819.7|4816.7|4819.7|4816.7|4818.5|4815.5|0
1723759200000|2024-08-15 22:00:00|4819.6|4816.6|4824.3|4821.3|4825.2|4822.2|4818.1|4815.1|0
1723762800000|2024-08-15 23:00:00|4824.4|4821.4|4824.8|4821.8|4827.8|4824.8|4823.4|4820.4|0
1723766400000|2024-08-16 00:00:00|4825|4822|4824.3|4822.3|4825|4822.3|4817.3|4815.3|1971
1723770000000|2024-08-16 01:00:00|4823.3|4821.3|4827.3|4825.3|4829.3|4827.3|4818.3|4816.3|1657
1723773600000|2024-08-16 02:00:00|4827.8|4825.8|4824.3|4822.3|4832.3|4830.3|4824.3|4822.3|971
1723777200000|2024-08-16 03:00:00|4823.3|4821.3|4821.3|4819.3|4823.3|4821.3|4819.3|4817.3|1101
1723780800000|2024-08-16 04:00:00|4820.3|4818.3|4818.3|4816.3|4821.8|4819.8|4814.3|4812.3|763
1723784400000|2024-08-16 05:00:00|4819.3|4817.3|4828.3|4826.3|4830.3|4828.3|4818.3|4816.3|2623
1723788000000|2024-08-16 06:00:00|4828.05|4826.55|4825.05|4823.55|4835.05|4833.55|4825.05|4823.55|13601
1723791600000|2024-08-16 07:00:00|4824.05|4822.55|4833.65|4832.15|4833.65|4832.15|4817.05|4815.55|80002
1723795200000|2024-08-16 08:00:00|4834.65|4833.15|4833.65|4832.15|4842.65|4841.15|4828.65|4827.15|70598
1723798800000|2024-08-16 09:00:00|4832.65|4831.15|4848.65|4847.15|4850.65|4849.15|4832.65|4831.15|110650
1723802400000|2024-08-16 10:00:00|4847.65|4846.15|4837.65|4836.15|4847.65|4846.15|4830.65|4829.15|49149
1723806000000|2024-08-16 11:00:00|4836.65|4835.15|4827.83|4826.33|4838.65|4837.15|4827.33|4825.83|49178
1723809600000|2024-08-16 12:00:00|4828.33|4826.83|4825.33|4823.83|4830.33|4828.83|4815.33|4813.83|47979
1723813200000|2024-08-16 13:00:00|4824.33|4822.83|4831.33|4829.83|4834.33|4832.83|4823.33|4821.83|55175
1723816800000|2024-08-16 14:00:00|4832.33|4830.83|4837.23|4835.73|4845.23|4843.73|4830.33|4828.83|70978
1723820400000|2024-08-16 15:00:00|4838.23|4836.73|4841.23|4839.73|4845.23|4843.73|4836.23|4834.73|132280
1723824000000|2024-08-16 16:00:00|4840.23|4838.73|4849.23|4847.73|4850.23|4848.73|4839.23|4837.73|16843
1723827600000|2024-08-16 17:00:00|4848.73|4847.23|4847.23|4845.73|4848.73|4847.23|4842.23|4840.73|5572
1723831200000|2024-08-16 18:00:00|4846.73|4845.23|4848.23|4846.73|4848.23|4846.73|4842.23|4840.73|5595
1723834800000|2024-08-16 19:00:00|4849.23|4847.73|4844.73|4843.23|4849.23|4847.73|4841.23|4839.73|10932
1723838400000|2024-08-16 20:00:00|4845.98|4842.98|4847.48|4844.48|4848.78|4845.78|4844.98|4841.98|28
1724018400000|2024-08-18 22:00:00|4851.58|4848.58|4850.68|4847.68|4856.38|4853.38|4848.78|4845.78|0
1724022000000|2024-08-18 23:00:00|4850.78|4847.78|4850.88|4847.88|4853.68|4850.68|4847.98|4844.98|0
1724025600000|2024-08-19 00:00:00|4851.28|4848.28|4854|4852|4857|4855|4848.98|4845.98|2901
1724029200000|2024-08-19 01:00:00|4853|4851|4852|4850|4855|4853|4848|4846|2949
1724032800000|2024-08-19 02:00:00|4853|4851|4849|4847|4854|4852|4847|4845|1060
1724036400000|2024-08-19 03:00:00|4849.5|4847.5|4852|4850|4854|4852|4849|4847|914
1724040000000|2024-08-19 04:00:00|4851|4849|4846|4844|4852|4850|4843|4841|1038
1724043600000|2024-08-19 05:00:00|4847|4845|4843|4841|4849|4847|4841|4839|2869
1724047200000|2024-08-19 06:00:00|4842.75|4841.25|4838.75|4837.25|4848.75|4847.25|4838.75|4837.25|13540
1724050800000|2024-08-19 07:00:00|4839.75|4838.25|4839.74|4838.24|4845.75|4844.25|4835.74|4834.24|40023
1724054400000|2024-08-19 08:00:00|4840.74|4839.24|4849.74|4848.24|4850.74|4849.24|4837.74|4836.24|30817
1724058000000|2024-08-19 09:00:00|4848.74|4847.24|4857.74|4856.24|4858.74|4857.24|4842.74|4841.24|32753
1724061600000|2024-08-19 10:00:00|4856.74|4855.24|4859.24|4857.74|4863.74|4862.24|4855.74|4854.24|22398
1724065200000|2024-08-19 11:00:00|4858.74|4857.24|4861.82|4860.32|4865.74|4864.24|4858.74|4857.24|17917
1724068800000|2024-08-19 12:00:00|4862.32|4860.82|4862.82|4861.32|4867.82|4866.32|4861.82|4860.32|24577
1724072400000|2024-08-19 13:00:00|4861.82|4860.32|4869.82|4868.32|4875.82|4874.32|4860.82|4859.32|38345
1724076000000|2024-08-19 14:00:00|4870.82|4869.32|4874.57|4873.07|4880.57|4879.07|4867.82|4866.32|55663
1724079600000|2024-08-19 15:00:00|4875.07|4873.57|4869.57|4868.07|4877.57|4876.07|4865.57|4864.07|112648
1724083200000|2024-08-19 16:00:00|4868.57|4867.07|4873.57|4872.07|4874.57|4873.07|4866.57|4865.07|12699
1724086800000|2024-08-19 17:00:00|4872.57|4871.07|4873.57|4872.07|4874.57|4873.07|4871.57|4870.07|5438
1724090400000|2024-08-19 18:00:00|4874.57|4873.07|4876.57|4875.07|4877.57|4876.07|4871.57|4870.07|3865
1724094000000|2024-08-19 19:00:00|4875.57|4874.07|4877.57|4876.07|4878.07|4876.57|4873.57|4872.07|11127
1724097600000|2024-08-19 20:00:00|4879.32|4876.32|4875.52|4872.52|4879.82|4876.82|4874.82|4871.82|40
1724101200000|2024-08-19 21:00:00|4875.62|4872.62|4876.22|4873.22|4876.82|4873.82|4875.52|4872.52|0
1724104800000|2024-08-19 22:00:00|4878.72|4875.72|4879.1|4876.1|4880.3|4877.3|4878.62|4875.62|0
1724108400000|2024-08-19 23:00:00|4879.2|4876.2|4878.3|4875.3|4879.8|4876.8|4877.7|4874.7|0
1724112000000|2024-08-20 00:00:00|4878.4|4875.4|4876.3|4874.3|4879|4876|4871.3|4869.3|1155
1724115600000|2024-08-20 01:00:00|4876.8|4874.8|4875.3|4873.3|4878.3|4876.3|4872.3|4870.3|853
1724119200000|2024-08-20 02:00:00|4874.3|4872.3|4881.3|4879.3|4881.3|4879.3|4873.3|4871.3|767
1724122800000|2024-08-20 03:00:00|4880.3|4878.3|4874.3|4872.3|4880.3|4878.3|4873.3|4871.3|681
1724126400000|2024-08-20 04:00:00|4875.3|4873.3|4880.3|4878.3|4880.3|4878.3|4874.3|4872.3|763
1724130000000|2024-08-20 05:00:00|4879.3|4877.3|4880.3|4878.3|4882.3|4880.3|4878.3|4876.3|1903
1724133600000|2024-08-20 06:00:00|4880.05|4878.55|4886.05|4884.55|4891.05|4889.55|4876.05|4874.55|12546
1724137200000|2024-08-20 07:00:00|4887.05|4885.55|4897.89|4896.39|4897.89|4896.39|4884.05|4882.55|42484
1724140800000|2024-08-20 08:00:00|4898.39|4896.89|4886.89|4885.39|4898.39|4896.89|4880.89|4879.39|43033
1724144400000|2024-08-20 09:00:00|4885.89|4884.39|4880.89|4879.39|4890.89|4889.39|4879.89|4878.39|59646
1724148000000|2024-08-20 10:00:00|4879.89|4878.39|4878.89|4877.39|4884.89|4883.39|4873.89|4872.39|41870
1724151600000|2024-08-20 11:00:00|4879.89|4878.39|4878.17|4876.67|4880.17|4878.67|4874.89|4873.39|12825
1724155200000|2024-08-20 12:00:00|4878.67|4877.17|4871.17|4869.67|4880.17|4878.67|4869.17|4867.67|24723
1724158800000|2024-08-20 13:00:00|4872.17|4870.67|4876.17|4874.67|4877.17|4875.67|4866.17|4864.67|31546
1724162400000|2024-08-20 14:00:00|4875.17|4873.67|4861.36|4859.86|4876.17|4874.67|4858.36|4856.86|57683
1724166000000|2024-08-20 15:00:00|4860.36|4858.86|4859.36|4857.86|4861.36|4859.86|4852.36|4850.86|102056
1724169600000|2024-08-20 16:00:00|4858.36|4856.86|4847.36|4845.86|4859.36|4857.86|4847.36|4845.86|15279
1724173200000|2024-08-20 17:00:00|4848.36|4846.86|4849.36|4847.86|4850.36|4848.86|4841.36|4839.86|11808
1724176800000|2024-08-20 18:00:00|4848.36|4846.86|4854.36|4852.86|4856.36|4854.86|4848.36|4846.86|8310
1724180400000|2024-08-20 19:00:00|4853.36|4851.86|4852.36|4850.86|4857.36|4855.86|4850.36|4848.86|11676
1724184000000|2024-08-20 20:00:00|4853.51|4850.51|4853.21|4850.21|4857.01|4854.01|4853.01|4850.01|8
1724187600000|2024-08-20 21:00:00|4853.31|4850.31|4852.71|4849.71|4853.41|4850.41|4852.41|4849.41|0
1724191200000|2024-08-20 22:00:00|4852.21|4849.21|4853.11|4850.11|4854.31|4851.31|4851.61|4848.61|0
1724194800000|2024-08-20 23:00:00|4853.31|4850.31|4853.01|4850.01|4854.41|4851.41|4852.11|4849.11|0
1724198400000|2024-08-21 00:00:00|4852.81|4849.81|4859.1|4857.1|4860.1|4858.1|4850.61|4848.61|1380
1724202000000|2024-08-21 01:00:00|4858.1|4856.1|4855.1|4853.1|4860.1|4858.1|4853.1|4851.1|1153
1724205600000|2024-08-21 02:00:00|4856.1|4854.1|4859.1|4857.1|4860.1|4858.1|4854.1|4852.1|777
1724209200000|2024-08-21 03:00:00|4859.6|4857.6|4863.1|4861.1|4865.1|4863.1|4859.6|4857.6|941
1724212800000|2024-08-21 04:00:00|4862.1|4860.1|4867.1|4865.1|4867.1|4865.1|4862.1|4860.1|735
1724216400000|2024-08-21 05:00:00|4868.1|4866.1|4864.1|4862.1|4870.1|4868.1|4861.1|4859.1|2484
1724220000000|2024-08-21 06:00:00|4863.85|4862.35|4859.85|4858.35|4864.85|4863.35|4855.85|4854.35|6526
1724223600000|2024-08-21 07:00:00|4860.85|4859.35|4871.81|4870.31|4875.81|4874.31|4857.85|4856.35|34290
1724227200000|2024-08-21 08:00:00|4870.81|4869.31|4869.81|4868.31|4876.81|4875.31|4864.81|4863.31|24545
1724230800000|2024-08-21 09:00:00|4870.81|4869.31|4873.81|4872.31|4880.81|4879.31|4869.81|4868.31|30562
1724234400000|2024-08-21 10:00:00|4874.81|4873.31|4880.81|4879.31|4881.81|4880.31|4871.81|4870.31|34847
1724238000000|2024-08-21 11:00:00|4879.81|4878.31|4885.9|4884.4|4888.9|4887.4|4879.81|4878.31|26822
1724241600000|2024-08-21 12:00:00|4884.9|4883.4|4886.9|4885.4|4889.9|4888.4|4881.9|4880.4|31978
1724245200000|2024-08-21 13:00:00|4885.9|4884.4|4882.9|4881.4|4887.9|4886.4|4876.9|4875.4|34257
1724248800000|2024-08-21 14:00:00|4883.9|4882.4|4879.13|4877.63|4890.9|4889.4|4871.13|4869.63|56399
1724252400000|2024-08-21 15:00:00|4878.13|4876.63|4881.13|4879.63|4890.13|4888.63|4877.13|4875.63|91621
1724256000000|2024-08-21 16:00:00|4880.13|4878.63|4887.13|4885.63|4888.13|4886.63|4874.13|4872.63|13838
1724259600000|2024-08-21 17:00:00|4886.13|4884.63|4886.13|4884.63|4888.13|4886.63|4884.13|4882.63|5675
1724263200000|2024-08-21 18:00:00|4889.13|4887.63|4889.13|4887.63|4892.13|4890.63|4885.13|4883.63|12818
1724266800000|2024-08-21 19:00:00|4889.63|4888.13|4891.63|4890.13|4893.13|4891.63|4883.13|4881.63|8044
1724270400000|2024-08-21 20:00:00|4891.13|4889.63|4892.48|4889.48|4894.48|4891.48|4888.38|4885.38|13
1724274000000|2024-08-21 21:00:00|4892.58|4889.58|4892.28|4889.28|4893.08|4890.08|4892.08|4889.08|0
1724277600000|2024-08-21 22:00:00|4892.78|4889.78|4894.38|4891.38|4895.68|4892.68|4891.48|4888.48|0
1724281200000|2024-08-21 23:00:00|4894.48|4891.48|4894.98|4891.98|4895.18|4892.18|4893.08|4890.08|0
1724284800000|2024-08-22 00:00:00|4894.78|4891.78|4896.7|4894.7|4901.7|4899.7|4893.68|4890.68|1694
1724288400000|2024-08-22 01:00:00|4897.7|4895.7|4892.7|4890.7|4897.7|4895.7|4891.7|4889.7|693
1724292000000|2024-08-22 02:00:00|4893.7|4891.7|4887.2|4885.2|4893.7|4891.7|4886.2|4884.2|807
1724295600000|2024-08-22 03:00:00|4887.7|4885.7|4883.7|4881.7|4888.7|4886.7|4880.7|4878.7|1577
1724299200000|2024-08-22 04:00:00|4884.7|4882.7|4886.7|4884.7|4887.7|4885.7|4883.7|4881.7|741
1724302800000|2024-08-22 05:00:00|4885.7|4883.7|4883.7|4881.7|4887.2|4885.2|4882.7|4880.7|1641
1724306400000|2024-08-22 06:00:00|4883.45|4881.95|4886.45|4884.95|4886.45|4884.95|4879.45|4877.95|6230
1724310000000|2024-08-22 07:00:00|4887.45|4885.95|4894.09|4892.59|4903.95|4902.45|4886.45|4884.95|42315
1724313600000|2024-08-22 08:00:00|4894.59|4893.09|4903.09|4901.59|4905.09|4903.59|4893.09|4891.59|27889
1724317200000|2024-08-22 09:00:00|4904.09|4902.59|4898.09|4896.59|4913.09|4911.59|4897.09|4895.59|29958
1724320800000|2024-08-22 10:00:00|4897.59|4896.09|4900.09|4898.59|4903.09|4901.59|4897.09|4895.59|15413
1724324400000|2024-08-22 11:00:00|4899.09|4897.59|4899.49|4897.99|4901.49|4899.99|4897.09|4895.59|22659
1724328000000|2024-08-22 12:00:00|4898.49|4896.99|4898.49|4896.99|4901.49|4899.99|4893.49|4891.99|40700
1724331600000|2024-08-22 13:00:00|4897.49|4895.99|4903.49|4901.99|4907.49|4905.99|4897.49|4895.99|30612
1724335200000|2024-08-22 14:00:00|4904.49|4902.99|4888.53|4887.03|4905.49|4903.99|4888.53|4887.03|41025
1724338800000|2024-08-22 15:00:00|4889.53|4888.03|4878.53|4877.03|4895.53|4894.03|4874.53|4873.03|125804
1724342400000|2024-08-22 16:00:00|4879.03|4877.53|4881.53|4880.03|4893.53|4892.03|4878.53|4877.03|17997
1724346000000|2024-08-22 17:00:00|4881.03|4879.53|4869.53|4868.03|4885.53|4884.03|4868.53|4867.03|12936
1724349600000|2024-08-22 18:00:00|4868.53|4867.03|4871.53|4870.03|4878.53|4877.03|4867.53|4866.03|7510
1724353200000|2024-08-22 19:00:00|4872.53|4871.03|4868.03|4866.53|4876.53|4875.03|4864.53|4863.03|15139
1724356800000|2024-08-22 20:00:00|4868.58|4865.58|4870.48|4867.48|4872.98|4869.98|4864.78|4861.78|15
1724360400000|2024-08-22 21:00:00|4871.38|4868.38|4871.08|4868.08|4871.78|4868.78|4870.38|4867.38|0
1724364000000|2024-08-22 22:00:00|4871.68|4868.68|4873.88|4870.88|4874.38|4871.38|4870.48|4867.48|0
1724367600000|2024-08-22 23:00:00|4873.98|4870.98|4875.3|4872.3|4875.3|4872.3|4872.98|4869.98|0
1724371200000|2024-08-23 00:00:00|4875.4|4872.4|4872.9|4870.9|4878.4|4876.4|4871.9|4869.9|1657
1724374800000|2024-08-23 01:00:00|4872.4|4870.4|4874.4|4872.4|4876.4|4874.4|4871.4|4869.4|716
1724378400000|2024-08-23 02:00:00|4875.4|4873.4|4878.4|4876.4|4879.4|4877.4|4872.4|4870.4|671
1724382000000|2024-08-23 03:00:00|4877.4|4875.4|4882.4|4880.4|4882.4|4880.4|4877.4|4875.4|436
1724385600000|2024-08-23 04:00:00|4883.4|4881.4|4884.4|4882.4|4885.4|4883.4|4883.4|4881.4|697
1724389200000|2024-08-23 05:00:00|4883.9|4881.9|4887.4|4885.4|4890.4|4888.4|4883.4|4881.4|2137
1724392800000|2024-08-23 06:00:00|4887.15|4885.65|4893.15|4891.65|4895.15|4893.65|4887.15|4885.65|7428
1724396400000|2024-08-23 07:00:00|4894.15|4892.65|4889.33|4887.83|4904.65|4903.15|4888.33|4886.83|47771
1724400000000|2024-08-23 08:00:00|4888.33|4886.83|4903.33|4901.83|4903.33|4901.83|4887.33|4885.83|28213
1724403600000|2024-08-23 09:00:00|4904.33|4902.83|4910.33|4908.83|4912.33|4910.83|4899.33|4897.83|50389
1724407200000|2024-08-23 10:00:00|4909.33|4907.83|4909.33|4907.83|4913.33|4911.83|4905.33|4903.83|33201
1724410800000|2024-08-23 11:00:00|4908.33|4906.83|4903.97|4902.47|4911.33|4909.83|4903.33|4901.83|16395
1724414400000|2024-08-23 12:00:00|4904.97|4903.47|4899.97|4898.47|4905.97|4904.47|4895.97|4894.47|26320
1724418000000|2024-08-23 13:00:00|4900.97|4899.47|4898.97|4897.47|4902.97|4901.47|4893.97|4892.47|25315
1724421600000|2024-08-23 14:00:00|4899.97|4898.47|4906.48|4904.98|4920.48|4918.98|4896.48|4894.98|90054
1724425200000|2024-08-23 15:00:00|4905.48|4903.98|4900.48|4898.98|4911.48|4909.98|4898.48|4896.98|117734
1724428800000|2024-08-23 16:00:00|4901.48|4899.98|4896.48|4894.98|4901.48|4899.98|4888.48|4886.98|19946
1724432400000|2024-08-23 17:00:00|4895.98|4894.48|4899.48|4897.98|4903.48|4901.98|4895.48|4893.98|9406
1724436000000|2024-08-23 18:00:00|4898.48|4896.98|4900.48|4898.98|4901.48|4899.98|4895.48|4893.98|6548
1724439600000|2024-08-23 19:00:00|4899.48|4897.98|4906.48|4904.98|4909.48|4907.98|4898.48|4896.98|13185
1724443200000|2024-08-23 20:00:00|4905.83|4902.83|4904.93|4901.93|4908.13|4905.13|4903.23|4900.23|8
1724623200000|2024-08-25 22:00:00|4908.2|4905.2|4900.1|4897.1|4911.1|4908.1|4899.7|4896.7|0
1724626800000|2024-08-25 23:00:00|4900.3|4897.3|4903.3|4900.3|4903.5|4900.5|4898.2|4895.2|0
1724630400000|2024-08-26 00:00:00|4903.5|4900.5|4902.2|4900.2|4905.5|4902.5|4890.2|4888.2|2057
1724634000000|2024-08-26 01:00:00|4902.7|4900.7|4897.2|4895.2|4903.2|4901.2|4897.2|4895.2|1387
1724637600000|2024-08-26 02:00:00|4897.7|4895.7|4893.2|4891.2|4898.2|4896.2|4893.2|4891.2|836
1724641200000|2024-08-26 03:00:00|4894.2|4892.2|4894.2|4892.2|4897.2|4895.2|4892.2|4890.2|629
1724644800000|2024-08-26 04:00:00|4895.2|4893.2|4893.2|4891.2|4895.2|4893.2|4893.2|4891.2|331
1724648400000|2024-08-26 05:00:00|4892.2|4890.2|4897.2|4895.2|4899.2|4897.2|4891.2|4889.2|1298
1724652000000|2024-08-26 06:00:00|4896.95|4895.45|4898.95|4897.45|4901.95|4900.45|4891.95|4890.45|6676
1724655600000|2024-08-26 07:00:00|4899.95|4898.45|4901.49|4899.99|4906.95|4905.45|4896.49|4894.99|19266
1724659200000|2024-08-26 08:00:00|4900.49|4898.99|4907.49|4905.99|4911.49|4909.99|4899.49|4897.99|15960
1724662800000|2024-08-26 09:00:00|4908.49|4906.99|4900.49|4898.99|4908.49|4906.99|4898.49|4896.99|13418
1724666400000|2024-08-26 10:00:00|4901.49|4899.99|4905.49|4903.99|4907.49|4905.99|4900.49|4898.99|10073
1724670000000|2024-08-26 11:00:00|4905.99|4904.49|4911.03|4909.53|4911.49|4909.99|4904.03|4902.53|11782
1724673600000|2024-08-26 12:00:00|4910.03|4908.53|4910.03|4908.53|4910.03|4908.53|4906.03|4904.53|19427
1724677200000|2024-08-26 13:00:00|4911.03|4909.53|4911.03|4909.53|4912.03|4910.53|4899.03|4897.53|22549
1724680800000|2024-08-26 14:00:00|4912.03|4910.53|4898.95|4897.45|4912.03|4910.53|4891.95|4890.45|31335
1724684400000|2024-08-26 15:00:00|4899.95|4898.45|4893.65|4892.15|4901.95|4900.45|4892.65|4891.15|54529
1724688000000|2024-08-26 16:00:00|4892.65|4891.15|4899.65|4898.15|4902.65|4901.15|4891.65|4890.15|9610
1724691600000|2024-08-26 17:00:00|4900.15|4898.65|4890.65|4889.15|4902.65|4901.15|4888.65|4887.15|4680
1724695200000|2024-08-26 18:00:00|4889.65|4888.15|4900.65|4899.15|4901.65|4900.15|4888.65|4887.15|3465
1724698800000|2024-08-26 19:00:00|4900.15|4898.65|4898.65|4897.15|4900.65|4899.15|4895.65|4894.15|5181
1724702400000|2024-08-26 20:00:00|4898.9|4895.9|4893.2|4890.2|4898.9|4895.9|4891.8|4888.8|0
1724706000000|2024-08-26 21:00:00|4893.1|4890.1|4893.3|4890.3|4894|4891|4892.8|4889.8|0
1724709600000|2024-08-26 22:00:00|4893.7|4890.7|4891.4|4888.4|4896.3|4893.3|4889.3|4886.3|0
1724713200000|2024-08-26 23:00:00|4891.2|4888.2|4895.4|4892.4|4896.3|4893.3|4890.9|4887.9|0
1724716800000|2024-08-27 00:00:00|4895.6|4892.6|4897.4|4895.4|4901.4|4899.4|4894.2|4891.2|843
1724720400000|2024-08-27 01:00:00|4896.9|4894.9|4899.4|4897.4|4899.9|4897.9|4895.4|4893.4|722
1724724000000|2024-08-27 02:00:00|4898.4|4896.4|4902.4|4900.4|4904.4|4902.4|4898.4|4896.4|658
1724727600000|2024-08-27 03:00:00|4903.4|4901.4|4902.4|4900.4|4903.4|4901.4|4900.4|4898.4|195
1724731200000|2024-08-27 04:00:00|4901.4|4899.4|4903.4|4901.4|4904.4|4902.4|4900.4|4898.4|320
1724734800000|2024-08-27 05:00:00|4904.4|4902.4|4906.4|4904.4|4907.4|4905.4|4903.4|4901.4|915
1724738400000|2024-08-27 06:00:00|4906.15|4904.65|4902.15|4900.65|4908.15|4906.65|4899.15|4897.65|4547
1724742000000|2024-08-27 07:00:00|4905.15|4903.65|4906.29|4904.79|4912.15|4910.65|4900.29|4898.79|32692
1724745600000|2024-08-27 08:00:00|4907.29|4905.79|4915.29|4913.79|4917.29|4915.79|4907.29|4905.79|24914
1724749200000|2024-08-27 09:00:00|4916.29|4914.79|4902.29|4900.79|4916.29|4914.79|4902.29|4900.79|40100
1724752800000|2024-08-27 10:00:00|4903.29|4901.79|4901.29|4899.79|4904.29|4902.79|4896.29|4894.79|14609
1724756400000|2024-08-27 11:00:00|4900.29|4898.79|4908.1|4906.6|4910.29|4908.79|4898.29|4896.79|15117
1724760000000|2024-08-27 12:00:00|4909.1|4907.6|4897.1|4895.6|4910.1|4908.6|4894.1|4892.6|21905
1724763600000|2024-08-27 13:00:00|4897.6|4896.1|4900.1|4898.6|4906.1|4904.6|4893.1|4891.6|39238
1724767200000|2024-08-27 14:00:00|4901.1|4899.6|4906.61|4905.11|4911.61|4910.11|4899.1|4897.6|44175
1724770800000|2024-08-27 15:00:00|4907.61|4906.11|4901.61|4900.11|4908.61|4907.11|4896.61|4895.11|81772
1724774400000|2024-08-27 16:00:00|4901.11|4899.61|4903.61|4902.11|4905.61|4904.11|4898.61|4897.11|8115
1724778000000|2024-08-27 17:00:00|4904.61|4903.11|4909.61|4908.11|4910.61|4909.11|4903.61|4902.11|7027
1724781600000|2024-08-27 18:00:00|4908.61|4907.11|4906.61|4905.11|4909.61|4908.11|4905.61|4904.11|2924
1724785200000|2024-08-27 19:00:00|4907.11|4905.61|4903.61|4902.11|4907.61|4906.11|4903.61|4902.11|4519
1724788800000|2024-08-27 20:00:00|4904.66|4901.66|4903.96|4900.96|4906.66|4903.66|4902.76|4899.76|41
1724792400000|2024-08-27 21:00:00|4904.66|4901.66|4905|4902|4905.2|4902.2|4903.56|4900.56|0
1724796000000|2024-08-27 22:00:00|4904.8|4901.8|4899.7|4896.7|4905.9|4902.9|4897.5|4894.5|0
1724799600000|2024-08-27 23:00:00|4899.6|4896.6|4899.3|4896.3|4901.8|4898.8|4895.8|4892.8|0
1724803200000|2024-08-28 00:00:00|4899.5|4896.5|4901.4|4899.4|4903.5|4900.5|4895.4|4893.4|1166
1724806800000|2024-08-28 01:00:00|4902.4|4900.4|4903.4|4901.4|4903.4|4901.4|4898.4|4896.4|745
1724810400000|2024-08-28 02:00:00|4902.4|4900.4|4906.4|4904.4|4907.4|4905.4|4902.4|4900.4|803
1724814000000|2024-08-28 03:00:00|4907.4|4905.4|4906.4|4904.4|4907.4|4905.4|4905.4|4903.4|291
1724817600000|2024-08-28 04:00:00|4906.9|4904.9|4908.4|4906.4|4909.4|4907.4|4906.4|4904.4|205
1724821200000|2024-08-28 05:00:00|4907.9|4905.9|4911.4|4909.4|4912.4|4910.4|4907.4|4905.4|1662
1724824800000|2024-08-28 06:00:00|4911.15|4909.65|4913.15|4911.65|4915.15|4913.65|4909.15|4907.65|4437
1724828400000|2024-08-28 07:00:00|4915.15|4913.65|4918.3|4916.8|4918.3|4916.8|4910.15|4908.65|24598
1724832000000|2024-08-28 08:00:00|4917.3|4915.8|4919.3|4917.8|4925.3|4923.8|4913.3|4911.8|31922
1724835600000|2024-08-28 09:00:00|4920.3|4918.8|4923.3|4921.8|4923.3|4921.8|4914.3|4912.8|26515
1724839200000|2024-08-28 10:00:00|4924.3|4922.8|4928.3|4926.8|4930.8|4929.3|4922.3|4920.8|25006
1724842800000|2024-08-28 11:00:00|4929.3|4927.8|4928.1|4926.6|4933.3|4931.8|4926.1|4924.6|22392
1724846400000|2024-08-28 12:00:00|4927.1|4925.6|4925.1|4923.6|4930.1|4928.6|4921.1|4919.6|25786
1724850000000|2024-08-28 13:00:00|4924.1|4922.6|4931.1|4929.6|4934.1|4932.6|4920.1|4918.6|38767
1724853600000|2024-08-28 14:00:00|4930.1|4928.6|4922.86|4921.36|4931.1|4929.6|4919.86|4918.36|65918
1724857200000|2024-08-28 15:00:00|4921.86|4920.36|4916.86|4915.36|4923.86|4922.36|4911.86|4910.36|102614
1724860800000|2024-08-28 16:00:00|4915.86|4914.36|4919.86|4918.36|4920.86|4919.36|4909.86|4908.36|16052
1724864400000|2024-08-28 17:00:00|4919.36|4917.86|4896.86|4895.36|4921.86|4920.36|4896.86|4895.36|17111
1724868000000|2024-08-28 18:00:00|4895.86|4894.36|4913.86|4912.36|4914.36|4912.86|4894.86|4893.36|7497
1724871600000|2024-08-28 19:00:00|4913.36|4911.86|4914.36|4912.86|4917.86|4916.36|4910.86|4909.36|11640
1724875200000|2024-08-28 20:00:00|4915.11|4912.11|4907.41|4904.41|4917.71|4914.71|4897.11|4894.11|0
1724878800000|2024-08-28 21:00:00|4907.61|4904.61|4900.8|4897.8|4908.31|4905.31|4900.8|4897.8|0
1724882400000|2024-08-28 22:00:00|4901.3|4898.3|4895.5|4892.5|4904.4|4901.4|4889.7|4886.7|0
1724886000000|2024-08-28 23:00:00|4895.4|4892.4|4896.3|4893.3|4897.1|4894.1|4894.1|4891.1|0
1724889600000|2024-08-29 00:00:00|4896.5|4893.5|4907.6|4905.6|4910.6|4908.6|4896.5|4893.5|2160
1724893200000|2024-08-29 01:00:00|4908.6|4906.6|4902.6|4900.6|4909.6|4907.6|4902.6|4900.6|1378
1724896800000|2024-08-29 02:00:00|4901.6|4899.6|4905.6|4903.6|4907.6|4905.6|4900.6|4898.6|1041
1724900400000|2024-08-29 03:00:00|4906.1|4904.1|4909.6|4907.6|4909.6|4907.6|4904.6|4902.6|535
1724904000000|2024-08-29 04:00:00|4908.6|4906.6|4909.6|4907.6|4912.6|4910.6|4908.6|4906.6|465
1724907600000|2024-08-29 05:00:00|4909.1|4907.1|4912.6|4910.6|4913.6|4911.6|4906.6|4904.6|1561
1724911200000|2024-08-29 06:00:00|4912.35|4910.85|4915.35|4913.85|4916.35|4914.85|4909.35|4907.85|8969
1724914800000|2024-08-29 07:00:00|4916.35|4914.85|4930.62|4929.12|4937.62|4936.12|4915.35|4913.85|49815
1724918400000|2024-08-29 08:00:00|4929.62|4928.12|4943.62|4942.12|4945.62|4944.12|4928.62|4927.12|51073
1724922000000|2024-08-29 09:00:00|4944.62|4943.12|4956.62|4955.12|4964.62|4963.12|4942.62|4941.12|53530
1724925600000|2024-08-29 10:00:00|4957.62|4956.12|4952.12|4950.62|4958.62|4957.12|4946.62|4945.12|39279
1724929200000|2024-08-29 11:00:00|4951.62|4950.12|4957.27|4955.77|4963.27|4961.77|4948.62|4947.12|29820
1724932800000|2024-08-29 12:00:00|4956.27|4954.77|4963.27|4961.77|4964.27|4962.77|4951.27|4949.77|42932
1724936400000|2024-08-29 13:00:00|4962.27|4960.77|4954.27|4952.77|4964.27|4962.77|4946.27|4944.77|43075
1724940000000|2024-08-29 14:00:00|4955.27|4953.77|4958.28|4956.78|4963.28|4961.78|4954.27|4952.77|55822
1724943600000|2024-08-29 15:00:00|4958.78|4957.28|4977.28|4975.78|4978.28|4976.78|4957.28|4955.78|151184
1724947200000|2024-08-29 16:00:00|4977.78|4976.28|4975.28|4973.78|4982.28|4980.78|4974.28|4972.78|29061
1724950800000|2024-08-29 17:00:00|4974.28|4972.78|4969.78|4968.28|4974.28|4972.78|4964.28|4962.78|14735
1724954400000|2024-08-29 18:00:00|4969.28|4967.78|4944.28|4942.78|4969.28|4967.78|4938.28|4936.78|16770
1724958000000|2024-08-29 19:00:00|4945.28|4943.78|4946.28|4944.78|4955.28|4953.78|4940.78|4939.28|13165
1724961600000|2024-08-29 20:00:00|4946.73|4943.73|4952.03|4949.03|4953.63|4950.63|4946.73|4943.73|115
1724965200000|2024-08-29 21:00:00|4952.13|4949.13|4952.63|4949.63|4953.13|4950.13|4951.43|4948.43|0
1724968800000|2024-08-29 22:00:00|4953.03|4950.03|4951.1|4948.1|4954.33|4951.33|4948.23|4945.23|0
1724972400000|2024-08-29 23:00:00|4951|4948|4950.6|4947.6|4952.4|4949.4|4950|4947|0
1724976000000|2024-08-30 00:00:00|4950.7|4947.7|4951|4949|4955|4953|4945.6|4942.6|1254
1724979600000|2024-08-30 01:00:00|4952|4950|4954|4952|4955|4953|4951|4949|867
1724983200000|2024-08-30 02:00:00|4953|4951|4959|4957|4959|4957|4953|4951|514
1724986800000|2024-08-30 03:00:00|4958|4956|4953|4951|4959|4957|4951|4949|566
1724990400000|2024-08-30 04:00:00|4952.5|4950.5|4954|4952|4955|4953|4948|4946|682
1724994000000|2024-08-30 05:00:00|4953|4951|4958|4956|4962|4960|4952|4950|3230
1724997600000|2024-08-30 06:00:00|4957.75|4956.25|4955.75|4954.25|4963.75|4962.25|4953.75|4952.25|12581
1725001200000|2024-08-30 07:00:00|4957.75|4956.25|4973.55|4972.05|4976.55|4975.05|4956.75|4955.25|45851
1725004800000|2024-08-30 08:00:00|4974.05|4972.55|4975.55|4974.05|4977.55|4976.05|4970.55|4969.05|27883
1725008400000|2024-08-30 09:00:00|4974.55|4973.05|4980.55|4979.05|4982.55|4981.05|4974.55|4973.05|15682
1725012000000|2024-08-30 10:00:00|4978.56|4977.06|4979.56|4978.06|4979.56|4978.06|4973.56|4972.06|30950
1725015600000|2024-08-30 11:00:00|4980.56|4979.06|4974.21|4972.71|4981.56|4980.06|4970.21|4968.71|20692
1725019200000|2024-08-30 12:00:00|4975.21|4973.71|4970.21|4968.71|4980.21|4978.71|4968.21|4966.71|25470
1725022800000|2024-08-30 13:00:00|4969.71|4968.21|4971.21|4969.71|4973.21|4971.71|4965.21|4963.71|39762
1725026400000|2024-08-30 14:00:00|4970.71|4969.21|4962.16|4960.66|4974.21|4972.71|4961.16|4959.66|56406
1725030000000|2024-08-30 15:00:00|4961.16|4959.66|4955.16|4953.66|4967.16|4965.66|4953.16|4951.66|195500
1725033600000|2024-08-30 16:00:00|4954.16|4952.66|4952.16|4950.66|4956.16|4954.66|4942.16|4940.66|25699
1725037200000|2024-08-30 17:00:00|4952.66|4951.16|4951.16|4949.66|4955.16|4953.66|4950.16|4948.66|9532
1725040800000|2024-08-30 18:00:00|4952.16|4950.66|4958.16|4956.66|4960.16|4958.66|4950.16|4948.66|9937
1725044400000|2024-08-30 19:00:00|4958.66|4957.16|4968.66|4967.16|4973.16|4971.66|4955.16|4953.66|13966
1725048000000|2024-08-30 20:00:00|4969.21|4966.21|4967.91|4964.91|4970.91|4967.91|4966.01|4963.01|110
1725228000000|2024-09-01 22:00:00|4973.11|4970.11|4969.31|4966.31|4973.71|4970.71|4968.71|4965.71|0
1725231600000|2024-09-01 23:00:00|4969.11|4966.11|4969.11|4966.11|4970.81|4967.81|4968.81|4965.81|0
1725235200000|2024-09-02 00:00:00|4969.31|4966.31|4959|4957|4969.91|4966.91|4958.41|4956.41|1328
1725238800000|2024-09-02 01:00:00|4960|4958|4961|4959|4962|4960|4958|4956|906
1725242400000|2024-09-02 02:00:00|4960|4958|4955|4953|4960|4958|4954|4952|898
1725246000000|2024-09-02 03:00:00|4955.5|4953.5|4957|4955|4958|4956|4953|4951|450
1725249600000|2024-09-02 04:00:00|4958|4956|4958|4956|4958|4956|4952|4950|873
1725253200000|2024-09-02 05:00:00|4959|4957|4961|4959|4962|4960|4957|4955|2071
1725256800000|2024-09-02 06:00:00|4960.75|4959.25|4956.75|4955.25|4963.75|4962.25|4953.75|4952.25|10351
1725260400000|2024-09-02 07:00:00|4954.75|4953.25|4943.27|4941.77|4958.75|4957.25|4923.75|4922.25|62481
1725264000000|2024-09-02 08:00:00|4944.27|4942.77|4950.27|4948.77|4953.27|4951.77|4941.27|4939.77|35328
1725267600000|2024-09-02 09:00:00|4949.27|4947.77|4958.27|4956.77|4958.27|4956.77|4948.27|4946.77|22235
1725271200000|2024-09-02 10:00:00|4957.27|4955.77|4952.27|4950.77|4957.27|4955.77|4952.27|4950.77|12602
1725274800000|2024-09-02 11:00:00|4953.27|4951.77|4961.02|4959.52|4962.02|4960.52|4953.27|4951.77|12728
1725278400000|2024-09-02 12:00:00|4960.02|4958.52|4967.02|4965.52|4969.02|4967.52|4959.02|4957.52|18524
1725282000000|2024-09-02 13:00:00|4966.02|4964.52|4966.02|4964.52|4970.02|4968.52|4961.02|4959.52|28288
1725285600000|2024-09-02 14:00:00|4966.52|4965.02|4971.09|4969.59|4974.09|4972.59|4963.02|4961.52|25861
1725289200000|2024-09-02 15:00:00|4972.09|4970.59|4976.09|4974.59|4976.09|4974.59|4971.09|4969.59|75636
1725292800000|2024-09-02 16:00:00|4975.09|4973.59|4975.09|4973.59|4976.59|4975.09|4974.09|4972.59|6039
1725296400000|2024-09-02 17:00:00|4976.09|4974.59|4976.59|4975.09|4977.09|4975.59|4975.09|4973.59|2071
1725300000000|2024-09-02 18:00:00|4976.09|4974.59|4977.09|4975.59|4977.09|4975.59|4976.09|4974.59|463
1725303600000|2024-09-02 19:00:00|4978.09|4976.59|4977.09|4975.59|4978.09|4976.59|4976.59|4975.09|820
1725307200000|2024-09-02 20:00:00|4977.34|4974.34|4977.34|4974.34|4977.34|4974.34|4977.34|4974.34|32
1725310800000|2024-09-02 21:00:00|4977.24|4974.24|4977.14|4974.14|4977.24|4974.24|4977.14|4974.14|0
1725314400000|2024-09-02 22:00:00|4977.44|4974.44|4974.44|4971.44|4979.54|4976.54|4972.84|4969.84|0
1725318000000|2024-09-02 23:00:00|4974.24|4971.24|4970.7|4967.7|4974.24|4971.24|4968.1|4965.1|0
1725321600000|2024-09-03 00:00:00|4971|4968|4975.8|4973.8|4975.8|4973.8|4967.8|4965.8|1200
1725325200000|2024-09-03 01:00:00|4976.3|4974.3|4976.8|4974.8|4978.8|4976.8|4974.8|4972.8|849
1725328800000|2024-09-03 02:00:00|4975.8|4973.8|4973.8|4971.8|4977.8|4975.8|4973.8|4971.8|624
1725332400000|2024-09-03 03:00:00|4972.8|4970.8|4971.8|4969.8|4972.8|4970.8|4968.8|4966.8|695
1725336000000|2024-09-03 04:00:00|4972.8|4970.8|4973.8|4971.8|4974.8|4972.8|4970.8|4968.8|340
1725339600000|2024-09-03 05:00:00|4974.3|4972.3|4975.8|4973.8|4984.3|4982.3|4971.8|4969.8|5231
1725343200000|2024-09-03 06:00:00|4975.55|4974.05|4976.55|4975.05|4980.55|4979.05|4970.55|4969.05|7409
1725346800000|2024-09-03 07:00:00|4978.55|4977.05|4980.26|4978.76|4988.55|4987.05|4975.55|4974.05|35098
1725350400000|2024-09-03 08:00:00|4981.26|4979.76|4966.26|4964.76|4983.26|4981.76|4965.26|4963.76|33240
1725354000000|2024-09-03 09:00:00|4965.26|4963.76|4953.26|4951.76|4966.26|4964.76|4952.76|4951.26|42030
1725357600000|2024-09-03 10:00:00|4954.26|4952.76|4953.26|4951.76|4956.26|4954.76|4946.26|4944.76|42133
1725361200000|2024-09-03 11:00:00|4954.26|4952.76|4956.86|4955.36|4958.26|4956.76|4950.26|4948.76|23390
1725364800000|2024-09-03 12:00:00|4957.86|4956.36|4947.86|4946.36|4959.86|4958.36|4946.86|4945.36|24484
1725368400000|2024-09-03 13:00:00|4948.86|4947.36|4932.86|4931.36|4951.86|4950.36|4927.86|4926.36|75432
1725372000000|2024-09-03 14:00:00|4929.36|4927.86|4909.16|4907.66|4929.36|4927.86|4908.16|4906.66|119061
1725375600000|2024-09-03 15:00:00|4908.16|4906.66|4909.16|4907.66|4920.16|4918.66|4907.16|4905.66|171279
1725379200000|2024-09-03 16:00:00|4910.16|4908.66|4908.16|4906.66|4914.16|4912.66|4907.16|4905.66|28603
1725382800000|2024-09-03 17:00:00|4907.16|4905.66|4903.16|4901.66|4912.16|4910.66|4903.16|4901.66|15364
1725386400000|2024-09-03 18:00:00|4904.16|4902.66|4891.16|4889.66|4904.16|4902.66|4891.16|4889.66|17869
1725390000000|2024-09-03 19:00:00|4891.66|4890.16|4884.16|4882.66|4894.16|4892.66|4874.16|4872.66|32580
1725393600000|2024-09-03 20:00:00|4885.81|4882.81|4882.81|4879.81|4888.51|4885.51|4879.31|4876.31|38
1725397200000|2024-09-03 21:00:00|4882.71|4879.71|4881.91|4878.91|4882.81|4879.81|4881.11|4878.11|0
1725400800000|2024-09-03 22:00:00|4882.81|4879.81|4881.2|4878.2|4884.21|4881.21|4877.81|4874.81|0
1725404400000|2024-09-03 23:00:00|4881|4878|4880.1|4877.1|4882.7|4879.7|4877|4874|0
1725408000000|2024-09-04 00:00:00|4880.4|4877.4|4863.9|4861.9|4885.9|4883.9|4862.9|4860.9|4665
1725411600000|2024-09-04 01:00:00|4863.4|4861.4|4869.9|4867.9|4876.9|4874.9|4860.9|4858.9|1980
1725415200000|2024-09-04 02:00:00|4869.4|4867.4|4863.9|4861.9|4872.4|4870.4|4860.9|4858.9|4136
1725418800000|2024-09-04 03:00:00|4864.9|4862.9|4861.9|4859.9|4868.9|4866.9|4859.9|4857.9|1403
1725422400000|2024-09-04 04:00:00|4862.9|4860.9|4858.9|4856.9|4868.9|4866.9|4857.9|4855.9|1914
1725426000000|2024-09-04 05:00:00|4856.9|4854.9|4850.9|4848.9|4857.9|4855.9|4844.9|4842.9|9826
1725429600000|2024-09-04 06:00:00|4850.65|4849.15|4833.65|4832.15|4855.65|4854.15|4833.65|4832.15|27781
1725433200000|2024-09-04 07:00:00|4835.65|4834.15|4864.81|4863.31|4866.81|4865.31|4835.65|4834.15|116045
1725436800000|2024-09-04 08:00:00|4865.81|4864.31|4859.81|4858.31|4870.81|4869.31|4853.81|4852.31|57770
1725440400000|2024-09-04 09:00:00|4858.81|4857.31|4862.81|4861.31|4869.81|4868.31|4855.31|4853.81|60013
1725444000000|2024-09-04 10:00:00|4863.81|4862.31|4852.81|4851.31|4864.81|4863.31|4852.81|4851.31|33591
1725447600000|2024-09-04 11:00:00|4853.81|4852.31|4846.67|4845.17|4856.81|4855.31|4845.67|4844.17|41359
1725451200000|2024-09-04 12:00:00|4845.67|4844.17|4853.67|4852.17|4855.67|4854.17|4844.67|4843.17|37413
1725454800000|2024-09-04 13:00:00|4852.67|4851.17|4858.17|4856.67|4860.67|4859.17|4844.67|4843.17|64968
1725458400000|2024-09-04 14:00:00|4853.17|4851.67|4860.71|4859.21|4862.71|4861.21|4838.67|4837.17|126826
1725462000000|2024-09-04 15:00:00|4861.71|4860.21|4842.71|4841.21|4866.71|4865.21|4840.71|4839.21|176980
1725465600000|2024-09-04 16:00:00|4842.21|4840.71|4851.71|4850.21|4854.71|4853.21|4838.71|4837.21|26237
1725469200000|2024-09-04 17:00:00|4850.71|4849.21|4844.71|4843.21|4852.71|4851.21|4843.71|4842.21|11436
1725472800000|2024-09-04 18:00:00|4845.71|4844.21|4838.71|4837.21|4849.71|4848.21|4838.71|4837.21|13342
1725476400000|2024-09-04 19:00:00|4838.21|4836.71|4844.71|4843.21|4846.71|4845.21|4835.71|4834.21|23181
1725480000000|2024-09-04 20:00:00|4845.36|4842.36|4844.56|4841.56|4845.56|4842.56|4839.06|4836.06|42
1725483600000|2024-09-04 21:00:00|4843.86|4840.86|4844.56|4841.56|4844.66|4841.66|4843.86|4840.86|0
1725487200000|2024-09-04 22:00:00|4845.26|4842.26|4846.36|4843.36|4847.66|4844.66|4844.66|4841.66|0
1725490800000|2024-09-04 23:00:00|4846.26|4843.26|4843.7|4840.7|4847.5|4844.5|4838.6|4835.6|0
1725494400000|2024-09-05 00:00:00|4843.4|4840.4|4850.5|4848.5|4853.5|4851.5|4843|4840|1446
1725498000000|2024-09-05 01:00:00|4851|4849|4849.5|4847.5|4855.5|4853.5|4847.5|4845.5|935
1725501600000|2024-09-05 02:00:00|4850|4848|4851.5|4849.5|4853.5|4851.5|4843.5|4841.5|691
1725505200000|2024-09-05 03:00:00|4852|4850|4839.5|4837.5|4852|4850|4837.5|4835.5|498
1725508800000|2024-09-05 04:00:00|4838.5|4836.5|4836.5|4834.5|4841.5|4839.5|4834.5|4832.5|1064
1725512400000|2024-09-05 05:00:00|4837|4835|4841.5|4839.5|4845.5|4843.5|4831.5|4829.5|2888
1725516000000|2024-09-05 06:00:00|4841.25|4839.75|4829.25|4827.75|4842.75|4841.25|4824.25|4822.75|16262
1725519600000|2024-09-05 07:00:00|4830.25|4828.75|4854.08|4852.58|4854.08|4852.58|4823.25|4821.75|66238
1725523200000|2024-09-05 08:00:00|4853.08|4851.58|4845.58|4844.08|4855.08|4853.58|4841.08|4839.58|53153
1725526800000|2024-09-05 09:00:00|4846.08|4844.58|4834.08|4832.58|4848.08|4846.58|4823.08|4821.58|35402
1725530400000|2024-09-05 10:00:00|4835.08|4833.58|4829.08|4827.58|4840.08|4838.58|4827.08|4825.58|36249
1725534000000|2024-09-05 11:00:00|4830.08|4828.58|4828.65|4827.15|4842.08|4840.58|4825.08|4823.58|40638
1725537600000|2024-09-05 12:00:00|4828.15|4826.65|4827.65|4826.15|4832.65|4831.15|4815.65|4814.15|67124
1725541200000|2024-09-05 13:00:00|4828.65|4827.15|4829.65|4828.15|4832.65|4831.15|4816.65|4815.15|52097
1725544800000|2024-09-05 14:00:00|4831.65|4830.15|4835.41|4833.91|4844.41|4842.91|4826.41|4824.91|72013
1725548400000|2024-09-05 15:00:00|4836.41|4834.91|4809.41|4807.91|4836.41|4834.91|4809.41|4807.91|160980
1725552000000|2024-09-05 16:00:00|4808.41|4806.91|4819.41|4817.91|4821.41|4819.91|4807.41|4805.91|29180
1725555600000|2024-09-05 17:00:00|4818.41|4816.91|4829.41|4827.91|4830.41|4828.91|4813.41|4811.91|13644
1725559200000|2024-09-05 18:00:00|4829.91|4828.41|4826.41|4824.91|4832.41|4830.91|4825.41|4823.91|7536
1725562800000|2024-09-05 19:00:00|4826.91|4825.41|4820.41|4818.91|4826.91|4825.41|4810.41|4808.91|19768
1725566400000|2024-09-05 20:00:00|4821.36|4818.36|4819.16|4816.16|4826.46|4823.46|4817.86|4814.86|23
1725570000000|2024-09-05 21:00:00|4819.26|4816.26|4820.16|4817.16|4820.56|4817.56|4818.26|4815.26|0
1725573600000|2024-09-05 22:00:00|4820.26|4817.26|4818.76|4815.76|4820.76|4817.76|4816.26|4813.26|0
1725577200000|2024-09-05 23:00:00|4818.86|4815.86|4818.46|4815.46|4819.06|4816.06|4815.56|4812.56|0
1725580800000|2024-09-06 00:00:00|4818.56|4815.56|4811.3|4809.3|4820.7|4817.7|4810.3|4808.3|1685
1725584400000|2024-09-06 01:00:00|4810.8|4808.8|4823.3|4821.3|4826.3|4824.3|4805.3|4803.3|3660
1725588000000|2024-09-06 02:00:00|4823.8|4821.8|4828.3|4826.3|4829.3|4827.3|4822.3|4820.3|1083
1725591600000|2024-09-06 03:00:00|4829.3|4827.3|4819.3|4817.3|4829.3|4827.3|4819.3|4817.3|1882
1725595200000|2024-09-06 04:00:00|4819.8|4817.8|4822.3|4820.3|4824.3|4822.3|4818.3|4816.3|755
1725598800000|2024-09-06 05:00:00|4821.3|4819.3|4817.8|4815.8|4823.3|4821.3|4809.8|4807.8|2993
1725602400000|2024-09-06 06:00:00|4817.55|4816.05|4803.05|4801.55|4820.05|4818.55|4802.55|4801.05|13183
1725606000000|2024-09-06 07:00:00|4804.05|4802.55|4800.33|4798.83|4809.05|4807.55|4777.05|4775.55|121799
1725609600000|2024-09-06 08:00:00|4799.83|4798.33|4780.33|4778.83|4805.33|4803.83|4775.33|4773.83|82777
1725613200000|2024-09-06 09:00:00|4779.33|4777.83|4802.33|4800.83|4802.33|4800.83|4777.33|4775.83|74338
1725616800000|2024-09-06 10:00:00|4801.33|4799.83|4788.33|4786.83|4802.33|4800.83|4787.33|4785.83|43127
1725620400000|2024-09-06 11:00:00|4789.33|4787.83|4800.97|4799.47|4800.97|4799.47|4788.33|4786.83|31821
1725624000000|2024-09-06 12:00:00|4799.97|4798.47|4814.97|4813.47|4822.47|4820.97|4793.97|4792.47|117910
1725627600000|2024-09-06 13:00:00|4813.97|4812.47|4805.97|4804.47|4830.97|4829.47|4805.97|4804.47|95338
1725631200000|2024-09-06 14:00:00|4804.97|4803.47|4747.17|4745.67|4806.97|4805.47|4744.17|4742.67|135086
1725634800000|2024-09-06 15:00:00|4749.17|4747.67|4733.17|4731.67|4769.17|4767.67|4729.17|4727.67|282319
1725638400000|2024-09-06 16:00:00|4732.17|4730.67|4735.17|4733.67|4738.17|4736.67|4729.17|4727.67|43574
1725642000000|2024-09-06 17:00:00|4734.17|4732.67|4736.17|4734.67|4743.17|4741.67|4732.17|4730.67|13062
1725645600000|2024-09-06 18:00:00|4737.17|4735.67|4729.17|4727.67|4737.67|4736.17|4724.17|4722.67|11111
1725649200000|2024-09-06 19:00:00|4729.67|4728.17|4728.17|4726.67|4736.17|4734.67|4724.17|4722.67|15531
1725652800000|2024-09-06 20:00:00|4731.22|4728.22|4720.62|4717.62|4731.22|4728.22|4714.72|4711.72|44
1725832800000|2024-09-08 22:00:00|4734.52|4731.52|4734.62|4731.62|4736.62|4733.62|4729.92|4726.92|0
1725836400000|2024-09-08 23:00:00|4734.52|4731.52|4738.1|4735.1|4739.6|4736.6|4731.62|4728.62|0
1725840000000|2024-09-09 00:00:00|4738|4735|4744|4742|4747.6|4745|4736|4734|2589
1725843600000|2024-09-09 01:00:00|4745|4743|4750|4748|4754|4752|4744|4742|2597
1725847200000|2024-09-09 02:00:00|4749.5|4747.5|4748|4746|4752|4750|4746|4744|1093
1725850800000|2024-09-09 03:00:00|4748.5|4746.5|4751|4749|4753|4751|4748.5|4746.5|1064
1725854400000|2024-09-09 04:00:00|4751.5|4749.5|4758|4756|4761|4759|4751|4749|1706
1725858000000|2024-09-09 05:00:00|4757.5|4755.5|4754|4752|4760|4758|4751|4749|5021
1725861600000|2024-09-09 06:00:00|4753.75|4752.25|4759.75|4758.25|4762.75|4761.25|4747.75|4746.25|21597
1725865200000|2024-09-09 07:00:00|4760.75|4759.25|4775.87|4774.37|4775.87|4774.37|4758.75|4757.25|78814
1725868800000|2024-09-09 08:00:00|4774.87|4773.37|4774.87|4773.37|4777.87|4776.37|4762.87|4761.37|66091
1725872400000|2024-09-09 09:00:00|4774.37|4772.87|4783.87|4782.37|4788.87|4787.37|4772.87|4771.37|50560
1725876000000|2024-09-09 10:00:00|4782.87|4781.37|4774.87|4773.37|4783.87|4782.37|4771.87|4770.37|33653
1725879600000|2024-09-09 11:00:00|4775.37|4773.87|4776.67|4775.17|4786.87|4785.37|4775.37|4773.87|22959
1725883200000|2024-09-09 12:00:00|4777.67|4776.17|4774.67|4773.17|4777.67|4776.17|4764.67|4763.17|51491
1725886800000|2024-09-09 13:00:00|4775.17|4773.67|4782.67|4781.17|4784.67|4783.17|4767.67|4766.17|63921
1725890400000|2024-09-09 14:00:00|4783.67|4782.17|4776.33|4774.83|4799.33|4797.83|4775.33|4773.83|105116
1725894000000|2024-09-09 15:00:00|4775.83|4774.33|4787.33|4785.83|4788.33|4786.83|4769.33|4767.83|139395
1725897600000|2024-09-09 16:00:00|4786.33|4784.83|4794.33|4792.83|4795.33|4793.83|4785.33|4783.83|21140
1725901200000|2024-09-09 17:00:00|4795.33|4793.83|4782.33|4780.83|4796.33|4794.83|4782.33|4780.83|17048
1725904800000|2024-09-09 18:00:00|4783.33|4781.83|4782.33|4780.83|4784.33|4782.83|4776.33|4774.83|14842
1725908400000|2024-09-09 19:00:00|4781.33|4779.83|4790.33|4788.83|4790.33|4788.83|4780.33|4778.83|14738
1725912000000|2024-09-09 20:00:00|4791.08|4788.08|4795.68|4792.68|4797.48|4794.48|4789.88|4786.88|0
1725915600000|2024-09-09 21:00:00|4795.58|4792.58|4796.6|4793.6|4797.1|4794.1|4795.38|4792.38|0
1725919200000|2024-09-09 22:00:00|4797.2|4794.2|4794.1|4791.1|4798.6|4795.6|4793.9|4790.9|0
1725922800000|2024-09-09 23:00:00|4794.2|4791.2|4795.9|4792.9|4797.4|4794.4|4794.1|4791.1|0
1725926400000|2024-09-10 00:00:00|4796|4793|4789.6|4787.6|4796.2|4793.2|4781.1|4779.1|848
1725930000000|2024-09-10 01:00:00|4789.1|4787.1|4789.1|4787.1|4792.1|4790.1|4784.1|4782.1|998
1725933600000|2024-09-10 02:00:00|4788.1|4786.1|4782.1|4780.1|4788.1|4786.1|4778.6|4776.6|326
1725937200000|2024-09-10 03:00:00|4782.6|4780.6|4777.1|4775.1|4783.1|4781.1|4776.1|4774.1|516
1725940800000|2024-09-10 04:00:00|4776.6|4774.6|4771.1|4769.1|4779.1|4777.1|4769.6|4767.6|562
1725944400000|2024-09-10 05:00:00|4772.1|4770.1|4776.1|4774.1|4778.1|4776.1|4768.1|4766.1|1587
1725948000000|2024-09-10 06:00:00|4775.85|4774.35|4776.85|4775.35|4779.85|4778.35|4768.85|4767.35|8547
1725951600000|2024-09-10 07:00:00|4775.35|4773.85|4799.58|4798.08|4800.58|4799.08|4769.85|4768.35|43891
1725955200000|2024-09-10 08:00:00|4800.58|4799.08|4782.58|4781.08|4804.58|4803.08|4779.58|4778.08|36908
1725958800000|2024-09-10 09:00:00|4782.08|4780.58|4784.58|4783.08|4791.58|4790.08|4766.58|4765.08|40749
1725962400000|2024-09-10 10:00:00|4785.58|4784.08|4776.58|4775.08|4787.58|4786.08|4772.58|4771.08|33547
1725966000000|2024-09-10 11:00:00|4777.58|4776.08|4773|4771.5|4781.58|4780.08|4764.5|4763|39388
1725969600000|2024-09-10 12:00:00|4772.5|4771|4775.5|4774|4780.5|4779|4769.5|4768|34178
1725973200000|2024-09-10 13:00:00|4776.5|4775|4755.5|4754|4776.5|4775|4752.5|4751|66677
1725976800000|2024-09-10 14:00:00|4754.5|4753|4740.65|4739.15|4755.5|4754|4736.65|4735.15|92310
1725980400000|2024-09-10 15:00:00|4739.65|4738.15|4730.65|4729.15|4754.65|4753.15|4729.65|4728.15|168778
1725984000000|2024-09-10 16:00:00|4729.65|4728.15|4737.65|4736.15|4739.65|4738.15|4724.65|4723.15|29056
1725987600000|2024-09-10 17:00:00|4736.65|4735.15|4747.65|4746.15|4747.65|4746.15|4735.65|4734.15|15168
1725991200000|2024-09-10 18:00:00|4748.65|4747.15|4759.65|4758.15|4760.65|4759.15|4748.15|4746.65|12015
1725994800000|2024-09-10 19:00:00|4758.65|4757.15|4763.65|4762.15|4764.65|4763.15|4758.65|4757.15|14842
1725998400000|2024-09-10 20:00:00|4763.7|4760.7|4762|4759|4764.8|4761.8|4759.8|4756.8|17
1726002000000|2024-09-10 21:00:00|4762.2|4759.2|4763|4760|4763.3|4760.3|4761.7|4758.7|0
1726005600000|2024-09-10 22:00:00|4762.2|4759.2|4762.4|4759.4|4762.8|4759.8|4760.8|4757.8|0
1726009200000|2024-09-10 23:00:00|4762.3|4759.3|4759.2|4756.2|4763.8|4760.8|4758|4755|0
1726012800000|2024-09-11 00:00:00|4759.4|4756.4|4751.4|4749.4|4760|4757|4748.4|4746.4|1722
1726016400000|2024-09-11 01:00:00|4750.9|4748.9|4747.4|4745.4|4756.4|4754.4|4741.4|4739.4|1167
1726020000000|2024-09-11 02:00:00|4747.9|4745.9|4752.4|4750.4|4754.4|4752.4|4746.4|4744.4|644
1726023600000|2024-09-11 03:00:00|4752.9|4750.9|4746.4|4744.4|4753.4|4751.4|4742.9|4740.9|827
1726027200000|2024-09-11 04:00:00|4745.9|4743.9|4743.9|4741.9|4746.4|4744.4|4740.4|4738.4|1041
1726030800000|2024-09-11 05:00:00|4743.4|4741.4|4749.4|4747.4|4751.4|4749.4|4740.4|4738.4|4813
1726034400000|2024-09-11 06:00:00|4749.15|4747.65|4760.15|4758.65|4768.15|4766.65|4748.15|4746.65|17033
1726038000000|2024-09-11 07:00:00|4761.15|4759.65|4777.33|4775.83|4780.15|4778.65|4757.15|4755.65|62620
1726041600000|2024-09-11 08:00:00|4776.33|4774.83|4763.33|4761.83|4780.33|4778.83|4756.33|4754.83|41070
1726045200000|2024-09-11 09:00:00|4764.33|4762.83|4764.33|4762.83|4768.33|4766.83|4756.33|4754.83|31814
1726048800000|2024-09-11 10:00:00|4763.33|4761.83|4775.33|4773.83|4778.33|4776.83|4763.33|4761.83|40420
1726052400000|2024-09-11 11:00:00|4776.33|4774.83|4774.17|4772.67|4780.33|4778.83|4770.33|4768.83|21302
1726056000000|2024-09-11 12:00:00|4774.67|4773.17|4790.17|4788.67|4793.17|4791.67|4762.17|4760.67|75066
1726059600000|2024-09-11 13:00:00|4791.17|4789.67|4767.17|4765.67|4798.17|4796.67|4766.17|4764.67|82092
1726063200000|2024-09-11 14:00:00|4766.17|4764.67|4752.56|4751.06|4767.17|4765.67|4736.56|4735.06|119280
1726066800000|2024-09-11 15:00:00|4751.56|4750.06|4776.56|4775.06|4779.56|4778.06|4749.56|4748.06|127634
1726070400000|2024-09-11 16:00:00|4776.06|4774.56|4787.56|4786.06|4791.56|4790.06|4775.56|4774.06|29242
1726074000000|2024-09-11 17:00:00|4788.56|4787.06|4799.56|4798.06|4805.56|4804.06|4788.56|4787.06|21748
1726077600000|2024-09-11 18:00:00|4800.06|4798.56|4809.56|4808.06|4817.56|4816.06|4798.56|4797.06|17207
1726081200000|2024-09-11 19:00:00|4808.56|4807.06|4818.06|4816.56|4820.56|4819.06|4807.56|4806.06|17169
1726084800000|2024-09-11 20:00:00|4814.91|4811.91|4816.41|4813.41|4820.31|4817.31|4812.91|4809.91|86
1726088400000|2024-09-11 21:00:00|4816.61|4813.61|4815.71|4812.71|4816.81|4813.81|4815.41|4812.41|0
1726092000000|2024-09-11 22:00:00|4816.71|4813.71|4817.2|4814.2|4818|4815|4813.71|4810.71|0
1726095600000|2024-09-11 23:00:00|4817.5|4814.5|4816.8|4813.8|4817.9|4814.9|4815.6|4812.6|0
1726099200000|2024-09-12 00:00:00|4817|4814|4820.3|4818.3|4824.8|4822.3|4816.2|4813.2|3200
1726102800000|2024-09-12 01:00:00|4819.3|4817.3|4821.3|4819.3|4824.3|4822.3|4814.8|4812.8|1212
1726106400000|2024-09-12 02:00:00|4820.8|4818.8|4814.3|4812.3|4822.3|4820.3|4811.3|4809.3|2373
1726110000000|2024-09-12 03:00:00|4813.3|4811.3|4819.3|4817.3|4822.3|4820.3|4810.3|4808.3|1843
1726113600000|2024-09-12 04:00:00|4818.3|4816.3|4824.3|4822.3|4826.3|4824.3|4818.3|4816.3|1835
1726117200000|2024-09-12 05:00:00|4824.8|4822.8|4826.8|4824.8|4830.3|4828.3|4821.3|4819.3|3597
1726120800000|2024-09-12 06:00:00|4826.55|4825.05|4821.05|4819.55|4837.05|4835.55|4819.05|4817.55|21093
1726124400000|2024-09-12 07:00:00|4822.05|4820.55|4819.88|4818.38|4838.05|4836.55|4818.88|4817.38|96558
1726128000000|2024-09-12 08:00:00|4819.38|4817.88|4820.88|4819.38|4824.88|4823.38|4814.88|4813.38|79082
1726131600000|2024-09-12 09:00:00|4819.88|4818.38|4830.88|4829.38|4837.88|4836.38|4817.88|4816.38|58655
1726135200000|2024-09-12 10:00:00|4830.38|4828.88|4829.88|4828.38|4834.88|4833.38|4824.88|4823.38|52822
1726138800000|2024-09-12 11:00:00|4828.88|4827.38|4831.13|4829.63|4832.13|4830.63|4821.88|4820.38|46904
1726142400000|2024-09-12 12:00:00|4832.13|4830.63|4814.13|4812.63|4837.13|4835.63|4810.13|4808.63|58506
1726146000000|2024-09-12 13:00:00|4813.13|4811.63|4795.13|4793.63|4818.13|4816.63|4782.13|4780.63|88177
1726149600000|2024-09-12 14:00:00|4796.13|4794.63|4806.12|4804.62|4819.12|4817.62|4791.13|4789.63|117011
1726153200000|2024-09-12 15:00:00|4807.12|4805.62|4807.12|4805.62|4818.12|4816.62|4804.12|4802.62|138516
1726156800000|2024-09-12 16:00:00|4806.12|4804.62|4828.62|4827.12|4829.12|4827.62|4805.12|4803.62|30787
1726160400000|2024-09-12 17:00:00|4828.12|4826.62|4836.12|4834.62|4838.12|4836.62|4828.12|4826.62|10880
1726164000000|2024-09-12 18:00:00|4835.12|4833.62|4827.12|4825.62|4838.12|4836.62|4817.12|4815.62|6661
1726167600000|2024-09-12 19:00:00|4826.62|4825.12|4830.12|4828.62|4830.12|4828.62|4824.12|4822.62|7632
1726171200000|2024-09-12 20:00:00|4831.77|4828.77|4825.47|4822.47|4831.97|4828.97|4823.97|4820.97|51
1726174800000|2024-09-12 21:00:00|4825.27|4822.27|4826.5|4823.5|4827|4824|4825.07|4822.07|0
1726178400000|2024-09-12 22:00:00|4828.1|4825.1|4831.8|4828.8|4832.5|4829.5|4827.3|4824.3|0
1726182000000|2024-09-12 23:00:00|4831.7|4828.7|4832.2|4829.2|4835.8|4832.8|4831.7|4828.7|0
1726185600000|2024-09-13 00:00:00|4832.4|4829.4|4834.9|4832.9|4835.9|4833.9|4827.9|4825.9|1646
1726189200000|2024-09-13 01:00:00|4835.9|4833.9|4829.9|4827.9|4835.9|4833.9|4827.9|4825.9|885
1726192800000|2024-09-13 02:00:00|4828.9|4826.9|4824.9|4822.9|4830.4|4828.4|4823.9|4821.9|483
1726196400000|2024-09-13 03:00:00|4825.4|4823.4|4828.9|4826.9|4829.9|4827.9|4825.4|4823.4|403
1726200000000|2024-09-13 04:00:00|4828.4|4826.4|4829.9|4827.9|4830.9|4828.9|4826.9|4824.9|1941
1726203600000|2024-09-13 05:00:00|4828.4|4826.4|4827.4|4825.4|4835.9|4833.9|4826.9|4824.9|1836
1726207200000|2024-09-13 06:00:00|4827.15|4825.65|4819.65|4818.15|4829.65|4828.15|4817.65|4816.15|11539
1726210800000|2024-09-13 07:00:00|4820.65|4819.15|4829.22|4827.72|4848.65|4847.15|4819.65|4818.15|76476
1726214400000|2024-09-13 08:00:00|4828.22|4826.72|4823.22|4821.72|4834.22|4832.72|4821.22|4819.72|85313
1726218000000|2024-09-13 09:00:00|4824.22|4822.72|4828.22|4826.72|4834.22|4832.72|4821.22|4819.72|77586
1726221600000|2024-09-13 10:00:00|4827.22|4825.72|4831.22|4829.72|4832.22|4830.72|4825.22|4823.72|46896
1726225200000|2024-09-13 11:00:00|4830.22|4828.72|4826.73|4825.23|4832.22|4830.72|4821.22|4819.72|34472
1726228800000|2024-09-13 12:00:00|4825.73|4824.23|4829.73|4828.23|4835.73|4834.23|4825.73|4824.23|43471
1726232400000|2024-09-13 13:00:00|4830.73|4829.23|4840.73|4839.23|4841.73|4840.23|4825.73|4824.23|86310
1726236000000|2024-09-13 14:00:00|4841.73|4840.23|4845.39|4843.89|4855.39|4853.89|4837.73|4836.23|119877
1726239600000|2024-09-13 15:00:00|4846.39|4844.89|4846.39|4844.89|4847.39|4845.89|4840.39|4838.89|132021
1726243200000|2024-09-13 16:00:00|4847.39|4845.89|4836.39|4834.89|4847.39|4845.89|4831.39|4829.89|24922
1726246800000|2024-09-13 17:00:00|4837.39|4835.89|4840.39|4838.89|4844.39|4842.89|4837.39|4835.89|10896
1726250400000|2024-09-13 18:00:00|4839.39|4837.89|4836.39|4834.89|4843.39|4841.89|4833.39|4831.89|12630
1726254000000|2024-09-13 19:00:00|4835.39|4833.89|4846.39|4844.89|4846.39|4844.89|4833.39|4831.89|11755
1726257600000|2024-09-13 20:00:00|4846.74|4843.74|4843.94|4840.94|4848.04|4845.04|4842.44|4839.44|4
1726437600000|2024-09-15 22:00:00|4844.64|4841.64|4844|4841|4846.34|4843.34|4840.6|4837.6|0
1726441200000|2024-09-15 23:00:00|4843.9|4840.9|4849.6|4846.6|4850.5|4847.5|4843.6|4840.6|0
1726444800000|2024-09-16 00:00:00|4849.7|4846.7|4850.1|4848.1|4852.1|4850.1|4847.1|4845.1|1304
1726448400000|2024-09-16 01:00:00|4849.1|4847.1|4849.1|4847.1|4850.1|4848.1|4843.1|4841.1|433
1726452000000|2024-09-16 02:00:00|4848.6|4846.6|4852.1|4850.1|4852.1|4850.1|4848.1|4846.1|1003
1726455600000|2024-09-16 03:00:00|4851.1|4849.1|4853.1|4851.1|4853.1|4851.1|4850.1|4848.1|1352
1726459200000|2024-09-16 04:00:00|4853.6|4851.6|4853.1|4851.1|4855.1|4853.1|4851.1|4849.1|879
1726462800000|2024-09-16 05:00:00|4852.6|4850.6|4848.1|4846.1|4853.1|4851.1|4846.1|4844.1|1331
1726466400000|2024-09-16 06:00:00|4847.85|4846.35|4829.85|4828.35|4847.85|4846.35|4827.85|4826.35|21986
1726470000000|2024-09-16 07:00:00|4830.85|4829.35|4848.62|4847.12|4848.62|4847.12|4825.35|4823.85|134809
1726473600000|2024-09-16 08:00:00|4847.62|4846.12|4847.62|4846.12|4853.62|4852.12|4843.62|4842.12|83656
1726477200000|2024-09-16 09:00:00|4848.62|4847.12|4839.62|4838.12|4852.62|4851.12|4837.62|4836.12|149225
1726480800000|2024-09-16 10:00:00|4838.62|4837.12|4845.62|4844.12|4848.62|4847.12|4838.62|4837.12|210786
1726484400000|2024-09-16 11:00:00|4844.62|4843.12|4842.11|4840.61|4847.62|4846.12|4838.62|4837.12|107550
1726488000000|2024-09-16 12:00:00|4841.11|4839.61|4833.11|4831.61|4844.11|4842.61|4829.11|4827.61|185205
1726491600000|2024-09-16 13:00:00|4832.11|4830.61|4837.11|4835.61|4837.11|4835.61|4821.11|4819.61|189544
1726495200000|2024-09-16 14:00:00|4836.11|4834.61|4828.78|4827.28|4839.78|4838.28|4822.28|4820.78|131523
1726498800000|2024-09-16 15:00:00|4827.78|4826.28|4831.78|4830.28|4832.78|4831.28|4822.78|4821.28|215291
1726502400000|2024-09-16 16:00:00|4832.78|4831.28|4833.78|4832.28|4834.78|4833.28|4827.78|4826.28|19625
1726506000000|2024-09-16 17:00:00|4834.78|4833.28|4841.78|4840.28|4841.78|4840.28|4832.78|4831.28|9403
1726509600000|2024-09-16 18:00:00|4840.78|4839.28|4846.78|4845.28|4847.78|4846.28|4839.78|4838.28|13582
1726513200000|2024-09-16 19:00:00|4845.78|4844.28|4850.78|4849.28|4851.78|4850.28|4842.78|4841.28|13184
1726516800000|2024-09-16 20:00:00|4852.73|4849.73|4847.73|4844.73|4852.93|4849.93|4847.43|4844.43|55
1726520400000|2024-09-16 21:00:00|4848.13|4845.13|4846.63|4843.63|4848.13|4845.13|4846.03|4843.03|0
1726524000000|2024-09-16 22:00:00|4848.03|4845.03|4850.93|4847.93|4852.73|4849.73|4848.03|4845.03|0
1726527600000|2024-09-16 23:00:00|4851.13|4848.13|4849.03|4846.03|4852.43|4849.43|4848.33|4845.33|0
1726531200000|2024-09-17 00:00:00|4848.63|4845.63|4840.03|4838.03|4850.73|4847.73|4839.03|4837.03|1917
1726534800000|2024-09-17 01:00:00|4839.03|4837.03|4843.03|4841.03|4843.03|4841.03|4837.03|4835.03|1215
1726538400000|2024-09-17 02:00:00|4842.03|4840.03|4842.03|4840.03|4843.03|4841.03|4839.03|4837.03|2010
1726542000000|2024-09-17 03:00:00|4842.53|4840.53|4842.03|4840.03|4844.03|4842.03|4840.03|4838.03|768
1726545600000|2024-09-17 04:00:00|4843.03|4841.03|4842.03|4840.03|4844.03|4842.03|4840.03|4838.03|6079
1726549200000|2024-09-17 05:00:00|4843.03|4841.03|4849.03|4847.03|4850.03|4848.03|4842.03|4840.03|2813
1726552800000|2024-09-17 06:00:00|4848.78|4847.28|4844.78|4843.28|4854.78|4853.28|4844.78|4843.28|11394
1726556400000|2024-09-17 07:00:00|4845.78|4844.28|4843.2|4841.7|4852.78|4851.28|4839.7|4838.2|169179
1726560000000|2024-09-17 08:00:00|4842.7|4841.2|4854.7|4853.2|4855.7|4854.2|4842.7|4841.2|126341
1726563600000|2024-09-17 09:00:00|4855.7|4854.2|4866.7|4865.2|4871.7|4870.2|4853.7|4852.2|163566
1726567200000|2024-09-17 10:00:00|4867.7|4866.2|4866.7|4865.2|4877.7|4876.2|4866.7|4865.2|113303
1726570800000|2024-09-17 11:00:00|4866.2|4864.7|4868.5|4867|4870.5|4869|4856.7|4855.2|91580
1726574400000|2024-09-17 12:00:00|4869.5|4868|4880.5|4879|4880.5|4879|4864.5|4863|110945
1726578000000|2024-09-17 13:00:00|4881.5|4880|4861.5|4860|4881.5|4880|4860.5|4859|122589
1726581600000|2024-09-17 14:00:00|4860.5|4859|4861.89|4860.39|4871.39|4869.89|4858.5|4857|150291
1726585200000|2024-09-17 15:00:00|4862.89|4861.39|4861.89|4860.39|4866.89|4865.39|4858.89|4857.39|263330
1726588800000|2024-09-17 16:00:00|4860.89|4859.39|4838.89|4837.39|4862.89|4861.39|4833.89|4832.39|51199
1726592400000|2024-09-17 17:00:00|4839.39|4837.89|4848.89|4847.39|4851.89|4850.39|4838.89|4837.39|17846
1726596000000|2024-09-17 18:00:00|4848.39|4846.89|4847.89|4846.39|4850.89|4849.39|4843.89|4842.39|12522
1726599600000|2024-09-17 19:00:00|4848.89|4847.39|4854.89|4853.39|4854.89|4853.39|4844.89|4843.39|13252
1726603200000|2024-09-17 20:00:00|4857.74|4854.74|4857.44|4854.44|4861.44|4858.44|4856.24|4853.24|78
1726606800000|2024-09-17 21:00:00|4857.64|4854.64|4857.4|4854.4|4857.9|4854.9|4856.64|4853.64|0
1726610400000|2024-09-17 22:00:00|4858.1|4855.1|4858.2|4855.2|4859.7|4856.7|4856.7|4853.7|0
1726614000000|2024-09-17 23:00:00|4858.3|4855.3|4861.2|4858.2|4861.9|4858.9|4857|4854|0
1726617600000|2024-09-18 00:00:00|4861.6|4858.6|4862.6|4860.6|4864.6|4862.6|4858.6|4856.3|1333
1726621200000|2024-09-18 01:00:00|4861.6|4859.6|4862.6|4860.6|4863.6|4861.6|4856.6|4854.6|798
1726624800000|2024-09-18 02:00:00|4862.1|4860.1|4862.6|4860.6|4865.6|4863.6|4861.6|4859.6|541
1726628400000|2024-09-18 03:00:00|4862.1|4860.1|4858.6|4856.6|4863.1|4861.1|4858.6|4856.6|619
1726632000000|2024-09-18 04:00:00|4859.1|4857.1|4856.6|4854.6|4860.6|4858.6|4854.6|4852.6|1559
1726635600000|2024-09-18 05:00:00|4856.1|4854.1|4860.6|4858.6|4862.6|4860.6|4853.6|4851.6|2270
1726639200000|2024-09-18 06:00:00|4860.35|4858.85|4861.35|4859.85|4866.35|4864.85|4857.35|4855.85|10235
1726642800000|2024-09-18 07:00:00|4862.35|4860.85|4851.86|4850.36|4865.35|4863.85|4851.86|4850.36|70450
1726646400000|2024-09-18 08:00:00|4852.86|4851.36|4850.86|4849.36|4854.86|4853.36|4844.86|4843.36|50078
1726650000000|2024-09-18 09:00:00|4849.86|4848.36|4850.86|4849.36|4852.86|4851.36|4843.86|4842.36|88197
1726653600000|2024-09-18 10:00:00|4849.86|4848.36|4842.86|4841.36|4850.86|4849.36|4841.86|4840.36|51204
1726657200000|2024-09-18 11:00:00|4841.86|4840.36|4844.36|4842.86|4847.86|4846.36|4840.86|4839.36|38420
1726660800000|2024-09-18 12:00:00|4843.86|4842.36|4847.86|4846.36|4849.86|4848.36|4840.86|4839.36|42972
1726664400000|2024-09-18 13:00:00|4848.86|4847.36|4836.86|4835.36|4850.86|4849.36|4834.86|4833.36|30254
1726668000000|2024-09-18 14:00:00|4837.86|4836.36|4841.1|4839.6|4845.6|4844.1|4830.6|4829.1|50200
1726671600000|2024-09-18 15:00:00|4841.6|4840.1|4831.6|4830.1|4843.6|4842.1|4831.6|4830.1|127921
1726675200000|2024-09-18 16:00:00|4830.6|4829.1|4844.6|4843.1|4845.6|4844.1|4829.6|4828.1|33384
1726678800000|2024-09-18 17:00:00|4845.6|4844.1|4852.6|4851.1|4853.6|4852.1|4844.6|4843.1|9420
1726682400000|2024-09-18 18:00:00|4851.1|4849.6|4854.6|4853.1|4899.6|4898.1|4850.6|4849.1|31060
1726686000000|2024-09-18 19:00:00|4853.6|4852.1|4847.1|4845.6|4863.6|4862.1|4842.6|4841.1|21933
1726689600000|2024-09-18 20:00:00|4849.25|4846.25|4856.75|4853.75|4862.05|4859.05|4846.25|4843.25|16
1726693200000|2024-09-18 21:00:00|4856.85|4853.85|4859.1|4856.1|4859.3|4856.3|4856.25|4853.25|0
1726696800000|2024-09-18 22:00:00|4858.4|4855.4|4865.7|4862.7|4868.8|4865.8|4857.9|4854.9|0
1726700400000|2024-09-18 23:00:00|4866|4863|4877.4|4874.4|4880.5|4877.5|4858.9|4855.9|0
1726704000000|2024-09-19 00:00:00|4877.6|4874.6|4865.5|4863.5|4887.3|4884.3|4864|4862|2839
1726707600000|2024-09-19 01:00:00|4866|4864|4879.5|4877.5|4879.5|4877.5|4861.5|4859.5|1219
1726711200000|2024-09-19 02:00:00|4880.5|4878.5|4891.5|4889.5|4896.5|4894.5|4879|4877|1400
1726714800000|2024-09-19 03:00:00|4892.5|4890.5|4897.5|4895.5|4897.5|4895.5|4886.5|4884.5|1373
1726718400000|2024-09-19 04:00:00|4898|4896|4897.5|4895.5|4899.5|4897.5|4895|4893|1578
1726722000000|2024-09-19 05:00:00|4896.5|4894.5|4887.5|4885.5|4897.5|4895.5|4885|4883|1845
1726725600000|2024-09-19 06:00:00|4886.5|4884.5|4894.25|4892.75|4901.25|4899.75|4876.75|4875.25|21294
1726729200000|2024-09-19 07:00:00|4896.25|4894.75|4885.36|4883.86|4902.25|4900.75|4873.36|4871.86|89702
1726732800000|2024-09-19 08:00:00|4884.36|4882.86|4905.36|4903.86|4906.36|4904.86|4881.36|4879.86|62842
1726736400000|2024-09-19 09:00:00|4906.36|4904.86|4917.36|4915.86|4921.36|4919.86|4904.36|4902.86|83968
1726740000000|2024-09-19 10:00:00|4916.86|4915.36|4923.86|4922.36|4927.36|4925.86|4916.36|4914.86|67499
1726743600000|2024-09-19 11:00:00|4924.86|4923.36|4929.76|4928.26|4933.76|4932.26|4918.36|4916.86|40609
1726747200000|2024-09-19 12:00:00|4930.76|4929.26|4927.76|4926.26|4932.76|4931.26|4925.76|4924.26|50878
1726750800000|2024-09-19 13:00:00|4928.76|4927.26|4927.76|4926.26|4937.76|4936.26|4914.76|4913.26|86921
1726754400000|2024-09-19 14:00:00|4928.76|4927.26|4928.53|4927.03|4936.53|4935.03|4919.53|4918.03|72719
1726758000000|2024-09-19 15:00:00|4929.53|4928.03|4944.53|4943.03|4949.53|4948.03|4927.53|4926.03|175324
1726761600000|2024-09-19 16:00:00|4943.53|4942.03|4948.53|4947.03|4951.53|4950.03|4943.53|4942.03|29643
1726765200000|2024-09-19 17:00:00|4949.53|4948.03|4955.53|4954.03|4956.53|4955.03|4946.53|4945.03|11987
1726768800000|2024-09-19 18:00:00|4954.53|4953.03|4950.53|4949.03|4956.53|4955.03|4946.53|4945.03|8744
1726772400000|2024-09-19 19:00:00|4949.53|4948.03|4941.03|4939.53|4950.53|4949.03|4935.53|4934.03|16448
1726776000000|2024-09-19 20:00:00|4941.08|4938.08|4937.78|4934.78|4941.48|4938.48|4936.58|4933.58|70
1726779600000|2024-09-19 21:00:00|4937.68|4934.68|4938.18|4935.18|4938.98|4935.98|4937.28|4934.28|0
1726783200000|2024-09-19 22:00:00|4938.58|4935.58|4936.08|4933.08|4939.98|4936.98|4933.28|4930.28|0
1726786800000|2024-09-19 23:00:00|4935.88|4932.88|4934.38|4931.38|4938.28|4935.28|4933.58|4930.58|0
1726790400000|2024-09-20 00:00:00|4934.18|4931.18|4931.78|4929.78|4935.38|4932.78|4927.78|4925.78|1435
1726794000000|2024-09-20 01:00:00|4932.28|4930.28|4931.78|4929.78|4933.78|4931.78|4928.78|4926.78|733
1726797600000|2024-09-20 02:00:00|4931.28|4929.28|4926.78|4924.78|4935.78|4933.78|4926.78|4924.78|1312
1726801200000|2024-09-20 03:00:00|4927.78|4925.78|4928.78|4926.78|4929.78|4927.78|4922.78|4920.78|1521
1726804800000|2024-09-20 04:00:00|4928.28|4926.28|4926.78|4924.78|4929.78|4927.78|4922.78|4920.78|1772
1726808400000|2024-09-20 05:00:00|4925.78|4923.78|4922.78|4920.78|4925.78|4923.78|4917.78|4915.78|3662
1726812000000|2024-09-20 06:00:00|4922.53|4921.03|4918.53|4917.03|4929.53|4928.03|4918.53|4917.03|15813
1726815600000|2024-09-20 07:00:00|4920.53|4919.03|4915.58|4914.08|4925.53|4924.03|4906.53|4905.03|84263
1726819200000|2024-09-20 08:00:00|4916.58|4915.08|4897.58|4896.08|4917.58|4916.08|4890.58|4889.08|67995
1726822800000|2024-09-20 09:00:00|4896.58|4895.08|4899.58|4898.08|4905.58|4904.08|4893.58|4892.08|105058
1726826400000|2024-09-20 10:00:00|4900.58|4899.08|4908.58|4907.08|4911.58|4910.08|4895.58|4894.08|53393
1726830000000|2024-09-20 11:00:00|4909.58|4908.08|4909.81|4908.31|4913.58|4912.08|4903.58|4902.08|28185
1726833600000|2024-09-20 12:00:00|4910.81|4909.31|4903.81|4902.31|4914.81|4913.31|4903.81|4902.31|27401
1726837200000|2024-09-20 13:00:00|4903.31|4901.81|4877.81|4876.31|4903.81|4902.31|4876.81|4875.31|70562
1726840800000|2024-09-20 14:00:00|4876.81|4875.31|4878.25|4876.75|4887.25|4885.75|4869.25|4867.75|87179
1726844400000|2024-09-20 15:00:00|4877.75|4876.25|4872.43|4870.93|4880.25|4878.75|4869.43|4867.93|195644
1726848000000|2024-09-20 16:00:00|4871.93|4870.43|4873.43|4871.93|4875.43|4873.93|4866.43|4864.93|29960
1726851600000|2024-09-20 17:00:00|4874.43|4872.93|4874.43|4872.93|4877.43|4875.93|4871.43|4869.93|12946
1726855200000|2024-09-20 18:00:00|4873.43|4871.93|4873.43|4871.93|4875.43|4873.93|4866.43|4864.93|8367
1726858800000|2024-09-20 19:00:00|4874.43|4872.93|4873.43|4871.93|4881.43|4879.93|4870.43|4868.93|15486
1726862400000|2024-09-20 20:00:00|4874.38|4871.38|4871.28|4868.28|4875.28|4872.28|4867.18|4864.18|155
1727042400000|2024-09-22 22:00:00|4870.58|4867.58|4875.2|4872.2|4875.9|4872.9|4868.38|4865.38|0
1727046000000|2024-09-22 23:00:00|4875|4872|4878.8|4875.8|4879.2|4876.2|4873.2|4870.2|0
1727049600000|2024-09-23 00:00:00|4879|4876|4890.3|4888.3|4890.3|4888.3|4875.7|4872.7|1267
1727053200000|2024-09-23 01:00:00|4889.8|4887.8|4893.3|4891.3|4898.3|4896.3|4888.3|4886.3|1593
1727056800000|2024-09-23 02:00:00|4892.3|4890.3|4895.3|4893.3|4897.3|4895.3|4891.8|4889.8|773
1727060400000|2024-09-23 03:00:00|4894.8|4892.8|4893.3|4891.3|4897.3|4895.3|4893.3|4891.3|596
1727064000000|2024-09-23 04:00:00|4893.8|4891.8|4896.3|4894.3|4899.3|4897.3|4893.8|4891.8|1065
1727067600000|2024-09-23 05:00:00|4896.8|4894.8|4890.3|4888.3|4898.3|4896.3|4889.3|4887.3|1747
1727071200000|2024-09-23 06:00:00|4890.05|4888.55|4879.05|4877.55|4892.05|4890.55|4879.05|4877.55|8723
1727074800000|2024-09-23 07:00:00|4879.55|4878.05|4876.01|4874.51|4881.05|4879.55|4853.05|4851.55|59335
1727078400000|2024-09-23 08:00:00|4875.51|4874.01|4871.51|4870.01|4879.51|4878.01|4858.51|4857.01|50226
1727082000000|2024-09-23 09:00:00|4872.51|4871.01|4875.51|4874.01|4876.51|4875.01|4861.51|4860.01|33846
1727085600000|2024-09-23 10:00:00|4876.51|4875.01|4879.01|4877.51|4882.51|4881.01|4875.51|4874.01|24715
1727089200000|2024-09-23 11:00:00|4879.51|4878.01|4885.73|4884.23|4885.73|4884.23|4875.51|4874.01|13402
1727092800000|2024-09-23 12:00:00|4884.73|4883.23|4889.73|4888.23|4892.73|4891.23|4883.73|4882.23|35209
1727096400000|2024-09-23 13:00:00|4890.23|4888.73|4889.73|4888.23|4895.23|4893.73|4882.73|4881.23|31820
1727100000000|2024-09-23 14:00:00|4890.73|4889.23|4885.79|4884.29|4893.73|4892.23|4876.79|4875.29|37927
1727103600000|2024-09-23 15:00:00|4884.79|4883.29|4887.79|4886.29|4891.79|4890.29|4877.79|4876.29|107590
1727107200000|2024-09-23 16:00:00|4886.79|4885.29|4888.79|4887.29|4888.79|4887.29|4880.79|4879.29|15752
1727110800000|2024-09-23 17:00:00|4887.79|4886.29|4894.79|4893.29|4895.79|4894.29|4885.79|4884.29|6816
1727114400000|2024-09-23 18:00:00|4893.79|4892.29|4895.79|4894.29|4896.79|4895.29|4891.79|4890.29|2616
1727118000000|2024-09-23 19:00:00|4894.79|4893.29|4896.79|4895.29|4898.79|4897.29|4893.79|4892.29|8207
1727121600000|2024-09-23 20:00:00|4897.54|4894.54|4896.34|4893.34|4898.84|4895.84|4894.74|4891.74|45
1727125200000|2024-09-23 21:00:00|4896.24|4893.24|4895.74|4892.74|4896.34|4893.34|4895.64|4892.64|0
1727128800000|2024-09-23 22:00:00|4895.54|4892.54|4893.1|4890.1|4896.34|4893.34|4892.7|4889.7|0
1727132400000|2024-09-23 23:00:00|4893.3|4890.3|4895|4892|4895.9|4892.9|4892.1|4889.1|0
1727136000000|2024-09-24 00:00:00|4894.8|4891.8|4892.5|4890.5|4899.5|4897.5|4888.5|4886.5|1322
1727139600000|2024-09-24 01:00:00|4893.5|4891.5|4897.5|4895.5|4906.5|4904.5|4893.5|4891.5|3439
1727143200000|2024-09-24 02:00:00|4898.5|4896.5|4893.5|4891.5|4899.5|4897.5|4891.5|4889.5|741
1727146800000|2024-09-24 03:00:00|4894|4892|4895.5|4893.5|4896.5|4894.5|4892.5|4890.5|1194
1727150400000|2024-09-24 04:00:00|4896.5|4894.5|4905.5|4903.5|4908.5|4906.5|4894.5|4892.5|2256
1727154000000|2024-09-24 05:00:00|4906|4904|4915.5|4913.5|4915.5|4913.5|4905.5|4903.5|5182
1727157600000|2024-09-24 06:00:00|4915.25|4913.75|4943.25|4941.75|4943.25|4941.75|4913.25|4911.75|23733
1727161200000|2024-09-24 07:00:00|4942.25|4940.75|4942.97|4941.47|4951.25|4949.75|4930.25|4928.75|75932
1727164800000|2024-09-24 08:00:00|4941.97|4940.47|4947.97|4946.47|4954.97|4953.47|4939.97|4938.47|62684
1727168400000|2024-09-24 09:00:00|4946.97|4945.47|4947.97|4946.47|4950.97|4949.47|4938.97|4937.47|39935
1727172000000|2024-09-24 10:00:00|4946.97|4945.47|4945.97|4944.47|4951.97|4950.47|4942.97|4941.47|30344
1727175600000|2024-09-24 11:00:00|4946.97|4945.47|4925.79|4924.29|4946.97|4945.47|4924.79|4923.29|45251
1727179200000|2024-09-24 12:00:00|4924.79|4923.29|4929.79|4928.29|4931.79|4930.29|4918.79|4917.29|36118
1727182800000|2024-09-24 13:00:00|4930.79|4929.29|4935.29|4933.79|4939.79|4938.29|4924.79|4923.29|59056
1727186400000|2024-09-24 14:00:00|4934.79|4933.29|4930.53|4929.03|4935.29|4933.79|4913.53|4912.03|67256
1727190000000|2024-09-24 15:00:00|4931.53|4930.03|4939.83|4938.33|4941.83|4940.33|4930.53|4929.03|169445
1727193600000|2024-09-24 16:00:00|4940.83|4939.33|4935.83|4934.33|4941.83|4940.33|4935.83|4934.33|19542
1727197200000|2024-09-24 17:00:00|4936.83|4935.33|4933.83|4932.33|4941.83|4940.33|4933.83|4932.33|8816
1727200800000|2024-09-24 18:00:00|4932.83|4931.33|4934.83|4933.33|4935.83|4934.33|4928.83|4927.33|8287
1727204400000|2024-09-24 19:00:00|4933.83|4932.33|4936.33|4934.83|4937.83|4936.33|4933.83|4932.33|9903
1727208000000|2024-09-24 20:00:00|4936.78|4933.78|4937.48|4934.48|4938.28|4935.28|4933.98|4930.98|14
1727211600000|2024-09-24 21:00:00|4937.38|4934.38|4938.2|4935.2|4938.3|4935.3|4937.38|4934.38|0
1727215200000|2024-09-24 22:00:00|4938.3|4935.3|4938.2|4935.2|4939.6|4936.6|4936.5|4933.5|0
1727218800000|2024-09-24 23:00:00|4938|4935|4937.5|4934.5|4939.2|4936.2|4937.1|4934.1|0
1727222400000|2024-09-25 00:00:00|4937.7|4934.7|4929.6|4927.6|4938|4935|4928.6|4926.6|1900
1727226000000|2024-09-25 01:00:00|4929.1|4927.1|4923.6|4921.6|4932.6|4930.6|4921.6|4919.6|2171
1727229600000|2024-09-25 02:00:00|4924.1|4922.1|4919.6|4917.6|4925.6|4923.6|4918.6|4916.6|1197
1727233200000|2024-09-25 03:00:00|4918.6|4916.6|4918.6|4916.6|4923.6|4921.6|4916.6|4914.6|1668
1727236800000|2024-09-25 04:00:00|4919.1|4917.1|4916.6|4914.6|4920.6|4918.6|4915.6|4913.6|707
1727240400000|2024-09-25 05:00:00|4916.1|4914.1|4909.6|4907.6|4921.6|4919.6|4906.6|4904.6|5478
1727244000000|2024-09-25 06:00:00|4909.35|4907.85|4903.35|4901.85|4916.35|4914.85|4903.35|4901.85|10985
1727247600000|2024-09-25 07:00:00|4904.35|4902.85|4923.35|4921.85|4924.35|4922.85|4903.35|4901.85|47764
1727251200000|2024-09-25 08:00:00|4924.35|4922.85|4917.65|4916.15|4924.35|4922.85|4909.65|4908.15|32496
1727254800000|2024-09-25 09:00:00|4916.65|4915.15|4920.65|4919.15|4922.65|4921.15|4909.65|4908.15|42742
1727258400000|2024-09-25 10:00:00|4919.65|4918.15|4925.65|4924.15|4926.65|4925.15|4918.65|4917.15|36823
1727262000000|2024-09-25 11:00:00|4926.65|4925.15|4931.22|4929.72|4932.22|4930.72|4924.22|4922.72|31734
1727265600000|2024-09-25 12:00:00|4930.22|4928.72|4929.22|4927.72|4935.22|4933.72|4926.22|4924.72|38342
1727269200000|2024-09-25 13:00:00|4930.22|4928.72|4913.22|4911.72|4930.22|4928.72|4908.22|4906.72|51329
1727272800000|2024-09-25 14:00:00|4913.72|4912.22|4918.68|4917.18|4922.22|4920.72|4912.22|4910.72|52309
1727276400000|2024-09-25 15:00:00|4919.18|4917.68|4920.68|4919.18|4921.68|4920.18|4915.68|4914.18|100992
1727280000000|2024-09-25 16:00:00|4919.68|4918.18|4916.68|4915.18|4922.68|4921.18|4915.68|4914.18|14460
1727283600000|2024-09-25 17:00:00|4915.68|4914.18|4916.68|4915.18|4918.68|4917.18|4908.68|4907.18|8307
1727287200000|2024-09-25 18:00:00|4915.68|4914.18|4914.68|4913.18|4917.68|4916.18|4911.68|4910.18|4775
1727290800000|2024-09-25 19:00:00|4913.68|4912.18|4914.68|4913.18|4915.68|4914.18|4911.68|4910.18|7028
1727294400000|2024-09-25 20:00:00|4914.43|4911.43|4917.53|4914.53|4918.23|4915.23|4912.93|4909.93|7
1727298000000|2024-09-25 21:00:00|4917.23|4914.23|4917.93|4914.93|4918.23|4915.23|4916.33|4913.33|0
1727301600000|2024-09-25 22:00:00|4917.13|4914.13|4919.4|4916.4|4920.8|4917.8|4915.33|4912.33|0
1727305200000|2024-09-25 23:00:00|4919.6|4916.6|4924.7|4921.7|4926.3|4923.3|4918.6|4915.6|0
1727308800000|2024-09-26 00:00:00|4925.1|4922.1|4935.5|4933.5|4938.5|4936.5|4925.1|4922.1|2965
1727312400000|2024-09-26 01:00:00|4935|4933|4944.5|4942.5|4944.5|4942.5|4932.5|4930.5|1710
1727316000000|2024-09-26 02:00:00|4944|4942|4943.5|4941.5|4946.5|4944.5|4941.5|4939.5|1117
1727319600000|2024-09-26 03:00:00|4944.5|4942.5|4949.5|4947.5|4952.5|4950.5|4942.5|4940.5|1502
1727323200000|2024-09-26 04:00:00|4948.5|4946.5|4949.5|4947.5|4951.5|4949.5|4946.5|4944.5|1431
1727326800000|2024-09-26 05:00:00|4949|4947|4969.5|4967.5|4973.5|4971.5|4947.5|4945.5|7705
1727330400000|2024-09-26 06:00:00|4969.25|4967.75|4986.25|4984.75|4988.25|4986.75|4969.25|4967.75|32518
1727334000000|2024-09-26 07:00:00|4988.25|4986.75|5002.73|5001.23|5003.73|5002.23|4983.25|4981.75|120373
1727337600000|2024-09-26 08:00:00|5003.73|5002.23|5008.73|5007.23|5014.73|5013.23|4999.73|4998.23|109513
1727341200000|2024-09-26 09:00:00|5009.73|5008.23|4999.73|4998.23|5009.73|5008.23|4996.73|4995.23|83963
1727344800000|2024-09-26 10:00:00|5000.73|4999.23|5004.73|5003.23|5006.73|5005.23|4994.73|4993.23|29335
1727348400000|2024-09-26 11:00:00|5003.73|5002.23|5010.32|5008.82|5010.32|5008.82|5002.73|5001.23|33336
1727352000000|2024-09-26 12:00:00|5009.32|5007.82|5026.32|5024.82|5028.32|5026.82|5006.32|5004.82|63952
1727355600000|2024-09-26 13:00:00|5027.32|5025.82|5031.32|5029.82|5036.32|5034.82|5024.32|5022.82|136335
1727359200000|2024-09-26 14:00:00|5032.32|5030.82|5010.68|5009.18|5035.32|5033.82|5007.68|5006.18|102274
1727362800000|2024-09-26 15:00:00|5009.68|5008.18|5039.68|5038.18|5041.68|5040.18|5009.18|5007.68|241136
1727366400000|2024-09-26 16:00:00|5038.68|5037.18|5037.68|5036.18|5041.68|5040.18|5035.68|5034.18|21741
1727370000000|2024-09-26 17:00:00|5038.18|5036.68|5042.68|5041.18|5042.68|5041.18|5031.68|5030.18|13536
1727373600000|2024-09-26 18:00:00|5043.68|5042.18|5044.68|5043.18|5047.68|5046.18|5041.68|5040.18|7550
1727377200000|2024-09-26 19:00:00|5043.68|5042.18|5041.68|5040.18|5045.68|5044.18|5039.68|5038.18|20375
1727380800000|2024-09-26 20:00:00|5040.33|5037.33|5041.33|5038.33|5043.43|5040.43|5039.73|5036.73|32
1727384400000|2024-09-26 21:00:00|5041.23|5038.23|5041.23|5038.23|5041.83|5038.83|5041.13|5038.13|0
1727388000000|2024-09-26 22:00:00|5041.53|5038.53|5045.63|5042.63|5049.43|5046.43|5041.33|5038.33|0
1727391600000|2024-09-26 23:00:00|5045.43|5042.43|5042.53|5039.53|5046.03|5043.03|5040.13|5037.13|0
1727395200000|2024-09-27 00:00:00|5042.73|5039.73|5042.93|5040.93|5044.93|5042.93|5036.93|5034.33|3500
1727398800000|2024-09-27 01:00:00|5043.93|5041.93|5028.93|5026.93|5043.93|5041.93|5028.93|5026.93|2446
1727402400000|2024-09-27 02:00:00|5028.43|5026.43|5028.93|5026.93|5030.93|5028.93|5024.93|5022.93|1974
1727406000000|2024-09-27 03:00:00|5027.93|5025.93|5037.93|5035.93|5037.93|5035.93|5024.93|5022.93|2220
1727409600000|2024-09-27 04:00:00|5038.43|5036.43|5046.43|5044.43|5046.93|5044.93|5038.43|5036.43|2412
1727413200000|2024-09-27 05:00:00|5046.93|5044.93|5036.93|5034.93|5047.93|5045.93|5033.93|5031.93|4585
1727416800000|2024-09-27 06:00:00|5036.68|5035.18|5037.68|5036.18|5042.68|5041.18|5028.68|5027.18|17121
1727420400000|2024-09-27 07:00:00|5038.68|5037.18|5036.75|5035.25|5044.68|5043.18|5031.68|5030.18|65942
1727424000000|2024-09-27 08:00:00|5037.75|5036.25|5041.25|5039.75|5049.75|5048.25|5034.75|5033.25|79863
1727427600000|2024-09-27 09:00:00|5041.75|5040.25|5055.75|5054.25|5058.75|5057.25|5040.75|5039.25|78649
1727431200000|2024-09-27 10:00:00|5054.75|5053.25|5051.75|5050.25|5060.75|5059.25|5049.75|5048.25|50399
1727434800000|2024-09-27 11:00:00|5050.75|5049.25|5062.75|5061.25|5063.75|5062.25|5049.75|5048.25|42486
1727438400000|2024-09-27 12:00:00|5061.75|5060.25|5062.75|5061.25|5071.75|5070.25|5060.25|5058.75|45410
1727442000000|2024-09-27 13:00:00|5061.75|5060.25|5062.65|5061.15|5065.75|5064.25|5055.65|5054.15|54846
1727445600000|2024-09-27 14:00:00|5063.15|5061.65|5071.36|5069.86|5072.36|5070.86|5060.65|5059.15|85205
1727449200000|2024-09-27 15:00:00|5070.36|5068.86|5062.36|5060.86|5071.36|5069.86|5062.36|5060.86|183196
1727452800000|2024-09-27 16:00:00|5061.36|5059.86|5057.36|5055.86|5062.36|5060.86|5055.36|5053.86|34301
1727456400000|2024-09-27 17:00:00|5058.36|5056.86|5055.36|5053.86|5061.36|5059.86|5049.36|5047.86|12317
1727460000000|2024-09-27 18:00:00|5054.36|5052.86|5051.36|5049.86|5056.36|5054.86|5041.36|5039.86|12242
1727463600000|2024-09-27 19:00:00|5050.36|5048.86|5050.36|5048.86|5055.36|5053.86|5048.36|5046.86|22352
1727467200000|2024-09-27 20:00:00|5051.51|5048.51|5046.91|5043.91|5052.41|5049.41|5046.31|5043.31|54
1727650800000|2024-09-29 23:00:00|5051.6|5048.6|5052.6|5049.6|5052.6|5049.6|5051.6|5048.6|0
1727654400000|2024-09-30 00:00:00|5054.6|5051.6|5064.1|5062.1|5070.1|5068.1|5054.6|5051.6|3679
1727658000000|2024-09-30 01:00:00|5063.1|5061.1|5066.1|5064.1|5072.1|5070.1|5062.1|5060.1|2891
1727661600000|2024-09-30 02:00:00|5065.1|5063.1|5069.1|5067.1|5069.1|5067.1|5063.1|5061.1|1702
1727665200000|2024-09-30 03:00:00|5070.1|5068.1|5077.1|5075.1|5077.1|5075.1|5069.1|5067.1|2225
1727668800000|2024-09-30 04:00:00|5078.1|5076.1|5075.1|5073.1|5078.1|5076.1|5073.1|5071.1|2177
1727672400000|2024-09-30 05:00:00|5074.1|5072.1|5066.1|5064.1|5075.1|5073.1|5064.1|5062.1|4281
1727676000000|2024-09-30 06:00:00|5065.85|5064.35|5047.85|5046.35|5066.85|5065.35|5047.85|5046.35|14566
1727679600000|2024-09-30 07:00:00|5048.85|5047.35|5045.23|5043.73|5060.85|5059.35|5043.23|5041.73|58224
1727683200000|2024-09-30 08:00:00|5043.73|5042.23|5033.23|5031.73|5046.23|5044.73|5028.23|5026.73|60296
1727686800000|2024-09-30 09:00:00|5032.23|5030.73|5034.23|5032.73|5038.23|5036.73|5024.23|5022.73|65243
1727690400000|2024-09-30 10:00:00|5035.23|5033.73|5023.23|5021.73|5035.23|5033.73|5023.23|5021.73|32668
1727694000000|2024-09-30 11:00:00|5024.23|5022.73|5011.29|5009.79|5025.23|5023.73|5009.29|5007.79|42384
1727697600000|2024-09-30 12:00:00|5011.79|5010.29|5011.29|5009.79|5016.29|5014.79|5009.29|5007.79|42297
1727701200000|2024-09-30 13:00:00|5010.29|5008.79|5015.29|5013.79|5022.29|5020.79|5009.29|5007.79|63510
1727704800000|2024-09-30 14:00:00|5016.29|5014.79|5011.23|5009.73|5021.23|5019.73|5011.23|5009.73|64851
1727708400000|2024-09-30 15:00:00|5010.23|5008.73|5007.23|5005.73|5013.23|5011.73|4999.23|4997.73|251168
1727712000000|2024-09-30 16:00:00|5006.23|5004.73|5008.23|5006.73|5010.23|5008.73|5006.23|5004.73|19260
1727715600000|2024-09-30 17:00:00|5007.23|5005.73|5006.23|5004.73|5008.23|5006.73|5003.23|5001.73|8350
1727719200000|2024-09-30 18:00:00|5005.23|5003.73|5002.23|5000.73|5006.23|5004.73|4991.23|4989.73|17774
1727722800000|2024-09-30 19:00:00|5001.23|4999.73|5014.23|5012.73|5015.23|5013.73|4999.23|4997.73|19771
1727726400000|2024-09-30 20:00:00|5012.98|5009.98|5012.98|5009.98|5012.98|5009.98|5012.98|5009.98|33
1727740800000|2024-10-01 00:00:00|5013.8|5010.8|5018.3|5016.3|5020.3|5018.3|5009.8|5007.8|2139
1727744400000|2024-10-01 01:00:00|5019.3|5017.3|5021.8|5019.8|5022.3|5020.3|5018.3|5016.3|1670
1727748000000|2024-10-01 02:00:00|5021.3|5019.3|5016.3|5014.3|5022.3|5020.3|5014.3|5012.3|845
1727751600000|2024-10-01 03:00:00|5015.8|5013.8|5020.3|5018.3|5020.8|5018.8|5013.3|5011.3|906
1727755200000|2024-10-01 04:00:00|5019.3|5017.3|5016.3|5014.3|5021.3|5019.3|5016.3|5014.3|1199
1727758800000|2024-10-01 05:00:00|5015.3|5013.3|5013.3|5011.3|5017.8|5015.8|5012.3|5010.3|1984
1727762400000|2024-10-01 06:00:00|5013.05|5011.55|5015.05|5013.55|5021.05|5019.55|5006.55|5005.05|13147
1727766000000|2024-10-01 07:00:00|5013.05|5011.55|5009.05|5007.55|5013.05|5011.55|4988.05|4986.55|58750
1727769600000|2024-10-01 08:00:00|5010.05|5008.55|5006.05|5004.55|5010.05|5008.55|4998.05|4996.55|32225
1727773200000|2024-10-01 09:00:00|5005.05|5003.55|5008.05|5006.55|5008.05|5006.55|5001.05|4999.55|31454
1727776800000|2024-10-01 10:00:00|5009.05|5007.55|5007.05|5005.55|5009.05|5007.55|5002.05|5000.55|31532
1727780400000|2024-10-01 11:00:00|5008.05|5006.55|5012.29|5010.79|5015.05|5013.55|5007.29|5005.79|29551
1727784000000|2024-10-01 12:00:00|5011.29|5009.79|5014.29|5012.79|5016.29|5014.79|5009.29|5007.79|26395
1727787600000|2024-10-01 13:00:00|5013.29|5011.79|4966.79|4965.29|5018.29|5016.79|4959.29|4957.79|117304
1727791200000|2024-10-01 14:00:00|4965.79|4964.29|4950.29|4948.79|4978.29|4976.79|4931.29|4929.79|178240
1727794800000|2024-10-01 15:00:00|4951.29|4949.79|4951.29|4949.79|4959.29|4957.79|4936.29|4934.79|221898
1727798400000|2024-10-01 16:00:00|4950.29|4948.79|4952.29|4950.79|4956.29|4954.79|4940.29|4938.79|39703
1727802000000|2024-10-01 17:00:00|4951.29|4949.79|4961.29|4959.79|4961.29|4959.79|4938.29|4936.79|28111
1727805600000|2024-10-01 18:00:00|4962.29|4960.79|4969.29|4967.79|4973.29|4971.79|4961.29|4959.79|16849
1727809200000|2024-10-01 19:00:00|4970.29|4968.79|4959.29|4957.79|4970.29|4968.79|4955.29|4953.79|16804
1727812800000|2024-10-01 20:00:00|4960.04|4957.04|4960.04|4957.04|4960.04|4957.04|4960.04|4957.04|20
1727823600000|2024-10-01 23:00:00|4960.6|4957.6|4960.6|4957.6|4960.6|4957.6|4960.6|4957.6|0
1727827200000|2024-10-02 00:00:00|4961.6|4958.6|4961.1|4959.1|4963.1|4961.1|4951.1|4949.1|2922
1727830800000|2024-10-02 01:00:00|4961.6|4959.6|4972.1|4970.1|4972.6|4970.6|4961.1|4959.1|1981
1727834400000|2024-10-02 02:00:00|4973.1|4971.1|4970.1|4968.1|4975.1|4973.1|4966.1|4964.1|1961
1727838000000|2024-10-02 03:00:00|4969.1|4967.1|4978.1|4976.1|4981.1|4979.1|4966.1|4964.1|2022
1727841600000|2024-10-02 04:00:00|4977.1|4975.1|4970.1|4968.1|4979.1|4977.1|4968.1|4966.1|2109
1727845200000|2024-10-02 05:00:00|4971.1|4969.1|4962.1|4960.1|4976.1|4974.1|4953.1|4951.1|7224
1727848800000|2024-10-02 06:00:00|4961.85|4960.35|4960.85|4959.35|4970.85|4969.35|4952.85|4951.35|13487
1727852400000|2024-10-02 07:00:00|4962.85|4961.35|4974.71|4973.21|4978.71|4977.21|4958.85|4957.35|65781
1727856000000|2024-10-02 08:00:00|4973.71|4972.21|4977.71|4976.21|4984.71|4983.21|4971.71|4970.21|49005
1727859600000|2024-10-02 09:00:00|4976.71|4975.21|4958.71|4957.21|4976.71|4975.21|4955.71|4954.21|49512
1727863200000|2024-10-02 10:00:00|4957.71|4956.21|4951.71|4950.21|4962.71|4961.21|4945.71|4944.21|52768
1727866800000|2024-10-02 11:00:00|4952.71|4951.21|4938.83|4937.33|4955.21|4953.71|4937.83|4936.33|37511
1727870400000|2024-10-02 12:00:00|4939.83|4938.33|4953.83|4952.33|4958.83|4957.33|4934.83|4933.33|53327
1727874000000|2024-10-02 13:00:00|4954.83|4953.33|4939.83|4938.33|4954.83|4953.33|4930.83|4929.33|96250
1727877600000|2024-10-02 14:00:00|4940.83|4939.33|4952.54|4951.04|4960.54|4959.04|4938.83|4937.33|73876
1727881200000|2024-10-02 15:00:00|4951.54|4950.04|4968.54|4967.04|4969.54|4968.04|4949.54|4948.04|132993
1727884800000|2024-10-02 16:00:00|4967.54|4966.04|4954.54|4953.04|4970.54|4969.04|4954.54|4953.04|21487
1727888400000|2024-10-02 17:00:00|4955.54|4954.04|4965.54|4964.04|4965.54|4964.04|4952.54|4951.04|9845
1727892000000|2024-10-02 18:00:00|4966.54|4965.04|4962.54|4961.04|4966.54|4965.04|4956.54|4955.04|4679
1727895600000|2024-10-02 19:00:00|4963.04|4961.54|4957.54|4956.04|4965.54|4964.04|4957.54|4956.04|9025
1727899200000|2024-10-02 20:00:00|4958.29|4955.29|4958.29|4955.29|4958.29|4955.29|4958.29|4955.29|20387
1727913600000|2024-10-03 00:00:00|4957.29|4954.29|4952.3|4950.3|4957.29|4954.29|4947.79|4945.79|2108
1727917200000|2024-10-03 01:00:00|4953.3|4951.3|4945.3|4943.3|4955.3|4953.3|4939.3|4937.3|2090
1727920800000|2024-10-03 02:00:00|4944.3|4942.3|4936.3|4934.3|4944.3|4942.3|4935.3|4933.3|1207
1727924400000|2024-10-03 03:00:00|4935.3|4933.3|4935.3|4933.3|4942.3|4940.3|4933.3|4931.3|1306
1727928000000|2024-10-03 04:00:00|4936.3|4934.3|4929.3|4927.3|4937.3|4935.3|4926.3|4924.3|2129
1727931600000|2024-10-03 05:00:00|4930.3|4928.3|4932.8|4930.8|4940.3|4938.3|4929.3|4927.3|2743
1727935200000|2024-10-03 06:00:00|4932.55|4931.05|4947.05|4945.55|4949.05|4947.55|4931.05|4929.55|10689
1727938800000|2024-10-03 07:00:00|4948.05|4946.55|4913.91|4912.41|4949.05|4947.55|4912.91|4911.41|53933
1727942400000|2024-10-03 08:00:00|4912.91|4911.41|4928.91|4927.41|4929.91|4928.41|4911.91|4910.41|47767
1727946000000|2024-10-03 09:00:00|4927.91|4926.41|4932.91|4931.41|4938.91|4937.41|4922.91|4921.41|31727
1727949600000|2024-10-03 10:00:00|4933.91|4932.41|4941.91|4940.41|4942.91|4941.41|4930.91|4929.41|36938
1727953200000|2024-10-03 11:00:00|4942.41|4940.91|4946.17|4944.67|4950.17|4948.67|4941.91|4940.41|23590
1727956800000|2024-10-03 12:00:00|4946.67|4945.17|4924.17|4922.67|4947.17|4945.67|4921.17|4919.67|49170
1727960400000|2024-10-03 13:00:00|4925.17|4923.67|4922.17|4920.67|4930.17|4928.67|4915.17|4913.67|48154
1727964000000|2024-10-03 14:00:00|4923.67|4922.17|4913.78|4912.28|4939.28|4937.78|4907.28|4905.78|105660
1727967600000|2024-10-03 15:00:00|4914.28|4912.78|4927.28|4925.78|4932.28|4930.78|4907.28|4905.78|160381
1727971200000|2024-10-03 16:00:00|4928.28|4926.78|4917.28|4915.78|4932.28|4930.78|4913.28|4911.78|18966
1727974800000|2024-10-03 17:00:00|4916.28|4914.78|4917.28|4915.78|4921.28|4919.78|4911.28|4909.78|12978
1727978400000|2024-10-03 18:00:00|4918.28|4916.78|4917.28|4915.78|4920.28|4918.78|4915.28|4913.78|3548
1727982000000|2024-10-03 19:00:00|4916.78|4915.28|4918.78|4917.28|4920.28|4918.78|4910.28|4908.78|17131
1727985600000|2024-10-03 20:00:00|4920.03|4917.03|4920.03|4917.03|4920.03|4917.03|4920.03|4917.03|15
1727989200000|2024-10-03 21:00:00|4920.5|4917.5|4920.5|4917.5|4920.5|4917.5|4920.5|4917.5|0
1728000000000|2024-10-04 00:00:00|4914|4912|4918|4916|4919.5|4917.5|4912|4910|1710
1728003600000|2024-10-04 01:00:00|4917|4915|4926|4924|4929|4927|4913|4911|1326
1728007200000|2024-10-04 02:00:00|4925|4923|4929|4927|4932|4930|4922|4920|898
1728010800000|2024-10-04 03:00:00|4928|4926|4926|4924|4931|4929|4923|4921|574
1728014400000|2024-10-04 04:00:00|4925|4923|4922|4920|4930|4928|4921|4919|443
1728018000000|2024-10-04 05:00:00|4922.5|4920.5|4926|4924|4928|4926|4921|4919|1082
1728021600000|2024-10-04 06:00:00|4925.75|4924.25|4916.75|4915.25|4926.75|4925.25|4915.75|4914.25|6576
1728025200000|2024-10-04 07:00:00|4916.25|4914.75|4935.26|4933.76|4939.26|4937.76|4909.75|4908.25|52739
1728028800000|2024-10-04 08:00:00|4936.26|4934.76|4923.26|4921.76|4936.26|4934.76|4923.26|4921.76|32454
1728032400000|2024-10-04 09:00:00|4923.76|4922.26|4936.26|4934.76|4937.26|4935.76|4923.26|4921.76|42821
1728036000000|2024-10-04 10:00:00|4937.26|4935.76|4931.76|4930.26|4939.26|4937.76|4929.76|4928.26|25907
1728039600000|2024-10-04 11:00:00|4931.26|4929.76|4935.13|4933.63|4940.26|4938.76|4931.26|4929.76|19113
1728043200000|2024-10-04 12:00:00|4936.13|4934.63|4975.13|4973.63|4975.13|4973.63|4936.13|4934.63|82812
1728046800000|2024-10-04 13:00:00|4976.13|4974.63|4954.13|4952.63|4977.13|4975.63|4948.13|4946.63|71486
1728050400000|2024-10-04 14:00:00|4953.13|4951.63|4966.79|4965.29|4967.79|4966.29|4949.79|4948.29|68464
1728054000000|2024-10-04 15:00:00|4967.79|4966.29|4974.79|4973.29|4974.79|4973.29|4952.79|4951.29|143143
1728057600000|2024-10-04 16:00:00|4975.79|4974.29|4975.79|4974.29|4978.79|4977.29|4968.79|4967.29|20865
1728061200000|2024-10-04 17:00:00|4975.29|4973.79|4967.79|4966.29|4978.79|4977.29|4966.79|4965.29|8957
1728064800000|2024-10-04 18:00:00|4968.29|4966.79|4974.79|4973.29|4974.79|4973.29|4967.79|4966.29|5726
1728068400000|2024-10-04 19:00:00|4973.79|4972.29|4981.29|4979.79|4981.79|4980.29|4972.79|4971.29|13027
1728072000000|2024-10-04 20:00:00|4982.04|4979.04|4982.04|4979.04|4982.04|4979.04|4982.04|4979.04|5
1728252000000|2024-10-06 22:00:00|4982.5|4979.5|4982.5|4979.5|4982.5|4979.5|4982.5|4979.5|0
1728259200000|2024-10-07 00:00:00|4977.5|4975.5|4975.5|4973.5|4978.5|4976.5|4969.5|4967.5|2343
1728262800000|2024-10-07 01:00:00|4974.5|4972.5|4978|4976|4991.5|4989.5|4973.5|4971.5|3027
1728266400000|2024-10-07 02:00:00|4977.5|4975.5|4973.5|4971.5|4982.5|4980.5|4971.5|4969.5|1508
1728270000000|2024-10-07 03:00:00|4974|4972|4973.5|4971.5|4976.5|4974.5|4970.5|4968.5|729
1728273600000|2024-10-07 04:00:00|4972.5|4970.5|4973|4971|4979|4977|4971.5|4969.5|1426
1728277200000|2024-10-07 05:00:00|4973.5|4971.5|4967.5|4965.5|4976.5|4974.5|4965.5|4963.5|2465
1728280800000|2024-10-07 06:00:00|4967.25|4965.75|4976.25|4974.75|4977.25|4975.75|4965.25|4963.75|13441
1728284400000|2024-10-07 07:00:00|4974.25|4972.75|4941.93|4940.43|4974.25|4972.75|4938.93|4937.43|61411
1728288000000|2024-10-07 08:00:00|4942.93|4941.43|4943.43|4941.93|4954.93|4953.43|4940.93|4939.43|24409
1728291600000|2024-10-07 09:00:00|4942.93|4941.43|4948.93|4947.43|4949.93|4948.43|4931.93|4930.43|26461
1728295200000|2024-10-07 10:00:00|4947.93|4946.43|4951.93|4950.43|4958.93|4957.43|4944.43|4942.93|27154
1728298800000|2024-10-07 11:00:00|4951.43|4949.93|4960.07|4958.57|4961.07|4959.57|4948.93|4947.43|17940
1728302400000|2024-10-07 12:00:00|4961.07|4959.57|4966.07|4964.57|4972.07|4970.57|4958.07|4956.57|28345
1728306000000|2024-10-07 13:00:00|4967.07|4965.57|4962.07|4960.57|4978.07|4976.57|4961.07|4959.57|53140
1728309600000|2024-10-07 14:00:00|4963.07|4961.57|4972.16|4970.66|4975.16|4973.66|4962.07|4960.57|55634
1728313200000|2024-10-07 15:00:00|4971.16|4969.66|4964.78|4963.28|4974.16|4972.66|4962.78|4961.28|114937
1728316800000|2024-10-07 16:00:00|4963.78|4962.28|4967.78|4966.28|4968.78|4967.28|4959.78|4958.28|17309
1728320400000|2024-10-07 17:00:00|4966.78|4965.28|4968.78|4967.28|4972.78|4971.28|4965.78|4964.28|7905
1728324000000|2024-10-07 18:00:00|4968.28|4966.78|4939.78|4938.28|4968.78|4967.28|4939.78|4938.28|14849
1728327600000|2024-10-07 19:00:00|4940.78|4939.28|4953.78|4952.28|4955.78|4954.28|4938.78|4937.28|14144
1728331200000|2024-10-07 20:00:00|4953.53|4950.53|4953.53|4950.53|4953.53|4950.53|4953.53|4950.53|15
1728334800000|2024-10-07 21:00:00|4954|4951|4954|4951|4954|4951|4954|4951|0
1728338400000|2024-10-07 22:00:00|4953|4950|4953|4950|4953|4950|4953|4950|0
1728342000000|2024-10-07 23:00:00|4954|4951|4954|4951|4954|4951|4954|4951|0
1728345600000|2024-10-08 00:00:00|4962.5|4960.5|4960.5|4958.5|4964.5|4962.5|4958.5|4956.5|1525
1728349200000|2024-10-08 01:00:00|4959.5|4957.5|4941.5|4939.5|4960.5|4958.5|4939.5|4937.5|2631
1728352800000|2024-10-08 02:00:00|4942|4940|4921.5|4919.5|4943.5|4941.5|4913.5|4911.5|5798
1728356400000|2024-10-08 03:00:00|4922|4920|4923.5|4921.5|4931.5|4929.5|4920.5|4918.5|2202
1728360000000|2024-10-08 04:00:00|4924.5|4922.5|4927.5|4925.5|4928.5|4926.5|4923.5|4921.5|874
1728363600000|2024-10-08 05:00:00|4927|4925|4921.5|4919.5|4932.5|4930.5|4916.5|4914.5|6223
1728367200000|2024-10-08 06:00:00|4921.25|4919.75|4922.25|4920.75|4931.25|4929.75|4908.25|4906.75|26644
1728370800000|2024-10-08 07:00:00|4923.25|4921.75|4922.35|4920.85|4931.35|4929.85|4912.25|4910.75|72627
1728374400000|2024-10-08 08:00:00|4923.35|4921.85|4919.35|4917.85|4926.35|4924.85|4913.35|4911.85|33233
1728378000000|2024-10-08 09:00:00|4920.35|4918.85|4933.35|4931.85|4938.35|4936.85|4920.35|4918.85|36279
1728381600000|2024-10-08 10:00:00|4934.35|4932.85|4949.35|4947.85|4950.35|4948.85|4933.35|4931.85|42798
1728385200000|2024-10-08 11:00:00|4948.35|4946.85|4951.26|4949.76|4954.35|4952.85|4945.26|4943.76|28203
1728388800000|2024-10-08 12:00:00|4951.76|4950.26|4952.26|4950.76|4954.26|4952.76|4943.26|4941.76|20454
1728392400000|2024-10-08 13:00:00|4953.26|4951.76|4953.26|4951.76|4956.26|4954.76|4946.26|4944.76|38628
1728396000000|2024-10-08 14:00:00|4954.26|4952.76|4951.09|4949.59|4956.26|4954.76|4940.09|4938.59|52021
1728399600000|2024-10-08 15:00:00|4952.09|4950.59|4960.09|4958.59|4961.09|4959.59|4947.09|4945.59|115394
1728403200000|2024-10-08 16:00:00|4959.09|4957.59|4961.09|4959.59|4962.09|4960.59|4955.09|4953.59|20627
1728406800000|2024-10-08 17:00:00|4962.09|4960.59|4957.09|4955.59|4962.09|4960.59|4952.09|4950.59|10622
1728410400000|2024-10-08 18:00:00|4958.09|4956.59|4959.09|4957.59|4960.09|4958.59|4955.09|4953.59|6848
1728414000000|2024-10-08 19:00:00|4958.09|4956.59|4960.09|4958.59|4965.09|4963.59|4957.09|4955.59|10193
1728417600000|2024-10-08 20:00:00|4960.34|4957.34|4960.34|4957.34|4960.34|4957.34|4960.34|4957.34|2
1728421200000|2024-10-08 21:00:00|4960.8|4957.8|4960.8|4957.8|4960.8|4957.8|4960.8|4957.8|0
1728432000000|2024-10-09 00:00:00|4961.8|4958.8|4960.8|4958.8|4962.8|4959.8|4956.8|4954.8|981
1728435600000|2024-10-09 01:00:00|4961.8|4959.8|4955.8|4953.8|4963.8|4961.8|4955.8|4953.8|2349
1728439200000|2024-10-09 02:00:00|4954.8|4952.8|4943.8|4941.8|4954.8|4952.8|4943.8|4941.8|1011
1728442800000|2024-10-09 03:00:00|4942.8|4940.8|4942.8|4940.8|4945.8|4943.8|4939.8|4937.8|903
1728446400000|2024-10-09 04:00:00|4943.8|4941.8|4944.8|4942.8|4945.8|4943.8|4941.8|4939.8|554
1728450000000|2024-10-09 05:00:00|4945.8|4943.8|4951.8|4949.8|4957.8|4955.8|4944.8|4942.8|4272
1728453600000|2024-10-09 06:00:00|4951.55|4950.05|4952.55|4951.05|4958.55|4957.05|4942.55|4941.05|6688
1728457200000|2024-10-09 07:00:00|4950.55|4949.05|4951.65|4950.15|4952.65|4951.15|4929.55|4928.05|47120
1728460800000|2024-10-09 08:00:00|4952.65|4951.15|4942.65|4941.15|4954.65|4953.15|4939.65|4938.15|38000
1728464400000|2024-10-09 09:00:00|4943.65|4942.15|4950.65|4949.15|4957.65|4956.15|4942.65|4941.15|24110
1728468000000|2024-10-09 10:00:00|4949.65|4948.15|4955.65|4954.15|4956.65|4955.15|4949.65|4948.15|18052
1728471600000|2024-10-09 11:00:00|4956.65|4955.15|4957.01|4955.51|4958.65|4957.15|4953.65|4952.15|14869
1728475200000|2024-10-09 12:00:00|4958.01|4956.51|4948.01|4946.51|4959.01|4957.51|4940.01|4938.51|44284
1728478800000|2024-10-09 13:00:00|4948.51|4947.01|4965.01|4963.51|4967.01|4965.51|4947.01|4945.51|47984
1728482400000|2024-10-09 14:00:00|4966.01|4964.51|4976.8|4975.3|4977.8|4976.3|4964.8|4963.3|61052
1728486000000|2024-10-09 15:00:00|4977.8|4976.3|4984.8|4983.3|4986.8|4985.3|4977.8|4976.3|129863
1728489600000|2024-10-09 16:00:00|4983.8|4982.3|4984.8|4983.3|4986.8|4985.3|4980.8|4979.3|15549
1728493200000|2024-10-09 17:00:00|4985.3|4983.8|4985.8|4984.3|4990.8|4989.3|4980.8|4979.3|12153
1728496800000|2024-10-09 18:00:00|4986.8|4985.3|4988.8|4987.3|4990.8|4989.3|4984.8|4983.3|4257
1728500400000|2024-10-09 19:00:00|4987.8|4986.3|4988.8|4987.3|4992.8|4991.3|4986.8|4985.3|9490
1728504000000|2024-10-09 20:00:00|4989.55|4986.55|4989.55|4986.55|4989.55|4986.55|4989.55|4986.55|40
1728511200000|2024-10-09 22:00:00|4990.3|4987.3|4991|4988|4991|4988|4990.3|4987.3|0
1728514800000|2024-10-09 23:00:00|4990|4987|4991|4988|4991|4988|4990|4987|0
1728518400000|2024-10-10 00:00:00|4992|4989|4991.5|4989.5|4994.5|4992.5|4985.5|4983.5|1713
1728522000000|2024-10-10 01:00:00|4992.5|4990.5|4993.5|4991.5|4996.5|4994.5|4988.5|4986.5|1520
1728525600000|2024-10-10 02:00:00|4993|4991|4990.5|4988.5|4993.5|4991.5|4988.5|4986.5|797
1728529200000|2024-10-10 03:00:00|4991.5|4989.5|4988.5|4986.5|4993.5|4991.5|4986.5|4984.5|988
1728532800000|2024-10-10 04:00:00|4989.5|4987.5|4990.5|4988.5|4990.5|4988.5|4988.5|4986.5|461
1728536400000|2024-10-10 05:00:00|4991.5|4989.5|4975.5|4973.5|4993|4991|4974.5|4972.5|3366
1728540000000|2024-10-10 06:00:00|4975.25|4973.75|4976.25|4974.75|4980.25|4978.75|4972.25|4970.75|11927
1728543600000|2024-10-10 07:00:00|4975.25|4973.75|4965.08|4963.58|4982.25|4980.75|4962.08|4960.58|48831
1728547200000|2024-10-10 08:00:00|4966.08|4964.58|4965.08|4963.58|4971.08|4969.58|4961.08|4959.58|31566
1728550800000|2024-10-10 09:00:00|4964.08|4962.58|4975.08|4973.58|4975.08|4973.58|4960.08|4958.58|28823
1728554400000|2024-10-10 10:00:00|4976.08|4974.58|4972.08|4970.58|4982.08|4980.58|4972.08|4970.58|27257
1728558000000|2024-10-10 11:00:00|4971.58|4970.08|4982.4|4980.9|4982.4|4980.9|4969.08|4967.58|25657
1728561600000|2024-10-10 12:00:00|4983.4|4981.9|4965.4|4963.9|4987.4|4985.9|4962.4|4960.9|59038
1728565200000|2024-10-10 13:00:00|4964.4|4962.9|4951.4|4949.9|4978.4|4976.9|4948.4|4946.9|89498
1728568800000|2024-10-10 14:00:00|4952.4|4950.9|4961.4|4959.9|4970.4|4968.9|4951.4|4949.9|54368
1728572400000|2024-10-10 15:00:00|4962.4|4960.9|4977.4|4975.9|4977.4|4975.9|4960.4|4958.9|78610
1728576000000|2024-10-10 16:00:00|4976.4|4974.9|4975.4|4973.9|4979.4|4977.9|4971.4|4969.9|13717
1728579600000|2024-10-10 17:00:00|4974.9|4973.4|4979.4|4977.9|4980.4|4978.9|4970.4|4968.9|8120
1728583200000|2024-10-10 18:00:00|4978.9|4977.4|4969.9|4968.4|4979.4|4977.9|4965.9|4964.4|6068
1728586800000|2024-10-10 19:00:00|4969.4|4967.9|4979.95|4978.45|4980.45|4978.95|4967.4|4965.9|10502
1728590400000|2024-10-10 20:00:00|4980.2|4977.2|4980.2|4977.2|4980.2|4977.2|4980.2|4977.2|10
1728594000000|2024-10-10 21:00:00|4980.7|4977.7|4980.7|4977.7|4980.7|4977.7|4980.7|4977.7|0
1728604800000|2024-10-11 00:00:00|4979.7|4976.7|4984.2|4982.2|4987.2|4985.2|4978.7|4975.7|1584
1728608400000|2024-10-11 01:00:00|4983.7|4981.7|4987.2|4985.2|4988.2|4986.2|4983.2|4981.2|1349
1728612000000|2024-10-11 02:00:00|4986.2|4984.2|4987.2|4985.2|4988.2|4986.2|4985.2|4983.2|633
1728615600000|2024-10-11 03:00:00|4986.2|4984.2|4986.2|4984.2|4987.2|4985.2|4984.2|4982.2|1036
1728619200000|2024-10-11 04:00:00|4985.2|4983.2|4981.2|4979.2|4985.2|4983.2|4980.2|4978.2|668
1728622800000|2024-10-11 05:00:00|4980.7|4978.7|4976.2|4974.2|4981.2|4979.2|4974.2|4972.2|1471
1728626400000|2024-10-11 06:00:00|4975.95|4974.45|4969.95|4968.45|4979.95|4978.45|4968.95|4967.45|7364
1728630000000|2024-10-11 07:00:00|4968.95|4967.45|4974.26|4972.76|4976.26|4974.76|4953.95|4952.45|41264
1728633600000|2024-10-11 08:00:00|4975.26|4973.76|4963.26|4961.76|4975.26|4973.76|4957.26|4955.76|32437
1728637200000|2024-10-11 09:00:00|4962.26|4960.76|4967.26|4965.76|4973.26|4971.76|4961.26|4959.76|31479
1728640800000|2024-10-11 10:00:00|4968.26|4966.76|4977.26|4975.76|4977.26|4975.76|4964.26|4962.76|16696
1728644400000|2024-10-11 11:00:00|4977.76|4976.26|4976.03|4974.53|4981.26|4979.76|4973.26|4971.76|19715
1728648000000|2024-10-11 12:00:00|4976.53|4975.03|4976.53|4975.03|4979.53|4978.03|4969.53|4968.03|22730
1728651600000|2024-10-11 13:00:00|4977.53|4976.03|4991.53|4990.03|4993.53|4992.03|4973.53|4972.03|31978
1728655200000|2024-10-11 14:00:00|4990.53|4989.03|4999.36|4997.86|5007.36|5005.86|4989.53|4988.03|62269
1728658800000|2024-10-11 15:00:00|4998.36|4996.86|5002.36|5000.86|5006.36|5004.86|4997.36|4995.86|126402
1728662400000|2024-10-11 16:00:00|5001.36|4999.86|4999.36|4997.86|5004.36|5002.86|4997.36|4995.86|15249
1728666000000|2024-10-11 17:00:00|5000.36|4998.86|5005.36|5003.86|5006.36|5004.86|4998.36|4996.86|3894
1728669600000|2024-10-11 18:00:00|5005.86|5004.36|5007.36|5005.86|5008.36|5006.86|5002.36|5000.86|4236
1728673200000|2024-10-11 19:00:00|5008.36|5006.86|5006.36|5004.86|5010.36|5008.86|5006.36|5004.86|8091
1728676800000|2024-10-11 20:00:00|5007.11|5004.11|5003.11|5000.11|5007.11|5004.11|5003.11|5000.11|39
1728856800000|2024-10-13 22:00:00|5006.11|5003.11|5006.11|5003.11|5006.11|5003.11|5006.11|5003.11|0
1728860400000|2024-10-13 23:00:00|5005.11|5002.11|5005.6|5002.6|5005.6|5002.6|5005.11|5002.11|0
1728864000000|2024-10-14 00:00:00|5003.6|5000.6|5000.1|4998.1|5004.1|5002.1|4997.1|4995.1|2246
1728867600000|2024-10-14 01:00:00|5001.1|4999.1|4998.1|4996.1|5004.1|5002.1|4997.1|4995.1|1501
1728871200000|2024-10-14 02:00:00|4997.1|4995.1|5000.1|4998.1|5000.1|4998.1|4992.1|4990.1|1165
1728874800000|2024-10-14 03:00:00|4999.6|4997.6|5002.1|5000.1|5005.1|5003.1|4997.6|4995.6|480
1728878400000|2024-10-14 04:00:00|5001.6|4999.6|5001.1|4999.1|5002.6|5000.6|5000.1|4998.1|437
1728882000000|2024-10-14 05:00:00|5002.1|5000.1|5004.1|5002.1|5006.1|5004.1|5001.1|4999.1|2746
1728885600000|2024-10-14 06:00:00|5003.85|5002.35|5008.85|5007.35|5011.85|5010.35|4999.85|4998.35|8266
1728889200000|2024-10-14 07:00:00|5009.85|5008.35|5019.84|5018.34|5019.84|5018.34|5001.85|5000.35|35429
1728892800000|2024-10-14 08:00:00|5018.84|5017.34|5002.84|5001.34|5020.84|5019.34|4999.84|4998.34|47126
1728896400000|2024-10-14 09:00:00|5003.84|5002.34|5002.84|5001.34|5008.84|5007.34|5000.84|4999.34|25311
1728900000000|2024-10-14 10:00:00|5003.84|5002.34|5000.84|4999.34|5009.84|5008.34|4999.84|4998.34|22360
1728903600000|2024-10-14 11:00:00|5001.84|5000.34|5006.17|5004.67|5008.17|5006.67|5000.84|4999.34|12071
1728907200000|2024-10-14 12:00:00|5007.17|5005.67|5015.17|5013.67|5017.17|5015.67|5006.17|5004.67|21219
1728910800000|2024-10-14 13:00:00|5016.17|5014.67|5042.17|5040.67|5047.17|5045.67|5015.17|5013.67|76359
1728914400000|2024-10-14 14:00:00|5043.17|5041.67|5036.26|5034.76|5045.17|5043.67|5034.26|5032.76|63338
1728918000000|2024-10-14 15:00:00|5037.26|5035.76|5045.38|5043.88|5045.38|5043.88|5033.26|5031.76|115840
1728921600000|2024-10-14 16:00:00|5044.38|5042.88|5053.38|5051.88|5053.38|5051.88|5044.38|5042.88|13907
1728925200000|2024-10-14 17:00:00|5052.38|5050.88|5049.38|5047.88|5054.38|5052.88|5048.38|5046.88|6867
1728928800000|2024-10-14 18:00:00|5048.38|5046.88|5052.38|5050.88|5054.38|5052.88|5048.38|5046.88|4108
1728932400000|2024-10-14 19:00:00|5053.38|5051.88|5050.38|5048.88|5054.38|5052.88|5050.38|5048.88|9961
1728936000000|2024-10-14 20:00:00|5051.13|5048.13|5051.13|5048.13|5051.13|5048.13|5051.13|5048.13|17
1728943200000|2024-10-14 22:00:00|5051.6|5048.6|5054.6|5051.6|5055.6|5052.6|5051.6|5048.6|0
1728946800000|2024-10-14 23:00:00|5055.6|5052.6|5055.6|5052.6|5055.6|5052.6|5055.6|5052.6|0
1728950400000|2024-10-15 00:00:00|5054.6|5051.6|5055.1|5053.1|5059.1|5057.1|5051.6|5048.6|2991
1728954000000|2024-10-15 01:00:00|5056.1|5054.1|5059.1|5057.1|5059.1|5057.1|5054.1|5052.1|999
1728957600000|2024-10-15 02:00:00|5058.6|5056.6|5058.1|5056.1|5064.1|5062.1|5057.1|5055.1|1075
1728961200000|2024-10-15 03:00:00|5058.6|5056.6|5058.1|5056.1|5060.1|5058.1|5055.6|5053.6|1031
1728964800000|2024-10-15 04:00:00|5057.1|5055.1|5056.1|5054.1|5059.1|5057.1|5056.1|5054.1|608
1728968400000|2024-10-15 05:00:00|5055.1|5053.1|5046.1|5044.1|5056.1|5054.1|5046.1|5044.1|2805
1728972000000|2024-10-15 06:00:00|5045.85|5044.35|5047.85|5046.35|5060.85|5059.35|5044.85|5043.35|15875
1728975600000|2024-10-15 07:00:00|5049.85|5048.35|5037.86|5036.36|5054.85|5053.35|5037.86|5036.36|46198
1728979200000|2024-10-15 08:00:00|5036.86|5035.36|5020.86|5019.36|5038.86|5037.36|5016.86|5015.36|51231
1728982800000|2024-10-15 09:00:00|5021.36|5019.86|5020.86|5019.36|5024.36|5022.86|5014.86|5013.36|40186
1728986400000|2024-10-15 10:00:00|5019.86|5018.36|5022.86|5021.36|5026.86|5025.36|5018.86|5017.36|29241
1728990000000|2024-10-15 11:00:00|5023.86|5022.36|5026.09|5024.59|5027.09|5025.59|5016.86|5015.36|26038
1728993600000|2024-10-15 12:00:00|5025.09|5023.59|5021.09|5019.59|5030.09|5028.59|5021.09|5019.59|24893
1728997200000|2024-10-15 13:00:00|5022.09|5020.59|5019.09|5017.59|5028.09|5026.59|5017.09|5015.59|59602
1729000800000|2024-10-15 14:00:00|5018.09|5016.59|4970.2|4968.7|5026.2|5024.7|4954.2|4952.7|211062
1729004400000|2024-10-15 15:00:00|4969.2|4967.7|4925.2|4923.7|4975.2|4973.7|4914.7|4913.2|320162
1729008000000|2024-10-15 16:00:00|4926.2|4924.7|4934.2|4932.7|4939.2|4937.7|4920.2|4918.7|38743
1729011600000|2024-10-15 17:00:00|4934.7|4933.2|4926.2|4924.7|4938.2|4936.7|4925.2|4923.7|9136
1729015200000|2024-10-15 18:00:00|4925.2|4923.7|4924.2|4922.7|4929.2|4927.7|4923.2|4921.7|10143
1729018800000|2024-10-15 19:00:00|4924.7|4923.2|4929.2|4927.7|4931.2|4929.7|4919.7|4918.2|20194
1729022400000|2024-10-15 20:00:00|4929.75|4926.75|4926.85|4923.85|4930.35|4927.35|4925.05|4922.05|6
1729026000000|2024-10-15 21:00:00|4930.4|4927.4|4930.4|4927.4|4930.4|4927.4|4930.4|4927.4|0
1729029600000|2024-10-15 22:00:00|4927.8|4924.8|4929.3|4926.3|4929.8|4926.8|4921.5|4918.5|0
1729033200000|2024-10-15 23:00:00|4929.6|4926.6|4929.6|4926.6|4931.7|4928.7|4929.1|4926.1|0
1729036800000|2024-10-16 00:00:00|4929.8|4926.8|4928.9|4926.9|4933.9|4931.9|4926.9|4924.9|5636
1729040400000|2024-10-16 01:00:00|4927.9|4925.9|4930.9|4928.9|4933.9|4931.9|4925.9|4923.9|1880
1729044000000|2024-10-16 02:00:00|4931.4|4929.4|4933.4|4931.4|4933.9|4931.9|4927.9|4925.9|1202
1729047600000|2024-10-16 03:00:00|4933.9|4931.9|4929.9|4927.9|4933.9|4931.9|4927.9|4925.9|1167
1729051200000|2024-10-16 04:00:00|4930.9|4928.9|4925.9|4923.9|4930.9|4928.9|4925.9|4923.9|438
1729054800000|2024-10-16 05:00:00|4926.9|4924.9|4925.9|4923.9|4926.9|4924.9|4916.9|4914.9|2541
1729058400000|2024-10-16 06:00:00|4925.65|4924.15|4906.65|4905.15|4926.65|4925.15|4906.65|4905.15|23891
1729062000000|2024-10-16 07:00:00|4907.65|4906.15|4919.09|4917.59|4920.65|4919.15|4896.65|4895.15|105886
1729065600000|2024-10-16 08:00:00|4918.09|4916.59|4906.09|4904.59|4921.09|4919.59|4904.09|4902.59|56393
1729069200000|2024-10-16 09:00:00|4905.09|4903.59|4910.09|4908.59|4921.09|4919.59|4905.09|4903.59|60002
1729072800000|2024-10-16 10:00:00|4911.09|4909.59|4909.09|4907.59|4915.09|4913.59|4906.09|4904.59|44685
1729076400000|2024-10-16 11:00:00|4910.09|4908.59|4911.87|4910.37|4919.09|4917.59|4906.37|4904.87|37074
1729080000000|2024-10-16 12:00:00|4911.37|4909.87|4911.37|4909.87|4918.37|4916.87|4910.37|4908.87|45495
1729083600000|2024-10-16 13:00:00|4912.37|4910.87|4919.37|4917.87|4921.37|4919.87|4912.37|4910.87|67712
1729087200000|2024-10-16 14:00:00|4918.37|4916.87|4918.92|4917.42|4926.92|4925.42|4914.92|4913.42|78515
1729090800000|2024-10-16 15:00:00|4917.92|4916.42|4906.92|4905.42|4917.92|4916.42|4906.92|4905.42|175224
1729094400000|2024-10-16 16:00:00|4905.92|4904.42|4910.92|4909.42|4913.92|4912.42|4905.92|4904.42|18177
1729098000000|2024-10-16 17:00:00|4911.42|4909.92|4912.92|4911.42|4914.92|4913.42|4908.92|4907.42|9906
1729101600000|2024-10-16 18:00:00|4911.92|4910.42|4915.92|4914.42|4918.92|4917.42|4910.92|4909.42|9346
1729105200000|2024-10-16 19:00:00|4915.42|4913.92|4917.92|4916.42|4919.92|4918.42|4913.92|4912.42|14030
1729108800000|2024-10-16 20:00:00|4918.17|4915.17|4915.87|4912.87|4919.07|4916.07|4915.57|4912.57|15
1729112400000|2024-10-16 21:00:00|4916.07|4913.07|4921.1|4918.1|4921.1|4918.1|4915.67|4912.67|0
1729116000000|2024-10-16 22:00:00|4917.4|4914.4|4916.5|4913.5|4918.7|4915.7|4915|4912|0
1729119600000|2024-10-16 23:00:00|4916.3|4913.3|4913.8|4910.8|4916.7|4913.7|4913.3|4910.3|0
1729123200000|2024-10-17 00:00:00|4913.3|4910.3|4919.6|4917.6|4922.6|4920.6|4911.6|4909.2|1343
1729126800000|2024-10-17 01:00:00|4920.6|4918.6|4913.6|4911.6|4922.6|4920.6|4911.6|4909.6|1122
1729130400000|2024-10-17 02:00:00|4912.6|4910.6|4908.6|4906.6|4915.6|4913.6|4902.6|4900.6|1387
1729134000000|2024-10-17 03:00:00|4909.6|4907.6|4906.6|4904.6|4912.6|4910.6|4904.6|4902.6|765
1729137600000|2024-10-17 04:00:00|4905.6|4903.6|4905.6|4903.6|4906.6|4904.6|4902.6|4900.6|1493
1729141200000|2024-10-17 05:00:00|4904.6|4902.6|4912.6|4910.6|4917.6|4915.6|4904.6|4902.6|3333
1729144800000|2024-10-17 06:00:00|4912.35|4910.85|4922.35|4920.85|4932.35|4930.85|4908.35|4906.85|22650
1729148400000|2024-10-17 07:00:00|4921.35|4919.85|4934.35|4932.85|4935.35|4933.85|4919.35|4917.85|55213
1729152000000|2024-10-17 08:00:00|4935.35|4933.85|4950.35|4948.85|4953.35|4951.85|4931.35|4929.85|75399
1729155600000|2024-10-17 09:00:00|4949.35|4947.85|4945.35|4943.85|4956.35|4954.85|4941.35|4939.85|56301
1729159200000|2024-10-17 10:00:00|4946.35|4944.85|4954.35|4952.85|4954.35|4952.85|4945.35|4943.85|32489
1729162800000|2024-10-17 11:00:00|4953.35|4951.85|4944.5|4943|4954.35|4952.85|4941.5|4940|39947
1729166400000|2024-10-17 12:00:00|4943.5|4942|4958.5|4957|4960|4958.5|4943.5|4942|51647
1729170000000|2024-10-17 13:00:00|4959.5|4958|4951.5|4950|4974.5|4973|4950.5|4949|94771
1729173600000|2024-10-17 14:00:00|4952.5|4951|4946.83|4945.33|4954.5|4953|4939.83|4938.33|61242
1729177200000|2024-10-17 15:00:00|4947.83|4946.33|4948.83|4947.33|4950.83|4949.33|4939.83|4938.33|124986
1729180800000|2024-10-17 16:00:00|4946.83|4945.33|4951.83|4950.33|4953.83|4952.33|4944.83|4943.33|20353
1729184400000|2024-10-17 17:00:00|4952.83|4951.33|4952.83|4951.33|4953.83|4952.33|4950.83|4949.33|9977
1729188000000|2024-10-17 18:00:00|4951.83|4950.33|4944.83|4943.33|4951.83|4950.33|4940.83|4939.33|8494
1729191600000|2024-10-17 19:00:00|4943.83|4942.33|4946.33|4944.83|4946.83|4945.33|4941.83|4940.33|9520
1729195200000|2024-10-17 20:00:00|4946.28|4943.28|4947.78|4944.78|4951.18|4948.18|4945.28|4942.28|150
1729202400000|2024-10-17 22:00:00|4946.88|4943.88|4950.08|4947.08|4951.38|4948.38|4946.28|4943.28|0
1729206000000|2024-10-17 23:00:00|4949.98|4946.98|4949.78|4946.78|4950.38|4947.38|4948.68|4945.68|0
1729209600000|2024-10-18 00:00:00|4949.58|4946.58|4938.08|4936.08|4949.98|4946.98|4925.58|4923.58|3085
1729213200000|2024-10-18 01:00:00|4937.58|4935.58|4941.08|4939.08|4944.08|4942.08|4937.58|4935.58|820
1729216800000|2024-10-18 02:00:00|4942.08|4940.08|4940.08|4938.08|4944.08|4942.08|4935.08|4933.08|619
1729220400000|2024-10-18 03:00:00|4939.58|4937.58|4932.58|4930.58|4942.08|4940.08|4931.08|4929.08|600
1729224000000|2024-10-18 04:00:00|4932.08|4930.08|4935.08|4933.08|4939.08|4937.08|4932.08|4930.08|650
1729227600000|2024-10-18 05:00:00|4936.08|4934.08|4946.08|4944.08|4947.08|4945.08|4936.08|4934.08|2407
1729231200000|2024-10-18 06:00:00|4945.83|4944.33|4942.83|4941.33|4950.83|4949.33|4935.83|4934.33|10143
1729234800000|2024-10-18 07:00:00|4943.83|4942.33|4976.83|4975.33|4977.83|4976.33|4941.83|4940.33|50444
1729238400000|2024-10-18 08:00:00|4975.83|4974.33|4970.83|4969.33|4978.83|4977.33|4969.83|4968.33|60708
1729242000000|2024-10-18 09:00:00|4971.83|4970.33|4976.83|4975.33|4980.83|4979.33|4970.83|4969.33|64988
1729245600000|2024-10-18 10:00:00|4977.83|4976.33|4974.15|4972.65|4980.83|4979.33|4968.83|4967.33|42451
1729249200000|2024-10-18 11:00:00|4975.15|4973.65|4980.56|4979.06|4983.15|4981.65|4973.15|4971.65|33740
1729252800000|2024-10-18 12:00:00|4981.06|4979.56|4974.56|4973.06|4984.56|4983.06|4974.56|4973.06|22936
1729256400000|2024-10-18 13:00:00|4975.56|4974.06|4974.56|4973.06|4984.56|4983.06|4968.56|4967.06|37560
1729260000000|2024-10-18 14:00:00|4975.56|4974.06|4983.66|4982.16|4986.66|4985.16|4970.56|4969.06|50907
1729263600000|2024-10-18 15:00:00|4984.66|4983.16|4987.43|4985.93|4987.43|4985.93|4981.66|4980.16|121570
1729267200000|2024-10-18 16:00:00|4986.43|4984.93|4985.43|4983.93|4988.43|4986.93|4984.43|4982.93|14466
1729270800000|2024-10-18 17:00:00|4986.43|4984.93|4987.43|4985.93|4988.43|4986.93|4985.43|4983.93|5897
1729274400000|2024-10-18 18:00:00|4986.43|4984.93|4986.43|4984.93|4989.43|4987.93|4983.43|4981.93|5765
1729278000000|2024-10-18 19:00:00|4987.43|4985.93|4986.93|4985.43|4987.43|4985.93|4983.43|4981.93|10491
1729281600000|2024-10-18 20:00:00|4987.58|4984.58|4988.48|4985.48|4990.58|4987.58|4986.08|4983.08|0
1729461600000|2024-10-20 22:00:00|4992.38|4989.38|4994.3|4991.3|4995.1|4992.1|4991.38|4988.38|0
1729465200000|2024-10-20 23:00:00|4994.5|4991.5|4994.2|4991.2|4995.7|4992.7|4992.6|4989.6|0
1729468800000|2024-10-21 00:00:00|4994.3|4991.3|4986.2|4984.2|4994.4|4991.4|4982.2|4980.2|2100
1729472400000|2024-10-21 01:00:00|4987.2|4985.2|4985.2|4983.2|4988.2|4986.2|4984.2|4982.2|877
1729476000000|2024-10-21 02:00:00|4984.2|4982.2|4983.2|4981.2|4986.2|4984.2|4982.2|4980.2|666
1729479600000|2024-10-21 03:00:00|4984.2|4982.2|4981.2|4979.2|4984.2|4982.2|4981.2|4979.2|461
1729483200000|2024-10-21 04:00:00|4982.2|4980.2|4980.2|4978.2|4983.2|4981.2|4978.2|4976.2|399
1729486800000|2024-10-21 05:00:00|4979.2|4977.2|4977.2|4975.2|4980.2|4978.2|4974.2|4972.2|2536
1729490400000|2024-10-21 06:00:00|4976.95|4975.45|4968.95|4967.45|4978.95|4977.45|4964.95|4963.45|11818
1729494000000|2024-10-21 07:00:00|4969.95|4968.45|4981.5|4980|4990.5|4989|4968.45|4966.95|33742
1729497600000|2024-10-21 08:00:00|4980.5|4979|4977.5|4976|4985.5|4984|4973.5|4972|24794
1729501200000|2024-10-21 09:00:00|4976.5|4975|4962.5|4961|4980.5|4979|4959.5|4958|23652
1729504800000|2024-10-21 10:00:00|4961.5|4960|4946.5|4945|4963.5|4962|4946.5|4945|26442
1729508400000|2024-10-21 11:00:00|4947|4945.5|4941.3|4939.8|4948.5|4947|4938.3|4936.8|39692
1729512000000|2024-10-21 12:00:00|4942.3|4940.8|4956.8|4955.3|4957.3|4955.8|4939.3|4937.8|23879
1729515600000|2024-10-21 13:00:00|4957.3|4955.8|4968.3|4966.8|4971.3|4969.8|4956.3|4954.8|41367
1729519200000|2024-10-21 14:00:00|4969.3|4967.8|4950.39|4948.89|4971.3|4969.8|4946.89|4945.39|58169
1729522800000|2024-10-21 15:00:00|4949.89|4948.39|4950.89|4949.39|4951.89|4950.39|4938.89|4937.39|127871
1729526400000|2024-10-21 16:00:00|4949.89|4948.39|4948.89|4947.39|4951.89|4950.39|4944.89|4943.39|16566
1729530000000|2024-10-21 17:00:00|4949.89|4948.39|4952.89|4951.39|4953.89|4952.39|4949.89|4948.39|8799
1729533600000|2024-10-21 18:00:00|4951.89|4950.39|4947.89|4946.39|4952.89|4951.39|4946.89|4945.39|6243
1729537200000|2024-10-21 19:00:00|4948.89|4947.39|4952.89|4951.39|4952.89|4951.39|4947.89|4946.39|10675
1729540800000|2024-10-21 20:00:00|4953.24|4950.24|4957.34|4954.34|4958.54|4955.54|4951.14|4948.14|18
1729544400000|2024-10-21 21:00:00|4956.64|4953.64|4956.64|4953.64|4956.64|4953.64|4956.64|4953.64|0
1729548000000|2024-10-21 22:00:00|4960.14|4957.14|4956.8|4953.8|4960.14|4957.14|4956.6|4953.6|0
1729551600000|2024-10-21 23:00:00|4956.9|4953.9|4957.4|4954.4|4957.9|4954.9|4956.6|4953.6|0
1729555200000|2024-10-22 00:00:00|4957.1|4954.1|4949.7|4947.7|4959.8|4956.8|4948.7|4946.7|4018
1729558800000|2024-10-22 01:00:00|4948.7|4946.7|4949.7|4947.7|4952.7|4950.7|4943.7|4941.7|2735
1729562400000|2024-10-22 02:00:00|4948.7|4946.7|4944.7|4942.7|4952.7|4950.7|4944.7|4942.7|1421
1729566000000|2024-10-22 03:00:00|4945.7|4943.7|4946.7|4944.7|4950.2|4948.2|4944.7|4942.7|929
1729569600000|2024-10-22 04:00:00|4947.7|4945.7|4947.7|4945.7|4950.7|4948.7|4944.7|4942.7|1163
1729573200000|2024-10-22 05:00:00|4948.7|4946.7|4947.7|4945.7|4957.7|4955.7|4943.7|4941.7|3400
1729576800000|2024-10-22 06:00:00|4947.45|4945.95|4950.45|4948.95|4950.95|4949.45|4939.45|4937.95|13013
1729580400000|2024-10-22 07:00:00|4951.45|4949.95|4957.42|4955.92|4966.42|4964.92|4941.45|4939.95|44019
1729584000000|2024-10-22 08:00:00|4958.42|4956.92|4942.42|4940.92|4961.42|4959.92|4941.92|4940.42|32721
1729587600000|2024-10-22 09:00:00|4941.42|4939.92|4922.42|4920.92|4945.42|4943.92|4916.42|4914.92|48975
1729591200000|2024-10-22 10:00:00|4923.42|4921.92|4913.42|4911.92|4924.42|4922.92|4910.42|4908.92|44036
1729594800000|2024-10-22 11:00:00|4914.42|4912.92|4925.66|4924.16|4932.66|4931.16|4913.42|4911.92|34619
1729598400000|2024-10-22 12:00:00|4926.66|4925.16|4927.66|4926.16|4935.66|4934.16|4922.66|4921.16|25657
1729602000000|2024-10-22 13:00:00|4926.66|4925.16|4942.16|4940.66|4943.66|4942.16|4926.66|4925.16|45536
1729605600000|2024-10-22 14:00:00|4942.66|4941.16|4945.39|4943.89|4949.66|4948.16|4938.66|4937.16|44167
1729609200000|2024-10-22 15:00:00|4944.39|4942.89|4942.39|4940.89|4946.39|4944.89|4939.39|4937.89|87177
1729612800000|2024-10-22 16:00:00|4939.39|4937.89|4935.39|4933.89|4939.39|4937.89|4929.39|4927.89|32898
1729616400000|2024-10-22 17:00:00|4935.89|4934.39|4946.89|4945.39|4947.39|4945.89|4935.39|4933.89|11106
1729620000000|2024-10-22 18:00:00|4946.39|4944.89|4940.39|4938.89|4949.39|4947.89|4940.39|4938.89|4853
1729623600000|2024-10-22 19:00:00|4941.39|4939.89|4944.39|4942.89|4947.39|4945.89|4940.89|4939.39|8042
1729627200000|2024-10-22 20:00:00|4945.73|4942.73|4940.93|4937.93|4945.93|4942.93|4940.63|4937.63|51
1729634400000|2024-10-22 22:00:00|4940.63|4937.63|4939.3|4936.3|4940.83|4937.83|4936.03|4933.03|0
1729638000000|2024-10-22 23:00:00|4939.1|4936.1|4944.1|4941.1|4944.5|4941.5|4938.4|4935.4|0
1729641600000|2024-10-23 00:00:00|4943.9|4940.9|4934.1|4932.1|4946.2|4944.1|4931.6|4929.6|2701
1729645200000|2024-10-23 01:00:00|4933.6|4931.6|4935.1|4933.1|4938.1|4936.1|4931.1|4929.1|966
1729648800000|2024-10-23 02:00:00|4935.6|4933.6|4941.1|4939.1|4943.1|4941.1|4934.1|4932.1|1309
1729652400000|2024-10-23 03:00:00|4941.6|4939.6|4938.1|4936.1|4944.6|4942.6|4935.1|4933.1|802
1729656000000|2024-10-23 04:00:00|4937.1|4935.1|4943.1|4941.1|4945.1|4943.1|4936.1|4934.1|703
1729659600000|2024-10-23 05:00:00|4944.1|4942.1|4944.1|4942.1|4949.1|4947.1|4943.1|4941.1|1309
1729663200000|2024-10-23 06:00:00|4943.85|4942.35|4920.85|4919.35|4945.85|4944.35|4917.85|4916.35|12194
1729666800000|2024-10-23 07:00:00|4921.85|4920.35|4925.16|4923.66|4948.85|4947.35|4918.85|4917.35|53521
1729670400000|2024-10-23 08:00:00|4926.16|4924.66|4921.16|4919.66|4934.16|4932.66|4918.16|4916.66|43627
1729674000000|2024-10-23 09:00:00|4922.16|4920.66|4927.16|4925.66|4935.16|4933.66|4921.16|4919.66|22804
1729677600000|2024-10-23 10:00:00|4926.16|4924.66|4910.16|4908.66|4928.16|4926.66|4906.16|4904.66|31935
1729681200000|2024-10-23 11:00:00|4911.16|4909.66|4923.06|4921.56|4926.16|4924.66|4910.16|4908.66|35073
1729684800000|2024-10-23 12:00:00|4922.06|4920.56|4919.06|4917.56|4926.06|4924.56|4915.06|4913.56|24240
1729688400000|2024-10-23 13:00:00|4919.56|4918.06|4936.06|4934.56|4940.06|4938.56|4916.06|4914.56|47831
1729692000000|2024-10-23 14:00:00|4937.06|4935.56|4938.88|4937.38|4943.88|4942.38|4929.88|4928.38|54722
1729695600000|2024-10-23 15:00:00|4937.88|4936.38|4931.88|4930.38|4940.88|4939.38|4920.88|4919.38|117844
1729699200000|2024-10-23 16:00:00|4930.88|4929.38|4921.88|4920.38|4931.88|4930.38|4918.88|4917.38|19252
1729702800000|2024-10-23 17:00:00|4920.88|4919.38|4909.88|4908.38|4921.88|4920.38|4906.88|4905.38|18065
1729706400000|2024-10-23 18:00:00|4908.88|4907.38|4913.88|4912.38|4914.88|4913.38|4899.88|4898.38|13849
1729710000000|2024-10-23 19:00:00|4912.88|4911.38|4914.38|4912.88|4915.88|4914.38|4907.88|4906.38|14318
1729713600000|2024-10-23 20:00:00|4914.93|4911.93|4919.23|4916.23|4921.53|4918.53|4913.23|4910.23|52
1729717200000|2024-10-23 21:00:00|4918.33|4915.33|4919.93|4916.93|4920.53|4917.53|4918.23|4915.23|0
1729720800000|2024-10-23 22:00:00|4920.23|4917.23|4919.6|4916.6|4920.9|4917.9|4917.83|4914.83|0
1729724400000|2024-10-23 23:00:00|4919.4|4916.4|4918.8|4915.8|4919.6|4916.6|4915|4912|0
1729728000000|2024-10-24 00:00:00|4918.7|4915.7|4932.2|4930.2|4932.2|4930.2|4911.2|4909.2|2628
1729731600000|2024-10-24 01:00:00|4931.2|4929.2|4927.2|4925.2|4932.2|4930.2|4926.2|4924.2|1396
1729735200000|2024-10-24 02:00:00|4926.2|4924.2|4929.2|4927.2|4931.2|4929.2|4923.2|4921.2|891
1729738800000|2024-10-24 03:00:00|4929.7|4927.7|4924.2|4922.2|4931.2|4929.2|4924.2|4922.2|647
1729742400000|2024-10-24 04:00:00|4923.2|4921.2|4924.2|4922.2|4925.2|4923.2|4919.2|4917.2|765
1729746000000|2024-10-24 05:00:00|4923.2|4921.2|4922.2|4920.2|4924.2|4922.2|4918.2|4916.2|1626
1729749600000|2024-10-24 06:00:00|4921.95|4920.45|4936.95|4935.45|4949.95|4948.45|4921.95|4920.45|15196
1729753200000|2024-10-24 07:00:00|4937.95|4936.45|4958.23|4956.73|4959.23|4957.73|4935.95|4934.45|51186
1729756800000|2024-10-24 08:00:00|4957.23|4955.73|4958.23|4956.73|4971.23|4969.73|4952.23|4950.73|80732
1729760400000|2024-10-24 09:00:00|4959.23|4957.73|4958.23|4956.73|4965.23|4963.73|4953.23|4951.73|27741
1729764000000|2024-10-24 10:00:00|4959.23|4957.73|4959.23|4957.73|4962.23|4960.73|4954.23|4952.73|21970
1729767600000|2024-10-24 11:00:00|4958.23|4956.73|4965.49|4963.99|4967.99|4966.49|4958.23|4956.73|15360
1729771200000|2024-10-24 12:00:00|4965.99|4964.49|4962.99|4961.49|4965.99|4964.49|4954.99|4953.49|32496
1729774800000|2024-10-24 13:00:00|4963.99|4962.49|4960.99|4959.49|4969.99|4968.49|4956.49|4954.99|46782
1729778400000|2024-10-24 14:00:00|4961.99|4960.49|4939.98|4938.48|4961.99|4960.49|4936.98|4935.48|54967
1729782000000|2024-10-24 15:00:00|4940.98|4939.48|4933.98|4932.48|4942.98|4941.48|4927.98|4926.48|108027
1729785600000|2024-10-24 16:00:00|4932.98|4931.48|4932.98|4931.48|4933.98|4932.48|4921.98|4920.48|21221
1729789200000|2024-10-24 17:00:00|4932.48|4930.98|4927.98|4926.48|4936.98|4935.48|4927.48|4925.98|10322
1729792800000|2024-10-24 18:00:00|4927.48|4925.98|4927.98|4926.48|4930.98|4929.48|4924.98|4923.48|4654
1729796400000|2024-10-24 19:00:00|4928.48|4926.98|4931.98|4930.48|4934.98|4933.48|4925.98|4924.48|13721
1729800000000|2024-10-24 20:00:00|4934.83|4931.83|4936.93|4933.93|4940.93|4937.93|4933.53|4930.53|23
1729803600000|2024-10-24 21:00:00|4937.03|4934.03|4938.23|4935.23|4938.23|4935.23|4936.13|4933.13|0
1729807200000|2024-10-24 22:00:00|4937.43|4934.43|4935.2|4932.2|4938.83|4935.83|4933.83|4930.83|0
1729810800000|2024-10-24 23:00:00|4935.1|4932.1|4935.2|4932.2|4935.2|4932.2|4932.3|4929.3|0
1729814400000|2024-10-25 00:00:00|4935.4|4932.4|4932.6|4930.6|4937.4|4934.4|4928.6|4926.6|1848
1729818000000|2024-10-25 01:00:00|4933.6|4931.6|4933.6|4931.6|4937.6|4935.6|4933.6|4931.6|683
1729821600000|2024-10-25 02:00:00|4932.6|4930.6|4932.6|4930.6|4936.6|4934.6|4931.6|4929.6|1154
1729825200000|2024-10-25 03:00:00|4933.1|4931.1|4926.6|4924.6|4934.6|4932.6|4924.6|4922.6|751
1729828800000|2024-10-25 04:00:00|4925.6|4923.6|4923.6|4921.6|4926.6|4924.6|4919.6|4917.6|1516
1729832400000|2024-10-25 05:00:00|4922.6|4920.6|4930.6|4928.6|4931.6|4929.6|4912.6|4910.6|4628
1729836000000|2024-10-25 06:00:00|4930.35|4928.85|4925.35|4923.85|4935.35|4933.85|4920.35|4918.85|14960
1729839600000|2024-10-25 07:00:00|4924.35|4922.85|4928.07|4926.57|4935.35|4933.85|4915.35|4913.85|49532
1729843200000|2024-10-25 08:00:00|4928.57|4927.07|4936.07|4934.57|4938.07|4936.57|4916.07|4914.57|36114
1729846800000|2024-10-25 09:00:00|4937.07|4935.57|4942.07|4940.57|4954.07|4952.57|4937.07|4935.57|60550
1729850400000|2024-10-25 10:00:00|4943.07|4941.57|4930.07|4928.57|4946.07|4944.57|4929.07|4927.57|25282
1729854000000|2024-10-25 11:00:00|4929.07|4927.57|4934.93|4933.43|4937.93|4936.43|4925.07|4923.57|22557
1729857600000|2024-10-25 12:00:00|4935.43|4933.93|4940.93|4939.43|4941.93|4940.43|4933.93|4932.43|24593
1729861200000|2024-10-25 13:00:00|4941.43|4939.93|4940.93|4939.43|4947.93|4946.43|4934.93|4933.43|48653
1729864800000|2024-10-25 14:00:00|4941.43|4939.93|4948.43|4946.93|4954.43|4952.93|4938.93|4937.43|48410
1729868400000|2024-10-25 15:00:00|4948.93|4947.43|4941.43|4939.93|4952.43|4950.93|4938.43|4936.93|123248
1729872000000|2024-10-25 16:00:00|4940.43|4938.93|4944.43|4942.93|4949.43|4947.93|4938.43|4936.93|9709
1729875600000|2024-10-25 17:00:00|4943.43|4941.93|4924.93|4923.43|4944.43|4942.93|4920.43|4918.93|15296
1729879200000|2024-10-25 18:00:00|4925.43|4923.93|4930.43|4928.93|4932.43|4930.93|4919.43|4917.93|6499
1729882800000|2024-10-25 19:00:00|4929.43|4927.93|4930.43|4928.93|4930.43|4928.93|4924.43|4922.93|12804
1729886400000|2024-10-25 20:00:00|4929.68|4926.68|4926.28|4923.28|4931.58|4928.58|4925.28|4922.28|2
1730066400000|2024-10-27 22:00:00|4943.58|4940.58|4952.88|4949.88|4954.98|4951.98|4940.88|4937.88|0
1730070000000|2024-10-27 23:00:00|4953.08|4950.08|4951.38|4948.38|4954.58|4951.58|4949.68|4946.68|0
1730073600000|2024-10-28 00:00:00|4951.18|4948.18|4961.68|4959.68|4964.68|4962.68|4950.78|4947.78|3721
1730077200000|2024-10-28 01:00:00|4960.68|4958.68|4957.68|4955.68|4970.68|4968.68|4955.68|4953.68|4102
1730080800000|2024-10-28 02:00:00|4957.18|4955.18|4955.68|4953.68|4966.68|4964.68|4955.68|4953.68|1444
1730084400000|2024-10-28 03:00:00|4954.68|4952.68|4954.68|4952.68|4958.18|4956.18|4950.18|4948.18|903
1730088000000|2024-10-28 04:00:00|4953.68|4951.68|4965.68|4963.68|4966.18|4964.18|4952.68|4950.68|1179
1730091600000|2024-10-28 05:00:00|4966.18|4964.18|4949.68|4947.68|4966.68|4964.68|4948.68|4946.68|1597
1730095200000|2024-10-28 06:00:00|4948.68|4946.68|4958.68|4956.68|4963.68|4961.68|4946.68|4944.68|4910
1730098800000|2024-10-28 07:00:00|4958.43|4956.93|4965.43|4963.93|4975.43|4973.93|4956.93|4955.43|20951
1730102400000|2024-10-28 08:00:00|4964.43|4962.93|4981.38|4979.88|4983.38|4981.88|4954.43|4952.93|51911
1730106000000|2024-10-28 09:00:00|4980.38|4978.88|4958.38|4956.88|4983.38|4981.88|4955.38|4953.88|32321
1730109600000|2024-10-28 10:00:00|4957.38|4955.88|4945.38|4943.88|4962.38|4960.88|4942.38|4940.88|35445
1730113200000|2024-10-28 11:00:00|4944.38|4942.88|4937.38|4935.88|4945.38|4943.88|4933.38|4931.88|34351
1730116800000|2024-10-28 12:00:00|4938.38|4936.88|4954.19|4952.69|4956.19|4954.69|4932.38|4930.88|25699
1730120400000|2024-10-28 13:00:00|4955.19|4953.69|4949.19|4947.69|4957.19|4955.69|4947.19|4945.69|39792
1730124000000|2024-10-28 14:00:00|4950.19|4948.69|4968.19|4966.69|4970.19|4968.69|4942.19|4940.69|50993
1730127600000|2024-10-28 15:00:00|4969.19|4967.69|4971.35|4969.85|4978.35|4976.85|4964.19|4962.69|62060
1730131200000|2024-10-28 16:00:00|4972.35|4970.85|4973.48|4971.98|4975.48|4973.98|4967.35|4965.85|119632
1730134800000|2024-10-28 17:00:00|4974.48|4972.98|4980.48|4978.98|4981.48|4979.98|4972.48|4970.98|16173
1730138400000|2024-10-28 18:00:00|4979.48|4977.98|4976.48|4974.98|4981.48|4979.98|4976.48|4974.98|8693
1730142000000|2024-10-28 19:00:00|4975.48|4973.98|4973.48|4971.98|4977.98|4976.48|4973.48|4971.98|7637
1730145600000|2024-10-28 20:00:00|4974.48|4972.98|4973.48|4971.98|4974.48|4972.98|4972.48|4970.98|1715
1730149200000|2024-10-28 21:00:00|4974.53|4971.53|4975.23|4972.23|4975.43|4972.43|4973.63|4970.63|16
1730152800000|2024-10-28 22:00:00|4975.13|4972.13|4971.13|4968.13|4975.73|4972.73|4969.43|4966.43|0
1730156400000|2024-10-28 23:00:00|4971.33|4968.33|4971.83|4968.83|4972.83|4969.83|4970.13|4967.13|0
1730160000000|2024-10-29 00:00:00|4972.43|4969.43|4971.73|4969.73|4973.73|4971.73|4966.73|4963.73|1364
1730163600000|2024-10-29 01:00:00|4970.73|4968.73|4970.73|4968.73|4974.73|4972.73|4963.73|4961.73|1798
1730167200000|2024-10-29 02:00:00|4971.73|4969.73|4972.73|4970.73|4974.73|4972.73|4967.73|4965.73|930
1730170800000|2024-10-29 03:00:00|4971.73|4969.73|4968.73|4966.73|4976.73|4974.73|4967.73|4965.73|1727
1730174400000|2024-10-29 04:00:00|4967.73|4965.73|4974.73|4972.73|4974.73|4972.73|4967.73|4965.73|1438
1730178000000|2024-10-29 05:00:00|4975.23|4973.23|4975.73|4973.73|4978.73|4976.73|4972.73|4970.73|872
1730181600000|2024-10-29 06:00:00|4976.73|4974.73|4980.73|4978.73|4982.73|4980.73|4975.73|4973.73|2281
1730185200000|2024-10-29 07:00:00|4980.48|4978.98|4988.48|4986.98|4998.48|4996.98|4978.48|4976.98|19028
1730188800000|2024-10-29 08:00:00|4990.48|4988.98|4993.25|4991.75|5001.25|4999.75|4975.48|4973.98|56251
1730192400000|2024-10-29 09:00:00|4994.25|4992.75|4999.25|4997.75|4999.25|4997.75|4987.25|4985.75|40626
1730196000000|2024-10-29 10:00:00|4998.25|4996.75|4985.25|4983.75|4999.25|4997.75|4979.25|4977.75|34315
1730199600000|2024-10-29 11:00:00|4986.25|4984.75|4976.25|4974.75|4987.25|4985.75|4976.25|4974.75|21904
1730203200000|2024-10-29 12:00:00|4975.25|4973.75|4971.11|4969.61|4983.25|4981.75|4970.11|4968.61|27074
1730206800000|2024-10-29 13:00:00|4970.61|4969.11|4965.11|4963.61|4976.11|4974.61|4956.11|4954.61|48192
1730210400000|2024-10-29 14:00:00|4965.61|4964.11|4958.11|4956.61|4969.11|4967.61|4956.11|4954.61|51535
1730214000000|2024-10-29 15:00:00|4959.11|4957.61|4953.09|4951.59|4961.11|4959.61|4950.09|4948.59|60179
1730217600000|2024-10-29 16:00:00|4954.09|4952.59|4951.88|4950.38|4958.09|4956.59|4943.88|4942.38|116519
1730221200000|2024-10-29 17:00:00|4952.88|4951.38|4945.88|4944.38|4957.88|4956.38|4944.88|4943.38|15342
1730224800000|2024-10-29 18:00:00|4946.38|4944.88|4947.88|4946.38|4952.88|4951.38|4944.88|4943.38|8821
1730228400000|2024-10-29 19:00:00|4947.38|4945.88|4946.88|4945.38|4947.88|4946.38|4943.88|4942.38|9016
1730232000000|2024-10-29 20:00:00|4947.88|4946.38|4945.38|4943.88|4951.88|4950.38|4944.88|4943.38|4440
1730235600000|2024-10-29 21:00:00|4947.13|4944.13|4949.53|4946.53|4950.33|4947.33|4947.03|4944.03|0
1730239200000|2024-10-29 22:00:00|4951.33|4948.33|4952.03|4949.03|4953.63|4950.63|4948.93|4945.93|0
1730242800000|2024-10-29 23:00:00|4952.23|4949.23|4950.33|4947.33|4952.23|4949.23|4948.23|4945.23|0
1730246400000|2024-10-30 00:00:00|4950.13|4947.13|4948.13|4946.13|4954.13|4952.13|4947.13|4945.13|1303
1730250000000|2024-10-30 01:00:00|4948.63|4946.63|4947.13|4945.13|4950.13|4948.13|4946.13|4944.13|1240
1730253600000|2024-10-30 02:00:00|4946.13|4944.13|4940.13|4938.13|4948.13|4946.13|4937.13|4935.13|1658
1730257200000|2024-10-30 03:00:00|4939.13|4937.13|4932.13|4930.13|4940.13|4938.13|4931.13|4929.13|1252
1730260800000|2024-10-30 04:00:00|4931.63|4929.63|4927.63|4925.63|4933.13|4931.13|4926.13|4924.13|1769
1730264400000|2024-10-30 05:00:00|4927.13|4925.13|4924.13|4922.13|4930.13|4928.13|4924.13|4922.13|1955
1730268000000|2024-10-30 06:00:00|4923.13|4921.13|4939.13|4937.13|4941.13|4939.13|4921.13|4919.13|5032
1730271600000|2024-10-30 07:00:00|4938.88|4937.38|4923.88|4922.38|4940.88|4939.38|4923.88|4922.38|12751
1730275200000|2024-10-30 08:00:00|4924.88|4923.38|4913.85|4912.35|4930.88|4929.38|4912.85|4911.35|57723
1730278800000|2024-10-30 09:00:00|4912.85|4911.35|4906.85|4905.35|4914.85|4913.35|4902.85|4901.35|60906
1730282400000|2024-10-30 10:00:00|4906.35|4904.85|4894.85|4893.35|4908.85|4907.35|4893.85|4892.35|71147
1730286000000|2024-10-30 11:00:00|4895.85|4894.35|4881.85|4880.35|4899.85|4898.35|4878.85|4877.35|67324
1730289600000|2024-10-30 12:00:00|4882.85|4881.35|4873.65|4872.15|4884.85|4883.35|4868.65|4867.15|61290
1730293200000|2024-10-30 13:00:00|4872.65|4871.15|4888.65|4887.15|4889.65|4888.15|4866.65|4865.15|76713
1730296800000|2024-10-30 14:00:00|4887.65|4886.15|4896.65|4895.15|4901.65|4900.15|4883.65|4882.15|77318
1730300400000|2024-10-30 15:00:00|4897.65|4896.15|4894.43|4892.93|4900.65|4899.15|4891.43|4889.93|59899
1730304000000|2024-10-30 16:00:00|4893.43|4891.93|4888.03|4886.53|4895.93|4894.43|4882.03|4880.53|155467
1730307600000|2024-10-30 17:00:00|4889.03|4887.53|4887.03|4885.53|4891.03|4889.53|4880.03|4878.53|24970
1730311200000|2024-10-30 18:00:00|4888.03|4886.53|4887.03|4885.53|4891.03|4889.53|4885.03|4883.53|6990
1730314800000|2024-10-30 19:00:00|4886.03|4884.53|4880.03|4878.53|4887.03|4885.53|4878.03|4876.53|12566
1730318400000|2024-10-30 20:00:00|4881.03|4879.53|4879.03|4877.53|4885.03|4883.53|4877.03|4875.53|5413
1730322000000|2024-10-30 21:00:00|4879.58|4876.58|4875.08|4872.08|4880.38|4877.38|4875.08|4872.08|8
1730325600000|2024-10-30 22:00:00|4874.98|4871.98|4875.88|4872.88|4878.98|4875.98|4870.78|4867.78|0
1730329200000|2024-10-30 23:00:00|4875.68|4872.68|4874.18|4871.18|4877.18|4874.18|4872.98|4869.98|0
1730332800000|2024-10-31 00:00:00|4874.08|4871.08|4870.28|4868.28|4877.08|4874.28|4870.28|4867.38|1835
1730336400000|2024-10-31 01:00:00|4871.28|4869.28|4873.28|4871.28|4879.28|4877.28|4871.28|4869.28|1711
1730340000000|2024-10-31 02:00:00|4872.28|4870.28|4868.28|4866.28|4874.28|4872.28|4867.28|4865.28|1809
1730343600000|2024-10-31 03:00:00|4869.28|4867.28|4867.78|4865.78|4872.28|4870.28|4866.28|4864.28|1113
1730347200000|2024-10-31 04:00:00|4868.28|4866.28|4863.28|4861.28|4868.28|4866.28|4859.28|4857.28|2419
1730350800000|2024-10-31 05:00:00|4863.78|4861.78|4864.28|4862.28|4866.28|4864.28|4861.28|4859.28|2539
1730354400000|2024-10-31 06:00:00|4865.28|4863.28|4856.28|4854.28|4865.78|4863.78|4853.28|4851.28|4109
1730358000000|2024-10-31 07:00:00|4856.03|4854.53|4845.03|4843.53|4859.03|4857.53|4843.03|4841.53|24782
1730361600000|2024-10-31 08:00:00|4844.03|4842.53|4852.55|4851.05|4857.55|4856.05|4835.03|4833.53|72950
1730365200000|2024-10-31 09:00:00|4851.55|4850.05|4845.55|4844.05|4853.55|4852.05|4839.55|4838.05|50655
1730368800000|2024-10-31 10:00:00|4847.55|4846.05|4847.55|4846.05|4853.55|4852.05|4841.55|4840.05|70930
1730372400000|2024-10-31 11:00:00|4848.55|4847.05|4847.55|4846.05|4851.55|4850.05|4843.55|4842.05|37750
1730376000000|2024-10-31 12:00:00|4846.55|4845.05|4851.95|4850.45|4853.95|4852.45|4844.55|4843.05|36485
1730379600000|2024-10-31 13:00:00|4850.95|4849.45|4835.95|4834.45|4855.95|4854.45|4832.95|4831.45|68520
1730383200000|2024-10-31 14:00:00|4834.95|4833.45|4807.95|4806.45|4834.95|4833.45|4804.95|4803.45|110273
1730386800000|2024-10-31 15:00:00|4806.95|4805.45|4816.99|4815.49|4823.99|4822.49|4806.95|4805.45|107970
1730390400000|2024-10-31 16:00:00|4815.99|4814.49|4831.99|4830.49|4832.99|4831.49|4812.99|4811.49|269724
1730394000000|2024-10-31 17:00:00|4832.99|4831.49|4827.99|4826.49|4836.99|4835.49|4824.99|4823.49|39075
1730397600000|2024-10-31 18:00:00|4826.99|4825.49|4827.99|4826.49|4828.99|4827.49|4820.99|4819.49|14930
1730401200000|2024-10-31 19:00:00|4828.99|4827.49|4828.99|4827.49|4833.99|4832.49|4827.99|4826.49|13422
1730404800000|2024-10-31 20:00:00|4829.99|4828.49|4831.99|4830.49|4832.99|4831.49|4823.99|4822.49|9999
1730408400000|2024-10-31 21:00:00|4832.94|4829.94|4834.74|4831.74|4838.04|4835.04|4832.54|4829.54|18
1730412000000|2024-10-31 22:00:00|4837.34|4834.34|4839.54|4836.54|4844.04|4841.04|4835.34|4832.34|0
1730415600000|2024-10-31 23:00:00|4839.64|4836.64|4836.84|4833.84|4840.64|4837.64|4834.54|4831.54|0
1730419200000|2024-11-01 00:00:00|4836.64|4833.64|4827.4|4825.4|4836.84|4833.84|4826.24|4824.24|1837
1730422800000|2024-11-01 01:00:00|4826.9|4824.9|4825.7|4823.7|4829.7|4827.7|4822.7|4820.7|1595
1730426400000|2024-11-01 02:00:00|4825.2|4823.2|4826.7|4824.7|4826.7|4824.7|4817.7|4815.7|1640
1730430000000|2024-11-01 03:00:00|4826.2|4824.2|4828.7|4826.7|4830.7|4828.7|4824.7|4822.7|1176
1730433600000|2024-11-01 04:00:00|4829.7|4827.7|4825.7|4823.7|4829.7|4827.7|4824.7|4822.7|822
1730437200000|2024-11-01 05:00:00|4826.7|4824.7|4825.7|4823.7|4827.7|4825.7|4823.7|4821.7|1306
1730440800000|2024-11-01 06:00:00|4825.2|4823.2|4824.2|4822.2|4827.7|4825.7|4823.7|4821.7|1577
1730444400000|2024-11-01 07:00:00|4823.95|4822.45|4833.45|4831.95|4836.45|4834.95|4821.45|4819.95|11493
1730448000000|2024-11-01 08:00:00|4830.45|4828.95|4847.32|4845.82|4855.45|4853.95|4826.45|4824.95|70220
1730451600000|2024-11-01 09:00:00|4846.32|4844.82|4857.32|4855.82|4860.32|4858.82|4846.32|4844.82|51199
1730455200000|2024-11-01 10:00:00|4858.32|4856.82|4866.32|4864.82|4868.32|4866.82|4852.32|4850.82|56765
1730458800000|2024-11-01 11:00:00|4867.32|4865.82|4869.32|4867.82|4873.32|4871.82|4864.32|4862.82|30952
1730462400000|2024-11-01 12:00:00|4870.32|4868.82|4871.14|4869.64|4872.14|4870.64|4862.32|4860.82|39275
1730466000000|2024-11-01 13:00:00|4870.14|4868.64|4868.14|4866.64|4873.14|4871.64|4865.14|4863.64|39286
1730469600000|2024-11-01 14:00:00|4868.64|4867.14|4880.14|4878.64|4880.14|4878.64|4866.64|4865.14|57331
1730473200000|2024-11-01 15:00:00|4881.14|4879.64|4884.93|4883.43|4890.93|4889.43|4879.14|4877.64|55303
1730476800000|2024-11-01 16:00:00|4885.93|4884.43|4872.93|4871.43|4890.93|4889.43|4871.93|4870.43|158936
1730480400000|2024-11-01 17:00:00|4873.43|4871.93|4868.93|4867.43|4878.93|4877.43|4867.93|4866.43|17692
1730484000000|2024-11-01 18:00:00|4867.93|4866.43|4870.93|4869.43|4871.93|4870.43|4863.93|4862.43|8089
1730487600000|2024-11-01 19:00:00|4870.43|4868.93|4867.93|4866.43|4873.93|4872.43|4862.93|4861.43|9615
1730491200000|2024-11-01 20:00:00|4866.93|4865.43|4865.93|4864.43|4869.93|4868.43|4865.93|4864.43|3419
1730494800000|2024-11-01 21:00:00|4865.88|4862.88|4865.88|4862.88|4865.88|4862.88|4865.88|4862.88|0
1730674800000|2024-11-03 23:00:00|4856.18|4853.18|4861.78|4858.78|4866.68|4863.68|4853.48|4850.48|0
1730678400000|2024-11-04 00:00:00|4861.98|4858.98|4865.18|4863.18|4867.18|4865.18|4850.18|4848.18|2957
1730682000000|2024-11-04 01:00:00|4865.68|4863.68|4874.18|4872.18|4876.18|4874.18|4865.18|4863.18|3167
1730685600000|2024-11-04 02:00:00|4875.18|4873.18|4877.18|4875.18|4882.18|4880.18|4873.18|4871.18|2009
1730689200000|2024-11-04 03:00:00|4878.18|4876.18|4885.18|4883.18|4885.18|4883.18|4877.18|4875.18|1257
1730692800000|2024-11-04 04:00:00|4884.18|4882.18|4881.18|4879.18|4885.18|4883.18|4879.18|4877.18|882
1730696400000|2024-11-04 05:00:00|4880.18|4878.18|4881.18|4879.18|4884.18|4882.18|4876.18|4874.18|1219
1730700000000|2024-11-04 06:00:00|4880.68|4878.68|4881.68|4879.68|4886.18|4884.18|4878.68|4876.68|3570
1730703600000|2024-11-04 07:00:00|4881.43|4879.93|4869.93|4868.43|4888.93|4887.43|4868.93|4867.43|14407
1730707200000|2024-11-04 08:00:00|4870.93|4869.43|4878.36|4876.86|4881.93|4880.43|4868.93|4867.43|34705
1730710800000|2024-11-04 09:00:00|4877.36|4875.86|4890.36|4888.86|4891.36|4889.86|4871.36|4869.86|29528
1730714400000|2024-11-04 10:00:00|4891.36|4889.86|4891.36|4889.86|4895.36|4893.86|4887.36|4885.86|51246
1730718000000|2024-11-04 11:00:00|4892.36|4890.86|4887.36|4885.86|4893.36|4891.86|4885.36|4883.86|28759
1730721600000|2024-11-04 12:00:00|4888.36|4886.86|4882.01|4880.51|4888.36|4886.86|4877.01|4875.51|20966
1730725200000|2024-11-04 13:00:00|4881.01|4879.51|4868.01|4866.51|4883.01|4881.51|4864.01|4862.51|30956
1730728800000|2024-11-04 14:00:00|4867.01|4865.51|4864.01|4862.51|4869.01|4867.51|4856.01|4854.51|46371
1730732400000|2024-11-04 15:00:00|4865.01|4863.51|4866.45|4864.95|4871.45|4869.95|4862.01|4860.51|69165
1730736000000|2024-11-04 16:00:00|4867.45|4865.95|4842.45|4840.95|4868.45|4866.95|4840.45|4838.95|124795
1730739600000|2024-11-04 17:00:00|4843.45|4841.95|4852.45|4850.95|4855.45|4853.95|4838.95|4837.45|16936
1730743200000|2024-11-04 18:00:00|4852.95|4851.45|4853.45|4851.95|4855.45|4853.95|4845.45|4843.95|9649
1730746800000|2024-11-04 19:00:00|4854.45|4852.95|4853.45|4851.95|4854.45|4852.95|4849.45|4847.95|7991
1730750400000|2024-11-04 20:00:00|4852.45|4850.95|4846.45|4844.95|4854.45|4852.95|4843.45|4841.95|12960
1730754000000|2024-11-04 21:00:00|4847.6|4844.6|4851.9|4848.9|4852.2|4849.2|4845.1|4842.1|22
1730757600000|2024-11-04 22:00:00|4851.5|4848.5|4851.4|4848.4|4851.8|4848.8|4850.3|4847.3|0
1730761200000|2024-11-04 23:00:00|4852.8|4849.8|4846.6|4843.6|4855|4852|4846.4|4843.4|0
1730764800000|2024-11-05 00:00:00|4846.5|4843.5|4844.7|4842.7|4846.6|4843.6|4838.7|4836.7|1240
1730768400000|2024-11-05 01:00:00|4843.7|4841.7|4855.2|4853.2|4856.2|4854.2|4839.7|4837.7|1574
1730772000000|2024-11-05 02:00:00|4854.7|4852.7|4853.7|4851.7|4855.7|4853.7|4848.7|4846.7|941
1730775600000|2024-11-05 03:00:00|4852.7|4850.7|4854.7|4852.7|4856.7|4854.7|4852.7|4850.7|743
1730779200000|2024-11-05 04:00:00|4855.2|4853.2|4854.2|4852.2|4858.7|4856.7|4853.7|4851.7|600
1730782800000|2024-11-05 05:00:00|4854.7|4852.7|4858.7|4856.7|4860.7|4858.7|4853.7|4851.7|389
1730786400000|2024-11-05 06:00:00|4859.7|4857.7|4862.7|4860.7|4865.7|4863.7|4857.7|4855.7|1816
1730790000000|2024-11-05 07:00:00|4862.45|4860.95|4859.45|4857.95|4866.45|4864.95|4854.45|4852.95|7271
1730793600000|2024-11-05 08:00:00|4861.45|4859.95|4864.89|4863.39|4864.89|4863.39|4838.45|4836.95|62575
1730797200000|2024-11-05 09:00:00|4863.89|4862.39|4863.89|4862.39|4869.89|4868.39|4860.89|4859.39|33922
1730800800000|2024-11-05 10:00:00|4863.39|4861.89|4856.89|4855.39|4863.89|4862.39|4842.89|4841.39|31059
1730804400000|2024-11-05 11:00:00|4857.89|4856.39|4852.89|4851.39|4862.39|4860.89|4850.89|4849.39|32234
1730808000000|2024-11-05 12:00:00|4851.89|4850.39|4857.3|4855.8|4858.89|4857.39|4850.89|4849.39|33224
1730811600000|2024-11-05 13:00:00|4858.3|4856.8|4855.3|4853.8|4862.3|4860.8|4855.3|4853.8|18651
1730815200000|2024-11-05 14:00:00|4854.3|4852.8|4858.3|4856.8|4862.3|4860.8|4847.3|4845.8|42792
1730818800000|2024-11-05 15:00:00|4859.3|4857.8|4871.84|4870.34|4874.84|4873.34|4853.84|4852.34|68379
1730822400000|2024-11-05 16:00:00|4872.84|4871.34|4876.84|4875.34|4877.34|4875.84|4869.84|4868.34|108179
1730826000000|2024-11-05 17:00:00|4875.84|4874.34|4882.84|4881.34|4883.84|4882.34|4874.84|4873.34|15495
1730829600000|2024-11-05 18:00:00|4881.84|4880.34|4870.84|4869.34|4883.84|4882.34|4867.84|4866.34|8981
1730833200000|2024-11-05 19:00:00|4871.34|4869.84|4861.84|4860.34|4875.84|4874.34|4861.84|4860.34|6049
1730836800000|2024-11-05 20:00:00|4862.84|4861.34|4872.34|4870.84|4873.84|4872.34|4861.84|4860.34|7836
1730840400000|2024-11-05 21:00:00|4872.84|4871.34|4881.19|4878.19|4881.99|4878.99|4872.49|4869.49|15
1730844000000|2024-11-05 22:00:00|4880.49|4877.49|4879.99|4876.99|4881.19|4878.19|4879.49|4876.49|0
1730847600000|2024-11-05 23:00:00|4879.59|4876.59|4875.69|4872.69|4881.39|4878.39|4875.19|4872.19|0
1730851200000|2024-11-06 00:00:00|4875.49|4872.49|4877.09|4875.09|4884.09|4882.09|4868.09|4866.09|2331
1730854800000|2024-11-06 01:00:00|4876.59|4874.59|4887.09|4885.09|4892.09|4890.09|4876.59|4874.59|2004
1730858400000|2024-11-06 02:00:00|4886.59|4884.59|4913.5|4911.5|4914|4912|4886.09|4884.09|3559
1730862000000|2024-11-06 03:00:00|4913|4911|4850|4848|4922.5|4920.5|4844|4842|13692
1730865600000|2024-11-06 04:00:00|4850.5|4848.5|4854.5|4852.5|4871.5|4869.5|4834.5|4832.5|13191
1730869200000|2024-11-06 05:00:00|4854|4852|4830.5|4828.5|4855.5|4853.5|4822.5|4820.5|15170
1730872800000|2024-11-06 06:00:00|4831|4829|4876.5|4874.5|4897.5|4895.5|4823.5|4821.5|30147
1730876400000|2024-11-06 07:00:00|4876.25|4874.75|4884.25|4882.75|4921.25|4919.75|4875.25|4873.75|60264
1730880000000|2024-11-06 08:00:00|4881.25|4879.75|4944.96|4943.46|4947.96|4946.46|4881.25|4879.75|130056
1730883600000|2024-11-06 09:00:00|4943.96|4942.46|4910.96|4909.46|4947.96|4946.46|4891.96|4890.46|124998
1730887200000|2024-11-06 10:00:00|4909.96|4908.46|4903.96|4902.46|4923.96|4922.46|4902.96|4901.46|60514
1730890800000|2024-11-06 11:00:00|4905.96|4904.46|4875.96|4874.46|4905.96|4904.46|4868.96|4867.46|67053
1730894400000|2024-11-06 12:00:00|4874.96|4873.46|4889.53|4888.03|4894.53|4893.03|4870.96|4869.46|65220
1730898000000|2024-11-06 13:00:00|4890.53|4889.03|4855.53|4854.03|4891.53|4890.03|4846.53|4845.03|70903
1730901600000|2024-11-06 14:00:00|4852.53|4851.03|4806.53|4805.03|4852.53|4851.03|4796.53|4795.03|167022
1730905200000|2024-11-06 15:00:00|4805.53|4804.03|4800.18|4798.68|4816.68|4815.18|4790.18|4788.68|138561
1730908800000|2024-11-06 16:00:00|4799.18|4797.68|4795.18|4793.68|4804.18|4802.68|4787.18|4785.68|204290
1730912400000|2024-11-06 17:00:00|4794.68|4793.18|4801.18|4799.68|4803.18|4801.68|4786.18|4784.68|33190
1730916000000|2024-11-06 18:00:00|4800.18|4798.68|4807.18|4805.68|4810.18|4808.68|4799.18|4797.68|16736
1730919600000|2024-11-06 19:00:00|4806.18|4804.68|4803.18|4801.68|4809.18|4807.68|4800.18|4798.68|12240
1730923200000|2024-11-06 20:00:00|4804.18|4802.68|4811.18|4809.68|4819.18|4817.68|4802.68|4801.18|19203
1730926800000|2024-11-06 21:00:00|4811.33|4808.33|4820.13|4817.13|4820.53|4817.53|4810.13|4807.13|47
1730930400000|2024-11-06 22:00:00|4819.73|4816.73|4818.03|4815.03|4820.53|4817.53|4816.23|4813.23|0
1730934000000|2024-11-06 23:00:00|4818.13|4815.13|4812.63|4809.63|4818.33|4815.33|4812.13|4809.13|0
1730937600000|2024-11-07 00:00:00|4812.53|4809.53|4801.43|4799.43|4816.13|4813.13|4796.93|4794.93|1910
1730941200000|2024-11-07 01:00:00|4800.93|4798.93|4795.43|4793.43|4800.93|4798.93|4787.43|4785.43|3121
1730944800000|2024-11-07 02:00:00|4794.93|4792.93|4789.43|4787.43|4798.43|4796.43|4785.43|4783.43|1940
1730948400000|2024-11-07 03:00:00|4790.43|4788.43|4799.43|4797.43|4800.43|4798.43|4788.43|4786.43|1187
1730952000000|2024-11-07 04:00:00|4798.43|4796.43|4794.43|4792.43|4799.43|4797.43|4791.43|4789.43|1415
1730955600000|2024-11-07 05:00:00|4793.93|4791.93|4812.9|4810.9|4812.9|4810.9|4792.43|4790.43|2502
1730959200000|2024-11-07 06:00:00|4814.9|4812.9|4819.9|4817.9|4823.4|4821.4|4807.9|4805.9|4690
1730962800000|2024-11-07 07:00:00|4819.65|4818.15|4805.65|4804.15|4824.65|4823.15|4799.15|4797.65|25517
1730966400000|2024-11-07 08:00:00|4806.65|4805.15|4824.65|4823.15|4832.65|4831.15|4805.65|4804.15|90126
1730970000000|2024-11-07 09:00:00|4824.15|4822.65|4834.45|4832.95|4844.45|4842.95|4823.65|4822.15|73033
1730973600000|2024-11-07 10:00:00|4835.45|4833.95|4834.45|4832.95|4838.45|4836.95|4824.45|4822.95|58013
1730977200000|2024-11-07 11:00:00|4835.45|4833.95|4835.45|4833.95|4840.45|4838.95|4827.45|4825.95|47087
1730980800000|2024-11-07 12:00:00|4833.95|4832.45|4830.63|4829.13|4846.45|4844.95|4829.63|4828.13|44123
1730984400000|2024-11-07 13:00:00|4831.63|4830.13|4837.63|4836.13|4843.63|4842.13|4830.63|4829.13|36331
1730988000000|2024-11-07 14:00:00|4838.63|4837.13|4864.63|4863.13|4869.63|4868.13|4834.63|4833.13|109557
1730991600000|2024-11-07 15:00:00|4865.63|4864.13|4865|4863.5|4870.63|4869.13|4852|4850.5|116658
1730995200000|2024-11-07 16:00:00|4866|4864.5|4858|4856.5|4867|4865.5|4849|4847.5|152598
1730998800000|2024-11-07 17:00:00|4857|4855.5|4862|4860.5|4865|4863.5|4854|4852.5|18754
1731002400000|2024-11-07 18:00:00|4861|4859.5|4863|4861.5|4864|4862.5|4858|4856.5|9344
1731006000000|2024-11-07 19:00:00|4862.5|4861|4874|4872.5|4874|4872.5|4859|4857.5|9960
1731009600000|2024-11-07 20:00:00|4873|4871.5|4872.5|4871|4877|4875.5|4867|4865.5|18771
1731013200000|2024-11-07 21:00:00|4871.85|4868.85|4874.65|4871.65|4877.35|4874.35|4870.85|4867.85|33
1731016800000|2024-11-07 22:00:00|4874.75|4871.75|4875.8|4872.8|4875.8|4872.8|4874.65|4871.65|0
1731020400000|2024-11-07 23:00:00|4876.3|4873.3|4875.9|4872.9|4877.2|4874.2|4871.8|4868.8|0
1731024000000|2024-11-08 00:00:00|4876|4873|4871.1|4869.1|4877.3|4874.3|4870.1|4868.1|1201
1731027600000|2024-11-08 01:00:00|4871.6|4869.6|4868.6|4866.6|4872.6|4870.6|4868.1|4866.1|665
1731031200000|2024-11-08 02:00:00|4869.1|4867.1|4863.6|4861.6|4869.6|4867.6|4861.6|4859.6|716
1731034800000|2024-11-08 03:00:00|4864.1|4862.1|4861.1|4859.1|4867.6|4865.6|4860.6|4858.6|590
1731038400000|2024-11-08 04:00:00|4860.6|4858.6|4861.6|4859.6|4864.6|4862.6|4859.6|4857.6|269
1731042000000|2024-11-08 05:00:00|4861.1|4859.1|4866.6|4864.6|4868.6|4866.6|4860.6|4858.6|519
1731045600000|2024-11-08 06:00:00|4865.6|4863.6|4857.6|4855.6|4867.6|4865.6|4854.6|4852.6|1719
1731049200000|2024-11-08 07:00:00|4857.35|4855.85|4861.85|4860.35|4867.35|4865.85|4853.35|4851.85|14036
1731052800000|2024-11-08 08:00:00|4861.35|4859.85|4843.33|4841.83|4863.35|4861.85|4837.35|4835.85|80692
1731056400000|2024-11-08 09:00:00|4842.83|4841.33|4810.33|4808.83|4845.33|4843.83|4810.33|4808.83|64188
1731060000000|2024-11-08 10:00:00|4809.33|4807.83|4801.33|4799.83|4812.33|4810.83|4790.33|4788.83|92336
1731063600000|2024-11-08 11:00:00|4800.33|4798.83|4816.33|4814.83|4820.33|4818.83|4795.33|4793.83|58869
1731067200000|2024-11-08 12:00:00|4817.33|4815.83|4821.75|4820.25|4825.33|4823.83|4815.33|4813.83|33852
1731070800000|2024-11-08 13:00:00|4820.75|4819.25|4811.75|4810.25|4823.75|4822.25|4810.75|4809.25|47283
1731074400000|2024-11-08 14:00:00|4812.75|4811.25|4804.75|4803.25|4816.75|4815.25|4800.75|4799.25|66977
1731078000000|2024-11-08 15:00:00|4805.25|4803.75|4805.8|4804.3|4808.8|4807.3|4796.75|4795.25|60054
1731081600000|2024-11-08 16:00:00|4804.8|4803.3|4799.8|4798.3|4805.8|4804.3|4797.8|4796.3|154045
1731085200000|2024-11-08 17:00:00|4800.8|4799.3|4801.8|4800.3|4802.8|4801.3|4798.8|4797.3|19695
1731088800000|2024-11-08 18:00:00|4802.8|4801.3|4804.8|4803.3|4806.8|4805.3|4800.8|4799.3|11259
1731092400000|2024-11-08 19:00:00|4803.8|4802.3|4810.8|4809.3|4814.8|4813.3|4803.8|4802.3|5643
1731096000000|2024-11-08 20:00:00|4811.8|4810.3|4814.8|4813.3|4814.8|4813.3|4806.8|4805.3|11963
1731099600000|2024-11-08 21:00:00|4817.35|4814.35|4814.95|4811.95|4819.15|4816.15|4814.65|4811.65|81
1731279600000|2024-11-10 23:00:00|4820.15|4817.15|4824.3|4821.3|4824.7|4821.7|4819.25|4816.25|0
1731283200000|2024-11-11 00:00:00|4824.4|4821.4|4822.5|4820.5|4827.5|4825.5|4821|4819|1413
1731286800000|2024-11-11 01:00:00|4822|4820|4821.5|4819.5|4823.5|4821.5|4815.5|4813.5|1412
1731290400000|2024-11-11 02:00:00|4820.5|4818.5|4816.5|4814.5|4821.5|4819.5|4814.5|4812.5|1835
1731294000000|2024-11-11 03:00:00|4815.5|4813.5|4813.5|4811.5|4817.5|4815.5|4813.5|4811.5|1128
1731297600000|2024-11-11 04:00:00|4814.5|4812.5|4815.5|4813.5|4816.5|4814.5|4813.5|4811.5|2337
1731301200000|2024-11-11 05:00:00|4816|4814|4822|4820|4824.5|4822.5|4815.5|4813.5|1036
1731304800000|2024-11-11 06:00:00|4822.5|4820.5|4829.5|4827.5|4829.5|4827.5|4821.5|4819.5|2102
1731308400000|2024-11-11 07:00:00|4829.25|4827.75|4842.25|4840.75|4845.25|4843.75|4821.25|4819.75|17234
1731312000000|2024-11-11 08:00:00|4841.25|4839.75|4853.07|4851.57|4861.25|4859.75|4838.25|4836.75|67294
1731315600000|2024-11-11 09:00:00|4852.07|4850.57|4855.07|4853.57|4858.07|4856.57|4847.07|4845.57|36183
1731319200000|2024-11-11 10:00:00|4856.07|4854.57|4856.07|4854.57|4866.07|4864.57|4855.07|4853.57|44939
1731322800000|2024-11-11 11:00:00|4857.07|4855.57|4861.07|4859.57|4863.07|4861.57|4853.07|4851.57|49300
1731326400000|2024-11-11 12:00:00|4862.07|4860.57|4865.29|4863.79|4867.29|4865.79|4859.07|4857.57|34622
1731330000000|2024-11-11 13:00:00|4866.29|4864.79|4873.29|4871.79|4877.29|4875.79|4863.29|4861.79|38564
1731333600000|2024-11-11 14:00:00|4874.29|4872.79|4859.29|4857.79|4874.29|4872.79|4857.29|4855.79|62303
1731337200000|2024-11-11 15:00:00|4860.29|4858.79|4861.35|4859.85|4863.35|4861.85|4856.29|4854.79|50295
1731340800000|2024-11-11 16:00:00|4862.35|4860.85|4857.35|4855.85|4862.35|4860.85|4852.35|4850.85|113933
1731344400000|2024-11-11 17:00:00|4856.35|4854.85|4846.35|4844.85|4858.35|4856.85|4846.35|4844.85|16851
1731348000000|2024-11-11 18:00:00|4845.35|4843.85|4847.35|4845.85|4848.35|4846.85|4838.35|4836.85|11855
1731351600000|2024-11-11 19:00:00|4846.35|4844.85|4847.35|4845.85|4849.35|4847.85|4845.35|4843.85|4110
1731355200000|2024-11-11 20:00:00|4846.85|4845.35|4844.85|4843.35|4849.85|4848.35|4841.35|4839.85|11397
1731358800000|2024-11-11 21:00:00|4845.6|4842.6|4842.6|4839.6|4845.9|4842.9|4842.2|4839.2|10
1731362400000|2024-11-11 22:00:00|4842.7|4839.7|4843.1|4840.1|4843.5|4840.5|4842.3|4839.3|0
1731366000000|2024-11-11 23:00:00|4844|4841|4843.1|4840.1|4844|4841|4841.3|4838.3|0
1731369600000|2024-11-12 00:00:00|4842.6|4839.6|4837.5|4835.5|4843.5|4840.5|4836|4834|1357
1731373200000|2024-11-12 01:00:00|4837|4835|4842.5|4840.5|4847|4845|4836|4834|2166
1731376800000|2024-11-12 02:00:00|4842|4840|4829|4827|4844|4842|4827|4825|1485
1731380400000|2024-11-12 03:00:00|4828.5|4826.5|4828.5|4826.5|4836|4834|4828|4826|896
1731384000000|2024-11-12 04:00:00|4828|4826|4830.5|4828.5|4831|4829|4825|4823|574
1731387600000|2024-11-12 05:00:00|4830|4828|4809|4807|4831|4829|4808|4806|4290
1731391200000|2024-11-12 06:00:00|4808|4806|4805|4803|4816|4814|4803|4801|10199
1731394800000|2024-11-12 07:00:00|4804.75|4803.25|4807.75|4806.25|4813.75|4812.25|4798.75|4797.25|23998
1731398400000|2024-11-12 08:00:00|4806.75|4805.25|4819.66|4818.16|4821.66|4820.16|4801.75|4800.25|65214
1731402000000|2024-11-12 09:00:00|4818.66|4817.16|4822.66|4821.16|4827.66|4826.16|4813.66|4812.16|46492
1731405600000|2024-11-12 10:00:00|4821.66|4820.16|4805.66|4804.16|4822.66|4821.16|4803.66|4802.16|58560
1731409200000|2024-11-12 11:00:00|4806.66|4805.16|4807.66|4806.16|4815.66|4814.16|4804.66|4803.16|27376
1731412800000|2024-11-12 12:00:00|4808.66|4807.16|4800.23|4798.73|4810.66|4809.16|4798.23|4796.73|34181
1731416400000|2024-11-12 13:00:00|4801.23|4799.73|4809.23|4807.73|4811.23|4809.73|4797.23|4795.73|53072
1731420000000|2024-11-12 14:00:00|4810.23|4808.73|4794.23|4792.73|4812.23|4810.73|4793.23|4791.73|107983
1731423600000|2024-11-12 15:00:00|4795.23|4793.73|4760.37|4758.87|4795.23|4793.73|4757.37|4755.87|183541
1731427200000|2024-11-12 16:00:00|4759.37|4757.87|4737.37|4735.87|4760.37|4758.87|4735.37|4733.87|275665
1731430800000|2024-11-12 17:00:00|4736.37|4734.87|4731.37|4729.87|4740.37|4738.87|4727.37|4725.87|45180
1731434400000|2024-11-12 18:00:00|4730.87|4729.37|4746.37|4744.87|4748.37|4746.87|4730.87|4729.37|27268
1731438000000|2024-11-12 19:00:00|4747.37|4745.87|4749.37|4747.87|4753.37|4751.87|4746.37|4744.87|13530
1731441600000|2024-11-12 20:00:00|4749.87|4748.37|4750.37|4748.87|4753.37|4751.87|4748.37|4746.87|19503
1731445200000|2024-11-12 21:00:00|4750.12|4747.12|4749.92|4746.92|4752.82|4749.82|4749.32|4746.32|14
1731448800000|2024-11-12 22:00:00|4750.12|4747.12|4750|4747|4750.82|4747.82|4749.72|4746.72|0
1731452400000|2024-11-12 23:00:00|4749.9|4746.9|4747.5|4744.5|4750.9|4747.9|4745.1|4742.1|0
1731456000000|2024-11-13 00:00:00|4747.7|4744.7|4742|4740|4748|4745|4739.5|4737.5|3113
1731459600000|2024-11-13 01:00:00|4743|4741|4744|4742|4748|4746|4739|4737|1732
1731463200000|2024-11-13 02:00:00|4743.5|4741.5|4751|4749|4751|4749|4742|4740|960
1731466800000|2024-11-13 03:00:00|4751.5|4749.5|4743|4741|4752|4750|4742|4740|1853
1731470400000|2024-11-13 04:00:00|4742|4740|4739|4737|4744|4742|4736|4734|1607
1731474000000|2024-11-13 05:00:00|4738|4736|4730|4728|4741|4739|4728|4726|1457
1731477600000|2024-11-13 06:00:00|4729|4727|4722.5|4720.5|4733|4731|4713|4711|6908
1731481200000|2024-11-13 07:00:00|4722.25|4720.75|4740.75|4739.25|4744.75|4743.25|4720.75|4719.25|15825
1731484800000|2024-11-13 08:00:00|4738.75|4737.25|4753.82|4752.32|4754.82|4753.32|4726.75|4725.25|77405
1731488400000|2024-11-13 09:00:00|4752.82|4751.32|4760.82|4759.32|4761.82|4760.32|4750.82|4749.32|72411
1731492000000|2024-11-13 10:00:00|4759.82|4758.32|4756.82|4755.32|4759.82|4758.32|4746.82|4745.32|49362
1731495600000|2024-11-13 11:00:00|4757.82|4756.32|4735.82|4734.32|4760.82|4759.32|4735.82|4734.32|37099
1731499200000|2024-11-13 12:00:00|4736.82|4735.32|4722.9|4721.4|4742.82|4741.32|4721.9|4720.4|47293
1731502800000|2024-11-13 13:00:00|4723.9|4722.4|4731.9|4730.4|4738.9|4737.4|4719.9|4718.4|83183
1731506400000|2024-11-13 14:00:00|4732.9|4731.4|4715.9|4714.4|4732.9|4731.4|4702.9|4701.4|94562
1731510000000|2024-11-13 15:00:00|4715.4|4713.9|4722.41|4720.91|4722.41|4720.91|4699.41|4697.91|124129
1731513600000|2024-11-13 16:00:00|4723.41|4721.91|4743.41|4741.91|4743.41|4741.91|4721.41|4719.91|151859
1731517200000|2024-11-13 17:00:00|4742.91|4741.41|4752.41|4750.91|4754.41|4752.91|4742.41|4740.91|30508
1731520800000|2024-11-13 18:00:00|4751.41|4749.91|4757.41|4755.91|4757.41|4755.91|4749.41|4747.91|10510
1731524400000|2024-11-13 19:00:00|4756.41|4754.91|4744.41|4742.91|4756.91|4755.41|4743.41|4741.91|6727
1731528000000|2024-11-13 20:00:00|4743.91|4742.41|4750.41|4748.91|4752.41|4750.91|4739.41|4737.91|14547
1731531600000|2024-11-13 21:00:00|4751.36|4748.36|4752.76|4749.76|4755.46|4752.46|4749.56|4746.56|20
1731535200000|2024-11-13 22:00:00|4752.56|4749.56|4753.6|4750.6|4753.8|4750.8|4752.06|4749.06|0
1731538800000|2024-11-13 23:00:00|4754.4|4751.4|4755.1|4752.1|4756.4|4753.4|4752.2|4749.2|0
1731542400000|2024-11-14 00:00:00|4755.2|4752.2|4752.4|4750.4|4756.9|4754.9|4749.9|4747.9|1577
1731546000000|2024-11-14 01:00:00|4751.9|4749.9|4744.4|4742.4|4751.9|4749.9|4742.9|4740.9|1568
1731549600000|2024-11-14 02:00:00|4744.9|4742.9|4737.9|4735.9|4744.9|4742.9|4735.9|4733.9|1395
1731553200000|2024-11-14 03:00:00|4737.4|4735.4|4741.4|4739.4|4745.9|4743.9|4736.9|4734.9|941
1731556800000|2024-11-14 04:00:00|4740.9|4738.9|4745.9|4743.9|4748.9|4746.9|4740.9|4738.9|387
1731560400000|2024-11-14 05:00:00|4746.4|4744.4|4737.9|4735.9|4746.9|4744.9|4729.9|4727.9|1425
1731564000000|2024-11-14 06:00:00|4738.9|4736.9|4736.4|4734.4|4746.9|4744.9|4735.9|4733.9|2994
1731567600000|2024-11-14 07:00:00|4736.15|4734.65|4770.65|4769.15|4771.65|4770.15|4732.65|4731.15|24243
1731571200000|2024-11-14 08:00:00|4768.65|4767.15|4778.67|4777.17|4784.65|4783.15|4755.65|4754.15|88522
1731574800000|2024-11-14 09:00:00|4779.67|4778.17|4797.17|4795.67|4803.67|4802.17|4779.67|4778.17|107261
1731578400000|2024-11-14 10:00:00|4796.67|4795.17|4802.67|4801.17|4807.67|4806.17|4794.67|4793.17|68016
1731582000000|2024-11-14 11:00:00|4803.67|4802.17|4809.67|4808.17|4812.67|4811.17|4799.67|4798.17|41330
1731585600000|2024-11-14 12:00:00|4810.67|4809.17|4810.31|4808.81|4815.31|4813.81|4806.67|4805.17|42206
1731589200000|2024-11-14 13:00:00|4811.31|4809.81|4829.31|4827.81|4831.31|4829.81|4809.81|4808.31|112082
1731592800000|2024-11-14 14:00:00|4828.31|4826.81|4829.31|4827.81|4837.31|4835.81|4820.31|4818.81|136654
1731596400000|2024-11-14 15:00:00|4830.31|4828.81|4826.59|4825.09|4838.31|4836.81|4821.59|4820.09|119810
1731600000000|2024-11-14 16:00:00|4827.59|4826.09|4829.59|4828.09|4836.59|4835.09|4826.59|4825.09|221454
1731603600000|2024-11-14 17:00:00|4830.59|4829.09|4821.59|4820.09|4830.59|4829.09|4815.59|4814.09|29526
1731607200000|2024-11-14 18:00:00|4820.59|4819.09|4818.59|4817.09|4826.59|4825.09|4818.59|4817.09|11425
1731610800000|2024-11-14 19:00:00|4819.59|4818.09|4823.59|4822.09|4826.59|4825.09|4819.59|4818.09|5075
1731614400000|2024-11-14 20:00:00|4823.09|4821.59|4814.09|4812.59|4823.59|4822.09|4810.59|4809.09|19436
1731618000000|2024-11-14 21:00:00|4814.74|4811.74|4812.44|4809.44|4814.74|4811.74|4806.34|4803.34|9145
1731621600000|2024-11-14 22:00:00|4812.34|4809.34|4811.4|4808.4|4812.6|4809.6|4810.9|4807.9|0
1731625200000|2024-11-14 23:00:00|4811.9|4808.9|4808.4|4805.4|4812.8|4809.8|4806.6|4803.6|0
1731628800000|2024-11-15 00:00:00|4808.2|4805.2|4807.8|4805.8|4813.3|4811.3|4803.3|4801.3|2090
1731632400000|2024-11-15 01:00:00|4807.3|4805.3|4806.3|4804.3|4811.3|4809.3|4803.3|4801.3|2272
1731636000000|2024-11-15 02:00:00|4805.8|4803.8|4810.3|4808.3|4810.3|4808.3|4804.3|4802.3|791
1731639600000|2024-11-15 03:00:00|4809.3|4807.3|4810.3|4808.3|4815.3|4813.3|4808.3|4806.3|1508
1731643200000|2024-11-15 04:00:00|4809.3|4807.3|4809.8|4807.8|4811.3|4809.3|4808.3|4806.3|471
1731646800000|2024-11-15 05:00:00|4809.3|4807.3|4804.3|4802.3|4813.3|4811.3|4804.3|4802.3|504
1731650400000|2024-11-15 06:00:00|4803.3|4801.3|4801.8|4799.8|4806.3|4804.3|4792.3|4790.3|3889
1731654000000|2024-11-15 07:00:00|4801.55|4800.05|4790.05|4788.55|4804.05|4802.55|4789.05|4787.55|17306
1731657600000|2024-11-15 08:00:00|4791.05|4789.55|4818.57|4817.07|4820.57|4819.07|4785.05|4783.55|78824
1731661200000|2024-11-15 09:00:00|4819.57|4818.07|4823.57|4822.07|4824.57|4823.07|4811.57|4810.07|52679
1731664800000|2024-11-15 10:00:00|4824.57|4823.07|4828.57|4827.07|4832.57|4831.07|4815.57|4814.07|74632
1731668400000|2024-11-15 11:00:00|4827.57|4826.07|4814.57|4813.07|4830.57|4829.07|4814.57|4813.07|46386
1731672000000|2024-11-15 12:00:00|4815.57|4814.07|4819.56|4818.06|4825.56|4824.06|4811.57|4810.07|35031
1731675600000|2024-11-15 13:00:00|4818.56|4817.06|4807.56|4806.06|4818.56|4817.06|4801.56|4800.06|70874
1731679200000|2024-11-15 14:00:00|4808.56|4807.06|4809.56|4808.06|4814.56|4813.06|4801.56|4800.06|43846
1731682800000|2024-11-15 15:00:00|4808.56|4807.06|4796.41|4794.91|4813.41|4811.91|4795.41|4793.91|95946
1731686400000|2024-11-15 16:00:00|4795.91|4794.41|4778.53|4777.03|4799.41|4797.91|4777.53|4776.03|187063
1731690000000|2024-11-15 17:00:00|4779.53|4778.03|4778.53|4777.03|4782.53|4781.03|4775.53|4774.03|21175
1731693600000|2024-11-15 18:00:00|4779.03|4777.53|4771.53|4770.03|4780.53|4779.03|4768.53|4767.03|10159
1731697200000|2024-11-15 19:00:00|4772.03|4770.53|4778.53|4777.03|4782.53|4781.03|4770.53|4769.03|6707
1731700800000|2024-11-15 20:00:00|4778.03|4776.53|4787.53|4786.03|4791.53|4790.03|4777.53|4776.03|17396
1731704400000|2024-11-15 21:00:00|4790.78|4787.78|4789.68|4786.68|4796.18|4793.18|4789.08|4786.08|35
1731884400000|2024-11-17 23:00:00|4786|4783|4792.9|4789.9|4792.9|4789.9|4786|4783|0
1731888000000|2024-11-18 00:00:00|4793.1|4790.1|4798.7|4796.7|4800.2|4798.2|4785.2|4783.2|2579
1731891600000|2024-11-18 01:00:00|4800.7|4798.7|4797.2|4795.2|4801.2|4799.2|4795.2|4793.2|973
1731895200000|2024-11-18 02:00:00|4796.7|4794.7|4800.7|4798.7|4801.2|4799.2|4793.2|4791.2|674
1731898800000|2024-11-18 03:00:00|4801.2|4799.2|4796.7|4794.7|4801.2|4799.2|4794.2|4792.2|371
1731902400000|2024-11-18 04:00:00|4797.2|4795.2|4802.7|4800.7|4804.2|4802.2|4795.2|4793.2|564
1731906000000|2024-11-18 05:00:00|4803.2|4801.2|4799.2|4797.2|4803.2|4801.2|4795.2|4793.2|572
1731909600000|2024-11-18 06:00:00|4798.2|4796.2|4801.2|4799.2|4803.2|4801.2|4793.7|4791.7|1467
1731913200000|2024-11-18 07:00:00|4800.95|4799.45|4788.45|4786.95|4803.45|4801.95|4782.95|4781.45|8041
1731916800000|2024-11-18 08:00:00|4790.95|4789.45|4782.55|4781.05|4800.95|4799.45|4777.95|4776.45|44644
1731920400000|2024-11-18 09:00:00|4781.55|4780.05|4775.75|4774.25|4783.75|4782.25|4770.55|4769.05|44657
1731924000000|2024-11-18 10:00:00|4776.25|4774.75|4783.75|4782.25|4787.75|4786.25|4772.75|4771.25|33118
1731927600000|2024-11-18 11:00:00|4782.75|4781.25|4768.75|4767.25|4783.75|4782.25|4761.75|4760.25|36016
1731931200000|2024-11-18 12:00:00|4769.75|4768.25|4767.31|4765.81|4777.75|4776.25|4767.31|4765.81|20515
1731934800000|2024-11-18 13:00:00|4768.31|4766.81|4763.31|4761.81|4768.31|4766.81|4755.31|4753.81|42644
1731938400000|2024-11-18 14:00:00|4764.31|4762.81|4765.31|4763.81|4773.31|4771.81|4758.31|4756.81|40642
1731942000000|2024-11-18 15:00:00|4766.31|4764.81|4786.64|4785.14|4791.64|4790.14|4764.31|4762.81|48734
1731945600000|2024-11-18 16:00:00|4787.64|4786.14|4782.64|4781.14|4794.64|4793.14|4781.64|4780.14|116334
1731949200000|2024-11-18 17:00:00|4783.64|4782.14|4788.64|4787.14|4789.64|4788.14|4782.64|4781.14|12056
1731952800000|2024-11-18 18:00:00|4787.64|4786.14|4783.64|4782.14|4788.64|4787.14|4774.64|4773.14|10190
1731956400000|2024-11-18 19:00:00|4783.14|4781.64|4778.64|4777.14|4783.64|4782.14|4774.64|4773.14|3594
1731960000000|2024-11-18 20:00:00|4777.64|4776.14|4778.14|4776.64|4779.64|4778.14|4775.64|4774.14|10094
1731963600000|2024-11-18 21:00:00|4778.09|4775.09|4776.89|4773.89|4778.99|4775.99|4775.29|4772.29|23
1731967200000|2024-11-18 22:00:00|4776.79|4773.79|4777.5|4774.5|4777.7|4774.7|4776.79|4773.79|0
1731970800000|2024-11-18 23:00:00|4777.7|4774.7|4776.1|4773.1|4777.9|4774.9|4773.1|4770.1|0
1731974400000|2024-11-19 00:00:00|4776.2|4773.2|4787.3|4785.3|4792.3|4790.3|4775.7|4772.7|1429
1731978000000|2024-11-19 01:00:00|4786.8|4784.8|4791.3|4789.3|4793.3|4791.3|4782.3|4780.3|1029
1731981600000|2024-11-19 02:00:00|4791.8|4789.8|4794.3|4792.3|4794.3|4792.3|4788.3|4786.3|504
1731985200000|2024-11-19 03:00:00|4794.8|4792.8|4805.3|4803.3|4809.3|4807.3|4794.3|4792.3|2611
1731988800000|2024-11-19 04:00:00|4806.3|4804.3|4802.3|4800.3|4809.3|4807.3|4801.3|4799.3|1423
1731992400000|2024-11-19 05:00:00|4801.8|4799.8|4802.3|4800.3|4803.3|4801.3|4798.3|4796.3|1166
1731996000000|2024-11-19 06:00:00|4801.8|4799.8|4799.3|4797.3|4805.3|4803.3|4798.8|4796.8|2231
1731999600000|2024-11-19 07:00:00|4799.05|4797.55|4790.05|4788.55|4801.05|4799.55|4787.05|4785.55|10434
1732003200000|2024-11-19 08:00:00|4791.05|4789.55|4768.83|4767.33|4803.55|4802.05|4762.83|4761.33|55836
1732006800000|2024-11-19 09:00:00|4769.83|4768.33|4723.83|4722.33|4772.83|4771.33|4711.83|4710.33|127045
1732010400000|2024-11-19 10:00:00|4724.83|4723.33|4730.83|4729.33|4733.83|4732.33|4714.83|4713.33|80168
1732014000000|2024-11-19 11:00:00|4731.83|4730.33|4731.83|4730.33|4736.83|4735.33|4719.83|4718.33|38302
1732017600000|2024-11-19 12:00:00|4730.83|4729.33|4740.42|4738.92|4741.42|4739.92|4728.83|4727.33|37896
1732021200000|2024-11-19 13:00:00|4739.42|4737.92|4696.42|4694.92|4741.42|4739.92|4696.42|4694.92|80738
1732024800000|2024-11-19 14:00:00|4695.42|4693.92|4713.42|4711.92|4725.42|4723.92|4688.42|4686.92|143330
1732028400000|2024-11-19 15:00:00|4714.92|4713.42|4737.23|4735.73|4741.23|4739.73|4711.42|4709.92|73374
1732032000000|2024-11-19 16:00:00|4738.23|4736.73|4750.23|4748.73|4755.23|4753.73|4733.23|4731.73|173928
1732035600000|2024-11-19 17:00:00|4749.23|4747.73|4748.23|4746.73|4753.23|4751.73|4742.23|4740.73|17791
1732039200000|2024-11-19 18:00:00|4747.23|4745.73|4761.23|4759.73|4761.23|4759.73|4746.23|4744.73|9096
1732042800000|2024-11-19 19:00:00|4760.73|4759.23|4749.23|4747.73|4761.23|4759.73|4747.23|4745.73|9605
1732046400000|2024-11-19 20:00:00|4748.23|4746.73|4753.73|4752.23|4756.23|4754.73|4747.23|4745.73|11864
1732050000000|2024-11-19 21:00:00|4754.98|4751.98|4753.98|4750.98|4758.38|4755.38|4753.58|4750.58|40
1732053600000|2024-11-19 22:00:00|4754.08|4751.08|4754|4751|4754.2|4751.2|4753.28|4750.28|0
1732057200000|2024-11-19 23:00:00|4754.1|4751.1|4759.2|4756.2|4759.6|4756.6|4754|4751|0
1732060800000|2024-11-20 00:00:00|4759.3|4756.3|4761.9|4759.9|4769.9|4767.9|4758.8|4755.8|2359
1732064400000|2024-11-20 01:00:00|4762.9|4760.9|4762.4|4760.4|4765.9|4763.9|4754.9|4752.9|1747
1732068000000|2024-11-20 02:00:00|4762.9|4760.9|4771.4|4769.4|4772.9|4770.9|4762.9|4760.9|1404
1732071600000|2024-11-20 03:00:00|4771.9|4769.9|4763.9|4761.9|4772.9|4770.9|4760.9|4758.9|1114
1732075200000|2024-11-20 04:00:00|4764.4|4762.4|4771.4|4769.4|4771.9|4769.9|4763.9|4761.9|530
1732078800000|2024-11-20 05:00:00|4771.9|4769.9|4769.4|4767.4|4772.9|4770.9|4767.9|4765.9|1051
1732082400000|2024-11-20 06:00:00|4769.9|4767.9|4782.9|4780.9|4788.9|4786.9|4767.9|4765.9|6691
1732086000000|2024-11-20 07:00:00|4782.65|4781.15|4785.65|4784.15|4791.65|4790.15|4772.65|4771.15|23138
1732089600000|2024-11-20 08:00:00|4784.65|4783.15|4770.07|4768.57|4788.65|4787.15|4770.07|4768.57|55137
1732093200000|2024-11-20 09:00:00|4769.07|4767.57|4772.07|4770.57|4784.07|4782.57|4762.07|4760.57|34970
1732096800000|2024-11-20 10:00:00|4773.07|4771.57|4767.07|4765.57|4781.07|4779.57|4765.07|4763.57|29766
1732100400000|2024-11-20 11:00:00|4766.07|4764.57|4764.07|4762.57|4770.07|4768.57|4758.07|4756.57|28052
1732104000000|2024-11-20 12:00:00|4765.07|4763.57|4775.4|4773.9|4778.4|4776.9|4757.07|4755.57|24184
1732107600000|2024-11-20 13:00:00|4775.9|4774.4|4764.4|4762.9|4780.4|4778.9|4764.4|4762.9|23108
1732111200000|2024-11-20 14:00:00|4763.4|4761.9|4731.4|4729.9|4767.4|4765.9|4731.4|4729.9|96317
1732114800000|2024-11-20 15:00:00|4732.4|4730.9|4748.92|4747.42|4750.92|4749.42|4717.92|4716.42|93320
1732118400000|2024-11-20 16:00:00|4747.92|4746.42|4741.92|4740.42|4747.92|4746.42|4726.92|4725.42|128987
1732122000000|2024-11-20 17:00:00|4742.92|4741.42|4733.92|4732.42|4742.92|4741.42|4730.92|4729.42|20727
1732125600000|2024-11-20 18:00:00|4734.92|4733.42|4732.92|4731.42|4738.92|4737.42|4729.92|4728.42|12193
1732129200000|2024-11-20 19:00:00|4732.42|4730.92|4734.92|4733.42|4737.92|4736.42|4729.92|4728.42|4951
1732132800000|2024-11-20 20:00:00|4733.92|4732.42|4751.42|4749.92|4751.92|4750.42|4732.92|4731.42|15251
1732136400000|2024-11-20 21:00:00|4753.17|4750.17|4752.47|4749.47|4755.37|4752.37|4739.47|4736.47|0
1732140000000|2024-11-20 22:00:00|4754.17|4751.17|4753.5|4750.5|4755.67|4752.67|4752.8|4749.8|0
1732143600000|2024-11-20 23:00:00|4752.9|4749.9|4754.3|4751.3|4755.5|4752.5|4748.8|4745.8|0
1732147200000|2024-11-21 00:00:00|4754.4|4751.4|4734.5|4732.5|4755.1|4752.1|4734.5|4732.5|1725
1732150800000|2024-11-21 01:00:00|4735|4733|4732|4730|4742|4740|4731|4729|1585
1732154400000|2024-11-21 02:00:00|4733|4731|4734|4732|4740|4738|4732.5|4730.5|1082
1732158000000|2024-11-21 03:00:00|4735|4733|4733|4731|4740|4738|4733|4731|1008
1732161600000|2024-11-21 04:00:00|4732|4730|4736|4734|4738.5|4736.5|4730|4728|671
1732165200000|2024-11-21 05:00:00|4735|4733|4743.5|4741.5|4744|4742|4734|4732|636
1732168800000|2024-11-21 06:00:00|4743|4741|4750|4748|4751|4749|4741|4739|1955
1732172400000|2024-11-21 07:00:00|4749.75|4748.25|4729.75|4728.25|4756.75|4755.25|4720.75|4719.25|26217
1732176000000|2024-11-21 08:00:00|4731.75|4730.25|4719.01|4717.51|4739.75|4738.25|4700.75|4699.25|63672
1732179600000|2024-11-21 09:00:00|4718.01|4716.51|4718.01|4716.51|4720.01|4718.51|4691.01|4689.51|75249
1732183200000|2024-11-21 10:00:00|4717.01|4715.51|4715.01|4713.51|4723.01|4721.51|4702.01|4700.51|62814
1732186800000|2024-11-21 11:00:00|4716.01|4714.51|4727.01|4725.51|4732.01|4730.51|4713.01|4711.51|43878
1732190400000|2024-11-21 12:00:00|4725.01|4723.51|4723.98|4722.48|4737.01|4735.51|4721.98|4720.48|40379
1732194000000|2024-11-21 13:00:00|4724.98|4723.48|4725.98|4724.48|4738.98|4737.48|4723.98|4722.48|37152
1732197600000|2024-11-21 14:00:00|4726.98|4725.48|4732.98|4731.48|4743.98|4742.48|4714.98|4713.48|67108
1732201200000|2024-11-21 15:00:00|4733.98|4732.48|4756.16|4754.66|4758.16|4756.66|4721.98|4720.48|82736
1732204800000|2024-11-21 16:00:00|4757.16|4755.66|4755.16|4753.66|4758.16|4756.66|4747.16|4745.66|131320
1732208400000|2024-11-21 17:00:00|4754.16|4752.66|4765.16|4763.66|4767.16|4765.66|4750.16|4748.66|36517
1732212000000|2024-11-21 18:00:00|4765.66|4764.16|4767.16|4765.66|4770.16|4768.66|4764.16|4762.66|8991
1732215600000|2024-11-21 19:00:00|4768.16|4766.66|4767.16|4765.66|4768.16|4766.66|4763.16|4761.66|5193
1732219200000|2024-11-21 20:00:00|4766.16|4764.66|4771.16|4769.66|4772.16|4770.66|4765.16|4763.66|10537
1732222800000|2024-11-21 21:00:00|4770.41|4767.41|4768.31|4765.31|4771.91|4768.91|4767.91|4764.91|40
1732226400000|2024-11-21 22:00:00|4768.41|4765.41|4767.61|4764.61|4768.51|4765.51|4767.41|4764.41|0
1732230000000|2024-11-21 23:00:00|4767.51|4764.51|4766.61|4763.61|4769.31|4766.31|4765.01|4762.01|0
1732233600000|2024-11-22 00:00:00|4766.71|4763.71|4767.41|4765.41|4770.41|4768.41|4763.41|4761.41|910
1732237200000|2024-11-22 01:00:00|4767.91|4765.91|4775.4|4773.4|4779.9|4777.9|4767.91|4765.91|1781
1732240800000|2024-11-22 02:00:00|4775.9|4773.9|4775.9|4773.9|4777.9|4775.9|4769.4|4767.4|923
1732244400000|2024-11-22 03:00:00|4776.4|4774.4|4773.4|4771.4|4779.9|4777.9|4766.9|4764.9|1145
1732248000000|2024-11-22 04:00:00|4773.9|4771.9|4771.9|4769.9|4777.9|4775.9|4769.9|4767.9|915
1732251600000|2024-11-22 05:00:00|4772.4|4770.4|4760.9|4758.9|4773.9|4771.9|4760.4|4758.4|1674
1732255200000|2024-11-22 06:00:00|4760.4|4758.4|4763.9|4761.9|4769.9|4767.9|4759.4|4757.4|1735
1732258800000|2024-11-22 07:00:00|4763.65|4762.15|4780.65|4779.15|4784.65|4783.15|4762.65|4761.15|12217
1732262400000|2024-11-22 08:00:00|4782.65|4781.15|4779.39|4777.89|4794.65|4793.15|4776.39|4774.89|64650
1732266000000|2024-11-22 09:00:00|4778.89|4777.39|4744.39|4742.89|4779.39|4777.89|4722.39|4720.89|102472
1732269600000|2024-11-22 10:00:00|4745.39|4743.89|4743.39|4741.89|4748.39|4746.89|4731.39|4729.89|71091
1732273200000|2024-11-22 11:00:00|4742.39|4740.89|4748.39|4746.89|4748.39|4746.89|4735.39|4733.89|32464
1732276800000|2024-11-22 12:00:00|4749.39|4747.89|4767.08|4765.58|4768.39|4766.89|4747.39|4745.89|29336
1732280400000|2024-11-22 13:00:00|4766.08|4764.58|4767.08|4765.58|4776.08|4774.58|4764.08|4762.58|35117
1732284000000|2024-11-22 14:00:00|4766.08|4764.58|4795.08|4793.58|4796.08|4794.58|4764.08|4762.58|51208
1732287600000|2024-11-22 15:00:00|4795.58|4794.08|4788.07|4786.57|4799.08|4797.58|4783.07|4781.57|76665
1732291200000|2024-11-22 16:00:00|4789.07|4787.57|4792.41|4790.91|4793.41|4791.91|4782.07|4780.57|147217
1732294800000|2024-11-22 17:00:00|4791.41|4789.91|4800.41|4798.91|4800.41|4798.91|4791.41|4789.91|16426
1732298400000|2024-11-22 18:00:00|4799.91|4798.41|4800.41|4798.91|4803.41|4801.91|4798.41|4796.91|5954
1732302000000|2024-11-22 19:00:00|4799.41|4797.91|4798.41|4796.91|4800.41|4798.91|4793.41|4791.91|4558
1732305600000|2024-11-22 20:00:00|4797.41|4795.91|4797.41|4795.91|4799.41|4797.91|4787.41|4785.91|24534
1732309200000|2024-11-22 21:00:00|4797.66|4794.66|4800.56|4797.56|4801.06|4798.06|4796.76|4793.76|61
1732489200000|2024-11-24 23:00:00|4815.5|4812.5|4815.8|4812.8|4817.4|4814.4|4814.8|4811.8|0
1732492800000|2024-11-25 00:00:00|4816.2|4813.2|4832.1|4830.1|4832.1|4830.1|4813.1|4811.1|4733
1732496400000|2024-11-25 01:00:00|4833.1|4831.1|4827.6|4825.6|4835.1|4833.1|4826.1|4824.1|3052
1732500000000|2024-11-25 02:00:00|4828.1|4826.1|4831.1|4829.1|4832.1|4830.1|4826.1|4824.1|1741
1732503600000|2024-11-25 03:00:00|4831.6|4829.6|4829.1|4827.1|4833.1|4831.1|4826.1|4824.1|1188
1732507200000|2024-11-25 04:00:00|4828.1|4826.1|4824.6|4822.6|4830.1|4828.1|4823.1|4821.1|832
1732510800000|2024-11-25 05:00:00|4825.1|4823.1|4825.1|4823.1|4826.1|4824.1|4821.1|4819.1|874
1732514400000|2024-11-25 06:00:00|4824.6|4822.6|4815.1|4813.1|4825.1|4823.1|4813.1|4811.1|5021
1732518000000|2024-11-25 07:00:00|4814.85|4813.35|4820.85|4819.35|4828.85|4827.35|4811.85|4810.35|18987
1732521600000|2024-11-25 08:00:00|4822.85|4821.35|4807.81|4806.31|4832.85|4831.35|4807.81|4806.31|53785
1732525200000|2024-11-25 09:00:00|4806.81|4805.31|4811.81|4810.31|4820.81|4819.31|4804.81|4803.31|28629
1732528800000|2024-11-25 10:00:00|4810.81|4809.31|4805.81|4804.31|4816.81|4815.31|4805.81|4804.31|29287
1732532400000|2024-11-25 11:00:00|4804.81|4803.31|4794.81|4793.31|4806.81|4805.31|4794.81|4793.31|23288
1732536000000|2024-11-25 12:00:00|4795.81|4794.31|4804.09|4802.59|4805.09|4803.59|4790.81|4789.31|23925
1732539600000|2024-11-25 13:00:00|4805.09|4803.59|4810.09|4808.59|4812.09|4810.59|4804.09|4802.59|27157
1732543200000|2024-11-25 14:00:00|4809.09|4807.59|4806.09|4804.59|4811.09|4809.59|4799.09|4797.59|45496
1732546800000|2024-11-25 15:00:00|4805.59|4804.09|4807.16|4805.66|4808.16|4806.66|4794.16|4792.66|45683
1732550400000|2024-11-25 16:00:00|4806.16|4804.66|4791.16|4789.66|4810.16|4808.66|4790.16|4788.66|174129
1732554000000|2024-11-25 17:00:00|4791.66|4790.16|4785.16|4783.66|4796.16|4794.66|4778.16|4776.66|25126
1732557600000|2024-11-25 18:00:00|4786.16|4784.66|4793.16|4791.66|4793.16|4791.66|4785.16|4783.66|6970
1732561200000|2024-11-25 19:00:00|4792.66|4791.16|4793.16|4791.66|4795.16|4793.66|4788.16|4786.66|3316
1732564800000|2024-11-25 20:00:00|4792.16|4790.66|4785.66|4784.16|4794.16|4792.66|4785.16|4783.66|16220
1732568400000|2024-11-25 21:00:00|4785.71|4782.71|4790.81|4787.81|4793.51|4790.51|4782.51|4779.51|39
1732572000000|2024-11-25 22:00:00|4790.91|4787.91|4791.1|4788.1|4791.3|4788.3|4790.11|4787.11|0
1732575600000|2024-11-25 23:00:00|4791.8|4788.8|4774.7|4771.7|4796.1|4793.1|4769.3|4766.3|0
1732579200000|2024-11-26 00:00:00|4774.5|4771.5|4745.8|4743.8|4775.1|4772.1|4744.8|4742.8|6750
1732582800000|2024-11-26 01:00:00|4744.8|4742.8|4753.3|4751.3|4756.8|4754.8|4742.8|4740.8|5051
1732586400000|2024-11-26 02:00:00|4753.8|4751.8|4759.3|4757.3|4761.8|4759.8|4752.8|4750.8|1358
1732590000000|2024-11-26 03:00:00|4759.8|4757.8|4764.8|4762.8|4766.8|4764.8|4758.8|4756.8|1562
1732593600000|2024-11-26 04:00:00|4765.8|4763.8|4761.8|4759.8|4768.8|4766.8|4759.8|4757.8|800
1732597200000|2024-11-26 05:00:00|4762.3|4760.3|4757.8|4755.8|4763.3|4761.3|4756.8|4754.8|1274
1732600800000|2024-11-26 06:00:00|4757.3|4755.3|4766.8|4764.8|4769.8|4767.8|4757.3|4755.3|2478
1732604400000|2024-11-26 07:00:00|4766.55|4765.05|4770.55|4769.05|4781.55|4780.05|4759.55|4758.05|21158
1732608000000|2024-11-26 08:00:00|4771.55|4770.05|4758.77|4757.27|4771.55|4770.05|4746.55|4745.05|69889
1732611600000|2024-11-26 09:00:00|4759.77|4758.27|4764.77|4763.27|4771.77|4770.27|4758.77|4757.27|45268
1732615200000|2024-11-26 10:00:00|4763.77|4762.27|4767.77|4766.27|4770.77|4769.27|4758.77|4757.27|23734
1732618800000|2024-11-26 11:00:00|4768.77|4767.27|4782.77|4781.27|4783.77|4782.27|4765.27|4763.77|39588
1732622400000|2024-11-26 12:00:00|4781.77|4780.27|4790.62|4789.12|4791.62|4790.12|4780.77|4779.27|30515
1732626000000|2024-11-26 13:00:00|4789.62|4788.12|4786.62|4785.12|4794.62|4793.12|4782.62|4781.12|41182
1732629600000|2024-11-26 14:00:00|4787.62|4786.12|4781.12|4779.62|4794.62|4793.12|4778.62|4777.12|42958
1732633200000|2024-11-26 15:00:00|4781.62|4780.12|4765.58|4764.08|4781.62|4780.12|4758.58|4757.08|77906
1732636800000|2024-11-26 16:00:00|4766.58|4765.08|4760.58|4759.08|4772.58|4771.08|4760.58|4759.08|119394
1732640400000|2024-11-26 17:00:00|4759.58|4758.08|4760.58|4759.08|4762.58|4761.08|4753.58|4752.08|18948
1732644000000|2024-11-26 18:00:00|4761.08|4759.58|4760.58|4759.08|4763.58|4762.08|4758.58|4757.08|8398
1732647600000|2024-11-26 19:00:00|4761.58|4760.08|4755.58|4754.08|4762.58|4761.08|4752.58|4751.08|7363
1732651200000|2024-11-26 20:00:00|4756.58|4755.08|4758.58|4757.08|4763.58|4762.08|4755.58|4754.08|12832
1732654800000|2024-11-26 21:00:00|4758.53|4755.53|4762.03|4759.03|4763.53|4760.53|4758.33|4755.33|70
1732658400000|2024-11-26 22:00:00|4762.23|4759.23|4761.53|4758.53|4762.43|4759.43|4760.83|4757.83|0
1732662000000|2024-11-26 23:00:00|4761.63|4758.63|4761.8|4758.8|4763.8|4760.8|4758.13|4755.13|0
1732665600000|2024-11-27 00:00:00|4761.9|4758.9|4761.3|4759.3|4763.3|4761.3|4758.3|4756.3|841
1732669200000|2024-11-27 01:00:00|4760.3|4758.3|4759.3|4757.3|4761.3|4759.3|4757.8|4755.8|760
1732672800000|2024-11-27 02:00:00|4758.3|4756.3|4753.3|4751.3|4761.3|4759.3|4753.3|4751.3|935
1732676400000|2024-11-27 03:00:00|4752.8|4750.8|4749.8|4747.8|4754.3|4752.3|4745.3|4743.3|1275
1732680000000|2024-11-27 04:00:00|4749.3|4747.3|4748.3|4746.3|4750.3|4748.3|4745.8|4743.8|388
1732683600000|2024-11-27 05:00:00|4748.8|4746.8|4749.3|4747.3|4751.3|4749.3|4746.3|4744.3|894
1732687200000|2024-11-27 06:00:00|4749.8|4747.8|4756.8|4754.8|4759.3|4757.3|4747.3|4745.3|1849
1732690800000|2024-11-27 07:00:00|4756.55|4755.05|4753.05|4751.55|4769.05|4767.55|4750.05|4748.55|15029
1732694400000|2024-11-27 08:00:00|4755.05|4753.55|4736.01|4734.51|4755.05|4753.55|4722.05|4720.55|68277
1732698000000|2024-11-27 09:00:00|4737.01|4735.51|4728.01|4726.51|4743.01|4741.51|4712.01|4710.51|52083
1732701600000|2024-11-27 10:00:00|4727.01|4725.51|4720.01|4718.51|4731.01|4729.51|4712.01|4710.51|56421
1732705200000|2024-11-27 11:00:00|4719.01|4717.51|4729.01|4727.51|4729.01|4727.51|4707.01|4705.51|37818
1732708800000|2024-11-27 12:00:00|4730.01|4728.51|4726.84|4725.34|4731.84|4730.34|4722.01|4720.51|25330
1732712400000|2024-11-27 13:00:00|4727.84|4726.34|4730.84|4729.34|4742.84|4741.34|4725.84|4724.34|51914
1732716000000|2024-11-27 14:00:00|4729.84|4728.34|4740.84|4739.34|4740.84|4739.34|4718.84|4717.34|53967
1732719600000|2024-11-27 15:00:00|4740.34|4738.84|4731.55|4730.05|4741.84|4740.34|4726.55|4725.05|61500
1732723200000|2024-11-27 16:00:00|4732.55|4731.05|4730.55|4729.05|4740.55|4739.05|4727.55|4726.05|104681
1732726800000|2024-11-27 17:00:00|4730.05|4728.55|4729.55|4728.05|4732.55|4731.05|4725.55|4724.05|21961
1732730400000|2024-11-27 18:00:00|4728.55|4727.05|4738.55|4737.05|4739.55|4738.05|4728.55|4727.05|7995
1732734000000|2024-11-27 19:00:00|4737.55|4736.05|4738.55|4737.05|4740.55|4739.05|4736.55|4735.05|3112
1732737600000|2024-11-27 20:00:00|4737.55|4736.05|4742.55|4741.05|4743.55|4742.05|4734.55|4733.05|12629
1732741200000|2024-11-27 21:00:00|4743.6|4740.6|4743.4|4740.4|4744.8|4741.8|4742.2|4739.2|3
1732744800000|2024-11-27 22:00:00|4743.5|4740.5|4744.7|4741.7|4745.2|4742.2|4743.3|4740.3|0
1732748400000|2024-11-27 23:00:00|4744.4|4741.4|4748.4|4745.4|4749.4|4746.4|4744.2|4741.2|0
1732752000000|2024-11-28 00:00:00|4748.5|4745.5|4747.6|4745.6|4754.1|4752.1|4744.1|4742.1|996
1732755600000|2024-11-28 01:00:00|4747.1|4745.1|4753.1|4751.1|4764.1|4762.1|4746.1|4744.1|2201
1732759200000|2024-11-28 02:00:00|4754.1|4752.1|4761.1|4759.1|4763.1|4761.1|4753.1|4751.1|1593
1732762800000|2024-11-28 03:00:00|4761.6|4759.6|4767.1|4765.1|4768.1|4766.1|4758.1|4756.1|1204
1732766400000|2024-11-28 04:00:00|4766.6|4764.6|4765.1|4763.1|4766.6|4764.6|4763.1|4761.1|568
1732770000000|2024-11-28 05:00:00|4764.6|4762.6|4767.6|4765.6|4769.1|4767.1|4761.1|4759.1|1811
1732773600000|2024-11-28 06:00:00|4767.1|4765.1|4763.1|4761.1|4769.1|4767.1|4763.1|4761.1|2931
1732777200000|2024-11-28 07:00:00|4762.85|4761.35|4767.35|4765.85|4770.35|4768.85|4756.85|4755.35|14188
1732780800000|2024-11-28 08:00:00|4768.85|4767.35|4770.99|4769.49|4775.85|4774.35|4759.85|4758.35|47793
1732784400000|2024-11-28 09:00:00|4771.49|4769.99|4779.99|4778.49|4781.99|4780.49|4767.99|4766.49|26887
1732788000000|2024-11-28 10:00:00|4780.49|4778.99|4765.99|4764.49|4780.99|4779.49|4764.99|4763.49|26005
1732791600000|2024-11-28 11:00:00|4766.99|4765.49|4767.99|4766.49|4770.99|4769.49|4757.99|4756.49|26686
1732795200000|2024-11-28 12:00:00|4768.99|4767.49|4760.22|4758.72|4768.99|4767.49|4758.72|4757.22|36334
1732798800000|2024-11-28 13:00:00|4760.72|4759.22|4759.72|4758.22|4763.72|4762.22|4747.72|4746.22|36007
1732802400000|2024-11-28 14:00:00|4758.72|4757.22|4763.72|4762.22|4769.72|4768.22|4756.72|4755.22|59858
1732806000000|2024-11-28 15:00:00|4764.72|4763.22|4753.77|4752.27|4766.77|4765.27|4753.77|4752.27|34649
1732809600000|2024-11-28 16:00:00|4754.27|4752.77|4762.77|4761.27|4763.77|4762.27|4753.77|4752.27|80454
1732813200000|2024-11-28 17:00:00|4761.77|4760.27|4762.77|4761.27|4766.77|4765.27|4761.77|4760.27|9986
1732816800000|2024-11-28 18:00:00|4761.77|4760.27|4760.77|4759.27|4761.77|4760.27|4759.77|4758.27|1696
1732820400000|2024-11-28 19:00:00|4761.27|4759.77|4761.77|4760.27|4761.77|4760.27|4760.77|4759.27|471
1732824000000|2024-11-28 20:00:00|4762.77|4761.27|4763.77|4762.27|4763.77|4762.27|4761.77|4760.27|1361
1732827600000|2024-11-28 21:00:00|4764.52|4761.52|4764.52|4761.52|4764.52|4761.52|4764.52|4761.52|23
1732831200000|2024-11-28 22:00:00|4763.52|4760.52|4763.52|4760.52|4763.52|4760.52|4763.52|4760.52|0
1732834800000|2024-11-28 23:00:00|4761.72|4758.72|4763.6|4760.6|4764.2|4761.2|4760.02|4757.02|0
1732838400000|2024-11-29 00:00:00|4763.4|4760.4|4740.5|4738.5|4763.8|4760.8|4738.5|4736.5|2247
1732842000000|2024-11-29 01:00:00|4740|4738|4756.5|4754.5|4756.5|4754.5|4737.5|4735.5|1860
1732845600000|2024-11-29 02:00:00|4757|4755|4762|4760|4763|4761|4756|4754|1058
1732849200000|2024-11-29 03:00:00|4762.5|4760.5|4764|4762|4765|4763|4761|4759|656
1732852800000|2024-11-29 04:00:00|4763.5|4761.5|4768|4766|4768.5|4766.5|4763.5|4761.5|175
1732856400000|2024-11-29 05:00:00|4768.5|4766.5|4759|4757|4769|4767|4756.5|4754.5|840
1732860000000|2024-11-29 06:00:00|4758.5|4756.5|4752.5|4750.5|4760.5|4758.5|4750.5|4748.5|1097
1732863600000|2024-11-29 07:00:00|4752.25|4750.75|4744.25|4742.75|4753.25|4751.75|4740.75|4739.25|9236
1732867200000|2024-11-29 08:00:00|4746.75|4745.25|4751.08|4749.58|4758.25|4756.75|4742.25|4740.75|36645
1732870800000|2024-11-29 09:00:00|4750.08|4748.58|4756.08|4754.58|4760.08|4758.58|4745.08|4743.58|34448
1732874400000|2024-11-29 10:00:00|4757.08|4755.58|4759.08|4757.58|4761.08|4759.58|4750.08|4748.58|45377
1732878000000|2024-11-29 11:00:00|4758.08|4756.58|4775.08|4773.58|4777.08|4775.58|4753.08|4751.58|35292
1732881600000|2024-11-29 12:00:00|4774.08|4772.58|4773.3|4771.8|4779.08|4777.58|4768.3|4766.8|27012
1732885200000|2024-11-29 13:00:00|4773.8|4772.3|4755.3|4753.8|4777.3|4775.8|4752.3|4750.8|28271
1732888800000|2024-11-29 14:00:00|4756.3|4754.8|4770.3|4768.8|4771.3|4769.8|4755.3|4753.8|25328
1732892400000|2024-11-29 15:00:00|4771.3|4769.8|4787.17|4785.67|4790.3|4788.8|4770.3|4768.8|64573
1732896000000|2024-11-29 16:00:00|4788.17|4786.67|4804.17|4802.67|4812.17|4810.67|4788.17|4786.67|207182
1732899600000|2024-11-29 17:00:00|4803.17|4801.67|4806.17|4804.67|4809.17|4807.67|4801.17|4799.67|29564
1732903200000|2024-11-29 18:00:00|4807.17|4805.67|4802.17|4800.67|4807.17|4805.67|4801.17|4799.67|6288
1732906800000|2024-11-29 19:00:00|4801.17|4799.67|4798.17|4796.67|4801.17|4799.67|4798.17|4796.67|1494
1732910400000|2024-11-29 20:00:00|4799.17|4797.67|4795.17|4793.67|4800.17|4798.67|4795.17|4793.67|2859
1732914000000|2024-11-29 21:00:00|4796.92|4793.92|4796.92|4793.92|4796.92|4793.92|4796.92|4793.92|0
1733094000000|2024-12-01 23:00:00|4803.92|4800.92|4798.42|4795.42|4804.12|4801.12|4797.32|4794.32|0
1733097600000|2024-12-02 00:00:00|4798.52|4795.52|4781.42|4779.42|4801.42|4798.42|4778.92|4776.92|5018
1733101200000|2024-12-02 01:00:00|4780.92|4778.92|4775.42|4773.42|4781.42|4779.42|4771.42|4769.42|3247
1733104800000|2024-12-02 02:00:00|4774.42|4772.42|4777.42|4775.42|4779.42|4777.42|4773.42|4771.42|572
1733108400000|2024-12-02 03:00:00|4778.42|4776.42|4777.42|4775.42|4779.42|4777.42|4773.92|4771.92|1172
1733112000000|2024-12-02 04:00:00|4776.92|4774.92|4775.92|4773.92|4781.42|4779.42|4774.92|4772.92|1094
1733115600000|2024-12-02 05:00:00|4775.42|4773.42|4764.42|4762.42|4775.42|4773.42|4762.42|4760.42|2928
1733119200000|2024-12-02 06:00:00|4763.42|4761.42|4764.92|4762.92|4766.42|4764.42|4759.42|4757.42|3616
1733122800000|2024-12-02 07:00:00|4764.67|4763.17|4763.17|4761.67|4766.17|4764.67|4749.17|4747.67|21204
1733126400000|2024-12-02 08:00:00|4759.67|4758.17|4780.17|4778.67|4780.17|4778.67|4759.17|4757.67|56201
1733130000000|2024-12-02 09:00:00|4781.17|4779.67|4787.65|4786.15|4789.65|4788.15|4774.65|4773.15|31836
1733133600000|2024-12-02 10:00:00|4787.15|4785.65|4799.65|4798.15|4811.65|4810.15|4784.65|4783.15|44241
1733137200000|2024-12-02 11:00:00|4800.65|4799.15|4823.65|4822.15|4824.65|4823.15|4800.65|4799.15|28109
1733140800000|2024-12-02 12:00:00|4824.15|4822.65|4839.65|4838.15|4842.65|4841.15|4821.65|4820.15|54224
1733144400000|2024-12-02 13:00:00|4838.65|4837.15|4836.65|4835.15|4852.15|4850.65|4831.65|4830.15|68679
1733148000000|2024-12-02 14:00:00|4835.65|4834.15|4816.15|4814.65|4840.65|4839.15|4815.65|4814.15|64147
1733151600000|2024-12-02 15:00:00|4819.15|4817.65|4827.65|4826.15|4829.65|4828.15|4811.65|4810.15|82354
1733155200000|2024-12-02 16:00:00|4828.65|4827.15|4851.65|4850.15|4854.65|4853.15|4827.65|4826.15|153203
1733158800000|2024-12-02 17:00:00|4851.15|4849.65|4854.65|4853.15|4857.65|4856.15|4846.65|4845.15|22305
1733162400000|2024-12-02 18:00:00|4853.65|4852.15|4856.65|4855.15|4856.65|4855.15|4851.65|4850.15|9389
1733166000000|2024-12-02 19:00:00|4855.65|4854.15|4858.65|4857.15|4859.65|4858.15|4850.65|4849.15|7278
1733169600000|2024-12-02 20:00:00|4859.65|4858.15|4855.65|4854.15|4859.65|4858.15|4853.65|4852.15|14463
1733173200000|2024-12-02 21:00:00|4857.2|4854.2|4857.9|4854.9|4861.4|4858.4|4856.4|4853.4|20
1733176800000|2024-12-02 22:00:00|4857.8|4854.8|4858.2|4855.2|4858.5|4855.5|4856.7|4853.7|0
1733180400000|2024-12-02 23:00:00|4857.3|4854.3|4858.6|4855.6|4860.6|4857.6|4856.2|4853.2|0
1733184000000|2024-12-03 00:00:00|4859|4856|4857.3|4855.3|4862.3|4860.3|4856.4|4853.4|712
1733187600000|2024-12-03 01:00:00|4856.3|4854.3|4857.3|4855.3|4862.3|4860.3|4852.3|4850.3|1293
1733191200000|2024-12-03 02:00:00|4856.8|4854.8|4854.3|4852.3|4858.3|4856.3|4853.3|4851.3|864
1733194800000|2024-12-03 03:00:00|4855.3|4853.3|4864.3|4862.3|4867.3|4865.3|4855.3|4853.3|1167
1733198400000|2024-12-03 04:00:00|4863.3|4861.3|4861.3|4859.3|4866.3|4864.3|4860.3|4858.3|523
1733202000000|2024-12-03 05:00:00|4860.3|4858.3|4865.3|4863.3|4865.3|4863.3|4858.3|4856.3|447
1733205600000|2024-12-03 06:00:00|4865.8|4863.8|4856.3|4854.3|4866.3|4864.3|4855.3|4853.3|2307
1733209200000|2024-12-03 07:00:00|4856.05|4854.55|4857.05|4855.55|4861.05|4859.55|4849.05|4847.55|10547
1733212800000|2024-12-03 08:00:00|4858.05|4856.55|4899.55|4898.05|4904.55|4903.05|4855.05|4853.55|94763
1733216400000|2024-12-03 09:00:00|4898.55|4897.05|4884.55|4883.05|4899.55|4898.05|4877.55|4876.05|79741
1733220000000|2024-12-03 10:00:00|4885.55|4884.05|4875.55|4874.05|4886.55|4885.05|4873.55|4872.05|53019
1733223600000|2024-12-03 11:00:00|4876.55|4875.05|4873.55|4872.05|4878.55|4877.05|4865.55|4864.05|44689
1733227200000|2024-12-03 12:00:00|4874.55|4873.05|4877.03|4875.53|4878.55|4877.05|4870.55|4869.05|22002
1733230800000|2024-12-03 13:00:00|4876.03|4874.53|4871.03|4869.53|4885.03|4883.53|4868.03|4866.53|26990
1733234400000|2024-12-03 14:00:00|4872.03|4870.53|4863.03|4861.53|4877.03|4875.53|4857.03|4855.53|53683
1733238000000|2024-12-03 15:00:00|4863.53|4862.03|4870.94|4869.44|4875.94|4874.44|4859.94|4858.44|56270
1733241600000|2024-12-03 16:00:00|4871.94|4870.44|4875.94|4874.44|4886.94|4885.44|4870.94|4869.44|158435
1733245200000|2024-12-03 17:00:00|4876.94|4875.44|4883.94|4882.44|4884.94|4883.44|4874.94|4873.44|12732
1733248800000|2024-12-03 18:00:00|4882.94|4881.44|4880.94|4879.44|4883.94|4882.44|4878.94|4877.44|9273
1733252400000|2024-12-03 19:00:00|4879.94|4878.44|4880.94|4879.44|4882.94|4881.44|4876.94|4875.44|5528
1733256000000|2024-12-03 20:00:00|4879.94|4878.44|4880.94|4879.44|4882.94|4881.44|4877.94|4876.44|10110
1733259600000|2024-12-03 21:00:00|4880.29|4877.29|4884.09|4881.09|4886.69|4883.69|4879.49|4876.49|20
1733263200000|2024-12-03 22:00:00|4884.59|4881.59|4884.9|4881.9|4885.2|4882.2|4882.49|4879.49|0
1733266800000|2024-12-03 23:00:00|4884.8|4881.8|4886.3|4883.3|4886.7|4883.7|4881.3|4878.3|0
1733270400000|2024-12-04 00:00:00|4886.2|4883.2|4877.1|4875.1|4886.3|4883.3|4874.6|4872.6|1402
1733274000000|2024-12-04 01:00:00|4877.6|4875.6|4877.6|4875.6|4880.6|4878.6|4875.6|4873.6|2914
1733277600000|2024-12-04 02:00:00|4878.1|4876.1|4877.6|4875.6|4880.6|4878.6|4875.6|4873.6|712
1733281200000|2024-12-04 03:00:00|4877.1|4875.1|4884.6|4882.6|4886.1|4884.1|4876.1|4874.1|1262
1733284800000|2024-12-04 04:00:00|4885.1|4883.1|4882.6|4880.6|4885.1|4883.1|4881.1|4879.1|393
1733288400000|2024-12-04 05:00:00|4882.1|4880.1|4887.1|4885.1|4887.1|4885.1|4879.6|4877.6|771
1733292000000|2024-12-04 06:00:00|4887.6|4885.6|4881.1|4879.1|4887.6|4885.6|4877.6|4875.6|1727
1733295600000|2024-12-04 07:00:00|4880.85|4879.35|4890.35|4888.85|4892.35|4890.85|4873.35|4871.85|8543
1733299200000|2024-12-04 08:00:00|4891.85|4890.35|4910.04|4908.54|4910.04|4908.54|4885.35|4883.85|54649
1733302800000|2024-12-04 09:00:00|4910.54|4909.04|4905.04|4903.54|4913.04|4911.54|4902.04|4900.54|29784
1733306400000|2024-12-04 10:00:00|4907.04|4905.54|4905.04|4903.54|4911.04|4909.54|4897.04|4895.54|32051
1733310000000|2024-12-04 11:00:00|4904.04|4902.54|4912.04|4910.54|4913.04|4911.54|4903.04|4901.54|22655
1733313600000|2024-12-04 12:00:00|4911.04|4909.54|4906.62|4905.12|4921.04|4919.54|4905.62|4904.12|37488
1733317200000|2024-12-04 13:00:00|4905.62|4904.12|4916.62|4915.12|4919.62|4918.12|4901.62|4900.12|22732
1733320800000|2024-12-04 14:00:00|4917.62|4916.12|4917.12|4915.62|4929.62|4928.12|4915.62|4914.12|48116
1733324400000|2024-12-04 15:00:00|4914.62|4913.12|4921.73|4920.23|4930.73|4929.23|4909.73|4908.23|71854
1733328000000|2024-12-04 16:00:00|4922.73|4921.23|4920.73|4919.23|4923.73|4922.23|4915.73|4914.23|133877
1733331600000|2024-12-04 17:00:00|4919.73|4918.23|4914.73|4913.23|4919.73|4918.23|4909.73|4908.23|18518
1733335200000|2024-12-04 18:00:00|4913.73|4912.23|4908.73|4907.23|4914.73|4913.23|4902.73|4901.23|8001
1733338800000|2024-12-04 19:00:00|4907.73|4906.23|4910.73|4909.23|4911.73|4910.23|4903.73|4902.23|7736
1733342400000|2024-12-04 20:00:00|4911.73|4910.23|4910.73|4909.23|4914.73|4913.23|4908.73|4907.23|10971
1733346000000|2024-12-04 21:00:00|4913.08|4910.08|4910.38|4907.38|4913.28|4910.28|4909.68|4906.68|9
1733349600000|2024-12-04 22:00:00|4910.18|4907.18|4911|4908|4911.8|4908.8|4910.08|4907.08|0
1733353200000|2024-12-04 23:00:00|4910|4907|4909.5|4906.5|4911.5|4908.5|4908.5|4905.5|0
1733356800000|2024-12-05 00:00:00|4909.4|4906.4|4908.8|4906.8|4912.4|4910.4|4907.4|4905.1|556
1733360400000|2024-12-05 01:00:00|4907.8|4905.8|4909.8|4907.8|4912.8|4910.8|4905.8|4903.8|461
1733364000000|2024-12-05 02:00:00|4909.3|4907.3|4910.8|4908.8|4914.8|4912.8|4907.8|4905.8|520
1733367600000|2024-12-05 03:00:00|4910.3|4908.3|4913.8|4911.8|4914.8|4912.8|4909.3|4907.3|501
1733371200000|2024-12-05 04:00:00|4913.3|4911.3|4908.8|4906.8|4913.8|4911.8|4907.8|4905.8|358
1733374800000|2024-12-05 05:00:00|4909.3|4907.3|4913.8|4911.8|4913.8|4911.8|4906.8|4904.8|575
1733378400000|2024-12-05 06:00:00|4914.8|4912.8|4910.8|4908.8|4914.8|4912.8|4908.8|4906.8|1428
1733382000000|2024-12-05 07:00:00|4910.55|4909.05|4909.55|4908.05|4916.55|4915.05|4904.55|4903.05|9780
1733385600000|2024-12-05 08:00:00|4911.55|4910.05|4949.05|4947.55|4950.05|4948.55|4908.55|4907.05|63914
1733389200000|2024-12-05 09:00:00|4950.05|4948.55|4941.05|4939.55|4952.05|4950.55|4937.05|4935.55|73150
1733392800000|2024-12-05 10:00:00|4942.05|4940.55|4938.05|4936.55|4952.05|4950.55|4938.05|4936.55|41506
1733396400000|2024-12-05 11:00:00|4939.05|4937.55|4946.05|4944.55|4950.05|4948.55|4938.05|4936.55|25165
1733400000000|2024-12-05 12:00:00|4945.05|4943.55|4941.92|4940.42|4947.05|4945.55|4940.05|4938.55|24969
1733403600000|2024-12-05 13:00:00|4940.92|4939.42|4945.92|4944.42|4945.92|4944.42|4935.92|4934.42|44259
1733407200000|2024-12-05 14:00:00|4946.92|4945.42|4943.92|4942.42|4949.92|4948.42|4939.92|4938.42|45473
1733410800000|2024-12-05 15:00:00|4943.42|4941.92|4949.49|4947.99|4951.92|4950.42|4940.49|4938.99|66694
1733414400000|2024-12-05 16:00:00|4948.49|4946.99|4951.49|4949.99|4957.49|4955.99|4947.49|4945.99|142595
1733418000000|2024-12-05 17:00:00|4950.49|4948.99|4954.49|4952.99|4954.49|4952.99|4950.49|4948.99|12028
1733421600000|2024-12-05 18:00:00|4953.49|4951.99|4948.49|4946.99|4954.49|4952.99|4943.49|4941.99|9982
1733425200000|2024-12-05 19:00:00|4947.49|4945.99|4946.49|4944.99|4950.49|4948.99|4944.49|4942.99|6473
1733428800000|2024-12-05 20:00:00|4945.49|4943.99|4942.49|4940.99|4948.49|4946.99|4941.49|4939.99|9516
1733432400000|2024-12-05 21:00:00|4943.14|4940.14|4940.34|4937.34|4943.14|4940.14|4936.84|4933.84|13
1733436000000|2024-12-05 22:00:00|4940.44|4937.44|4940.04|4937.04|4940.44|4937.44|4939.24|4936.24|0
1733439600000|2024-12-05 23:00:00|4939.34|4936.34|4939.5|4936.5|4940.34|4937.34|4935.24|4932.24|0
1733443200000|2024-12-06 00:00:00|4939.4|4936.4|4941.2|4939.2|4942.2|4940.2|4934.2|4932.2|678
1733446800000|2024-12-06 01:00:00|4940.2|4938.2|4938.2|4936.2|4942.2|4940.2|4935.2|4933.2|890
1733450400000|2024-12-06 02:00:00|4937.7|4935.7|4938.2|4936.2|4943.7|4941.7|4936.2|4934.2|768
1733454000000|2024-12-06 03:00:00|4939.2|4937.2|4936.7|4934.7|4940.2|4938.2|4935.2|4933.2|708
1733457600000|2024-12-06 04:00:00|4937.2|4935.2|4939.2|4937.2|4939.2|4937.2|4934.2|4932.2|346
1733461200000|2024-12-06 05:00:00|4938.2|4936.2|4941.2|4939.2|4941.2|4939.2|4938.2|4936.2|546
1733464800000|2024-12-06 06:00:00|4940.2|4938.2|4935.2|4933.2|4944.2|4942.2|4934.2|4932.2|1671
1733468400000|2024-12-06 07:00:00|4934.95|4933.45|4946.95|4945.45|4948.95|4947.45|4934.95|4933.45|9514
1733472000000|2024-12-06 08:00:00|4945.95|4944.45|4968.95|4967.45|4971.95|4970.45|4942.95|4941.45|59112
1733475600000|2024-12-06 09:00:00|4969.45|4967.95|4972.95|4971.45|4976.95|4975.45|4965.95|4964.45|56698
1733479200000|2024-12-06 10:00:00|4973.95|4972.45|4974.95|4973.45|4981.95|4980.45|4971.95|4970.45|53044
1733482800000|2024-12-06 11:00:00|4975.95|4974.45|4975.95|4974.45|4978.95|4977.45|4969.95|4968.45|42874
1733486400000|2024-12-06 12:00:00|4974.95|4973.45|4983.78|4982.28|4984.78|4983.28|4974.95|4973.45|25656
1733490000000|2024-12-06 13:00:00|4982.78|4981.28|4981.78|4980.28|4986.78|4985.28|4977.28|4975.78|47819
1733493600000|2024-12-06 14:00:00|4981.28|4979.78|4977.28|4975.78|4985.78|4984.28|4971.78|4970.28|38449
1733497200000|2024-12-06 15:00:00|4977.78|4976.28|4972.34|4970.84|4986.34|4984.84|4972.34|4970.84|52607
1733500800000|2024-12-06 16:00:00|4973.34|4971.84|4975.34|4973.84|4980.34|4978.84|4972.34|4970.84|119173
1733504400000|2024-12-06 17:00:00|4974.34|4972.84|4971.34|4969.84|4975.34|4973.84|4969.34|4967.84|13822
1733508000000|2024-12-06 18:00:00|4970.84|4969.34|4973.34|4971.84|4975.34|4973.84|4970.34|4968.84|5410
1733511600000|2024-12-06 19:00:00|4972.34|4970.84|4970.34|4968.84|4972.34|4970.84|4968.34|4966.84|3980
1733515200000|2024-12-06 20:00:00|4970.84|4969.34|4972.34|4970.84|4975.34|4973.84|4970.34|4968.84|8948
1733518800000|2024-12-06 21:00:00|4973.69|4970.69|4971.89|4968.89|4974.29|4971.29|4971.19|4968.19|23
1733698800000|2024-12-08 23:00:00|4972.5|4969.5|4978|4975|4980.2|4977.2|4972.3|4969.3|0
1733702400000|2024-12-09 00:00:00|4977.7|4974.7|4973|4971|4978.2|4975.2|4971|4969|1325
1733706000000|2024-12-09 01:00:00|4973.5|4971.5|4974|4972|4974.5|4972.5|4968|4966|780
1733709600000|2024-12-09 02:00:00|4975|4973|4969.5|4967.5|4977|4975|4968|4966|730
1733713200000|2024-12-09 03:00:00|4970|4968|4967|4965|4971|4969|4966.5|4964.5|348
1733716800000|2024-12-09 04:00:00|4966|4964|4968|4966|4969|4967|4966|4964|464
1733720400000|2024-12-09 05:00:00|4968.5|4966.5|4970.5|4968.5|4973|4971|4967|4965|450
1733724000000|2024-12-09 06:00:00|4970|4968|4970|4968|4974|4972|4969.5|4967.5|1216
1733727600000|2024-12-09 07:00:00|4969.75|4968.25|4997.75|4996.25|4999.75|4998.25|4966.75|4965.25|20823
1733731200000|2024-12-09 08:00:00|4996.75|4995.25|5001.39|4999.89|5006.75|5005.25|4989.75|4988.25|64781
1733734800000|2024-12-09 09:00:00|5000.89|4999.39|4983.39|4981.89|5001.39|4999.89|4979.39|4977.89|39477
1733738400000|2024-12-09 10:00:00|4984.39|4982.89|4979.39|4977.89|4986.39|4984.89|4974.39|4972.89|39513
1733742000000|2024-12-09 11:00:00|4980.39|4978.89|4983.39|4981.89|4985.39|4983.89|4976.39|4974.89|38921
1733745600000|2024-12-09 12:00:00|4984.39|4982.89|4981.01|4979.51|4989.39|4987.89|4981.01|4979.51|23994
1733749200000|2024-12-09 13:00:00|4982.01|4980.51|4994.01|4992.51|4995.01|4993.51|4980.01|4978.51|26566
1733752800000|2024-12-09 14:00:00|4995.01|4993.51|5002.01|5000.51|5002.01|5000.51|4990.01|4988.51|37947
1733756400000|2024-12-09 15:00:00|5001.01|4999.51|4990.1|4988.6|5002.1|5000.6|4990.1|4988.6|54541
1733760000000|2024-12-09 16:00:00|4991.1|4989.6|4992.1|4990.6|4993.1|4991.6|4979.1|4977.6|132711
1733763600000|2024-12-09 17:00:00|4991.1|4989.6|4986.1|4984.6|4992.1|4990.6|4986.1|4984.6|14993
1733767200000|2024-12-09 18:00:00|4985.1|4983.6|4991.1|4989.6|4993.1|4991.6|4985.1|4983.6|6728
1733770800000|2024-12-09 19:00:00|4990.1|4988.6|4982.1|4980.6|4991.1|4989.6|4980.1|4978.6|4780
1733774400000|2024-12-09 20:00:00|4983.1|4981.6|4973.1|4971.6|4983.1|4981.6|4972.1|4970.6|15208
1733778000000|2024-12-09 21:00:00|4973.25|4970.25|4970.35|4967.35|4973.25|4970.25|4968.55|4965.55|13
1733781600000|2024-12-09 22:00:00|4970.55|4967.55|4972.8|4969.8|4972.9|4969.9|4970.55|4967.55|0
1733785200000|2024-12-09 23:00:00|4972.4|4969.4|4970.4|4967.4|4972.8|4969.8|4969.2|4966.2|0
1733788800000|2024-12-10 00:00:00|4970.3|4967.3|4973.8|4971.8|4973.8|4971.8|4967.8|4965.8|925
1733792400000|2024-12-10 01:00:00|4973.3|4971.3|4964.8|4962.8|4974.8|4972.8|4962.8|4960.8|1718
1733796000000|2024-12-10 02:00:00|4965.8|4963.8|4963.8|4961.8|4966.8|4964.8|4962.8|4960.8|521
1733799600000|2024-12-10 03:00:00|4964.8|4962.8|4966.3|4964.3|4969.8|4967.8|4963.8|4961.8|781
1733803200000|2024-12-10 04:00:00|4966.8|4964.8|4966.8|4964.8|4968.8|4966.8|4965.8|4963.8|325
1733806800000|2024-12-10 05:00:00|4965.8|4963.8|4963.8|4961.8|4968.8|4966.8|4960.8|4958.8|2237
1733810400000|2024-12-10 06:00:00|4963.3|4961.3|4964.8|4962.8|4971.8|4969.8|4962.3|4960.3|2639
1733814000000|2024-12-10 07:00:00|4964.55|4963.05|4964.55|4963.05|4975.55|4974.05|4962.55|4961.05|10553
1733817600000|2024-12-10 08:00:00|4965.55|4964.05|4965.77|4964.27|4975.05|4973.55|4963.55|4962.05|56509
1733821200000|2024-12-10 09:00:00|4966.77|4965.27|4970.77|4969.27|4972.77|4971.27|4963.77|4962.27|43711
1733824800000|2024-12-10 10:00:00|4969.77|4968.27|4964.77|4963.27|4973.77|4972.27|4959.77|4958.27|41122
1733828400000|2024-12-10 11:00:00|4965.77|4964.27|4975.77|4974.27|4977.77|4976.27|4965.77|4964.27|32801
1733832000000|2024-12-10 12:00:00|4976.77|4975.27|4973.29|4971.79|4977.77|4976.27|4971.29|4969.79|25397
1733835600000|2024-12-10 13:00:00|4974.29|4972.79|4978.29|4976.79|4979.29|4977.79|4967.29|4965.79|40438
1733839200000|2024-12-10 14:00:00|4977.29|4975.79|4971.29|4969.79|4979.29|4977.79|4966.29|4964.79|37052
1733842800000|2024-12-10 15:00:00|4972.29|4970.79|4960.12|4958.62|4972.29|4970.79|4960.12|4958.62|53010
1733846400000|2024-12-10 16:00:00|4961.12|4959.62|4949.12|4947.62|4962.12|4960.62|4948.12|4946.62|161393
1733850000000|2024-12-10 17:00:00|4948.12|4946.62|4953.12|4951.62|4956.12|4954.62|4948.12|4946.62|14654
1733853600000|2024-12-10 18:00:00|4952.12|4950.62|4949.12|4947.62|4954.12|4952.62|4948.12|4946.62|9640
1733857200000|2024-12-10 19:00:00|4950.12|4948.62|4952.12|4950.62|4954.12|4952.62|4948.12|4946.62|4752
1733860800000|2024-12-10 20:00:00|4951.12|4949.62|4943.62|4942.12|4952.12|4950.62|4942.12|4940.62|9971
1733864400000|2024-12-10 21:00:00|4944.67|4941.67|4949.07|4946.07|4949.17|4946.17|4944.67|4941.67|8
1733868000000|2024-12-10 22:00:00|4948.87|4945.87|4949.6|4946.6|4949.9|4946.9|4948.47|4945.47|0
1733871600000|2024-12-10 23:00:00|4949.9|4946.9|4948.4|4945.4|4951.1|4948.1|4947|4944|0
1733875200000|2024-12-11 00:00:00|4948.3|4945.3|4943.8|4941.8|4948.4|4945.4|4938.8|4936.8|1225
1733878800000|2024-12-11 01:00:00|4944.8|4942.8|4945.8|4943.8|4948.8|4946.8|4942.8|4940.8|739
1733882400000|2024-12-11 02:00:00|4946.8|4944.8|4943.8|4941.8|4946.8|4944.8|4942.8|4940.8|441
1733886000000|2024-12-11 03:00:00|4943.3|4941.3|4943.8|4941.8|4944.8|4942.8|4940.8|4938.8|300
1733889600000|2024-12-11 04:00:00|4943.3|4941.3|4944.3|4942.3|4944.8|4942.8|4939.8|4937.8|133
1733893200000|2024-12-11 05:00:00|4943.8|4941.8|4944.8|4942.8|4945.8|4943.8|4941.8|4939.8|301
1733896800000|2024-12-11 06:00:00|4945.8|4943.8|4948.8|4946.8|4950.8|4948.8|4945.8|4943.8|1306
1733900400000|2024-12-11 07:00:00|4948.55|4947.05|4939.55|4938.05|4954.55|4953.05|4939.55|4938.05|9483
1733904000000|2024-12-11 08:00:00|4940.55|4939.05|4950.06|4948.56|4954.55|4953.05|4939.55|4938.05|34128
1733907600000|2024-12-11 09:00:00|4949.06|4947.56|4954.06|4952.56|4956.06|4954.56|4946.06|4944.56|44945
1733911200000|2024-12-11 10:00:00|4953.06|4951.56|4951.06|4949.56|4957.06|4955.56|4946.06|4944.56|41790
1733914800000|2024-12-11 11:00:00|4952.06|4950.56|4953.06|4951.56|4955.06|4953.56|4947.06|4945.56|35878
1733918400000|2024-12-11 12:00:00|4952.06|4950.56|4953.42|4951.92|4958.06|4956.56|4949.06|4947.56|27477
1733922000000|2024-12-11 13:00:00|4953.92|4952.42|4963.92|4962.42|4967.42|4965.92|4953.92|4952.42|32200
1733925600000|2024-12-11 14:00:00|4962.92|4961.42|4961.92|4960.42|4966.92|4965.42|4955.92|4954.42|70033
1733929200000|2024-12-11 15:00:00|4960.92|4959.42|4954.12|4952.62|4961.92|4960.42|4949.12|4947.62|70707
1733932800000|2024-12-11 16:00:00|4955.12|4953.62|4963.12|4961.62|4964.12|4962.62|4952.12|4950.62|124086
1733936400000|2024-12-11 17:00:00|4964.12|4962.62|4972.12|4970.62|4974.12|4972.62|4961.12|4959.62|24789
1733940000000|2024-12-11 18:00:00|4973.12|4971.62|4968.12|4966.62|4973.12|4971.62|4967.12|4965.62|7566
1733943600000|2024-12-11 19:00:00|4969.12|4967.62|4974.12|4972.62|4974.12|4972.62|4968.12|4966.62|3633
1733947200000|2024-12-11 20:00:00|4975.12|4973.62|4971.12|4969.62|4975.12|4973.62|4970.12|4968.62|8682
1733950800000|2024-12-11 21:00:00|4972.27|4969.27|4967.77|4964.77|4972.47|4969.47|4967.37|4964.37|27
1733954400000|2024-12-11 22:00:00|4967.87|4964.87|4968.3|4965.3|4968.7|4965.7|4967.57|4964.57|0
1733958000000|2024-12-11 23:00:00|4968.5|4965.5|4967.8|4964.8|4969.1|4966.1|4966.8|4963.8|0
1733961600000|2024-12-12 00:00:00|4967.6|4964.6|4964.8|4962.8|4968.2|4965.8|4962.8|4960.8|1152
1733965200000|2024-12-12 01:00:00|4965.8|4963.8|4963.8|4961.8|4967.8|4965.8|4963.8|4961.8|467
1733968800000|2024-12-12 02:00:00|4964.8|4962.8|4968.8|4966.8|4971.8|4969.8|4964.8|4962.8|862
1733972400000|2024-12-12 03:00:00|4969.8|4967.8|4971.3|4969.3|4971.8|4969.8|4967.3|4965.3|405
1733976000000|2024-12-12 04:00:00|4970.8|4968.8|4966.8|4964.8|4971.8|4969.8|4966.8|4964.8|505
1733979600000|2024-12-12 05:00:00|4967.8|4965.8|4968.8|4966.8|4969.8|4967.8|4966.8|4964.8|338
1733983200000|2024-12-12 06:00:00|4969.3|4967.3|4965.7|4963.7|4970.7|4968.7|4962.7|4960.7|532
1733986800000|2024-12-12 07:00:00|4965.45|4963.95|4966.45|4964.95|4972.45|4970.95|4961.45|4959.95|5808
1733990400000|2024-12-12 08:00:00|4967.45|4965.95|4964.73|4963.23|4975.45|4973.95|4963.45|4961.95|43329
1733994000000|2024-12-12 09:00:00|4965.73|4964.23|4965.73|4964.23|4966.73|4965.23|4957.73|4956.23|41836
1733997600000|2024-12-12 10:00:00|4964.73|4963.23|4962.73|4961.23|4968.73|4967.23|4959.73|4958.23|51815
1734001200000|2024-12-12 11:00:00|4963.73|4962.23|4957.73|4956.23|4968.73|4967.23|4953.73|4952.23|79902
1734004800000|2024-12-12 12:00:00|4958.73|4957.23|4960.81|4959.31|4962.73|4961.23|4957.73|4956.23|40442
1734008400000|2024-12-12 13:00:00|4959.81|4958.31|4967.81|4966.31|4975.31|4973.81|4958.81|4957.31|26730
1734012000000|2024-12-12 14:00:00|4968.81|4967.31|4973.81|4972.31|4974.81|4973.31|4961.81|4960.31|78764
1734015600000|2024-12-12 15:00:00|4974.81|4973.31|4969.39|4967.89|4975.81|4974.31|4966.39|4964.89|66844
1734019200000|2024-12-12 16:00:00|4970.39|4968.89|4959.39|4957.89|4972.39|4970.89|4957.39|4955.89|134481
1734022800000|2024-12-12 17:00:00|4958.39|4956.89|4967.39|4965.89|4969.39|4967.89|4958.39|4956.89|14745
1734026400000|2024-12-12 18:00:00|4966.39|4964.89|4963.39|4961.89|4970.39|4968.89|4962.39|4960.89|7927
1734030000000|2024-12-12 19:00:00|4962.39|4960.89|4960.39|4958.89|4965.39|4963.89|4958.39|4956.89|6411
1734033600000|2024-12-12 20:00:00|4959.89|4958.39|4961.39|4959.89|4962.39|4960.89|4958.39|4956.89|6907
1734037200000|2024-12-12 21:00:00|4961.54|4958.54|4961.14|4958.14|4964.44|4961.44|4957.64|4954.64|59
1734040800000|2024-12-12 22:00:00|4960.64|4957.64|4967.14|4964.14|4967.34|4964.34|4959.84|4956.84|0
1734044400000|2024-12-12 23:00:00|4965.74|4962.74|4966.2|4963.2|4966.9|4963.9|4962.94|4959.94|0
1734048000000|2024-12-13 00:00:00|4965.9|4962.9|4966.1|4964.1|4972.1|4970.1|4963.1|4961.1|1838
1734051600000|2024-12-13 01:00:00|4965.6|4963.6|4960.1|4958.1|4965.6|4963.6|4959.1|4957.1|551
1734055200000|2024-12-13 02:00:00|4959.6|4957.6|4958.1|4956.1|4960.1|4958.1|4954.1|4952.1|1479
1734058800000|2024-12-13 03:00:00|4957.1|4955.1|4958.6|4956.6|4960.1|4958.1|4957.1|4955.1|1252
1734062400000|2024-12-13 04:00:00|4959.1|4957.1|4962.1|4960.1|4962.1|4960.1|4957.1|4955.1|1657
1734066000000|2024-12-13 05:00:00|4961.1|4959.1|4956.1|4954.1|4962.1|4960.1|4956.1|4954.1|1380
1734069600000|2024-12-13 06:00:00|4957.1|4955.1|4959.1|4957.1|4960.1|4958.1|4956.1|4954.1|1424
1734073200000|2024-12-13 07:00:00|4958.85|4957.35|4962.85|4961.35|4973.85|4972.35|4957.85|4956.35|23746
1734076800000|2024-12-13 08:00:00|4961.85|4960.35|4982.93|4981.43|4985.93|4984.43|4961.85|4960.35|81213
1734080400000|2024-12-13 09:00:00|4983.93|4982.43|4980.93|4979.43|4984.93|4983.43|4976.93|4975.43|81373
1734084000000|2024-12-13 10:00:00|4979.93|4978.43|4990.93|4989.43|4995.93|4994.43|4978.93|4977.43|99015
1734087600000|2024-12-13 11:00:00|4991.93|4990.43|4981.93|4980.43|4991.93|4990.43|4980.93|4979.43|46428
1734091200000|2024-12-13 12:00:00|4982.93|4981.43|4976.39|4974.89|4983.93|4982.43|4974.39|4972.89|39687
1734094800000|2024-12-13 13:00:00|4977.39|4975.89|4982.39|4980.89|4986.39|4984.89|4972.39|4970.89|62627
1734098400000|2024-12-13 14:00:00|4983.39|4981.89|4975.39|4973.89|4986.39|4984.89|4974.39|4972.89|64713
1734102000000|2024-12-13 15:00:00|4974.39|4972.89|4961.4|4959.9|4975.39|4973.89|4960.4|4958.9|116029
1734105600000|2024-12-13 16:00:00|4960.4|4958.9|4966.4|4964.9|4970.4|4968.9|4955.4|4953.9|143378
1734109200000|2024-12-13 17:00:00|4966.9|4965.4|4964.4|4962.9|4969.4|4967.9|4959.4|4957.9|19597
1734112800000|2024-12-13 18:00:00|4965.4|4963.9|4969.4|4967.9|4972.4|4970.9|4964.4|4962.9|17061
1734116400000|2024-12-13 19:00:00|4968.4|4966.9|4971.4|4969.9|4973.4|4971.9|4968.4|4966.9|6588
1734120000000|2024-12-13 20:00:00|4972.4|4970.9|4968.4|4966.9|4972.4|4970.9|4967.4|4965.9|8854
1734123600000|2024-12-13 21:00:00|4969.55|4966.55|4965.85|4962.85|4969.75|4966.75|4962.55|4959.55|55
1734303600000|2024-12-15 23:00:00|4968.8|4965.8|4973.3|4970.3|4974.7|4971.7|4967.4|4964.4|0
1734307200000|2024-12-16 00:00:00|4973.5|4970.5|4974.1|4972.1|4980.1|4978.1|4969.1|4967.1|2369
1734310800000|2024-12-16 01:00:00|4974.6|4972.6|4972.1|4970.1|4976.1|4974.1|4969.1|4967.1|3171
1734314400000|2024-12-16 02:00:00|4971.1|4969.1|4968.1|4966.1|4972.1|4970.1|4967.6|4965.6|493
1734318000000|2024-12-16 03:00:00|4967.1|4965.1|4965.1|4963.1|4968.1|4966.1|4964.1|4962.1|987
1734321600000|2024-12-16 04:00:00|4964.1|4962.1|4963.1|4961.1|4966.1|4964.1|4962.1|4960.1|1310
1734325200000|2024-12-16 05:00:00|4962.1|4960.1|4961.1|4959.1|4963.1|4961.1|4958.1|4956.1|1151
1734328800000|2024-12-16 06:00:00|4960.1|4958.1|4961.6|4959.6|4962.1|4960.1|4958.1|4956.1|8602
1734332400000|2024-12-16 07:00:00|4961.35|4959.85|4950.85|4949.35|4961.85|4960.35|4950.85|4949.35|22379
1734336000000|2024-12-16 08:00:00|4952.85|4951.35|4953.62|4952.12|4963.85|4962.35|4949.85|4948.35|85183
1734339600000|2024-12-16 09:00:00|4953.12|4951.62|4953.62|4952.12|4958.62|4957.12|4947.62|4946.12|156593
1734343200000|2024-12-16 10:00:00|4954.62|4953.12|4951.62|4950.12|4955.62|4954.12|4943.62|4942.12|268380
1734346800000|2024-12-16 11:00:00|4950.62|4949.12|4945.62|4944.12|4951.62|4950.12|4942.62|4941.12|131757
1734350400000|2024-12-16 12:00:00|4946.62|4945.12|4941.52|4940.02|4950.62|4949.12|4941.52|4940.02|79415
1734354000000|2024-12-16 13:00:00|4940.52|4939.02|4947.52|4946.02|4948.52|4947.02|4940.52|4939.02|89510
1734357600000|2024-12-16 14:00:00|4946.52|4945.02|4951.52|4950.02|4952.52|4951.02|4941.52|4940.02|137241
1734361200000|2024-12-16 15:00:00|4952.52|4951.02|4952.27|4950.77|4959.52|4958.02|4951.27|4949.77|123272
1734364800000|2024-12-16 16:00:00|4951.27|4949.77|4957.27|4955.77|4957.27|4955.77|4943.27|4941.77|236375
1734368400000|2024-12-16 17:00:00|4956.27|4954.77|4956.27|4954.77|4959.27|4957.77|4953.27|4951.77|18911
1734372000000|2024-12-16 18:00:00|4957.27|4955.77|4953.27|4951.77|4958.27|4956.77|4953.27|4951.77|13300
1734375600000|2024-12-16 19:00:00|4952.27|4950.77|4952.27|4950.77|4953.27|4951.77|4950.27|4948.77|5713
1734379200000|2024-12-16 20:00:00|4951.27|4949.77|4942.27|4940.77|4953.27|4951.77|4942.27|4940.77|7681
1734382800000|2024-12-16 21:00:00|4943.42|4940.42|4940.12|4937.12|4944.22|4941.22|4937.72|4934.72|13
1734386400000|2024-12-16 22:00:00|4940.02|4937.02|4940.2|4937.2|4940.8|4937.8|4939.3|4936.3|0
1734390000000|2024-12-16 23:00:00|4940.3|4937.3|4940|4937|4941.2|4938.2|4936.3|4933.3|0
1734393600000|2024-12-17 00:00:00|4940.1|4937.1|4944|4942|4948|4946|4939.3|4936.3|2131
1734397200000|2024-12-17 01:00:00|4943|4941|4947|4945|4948|4946|4939.5|4937.5|1697
1734400800000|2024-12-17 02:00:00|4946|4944|4941|4939|4946|4944|4940|4938|886
1734404400000|2024-12-17 03:00:00|4940.5|4938.5|4941|4939|4942|4940|4939|4937|1222
1734408000000|2024-12-17 04:00:00|4941.5|4939.5|4937|4935|4945|4943|4936|4934|1655
1734411600000|2024-12-17 05:00:00|4936|4934|4935|4933|4937|4935|4934|4932|1723
1734415200000|2024-12-17 06:00:00|4936|4934|4934|4932|4936|4934|4930|4928|3275
1734418800000|2024-12-17 07:00:00|4933.75|4932.25|4926.75|4925.25|4936.25|4934.75|4926.75|4925.25|38223
1734422400000|2024-12-17 08:00:00|4926.25|4924.75|4946.54|4945.04|4947.54|4946.04|4924.75|4923.25|88664
1734426000000|2024-12-17 09:00:00|4946.04|4944.54|4954.54|4953.04|4957.54|4956.04|4945.54|4944.04|149846
1734429600000|2024-12-17 10:00:00|4955.54|4954.04|4961.54|4960.04|4966.54|4965.04|4955.54|4954.04|163618
1734433200000|2024-12-17 11:00:00|4960.54|4959.04|4954.54|4953.04|4967.54|4966.04|4954.54|4953.04|49495
1734436800000|2024-12-17 12:00:00|4955.54|4954.04|4948.02|4946.52|4956.54|4955.04|4947.02|4945.52|75397
1734440400000|2024-12-17 13:00:00|4947.02|4945.52|4952.02|4950.52|4952.02|4950.52|4941.02|4939.52|98763
1734444000000|2024-12-17 14:00:00|4951.02|4949.52|4945.02|4943.52|4954.02|4952.52|4941.02|4939.52|154968
1734447600000|2024-12-17 15:00:00|4944.02|4942.52|4947.85|4946.35|4950.85|4949.35|4942.85|4941.35|94461
1734451200000|2024-12-17 16:00:00|4946.85|4945.35|4951.85|4950.35|4951.85|4950.35|4940.85|4939.35|199021
1734454800000|2024-12-17 17:00:00|4950.85|4949.35|4956.85|4955.35|4956.85|4955.35|4947.85|4946.35|21197
1734458400000|2024-12-17 18:00:00|4955.85|4954.35|4951.85|4950.35|4957.85|4956.35|4949.85|4948.35|7667
1734462000000|2024-12-17 19:00:00|4952.85|4951.35|4945.85|4944.35|4952.85|4951.35|4944.85|4943.35|5995
1734465600000|2024-12-17 20:00:00|4944.85|4943.35|4944.35|4942.85|4947.85|4946.35|4940.35|4938.85|11198
1734469200000|2024-12-17 21:00:00|4944.6|4941.6|4943|4940|4947|4944|4940.2|4937.2|67
1734472800000|2024-12-17 22:00:00|4943.2|4940.2|4944.1|4941.1|4944.4|4941.4|4942.9|4939.9|0
1734476400000|2024-12-17 23:00:00|4944.9|4941.9|4942.7|4939.7|4945.1|4942.1|4933.7|4930.7|0
1734480000000|2024-12-18 00:00:00|4942.8|4939.8|4940.5|4938.5|4947|4944|4939.5|4937.5|1570
1734483600000|2024-12-18 01:00:00|4941.5|4939.5|4940.5|4938.5|4942.5|4940.5|4939.5|4937.5|1200
1734487200000|2024-12-18 02:00:00|4941.5|4939.5|4939.5|4937.5|4942.5|4940.5|4939.5|4937.5|430
1734490800000|2024-12-18 03:00:00|4938.5|4936.5|4935.5|4933.5|4939.5|4937.5|4933.5|4931.5|535
1734494400000|2024-12-18 04:00:00|4936.5|4934.5|4938.5|4936.5|4939.5|4937.5|4933.5|4931.5|1032
1734498000000|2024-12-18 05:00:00|4938|4936|4942.5|4940.5|4943.5|4941.5|4936.5|4934.5|535
1734501600000|2024-12-18 06:00:00|4943.5|4941.5|4946.5|4944.5|4947.5|4945.5|4941.5|4939.5|1492
1734505200000|2024-12-18 07:00:00|4946.25|4944.75|4947.25|4945.75|4948.25|4946.75|4941.25|4939.75|6707
1734508800000|2024-12-18 08:00:00|4946.25|4944.75|4949.19|4947.69|4954.25|4952.75|4940.25|4938.75|77394
1734512400000|2024-12-18 09:00:00|4948.19|4946.69|4953.19|4951.69|4956.19|4954.69|4947.19|4945.69|96121
1734516000000|2024-12-18 10:00:00|4954.19|4952.69|4964.19|4962.69|4964.19|4962.69|4952.19|4950.69|79178
1734519600000|2024-12-18 11:00:00|4963.19|4961.69|4958.19|4956.69|4968.19|4966.69|4958.19|4956.69|47924
1734523200000|2024-12-18 12:00:00|4957.19|4955.69|4957.14|4955.64|4964.19|4962.69|4956.14|4954.64|44708
1734526800000|2024-12-18 13:00:00|4956.14|4954.64|4951.14|4949.64|4957.14|4955.64|4947.14|4945.64|63239
1734530400000|2024-12-18 14:00:00|4950.64|4949.14|4960.14|4958.64|4967.14|4965.64|4948.14|4946.64|90602
1734534000000|2024-12-18 15:00:00|4961.14|4959.64|4966.79|4965.29|4970.79|4969.29|4959.14|4957.64|94651
1734537600000|2024-12-18 16:00:00|4965.79|4964.29|4960.79|4959.29|4967.79|4966.29|4956.79|4955.29|141415
1734541200000|2024-12-18 17:00:00|4960.29|4958.79|4961.79|4960.29|4965.79|4964.29|4959.79|4958.29|30240
1734544800000|2024-12-18 18:00:00|4960.79|4959.29|4961.29|4959.79|4961.79|4960.29|4957.79|4956.29|7331
1734548400000|2024-12-18 19:00:00|4960.79|4959.29|4921.79|4920.29|4962.79|4961.29|4919.79|4918.29|15854
1734552000000|2024-12-18 20:00:00|4922.79|4921.29|4888.79|4887.29|4924.79|4923.29|4881.79|4880.29|43141
1734555600000|2024-12-18 21:00:00|4892.04|4889.04|4891.04|4888.04|4894.94|4891.94|4864.74|4861.74|98
1734559200000|2024-12-18 22:00:00|4891.14|4888.14|4897.9|4894.9|4898.2|4895.2|4890.34|4887.34|0
1734562800000|2024-12-18 23:00:00|4900.7|4897.7|4891|4888|4903.5|4900.5|4890|4887|0
1734566400000|2024-12-19 00:00:00|4891.2|4888.2|4891.4|4889.4|4897.4|4895.4|4888.4|4886.4|3729
1734570000000|2024-12-19 01:00:00|4890.9|4888.9|4895.4|4893.4|4896.4|4894.4|4884.4|4882.4|1265
1734573600000|2024-12-19 02:00:00|4894.4|4892.4|4887.9|4885.9|4895.4|4893.4|4886.4|4884.4|856
1734577200000|2024-12-19 03:00:00|4887.4|4885.4|4891.4|4889.4|4891.4|4889.4|4882.4|4880.4|1089
1734580800000|2024-12-19 04:00:00|4890.4|4888.4|4887.4|4885.4|4893.4|4891.4|4886.4|4884.4|1338
1734584400000|2024-12-19 05:00:00|4888.4|4886.4|4881.4|4879.4|4890.9|4888.9|4880.4|4878.4|1789
1734588000000|2024-12-19 06:00:00|4882.4|4880.4|4883.4|4881.4|4888.4|4886.4|4881.4|4879.4|3736
1734591600000|2024-12-19 07:00:00|4883.15|4881.65|4895.65|4894.15|4902.65|4901.15|4878.15|4876.65|27790
1734595200000|2024-12-19 08:00:00|4897.15|4895.65|4907.15|4905.65|4909.15|4907.65|4884.15|4882.65|71403
1734598800000|2024-12-19 09:00:00|4906.65|4905.15|4886.15|4884.65|4906.65|4905.15|4884.15|4882.65|65794
1734602400000|2024-12-19 10:00:00|4887.15|4885.65|4871.15|4869.65|4890.15|4888.65|4867.15|4865.65|73798
1734606000000|2024-12-19 11:00:00|4870.15|4868.65|4883.15|4881.65|4884.15|4882.65|4869.15|4867.65|37058
1734609600000|2024-12-19 12:00:00|4883.65|4882.15|4897.65|4896.15|4900.65|4899.15|4883.65|4882.15|33827
1734613200000|2024-12-19 13:00:00|4896.65|4895.15|4895.15|4893.65|4903.65|4902.15|4889.65|4888.15|44435
1734616800000|2024-12-19 14:00:00|4895.65|4894.15|4881.65|4880.15|4898.65|4897.15|4877.65|4876.15|52560
1734620400000|2024-12-19 15:00:00|4882.65|4881.15|4881.65|4880.15|4884.65|4883.15|4868.65|4867.15|73106
1734624000000|2024-12-19 16:00:00|4880.65|4879.15|4881.65|4880.15|4885.65|4884.15|4873.65|4872.15|132143
1734627600000|2024-12-19 17:00:00|4882.65|4881.15|4876.65|4875.15|4882.65|4881.15|4869.65|4868.15|30348
1734631200000|2024-12-19 18:00:00|4875.65|4874.15|4886.65|4885.15|4887.65|4886.15|4870.65|4869.15|11570
1734634800000|2024-12-19 19:00:00|4887.65|4886.15|4877.65|4876.15|4887.65|4886.15|4876.65|4875.15|5829
1734638400000|2024-12-19 20:00:00|4878.65|4877.15|4871.15|4869.65|4880.65|4879.15|4869.65|4868.15|11942
1734642000000|2024-12-19 21:00:00|4874|4871|4878.8|4875.8|4881.3|4878.3|4871.4|4868.4|6
1734645600000|2024-12-19 22:00:00|4879.3|4876.3|4880.2|4877.2|4880.4|4877.4|4878.6|4875.6|0
1734649200000|2024-12-19 23:00:00|4881.1|4878.1|4874|4871|4881.8|4878.8|4872.6|4869.6|0
1734652800000|2024-12-20 00:00:00|4874.2|4871.2|4857.8|4855.8|4876.7|4873.7|4853.3|4851.3|1105
1734656400000|2024-12-20 01:00:00|4857.3|4855.3|4842.8|4840.8|4862.3|4860.3|4842.3|4840.3|2181
1734660000000|2024-12-20 02:00:00|4843.3|4841.3|4842.3|4840.3|4844.3|4842.3|4837.3|4835.3|1316
1734663600000|2024-12-20 03:00:00|4843.3|4841.3|4830.3|4828.3|4843.3|4841.3|4827.3|4825.3|1662
1734667200000|2024-12-20 04:00:00|4831.3|4829.3|4844.3|4842.3|4844.3|4842.3|4831.3|4829.3|1412
1734670800000|2024-12-20 05:00:00|4843.8|4841.8|4844.8|4842.8|4848.3|4846.3|4841.3|4839.3|877
1734674400000|2024-12-20 06:00:00|4844.3|4842.3|4848.8|4846.8|4849.3|4847.3|4834.3|4832.3|3670
1734678000000|2024-12-20 07:00:00|4848.55|4847.05|4845.05|4843.55|4854.05|4852.55|4836.05|4834.55|20651
1734681600000|2024-12-20 08:00:00|4842.05|4840.55|4824.05|4822.55|4845.05|4843.55|4814.05|4812.55|99303
1734685200000|2024-12-20 09:00:00|4825.05|4823.55|4815.05|4813.55|4827.05|4825.55|4811.05|4809.55|71016
1734688800000|2024-12-20 10:00:00|4816.05|4814.55|4820.05|4818.55|4829.05|4827.55|4807.05|4805.55|150431
1734692400000|2024-12-20 11:00:00|4819.05|4817.55|4810.05|4808.55|4825.05|4823.55|4807.05|4805.55|58839
1734696000000|2024-12-20 12:00:00|4811.05|4809.55|4815.05|4813.55|4818.05|4816.55|4802.05|4800.55|44565
1734699600000|2024-12-20 13:00:00|4814.05|4812.55|4816.05|4814.55|4828.05|4826.55|4811.05|4809.55|46984
1734703200000|2024-12-20 14:00:00|4815.05|4813.55|4827.05|4825.55|4831.05|4829.55|4813.05|4811.55|64732
1734706800000|2024-12-20 15:00:00|4828.55|4827.05|4857.05|4855.55|4859.05|4857.55|4827.55|4826.05|87088
1734710400000|2024-12-20 16:00:00|4856.05|4854.55|4867.05|4865.55|4872.05|4870.55|4856.05|4854.55|211257
1734714000000|2024-12-20 17:00:00|4866.05|4864.55|4874.05|4872.55|4878.05|4876.55|4865.05|4863.55|27636
1734717600000|2024-12-20 18:00:00|4875.05|4873.55|4866.05|4864.55|4875.05|4873.55|4864.05|4862.55|13118
1734721200000|2024-12-20 19:00:00|4867.05|4865.55|4869.05|4867.55|4876.05|4874.55|4864.05|4862.55|4759
1734724800000|2024-12-20 20:00:00|4870.05|4868.55|4854.55|4853.05|4871.05|4869.55|4849.05|4847.55|17445
1734728400000|2024-12-20 21:00:00|4853.4|4850.4|4848.4|4845.4|4866.8|4863.8|4841.4|4838.4|181
1734908400000|2024-12-22 23:00:00|4870.3|4867.3|4870|4867|4873.8|4870.8|4865.7|4862.7|0
1734912000000|2024-12-23 00:00:00|4870.2|4867.2|4862.2|4860.2|4870.9|4867.9|4852.2|4850.2|2135
1734915600000|2024-12-23 01:00:00|4861.2|4859.2|4868.2|4866.2|4870.2|4868.2|4854.2|4852.2|1754
1734919200000|2024-12-23 02:00:00|4868.7|4866.7|4869.2|4867.2|4869.2|4867.2|4863.2|4861.2|443
1734922800000|2024-12-23 03:00:00|4870.2|4868.2|4863.2|4861.2|4870.2|4868.2|4862.2|4860.2|359
1734926400000|2024-12-23 04:00:00|4863.7|4861.7|4867.2|4865.2|4868.2|4866.2|4861.2|4859.2|1297
1734930000000|2024-12-23 05:00:00|4868.2|4866.2|4868.2|4866.2|4872.2|4870.2|4867.2|4865.2|634
1734933600000|2024-12-23 06:00:00|4867.7|4865.7|4865.2|4863.2|4869.2|4867.2|4864.7|4862.7|1041
1734937200000|2024-12-23 07:00:00|4864.95|4863.45|4849.95|4848.45|4865.95|4864.45|4846.95|4845.45|7601
1734940800000|2024-12-23 08:00:00|4848.95|4847.45|4846.95|4845.45|4851.95|4850.45|4829.95|4828.45|39363
1734944400000|2024-12-23 09:00:00|4847.95|4846.45|4846.95|4845.45|4859.95|4858.45|4846.95|4845.45|29628
1734948000000|2024-12-23 10:00:00|4848.95|4847.45|4849.95|4848.45|4858.95|4857.45|4848.95|4847.45|21577
1734951600000|2024-12-23 11:00:00|4850.95|4849.45|4844.95|4843.45|4854.95|4853.45|4843.95|4842.45|22615
1734955200000|2024-12-23 12:00:00|4845.95|4844.45|4858.95|4857.45|4859.95|4858.45|4845.95|4844.45|15294
1734958800000|2024-12-23 13:00:00|4857.95|4856.45|4841.95|4840.45|4859.95|4858.45|4839.95|4838.45|18939
1734962400000|2024-12-23 14:00:00|4842.95|4841.45|4855.95|4854.45|4858.95|4857.45|4839.95|4838.45|30056
1734966000000|2024-12-23 15:00:00|4856.45|4854.95|4838.95|4837.45|4857.95|4856.45|4836.95|4835.45|33905
1734969600000|2024-12-23 16:00:00|4837.95|4836.45|4858.95|4857.45|4858.95|4857.45|4837.95|4836.45|68241
1734973200000|2024-12-23 17:00:00|4859.95|4858.45|4864.95|4863.45|4864.95|4863.45|4854.95|4853.45|14082
1734976800000|2024-12-23 18:00:00|4864.45|4862.95|4865.95|4864.45|4867.95|4866.45|4862.95|4861.45|5469
1734980400000|2024-12-23 19:00:00|4866.45|4864.95|4864.95|4863.45|4870.95|4869.45|4864.95|4863.45|2917
1734984000000|2024-12-23 20:00:00|4863.95|4862.45|4872.95|4871.45|4875.95|4874.45|4858.95|4857.45|9132
1734987600000|2024-12-23 21:00:00|4874.9|4871.9|4873.3|4870.3|4877.8|4874.8|4870.5|4867.5|32
1734991200000|2024-12-23 22:00:00|4873.1|4870.1|4876.2|4873.2|4876.3|4873.3|4873.1|4870.1|0
1734994800000|2024-12-23 23:00:00|4876.4|4873.4|4875.4|4872.4|4879.4|4876.4|4874.2|4871.2|0
1734998400000|2024-12-24 00:00:00|4875.5|4872.5|4874.7|4871.7|4875.5|4872.5|4871.5|4868.5|0
1735002000000|2024-12-24 01:00:00|4874.9|4871.9|4874.1|4871.1|4875.5|4872.5|4872.6|4869.6|0
1735005600000|2024-12-24 02:00:00|4874|4871|4875.1|4872.1|4875.2|4872.2|4872.9|4869.9|0
1735009200000|2024-12-24 03:00:00|4875.2|4872.2|4874.2|4871.2|4876.5|4873.5|4872.9|4869.9|0
1735012800000|2024-12-24 04:00:00|4874.3|4871.3|4875.1|4872.1|4875.1|4872.1|4872.8|4869.8|0
1735016400000|2024-12-24 05:00:00|4875|4872|4874.1|4871.1|4875.4|4872.4|4873.3|4870.3|0
1735020000000|2024-12-24 06:00:00|4874.2|4871.2|4875.7|4872.7|4876.7|4873.7|4873|4870|0
1735023600000|2024-12-24 07:00:00|4875.8|4872.8|4879.3|4876.3|4881.3|4878.3|4875.5|4872.5|0
1735027200000|2024-12-24 08:00:00|4879.5|4876.5|4878.3|4875.3|4880|4877|4875.8|4872.8|0
1735030800000|2024-12-24 09:00:00|4878.1|4875.1|4883.1|4880.1|4883.7|4880.7|4877.5|4874.5|0
1735034400000|2024-12-24 10:00:00|4883.2|4880.2|4882.5|4879.5|4883.7|4880.7|4880.5|4877.5|0
1735038000000|2024-12-24 11:00:00|4882.6|4879.6|4880.5|4877.5|4883.5|4880.5|4878.3|4875.3|0
1735041600000|2024-12-24 12:00:00|4880.2|4877.2|4882.1|4879.1|4882.4|4879.4|4879.6|4876.6|0
1735045200000|2024-12-24 13:00:00|4881.8|4878.8|4883.5|4880.5|4883.7|4880.7|4880.5|4877.5|0
1735048800000|2024-12-24 14:00:00|4883.4|4880.4|4892.1|4889.1|4892.8|4889.8|4881.3|4878.3|0
1735052400000|2024-12-24 15:00:00|4892.3|4889.3|4895.3|4892.3|4907.7|4904.7|4891.7|4888.7|0
1735056000000|2024-12-24 16:00:00|4895.1|4892.1|4891.8|4888.8|4897.2|4894.2|4890.7|4887.7|0
1735059600000|2024-12-24 17:00:00|4892|4889|4898.8|4895.8|4899.4|4896.4|4888.6|4885.6|0
1735063200000|2024-12-24 18:00:00|4898.6|4895.6|4899.1|4896.1|4899.4|4896.4|4896.2|4893.2|0
1735167600000|2024-12-25 23:00:00|4893|4890|4889.3|4886.3|4896.8|4893.8|4888.7|4885.7|0
1735171200000|2024-12-26 00:00:00|4889.2|4886.2|4888.5|4885.5|4890.3|4887.3|4888.3|4885.3|0
1735174800000|2024-12-26 01:00:00|4888.6|4885.6|4890.6|4887.6|4891.4|4888.4|4887.5|4884.5|0
1735178400000|2024-12-26 02:00:00|4890.5|4887.5|4890.7|4887.7|4891.2|4888.2|4889.3|4886.3|0
1735182000000|2024-12-26 03:00:00|4890.6|4887.6|4892|4889|4894|4891|4890.6|4887.6|0
1735185600000|2024-12-26 04:00:00|4891.9|4888.9|4889.4|4886.4|4892|4889|4889.3|4886.3|0
1735189200000|2024-12-26 05:00:00|4889.5|4886.5|4894.8|4891.8|4895.6|4892.6|4889.1|4886.1|0
1735192800000|2024-12-26 06:00:00|4894.9|4891.9|4892.5|4889.5|4895.1|4892.1|4892.5|4889.5|0
1735196400000|2024-12-26 07:00:00|4892.7|4889.7|4893.8|4890.8|4894.3|4891.3|4891.7|4888.7|0
1735200000000|2024-12-26 08:00:00|4893.7|4890.7|4883.1|4880.1|4893.8|4890.8|4881.9|4878.9|0
1735203600000|2024-12-26 09:00:00|4883.3|4880.3|4877.6|4874.6|4884.2|4881.2|4876.3|4873.3|0
1735207200000|2024-12-26 10:00:00|4877.7|4874.7|4875.8|4872.8|4877.8|4874.8|4873.1|4870.1|0
1735210800000|2024-12-26 11:00:00|4875.7|4872.7|4877.9|4874.9|4878.3|4875.3|4872.1|4869.1|0
1735214400000|2024-12-26 12:00:00|4878.1|4875.1|4878.5|4875.5|4880.1|4877.1|4876.6|4873.6|0
1735218000000|2024-12-26 13:00:00|4878.4|4875.4|4877.8|4874.8|4880.2|4877.2|4874.4|4871.4|0
1735221600000|2024-12-26 14:00:00|4877.5|4874.5|4877.2|4874.2|4882.1|4879.1|4865.1|4862.1|0
1735225200000|2024-12-26 15:00:00|4877.3|4874.3|4882.7|4879.7|4882.9|4879.9|4873.8|4870.8|0
1735228800000|2024-12-26 16:00:00|4882.9|4879.9|4889.2|4886.2|4889.7|4886.7|4880.4|4877.4|0
1735232400000|2024-12-26 17:00:00|4889.3|4886.3|4883.7|4880.7|4893.7|4890.7|4879.9|4876.9|0
1735236000000|2024-12-26 18:00:00|4883.8|4880.8|4886.2|4883.2|4889.3|4886.3|4882.5|4879.5|0
1735239600000|2024-12-26 19:00:00|4886.3|4883.3|4888.9|4885.9|4889.3|4886.3|4881.7|4878.7|0
1735243200000|2024-12-26 20:00:00|4888.5|4885.5|4886.1|4883.1|4891.3|4888.3|4884.5|4881.5|0
1735246800000|2024-12-26 21:00:00|4885.8|4882.8|4883.3|4880.3|4887.9|4884.9|4883.1|4880.1|0
1735250400000|2024-12-26 22:00:00|4883.4|4880.4|4882.9|4879.9|4883.8|4880.8|4882.9|4879.9|0
1735254000000|2024-12-26 23:00:00|4883.1|4880.1|4894.8|4891.8|4894.8|4891.8|4882.9|4879.9|0
1735257600000|2024-12-27 00:00:00|4894.6|4891.6|4883.3|4881.3|4907.5|4904.5|4882.3|4880.3|2657
1735261200000|2024-12-27 01:00:00|4883.8|4881.8|4881.3|4879.3|4883.8|4881.8|4877.3|4875.3|1548
1735264800000|2024-12-27 02:00:00|4880.3|4878.3|4879.3|4877.3|4882.3|4880.3|4877.3|4875.3|734
1735268400000|2024-12-27 03:00:00|4879.8|4877.8|4879.3|4877.3|4883.3|4881.3|4879.3|4877.3|730
1735272000000|2024-12-27 04:00:00|4879.8|4877.8|4876.3|4874.3|4881.3|4879.3|4875.3|4873.3|593
1735275600000|2024-12-27 05:00:00|4875.3|4873.3|4877.3|4875.3|4879.3|4877.3|4875.3|4873.3|781
1735279200000|2024-12-27 06:00:00|4875.3|4873.3|4867.3|4865.3|4877.3|4875.3|4867.3|4865.3|1587
1735282800000|2024-12-27 07:00:00|4867.05|4865.55|4850.05|4848.55|4867.05|4865.55|4849.05|4847.55|7857
1735286400000|2024-12-27 08:00:00|4851.05|4849.55|4871.05|4869.55|4873.05|4871.55|4846.05|4844.55|42864
1735290000000|2024-12-27 09:00:00|4872.05|4870.55|4882.05|4880.55|4884.05|4882.55|4870.05|4868.55|27068
1735293600000|2024-12-27 10:00:00|4883.05|4881.55|4887.05|4885.55|4888.05|4886.55|4872.05|4870.55|27748
1735297200000|2024-12-27 11:00:00|4886.05|4884.55|4884.05|4882.55|4887.05|4885.55|4878.05|4876.55|15470
1735300800000|2024-12-27 12:00:00|4885.05|4883.55|4892.05|4890.55|4892.05|4890.55|4885.05|4883.55|15215
1735304400000|2024-12-27 13:00:00|4893.05|4891.55|4876.05|4874.55|4893.05|4891.55|4876.05|4874.55|14928
1735308000000|2024-12-27 14:00:00|4877.05|4875.55|4890.05|4888.55|4894.05|4892.55|4877.05|4875.55|24732
1735311600000|2024-12-27 15:00:00|4891.05|4889.55|4891.05|4889.55|4892.05|4890.55|4870.05|4868.55|43690
1735315200000|2024-12-27 16:00:00|4892.05|4890.55|4881.05|4879.55|4900.05|4898.55|4878.05|4876.55|110760
1735318800000|2024-12-27 17:00:00|4882.05|4880.55|4882.05|4880.55|4885.05|4883.55|4877.05|4875.55|14295
1735322400000|2024-12-27 18:00:00|4883.05|4881.55|4894.05|4892.55|4894.05|4892.55|4883.05|4881.55|6004
1735326000000|2024-12-27 19:00:00|4893.05|4891.55|4897.05|4895.55|4897.05|4895.55|4890.05|4888.55|5849
1735329600000|2024-12-27 20:00:00|4896.05|4894.55|4893.05|4891.55|4897.05|4895.55|4884.05|4882.55|7580
1735333200000|2024-12-27 21:00:00|4893.3|4890.3|4894.2|4891.2|4895.6|4892.6|4892.6|4889.6|9
1735513200000|2024-12-29 23:00:00|4896.1|4893.1|4891|4888|4896.7|4893.7|4886.2|4883.2|0
1735516800000|2024-12-30 00:00:00|4891.1|4888.1|4899.3|4897.3|4899.8|4897.8|4886.8|4883.8|951
1735520400000|2024-12-30 01:00:00|4898.3|4896.3|4904.3|4902.3|4905.3|4903.3|4896.8|4894.8|769
1735524000000|2024-12-30 02:00:00|4903.8|4901.8|4898.3|4896.3|4903.8|4901.8|4895.3|4893.3|205
1735527600000|2024-12-30 03:00:00|4897.8|4895.8|4893.3|4891.3|4898.8|4896.8|4892.3|4890.3|418
1735531200000|2024-12-30 04:00:00|4894.3|4892.3|4891.3|4889.3|4895.3|4893.3|4890.3|4888.3|431
1735534800000|2024-12-30 05:00:00|4892.3|4890.3|4887.3|4885.3|4892.3|4890.3|4884.3|4882.3|790
1735538400000|2024-12-30 06:00:00|4887.8|4885.8|4881.3|4879.3|4892.3|4890.3|4881.3|4879.3|1153
1735542000000|2024-12-30 07:00:00|4881.05|4879.55|4883.25|4881.75|4884.25|4882.75|4872.25|4870.75|5351
1735545600000|2024-12-30 08:00:00|4882.25|4880.75|4885.25|4883.75|4886.25|4884.75|4872.25|4870.75|26048
1735549200000|2024-12-30 09:00:00|4886.25|4884.75|4892.25|4890.75|4895.25|4893.75|4883.25|4881.75|33331
1735552800000|2024-12-30 10:00:00|4891.25|4889.75|4893.25|4891.75|4901.25|4899.75|4888.25|4886.75|21220
1735556400000|2024-12-30 11:00:00|4894.25|4892.75|4901.25|4899.75|4902.25|4900.75|4894.25|4892.75|11744
1735560000000|2024-12-30 12:00:00|4902.25|4900.75|4883.25|4881.75|4903.25|4901.75|4878.25|4876.75|36026
1735563600000|2024-12-30 13:00:00|4882.25|4880.75|4863.25|4861.75|4885.25|4883.75|4861.25|4859.75|35471
1735567200000|2024-12-30 14:00:00|4864.25|4862.75|4856.25|4854.75|4871.25|4869.75|4854.25|4852.75|33523
1735570800000|2024-12-30 15:00:00|4854.25|4852.75|4855.25|4853.75|4858.25|4856.75|4848.25|4846.75|40451
1735574400000|2024-12-30 16:00:00|4854.25|4852.75|4859.25|4857.75|4866.25|4864.75|4854.25|4852.75|121450
1735578000000|2024-12-30 17:00:00|4860.25|4858.75|4873.25|4871.75|4874.25|4872.75|4860.25|4858.75|16473
1735581600000|2024-12-30 18:00:00|4872.25|4870.75|4873.25|4871.75|4877.25|4875.75|4868.25|4866.75|5445
1735585200000|2024-12-30 19:00:00|4872.25|4870.75|4873.25|4871.75|4874.25|4872.75|4865.25|4863.75|3907
1735588800000|2024-12-30 20:00:00|4872.25|4870.75|4861.75|4860.25|4875.25|4873.75|4860.25|4858.75|7480
1735592400000|2024-12-30 21:00:00|4860.7|4857.7|4857.6|4854.6|4861.5|4858.5|4854|4851|16
1735596000000|2024-12-30 22:00:00|4857.7|4854.7|4856.9|4853.9|4857.8|4854.8|4856.8|4853.8|0
1735599600000|2024-12-30 23:00:00|4857|4854|4857.3|4854.3|4858|4855|4851.5|4848.5|0
1735603200000|2024-12-31 00:00:00|4857.4|4854.4|4854.1|4851.1|4858.4|4855.4|4853.5|4850.5|0
1735606800000|2024-12-31 01:00:00|4854.3|4851.3|4862.8|4859.8|4863.4|4860.4|4854.1|4851.1|0
1735610400000|2024-12-31 02:00:00|4862.7|4859.7|4862.6|4859.6|4867.1|4864.1|4861.8|4858.8|0
1735614000000|2024-12-31 03:00:00|4862.5|4859.5|4860.5|4857.5|4863.3|4860.3|4858.2|4855.2|0
1735617600000|2024-12-31 04:00:00|4860.6|4857.6|4860|4857|4861|4858|4856.2|4853.2|0
1735621200000|2024-12-31 05:00:00|4860.1|4857.1|4860.5|4857.5|4861|4858|4858.2|4855.2|0
1735624800000|2024-12-31 06:00:00|4860.6|4857.6|4857.5|4854.5|4860.7|4857.7|4855.6|4852.6|0
1735628400000|2024-12-31 07:00:00|4857.9|4854.9|4859.2|4856.2|4861.3|4858.3|4856.6|4853.6|0
1735632000000|2024-12-31 08:00:00|4859.7|4856.7|4858.7|4855.7|4860.8|4857.8|4856|4853|0
1735635600000|2024-12-31 09:00:00|4858.8|4855.8|4873|4870|4874.6|4871.6|4857.7|4854.7|0
1735639200000|2024-12-31 10:00:00|4872.9|4869.9|4874.1|4871.1|4876.1|4873.1|4871.6|4868.6|0
1735642800000|2024-12-31 11:00:00|4874.2|4871.2|4875.1|4872.1|4876.4|4873.4|4872.1|4869.1|0
1735646400000|2024-12-31 12:00:00|4874.9|4871.9|4886|4883|4886|4883|4871|4868|0
1735650000000|2024-12-31 13:00:00|4883.44|4880.44|4892.04|4889.04|4896.54|4893.54|4882.44|4879.44|0
1735653600000|2024-12-31 14:00:00|4891.94|4888.94|4892.54|4889.54|4896.54|4893.54|4882.94|4879.94|0
1735657200000|2024-12-31 15:00:00|4891.44|4888.44|4883.54|4880.54|4896.54|4893.54|4880.24|4877.24|0
1735660800000|2024-12-31 16:00:00|4883.44|4880.44|4872.44|4869.44|4884.34|4881.34|4869.64|4866.64|0
1735664400000|2024-12-31 17:00:00|4872.64|4869.64|4873.94|4870.94|4874.94|4871.94|4858.54|4855.54|0
1735668000000|2024-12-31 18:00:00|4873.84|4870.84|4861.64|4858.64|4877.04|4874.04|4857.64|4854.64|0
1735671600000|2024-12-31 19:00:00|4861.44|4858.44|4868.54|4865.54|4869.64|4866.64|4855.74|4852.74|0
1735675200000|2024-12-31 20:00:00|4867.84|4864.84|4867.34|4864.34|4876.24|4873.24|4859.64|4856.64|0
1735678800000|2024-12-31 21:00:00|4867.24|4864.24|4869.04|4866.04|4871.14|4868.14|4864.44|4861.44|0
1735768800000|2025-01-01 22:00:00|4869.14|4866.14|4869.04|4866.04|4869.14|4866.14|4869.04|4866.04|0
1735772400000|2025-01-01 23:00:00|4869.44|4866.44|4872.84|4869.84|4881.64|4878.64|4868.34|4865.34|0
1735776000000|2025-01-02 00:00:00|4872.94|4869.94|4867.9|4865.9|4873.04|4870.04|4836.24|4834.24|4337
1735779600000|2025-01-02 01:00:00|4868.9|4866.9|4884.9|4882.9|4887.9|4885.9|4867.4|4865.4|2979
1735783200000|2025-01-02 02:00:00|4885.4|4883.4|4892.9|4890.9|4892.9|4890.9|4884.9|4882.9|1231
1735786800000|2025-01-02 03:00:00|4893.4|4891.4|4884.9|4882.9|4893.4|4891.4|4884.9|4882.9|481
1735790400000|2025-01-02 04:00:00|4885.4|4883.4|4887.4|4885.4|4887.9|4885.9|4884.9|4882.9|454
1735794000000|2025-01-02 05:00:00|4887.9|4885.9|4905.6|4903.6|4905.6|4903.6|4886.9|4884.9|2422
1735797600000|2025-01-02 06:00:00|4906.6|4904.6|4895.6|4893.6|4909.6|4907.6|4895.1|4893.1|3581
1735801200000|2025-01-02 07:00:00|4895.35|4893.85|4897.35|4895.85|4910.35|4908.85|4891.35|4889.85|12690
1735804800000|2025-01-02 08:00:00|4903.35|4901.85|4884.35|4882.85|4916.35|4914.85|4878.35|4876.85|68730
1735808400000|2025-01-02 09:00:00|4883.35|4881.85|4874.35|4872.85|4889.35|4887.85|4865.35|4863.85|43604
1735812000000|2025-01-02 10:00:00|4875.35|4873.85|4856.35|4854.85|4875.35|4873.85|4852.35|4850.85|29657
1735815600000|2025-01-02 11:00:00|4855.35|4853.85|4875.35|4873.85|4876.35|4874.85|4849.35|4847.85|26667
1735819200000|2025-01-02 12:00:00|4876.35|4874.85|4880.35|4878.85|4888.35|4886.85|4874.35|4872.85|30782
1735822800000|2025-01-02 13:00:00|4881.35|4879.85|4888.35|4886.85|4894.35|4892.85|4880.35|4878.85|35496
1735826400000|2025-01-02 14:00:00|4889.35|4887.85|4904.35|4902.85|4909.35|4907.85|4881.35|4879.85|46502
1735830000000|2025-01-02 15:00:00|4905.35|4903.85|4917.35|4915.85|4918.35|4916.85|4897.35|4895.85|70167
1735833600000|2025-01-02 16:00:00|4918.35|4916.85|4915.35|4913.85|4928.35|4926.85|4907.35|4905.85|115892
1735837200000|2025-01-02 17:00:00|4914.35|4912.85|4895.35|4893.85|4920.35|4918.85|4883.35|4881.85|25235
1735840800000|2025-01-02 18:00:00|4894.35|4892.85|4888.35|4886.85|4894.35|4892.85|4882.35|4880.85|9141
1735844400000|2025-01-02 19:00:00|4887.85|4886.35|4889.35|4887.85|4897.35|4895.85|4886.35|4884.85|5593
1735848000000|2025-01-02 20:00:00|4890.35|4888.85|4898.85|4897.35|4901.35|4899.85|4889.35|4887.85|9928
1735851600000|2025-01-02 21:00:00|4897.8|4894.8|4899.8|4896.8|4902.9|4899.9|4897.8|4894.8|51
1735855200000|2025-01-02 22:00:00|4899.9|4896.9|4900.2|4897.2|4900.3|4897.3|4899.2|4896.2|0
1735858800000|2025-01-02 23:00:00|4899.2|4896.2|4896|4893|4900.2|4897.2|4893.8|4890.8|0
1735862400000|2025-01-03 00:00:00|4895.9|4892.9|4907.6|4905.6|4907.6|4905.6|4895.1|4892.1|851
1735866000000|2025-01-03 01:00:00|4906.6|4904.6|4910.6|4908.6|4911.6|4909.6|4904.6|4902.6|1067
1735869600000|2025-01-03 02:00:00|4911.1|4909.1|4915.6|4913.6|4916.6|4914.6|4910.6|4908.6|966
1735873200000|2025-01-03 03:00:00|4916.6|4914.6|4915.6|4913.6|4918.6|4916.6|4915.6|4913.6|640
1735876800000|2025-01-03 04:00:00|4916.1|4914.1|4913.6|4911.6|4916.6|4914.6|4912.6|4910.6|280
1735880400000|2025-01-03 05:00:00|4912.6|4910.6|4912.6|4910.6|4913.6|4911.6|4909.6|4907.6|679
1735884000000|2025-01-03 06:00:00|4911.6|4909.6|4909.1|4907.1|4915.6|4913.6|4908.6|4906.6|1402
1735887600000|2025-01-03 07:00:00|4908.85|4907.35|4916.35|4914.85|4920.35|4918.85|4906.35|4904.85|7169
1735891200000|2025-01-03 08:00:00|4915.35|4913.85|4889.35|4887.85|4921.35|4919.85|4888.35|4886.85|42579
1735894800000|2025-01-03 09:00:00|4888.35|4886.85|4903.35|4901.85|4907.35|4905.85|4887.35|4885.85|21443
1735898400000|2025-01-03 10:00:00|4902.35|4900.85|4888.35|4886.85|4902.35|4900.85|4886.35|4884.85|28867
1735902000000|2025-01-03 11:00:00|4889.35|4887.85|4900.35|4898.85|4903.35|4901.85|4889.35|4887.85|18410
1735905600000|2025-01-03 12:00:00|4899.35|4897.85|4895.35|4893.85|4902.35|4900.85|4892.35|4890.85|19042
1735909200000|2025-01-03 13:00:00|4896.35|4894.85|4879.35|4877.85|4898.35|4896.85|4873.35|4871.85|38096
1735912800000|2025-01-03 14:00:00|4880.35|4878.85|4881.85|4880.35|4891.35|4889.85|4874.35|4872.85|62846
1735916400000|2025-01-03 15:00:00|4883.85|4882.35|4876.35|4874.85|4884.35|4882.85|4863.35|4861.85|65835
1735920000000|2025-01-03 16:00:00|4877.35|4875.85|4875.35|4873.85|4882.35|4880.85|4867.35|4865.85|101328
1735923600000|2025-01-03 17:00:00|4876.35|4874.85|4878.35|4876.85|4880.35|4878.85|4874.35|4872.85|8035
1735927200000|2025-01-03 18:00:00|4877.35|4875.85|4880.35|4878.85|4883.35|4881.85|4875.35|4873.85|4939
1735930800000|2025-01-03 19:00:00|4879.35|4877.85|4880.35|4878.85|4884.35|4882.85|4879.35|4877.85|2281
1735934400000|2025-01-03 20:00:00|4879.85|4878.35|4882.35|4880.85|4882.35|4880.85|4877.35|4875.85|7489
1735938000000|2025-01-03 21:00:00|4881.6|4878.6|4879.4|4876.4|4881.6|4878.6|4878|4875|7
1736118000000|2025-01-05 23:00:00|4882.8|4879.8|4883.6|4880.6|4885.1|4882.1|4880.5|4877.5|0
1736121600000|2025-01-06 00:00:00|4884.1|4881.1|4882.7|4880.7|4886.2|4884.2|4879.2|4877.2|1304
1736125200000|2025-01-06 01:00:00|4882.2|4880.2|4885.2|4883.2|4886.2|4884.2|4879.2|4877.2|811
1736128800000|2025-01-06 02:00:00|4884.7|4882.7|4888.7|4886.7|4889.2|4887.2|4883.2|4881.2|801
1736132400000|2025-01-06 03:00:00|4889.2|4887.2|4891.2|4889.2|4892.7|4890.7|4888.7|4886.7|460
1736136000000|2025-01-06 04:00:00|4891.7|4889.7|4896.2|4894.2|4896.2|4894.2|4889.2|4887.2|972
1736139600000|2025-01-06 05:00:00|4896.7|4894.7|4901.2|4899.2|4901.2|4899.2|4896.2|4894.2|1089
1736143200000|2025-01-06 06:00:00|4902.2|4900.2|4902.2|4900.2|4906.2|4904.2|4901.2|4899.2|1217
1736146800000|2025-01-06 07:00:00|4901.95|4900.45|4904.95|4903.45|4908.95|4907.45|4891.95|4890.45|9122
1736150400000|2025-01-06 08:00:00|4907.95|4906.45|4915.95|4914.45|4917.95|4916.45|4895.95|4894.45|43164
1736154000000|2025-01-06 09:00:00|4916.95|4915.45|4913.95|4912.45|4924.95|4923.45|4911.95|4910.45|42300
1736157600000|2025-01-06 10:00:00|4912.95|4911.45|4906.95|4905.45|4912.95|4911.45|4901.95|4900.45|32713
1736161200000|2025-01-06 11:00:00|4905.95|4904.45|4972.95|4971.45|4974.95|4973.45|4901.95|4900.45|107734
1736164800000|2025-01-06 12:00:00|4971.95|4970.45|4967.95|4966.45|4985.95|4984.45|4965.95|4964.45|91824
1736168400000|2025-01-06 13:00:00|4966.95|4965.45|4965.95|4964.45|4968.95|4967.45|4948.95|4947.45|37401
1736172000000|2025-01-06 14:00:00|4966.95|4965.45|4959.95|4958.45|4968.95|4967.45|4921.95|4920.45|92150
1736175600000|2025-01-06 15:00:00|4960.95|4959.45|4983.95|4982.45|4984.95|4983.45|4954.95|4953.45|64972
1736179200000|2025-01-06 16:00:00|4984.95|4983.45|4995.95|4994.45|5000.95|4999.45|4979.95|4978.45|173936
1736182800000|2025-01-06 17:00:00|4994.95|4993.45|4984.95|4983.45|4994.95|4993.45|4981.95|4980.45|21624
1736186400000|2025-01-06 18:00:00|4983.95|4982.45|4973.95|4972.45|4984.95|4983.45|4972.95|4971.45|13848
1736190000000|2025-01-06 19:00:00|4972.95|4971.45|4962.95|4961.45|4973.95|4972.45|4962.95|4961.45|10946
1736193600000|2025-01-06 20:00:00|4961.95|4960.45|4966.95|4965.45|4967.95|4966.45|4959.95|4958.45|12836
1736197200000|2025-01-06 21:00:00|4969|4966|4972.6|4969.6|4972.9|4969.9|4968.7|4965.7|8
1736200800000|2025-01-06 22:00:00|4972.4|4969.4|4973.1|4970.1|4973.2|4970.2|4972.1|4969.1|0
1736204400000|2025-01-06 23:00:00|4973.3|4970.3|4971.6|4968.6|4975.6|4972.6|4971.2|4968.2|0
1736208000000|2025-01-07 00:00:00|4971.5|4968.5|4971.7|4969.7|4975.7|4973.7|4969.2|4966.2|1166
1736211600000|2025-01-07 01:00:00|4971.2|4969.2|4972.7|4970.7|4974.7|4972.7|4968.2|4966.2|1627
1736215200000|2025-01-07 02:00:00|4972.2|4970.2|4965.7|4963.7|4974.7|4972.7|4965.7|4963.7|1086
1736218800000|2025-01-07 03:00:00|4964.7|4962.7|4972.7|4970.7|4972.7|4970.7|4963.7|4961.7|1328
1736222400000|2025-01-07 04:00:00|4972.2|4970.2|4970.7|4968.7|4974.7|4972.7|4970.7|4968.7|778
1736226000000|2025-01-07 05:00:00|4971.2|4969.2|4971.7|4969.7|4972.7|4970.7|4964.7|4962.7|1461
1736229600000|2025-01-07 06:00:00|4970.7|4968.7|4963.7|4961.7|4973.7|4971.7|4960.7|4958.7|2517
1736233200000|2025-01-07 07:00:00|4963.45|4961.95|4984.45|4982.95|4989.45|4987.95|4961.45|4959.95|11690
1736236800000|2025-01-07 08:00:00|4987.45|4985.95|4995.45|4993.95|5000.45|4998.95|4974.45|4972.95|69160
1736240400000|2025-01-07 09:00:00|4996.45|4994.95|4995.45|4993.95|5005.45|5003.95|4990.45|4988.95|52886
1736244000000|2025-01-07 10:00:00|4996.45|4994.95|5016.45|5014.95|5017.45|5015.95|4995.45|4993.95|46542
1736247600000|2025-01-07 11:00:00|5015.45|5013.95|5018.45|5016.95|5024.45|5022.95|5013.45|5011.95|34408
1736251200000|2025-01-07 12:00:00|5017.45|5015.95|5025.45|5023.95|5033.45|5031.95|5017.45|5015.95|38743
1736254800000|2025-01-07 13:00:00|5026.45|5024.95|5028.45|5026.95|5028.45|5026.95|5018.45|5016.95|47877
1736258400000|2025-01-07 14:00:00|5029.45|5027.95|5022.45|5020.95|5037.45|5035.95|5021.45|5019.95|61462
1736262000000|2025-01-07 15:00:00|5020.45|5018.95|5015.45|5013.95|5023.45|5021.95|4997.45|4995.95|105684
1736265600000|2025-01-07 16:00:00|5014.45|5012.95|5011.7|5010.2|5024.45|5022.95|5011.7|5010.2|158358
1736269200000|2025-01-07 17:00:00|5012.7|5011.2|5014.7|5013.2|5019.7|5018.2|5008.7|5007.2|25215
1736272800000|2025-01-07 18:00:00|5015.7|5014.2|5014.7|5013.2|5024.7|5023.2|5014.7|5013.2|8238
1736276400000|2025-01-07 19:00:00|5015.7|5014.2|5009.7|5008.2|5016.7|5015.2|5007.7|5006.2|6913
1736280000000|2025-01-07 20:00:00|5008.7|5007.2|5002.2|5000.7|5009.2|5007.7|4993.7|4992.2|16977
1736283600000|2025-01-07 21:00:00|5002.45|4999.45|5002.45|4999.45|5005.65|5002.65|5001.75|4998.75|28
1736287200000|2025-01-07 22:00:00|5002.65|4999.65|5002.55|4999.55|5003.05|5000.05|5002.35|4999.35|0
1736290800000|2025-01-07 23:00:00|5002.65|4999.65|5004.85|5001.85|5005.25|5002.25|4998.25|4995.25|0
1736294400000|2025-01-08 00:00:00|5004.95|5001.95|5006.95|5004.95|5008.95|5006.95|5002.95|5000.95|775
1736298000000|2025-01-08 01:00:00|5006.45|5004.45|5009.95|5007.95|5011.95|5009.95|5004.95|5002.95|734
1736301600000|2025-01-08 02:00:00|5010.45|5008.45|5010.45|5008.45|5011.95|5009.95|5004.95|5002.95|642
1736305200000|2025-01-08 03:00:00|5010.95|5008.95|5008.95|5006.95|5010.95|5008.95|5005.95|5003.95|338
1736308800000|2025-01-08 04:00:00|5009.45|5007.45|5005.95|5003.95|5009.95|5007.95|5004.95|5002.95|278
1736312400000|2025-01-08 05:00:00|5006.45|5004.45|5012.95|5010.95|5012.95|5010.95|5005.95|5003.95|671
1736316000000|2025-01-08 06:00:00|5013.45|5011.45|5003.95|5001.95|5013.45|5011.45|5003.95|5001.95|1489
1736319600000|2025-01-08 07:00:00|5003.7|5002.2|5010.7|5009.2|5010.7|5009.2|4998.7|4997.2|8831
1736323200000|2025-01-08 08:00:00|5008.7|5007.2|5018.7|5017.2|5032.7|5031.2|5006.7|5005.2|45968
1736326800000|2025-01-08 09:00:00|5017.7|5016.2|5021.7|5020.2|5028.7|5027.2|5016.7|5015.2|40213
1736330400000|2025-01-08 10:00:00|5022.7|5021.2|5034.7|5033.2|5035.7|5034.2|5022.2|5020.7|63712
1736334000000|2025-01-08 11:00:00|5033.7|5032.2|5003.7|5002.2|5040.7|5039.2|4978.7|4977.2|96424
1736337600000|2025-01-08 12:00:00|5002.7|5001.2|4980.7|4979.2|5004.7|5003.2|4979.7|4978.2|64477
1736341200000|2025-01-08 13:00:00|4981.7|4980.2|4989.2|4987.7|4996.7|4995.2|4979.7|4978.2|58747
1736344800000|2025-01-08 14:00:00|4989.7|4988.2|4977.7|4976.2|4993.7|4992.2|4969.7|4968.2|63204
1736348400000|2025-01-08 15:00:00|4977.2|4975.7|4996.7|4995.2|4996.7|4995.2|4971.7|4970.2|68848
1736352000000|2025-01-08 16:00:00|4995.7|4994.2|4999.7|4998.2|5006.7|5005.2|4987.7|4986.2|117731
1736355600000|2025-01-08 17:00:00|4999.2|4997.7|4985.7|4984.2|5000.7|4999.2|4973.7|4972.2|20622
1736359200000|2025-01-08 18:00:00|4985.2|4983.7|4988.7|4987.2|4999.7|4998.2|4984.7|4983.2|9958
1736362800000|2025-01-08 19:00:00|4989.2|4987.7|4994.7|4993.2|5003.7|5002.2|4985.7|4984.2|6659
1736366400000|2025-01-08 20:00:00|4995.2|4993.7|5000.2|4998.7|5001.7|5000.2|4992.7|4991.2|6356
1736370000000|2025-01-08 21:00:00|5000.25|4997.25|4997.55|4994.55|5004.65|5001.65|4995.05|4992.05|29
1736373600000|2025-01-08 22:00:00|4997.75|4994.75|4999.3|4996.3|4999.3|4996.3|4997.65|4994.65|0
1736377200000|2025-01-08 23:00:00|4999.1|4996.1|4995.3|4992.3|5000.1|4997.1|4995|4992|0
1736380800000|2025-01-09 00:00:00|4995.6|4992.6|4995.7|4993.7|4997.9|4994.9|4988.2|4986.2|805
1736384400000|2025-01-09 01:00:00|4995.2|4993.2|4997.2|4995.2|4999.2|4997.2|4994.2|4992.2|757
1736388000000|2025-01-09 02:00:00|4997.7|4995.7|5006.7|5004.7|5006.7|5004.7|4997.2|4995.2|746
1736391600000|2025-01-09 03:00:00|5006.2|5004.2|5000.2|4998.2|5007.2|5005.2|4999.2|4997.2|566
1736395200000|2025-01-09 04:00:00|5000.7|4998.7|4997.7|4995.7|5001.2|4999.2|4994.2|4992.2|545
1736398800000|2025-01-09 05:00:00|4997.2|4995.2|4996.7|4994.7|5000.2|4998.2|4995.2|4993.2|443
1736402400000|2025-01-09 06:00:00|4997.2|4995.2|4993.2|4991.2|4998.2|4996.2|4992.2|4990.2|1378
1736406000000|2025-01-09 07:00:00|4992.95|4991.45|4976.95|4975.45|4994.95|4993.45|4970.95|4969.45|11417
1736409600000|2025-01-09 08:00:00|4975.45|4973.95|4994.95|4993.45|4997.95|4996.45|4970.95|4969.45|39426
1736413200000|2025-01-09 09:00:00|4995.95|4994.45|4994.95|4993.45|4995.95|4994.45|4984.95|4983.45|35494
1736416800000|2025-01-09 10:00:00|4995.95|4994.45|5003.95|5002.45|5005.95|5004.45|4995.95|4994.45|31783
1736420400000|2025-01-09 11:00:00|5002.95|5001.45|5004.95|5003.45|5008.95|5007.45|5002.95|5001.45|21685
1736424000000|2025-01-09 12:00:00|5005.95|5004.45|5013.95|5012.45|5013.95|5012.45|5003.95|5002.45|19156
1736427600000|2025-01-09 13:00:00|5012.95|5011.45|5016.95|5015.45|5021.95|5020.45|5010.95|5009.45|28386
1736431200000|2025-01-09 14:00:00|5017.95|5016.45|5022.95|5021.45|5024.95|5023.45|5014.95|5013.45|40919
1736434800000|2025-01-09 15:00:00|5021.95|5020.45|5024.95|5023.45|5026.95|5025.45|5018.95|5017.45|38482
1736438400000|2025-01-09 16:00:00|5023.95|5022.45|5025.03|5023.53|5026.03|5024.53|5020.03|5018.53|89060
1736442000000|2025-01-09 17:00:00|5025.53|5024.03|5023.03|5021.53|5026.03|5024.53|5021.53|5020.03|6643
1736445600000|2025-01-09 18:00:00|5024.03|5022.53|5022.03|5020.53|5024.03|5022.53|5021.03|5019.53|5664
1736449200000|2025-01-09 19:00:00|5022.53|5021.03|5022.03|5020.53|5023.03|5021.53|5022.03|5020.53|1237
1736452800000|2025-01-09 20:00:00|5021.03|5019.53|5022.53|5021.03|5023.03|5021.53|5021.03|5019.53|1908
1736456400000|2025-01-09 21:00:00|5023.28|5020.28|5023.38|5020.38|5023.38|5020.38|5023.28|5020.28|18
1736463600000|2025-01-09 23:00:00|5022.48|5019.48|5013.18|5010.18|5023.08|5020.08|5010.58|5007.58|0
1736467200000|2025-01-10 00:00:00|5013.28|5010.28|5008.28|5006.28|5016.78|5013.78|5001.28|4999.28|1921
1736470800000|2025-01-10 01:00:00|5009.28|5007.28|5015.7|5013.7|5020.2|5018.2|5006.28|5004.28|760
1736474400000|2025-01-10 02:00:00|5016.7|5014.7|5021.2|5019.2|5021.7|5019.7|5012.7|5010.7|695
1736478000000|2025-01-10 03:00:00|5020.7|5018.7|5021.7|5019.7|5024.2|5022.2|5019.7|5017.7|224
1736481600000|2025-01-10 04:00:00|5021.2|5019.2|5020.7|5018.7|5022.7|5020.7|5015.7|5013.7|1225
1736485200000|2025-01-10 05:00:00|5021.2|5019.2|5020.7|5018.7|5022.7|5020.7|5018.7|5016.7|225
1736488800000|2025-01-10 06:00:00|5019.7|5017.7|5011.7|5009.7|5019.7|5017.7|5010.7|5008.7|1243
1736492400000|2025-01-10 07:00:00|5011.45|5009.95|5014.45|5012.95|5018.45|5016.95|5010.45|5008.95|6756
1736496000000|2025-01-10 08:00:00|5013.45|5011.95|5022.45|5020.95|5025.45|5023.95|5009.45|5007.95|32355
1736499600000|2025-01-10 09:00:00|5023.45|5021.95|5019.45|5017.95|5023.45|5021.95|5006.45|5004.95|35251
1736503200000|2025-01-10 10:00:00|5020.45|5018.95|5023.45|5021.95|5033.45|5031.95|5016.45|5014.95|47911
1736506800000|2025-01-10 11:00:00|5024.45|5022.95|5032.45|5030.95|5036.45|5034.95|5024.45|5022.95|26873
1736510400000|2025-01-10 12:00:00|5033.45|5031.95|5027.45|5025.95|5034.45|5032.95|5022.45|5020.95|23894
1736514000000|2025-01-10 13:00:00|5026.45|5024.95|5005.45|5003.95|5027.45|5025.95|4996.45|4994.95|69943
1736517600000|2025-01-10 14:00:00|5004.95|5003.45|5006.45|5004.95|5027.45|5025.95|5003.45|5001.95|65047
1736521200000|2025-01-10 15:00:00|5005.45|5003.95|4988.45|4986.95|5005.95|5004.45|4977.45|4975.95|95653
1736524800000|2025-01-10 16:00:00|4989.45|4987.95|4980.45|4978.95|4991.45|4989.95|4973.45|4971.95|171942
1736528400000|2025-01-10 17:00:00|4979.45|4977.95|4995.45|4993.95|4996.45|4994.95|4976.45|4974.95|18636
1736532000000|2025-01-10 18:00:00|4994.45|4992.95|5009.45|5007.95|5010.45|5008.95|4991.45|4989.95|14367
1736535600000|2025-01-10 19:00:00|5008.95|5007.45|4998.45|4996.95|5008.95|5007.45|4995.45|4993.95|8657
1736539200000|2025-01-10 20:00:00|4997.45|4995.95|4988.95|4987.45|4998.45|4996.95|4984.45|4982.95|14131
1736542800000|2025-01-10 21:00:00|4989.5|4986.5|4986.3|4983.3|4992.1|4989.1|4984.3|4981.3|39
1736722800000|2025-01-12 23:00:00|4984.4|4981.4|4985.6|4982.6|4990.2|4987.2|4977.1|4974.1|0
1736726400000|2025-01-13 00:00:00|4985.8|4982.8|4983.7|4981.7|4993.7|4991.7|4980.2|4978.2|1394
1736730000000|2025-01-13 01:00:00|4983.2|4981.2|4971.2|4969.2|4984.2|4982.2|4965.2|4963.2|2977
1736733600000|2025-01-13 02:00:00|4972.2|4970.2|4972.7|4970.7|4976.2|4974.2|4968.2|4966.2|872
1736737200000|2025-01-13 03:00:00|4973.2|4971.2|4963.7|4961.7|4975.2|4973.2|4961.2|4959.2|1207
1736740800000|2025-01-13 04:00:00|4963.2|4961.2|4964.2|4962.2|4967.2|4965.2|4961.7|4959.7|658
1736744400000|2025-01-13 05:00:00|4964.7|4962.7|4965.2|4963.2|4966.7|4964.7|4961.2|4959.2|387
1736748000000|2025-01-13 06:00:00|4966.2|4964.2|4965.2|4963.2|4970.2|4968.2|4965.2|4963.2|1550
1736751600000|2025-01-13 07:00:00|4964.95|4963.45|4956.45|4954.95|4968.95|4967.45|4948.95|4947.45|17890
1736755200000|2025-01-13 08:00:00|4954.95|4953.45|4938.95|4937.45|4960.95|4959.45|4935.95|4934.45|61944
1736758800000|2025-01-13 09:00:00|4939.95|4938.45|4926.95|4925.45|4940.95|4939.45|4925.95|4924.45|60606
1736762400000|2025-01-13 10:00:00|4927.45|4925.95|4931.95|4930.45|4938.95|4937.45|4925.95|4924.45|48740
1736766000000|2025-01-13 11:00:00|4929.95|4928.45|4931.95|4930.45|4934.95|4933.45|4918.95|4917.45|29570
1736769600000|2025-01-13 12:00:00|4932.95|4931.45|4946.95|4945.45|4953.95|4952.45|4927.95|4926.45|37821
1736773200000|2025-01-13 13:00:00|4945.95|4944.45|4941.95|4940.45|4949.95|4948.45|4938.95|4937.45|40568
1736776800000|2025-01-13 14:00:00|4942.95|4941.45|4956.95|4955.45|4959.95|4958.45|4936.95|4935.45|76524
1736780400000|2025-01-13 15:00:00|4955.95|4954.45|4960.95|4959.45|4965.95|4964.45|4950.95|4949.45|57641
1736784000000|2025-01-13 16:00:00|4961.95|4960.45|4951.75|4950.25|4961.95|4960.45|4951.75|4950.25|104229
1736787600000|2025-01-13 17:00:00|4952.75|4951.25|4970.75|4969.25|4970.75|4969.25|4949.75|4948.25|21518
1736791200000|2025-01-13 18:00:00|4969.75|4968.25|4975.75|4974.25|4976.75|4975.25|4968.75|4967.25|9961
1736794800000|2025-01-13 19:00:00|4976.25|4974.75|4977.75|4976.25|4978.75|4977.25|4971.75|4970.25|8869
1736798400000|2025-01-13 20:00:00|4976.75|4975.25|4982.25|4980.75|4982.75|4981.25|4972.75|4971.25|11454
1736802000000|2025-01-13 21:00:00|4983.5|4980.5|4988|4985|4988.8|4985.8|4981.3|4978.3|70
1736805600000|2025-01-13 22:00:00|4987.8|4984.8|4989.4|4986.4|4990|4987|4987.8|4984.8|0
1736809200000|2025-01-13 23:00:00|4992.8|4989.8|4991.5|4988.5|4999.4|4996.4|4990.2|4987.2|0
1736812800000|2025-01-14 00:00:00|4991.7|4988.7|4992.4|4990.4|4999.4|4997.4|4985.3|4982.3|1988
1736816400000|2025-01-14 01:00:00|4993.4|4991.4|4989.4|4987.4|4993.4|4991.4|4987.4|4985.4|1333
1736820000000|2025-01-14 02:00:00|4988.4|4986.4|4992|4990|4992.4|4990.4|4982.4|4980.4|827
1736823600000|2025-01-14 03:00:00|4991.5|4989.5|4991|4989|4998|4996|4991|4989|951
1736827200000|2025-01-14 04:00:00|4991.5|4989.5|4993.5|4991.5|4994|4992|4987|4985|297
1736830800000|2025-01-14 05:00:00|4993|4991|4995|4993|4997|4995|4991.5|4989.5|453
1736834400000|2025-01-14 06:00:00|4996|4994|4991.5|4989.5|4999|4997|4990|4988|1836
1736838000000|2025-01-14 07:00:00|4991.25|4989.75|4993.75|4992.25|5004.75|5003.25|4986.75|4985.25|18793
1736841600000|2025-01-14 08:00:00|4994.75|4993.25|5005.75|5004.25|5009.75|5008.25|4992.75|4991.25|56141
1736845200000|2025-01-14 09:00:00|5005.25|5003.75|5003.75|5002.25|5009.75|5008.25|4996.75|4995.25|59850
1736848800000|2025-01-14 10:00:00|5004.75|5003.25|5012.75|5011.25|5012.75|5011.25|5001.75|5000.25|34074
1736852400000|2025-01-14 11:00:00|5011.75|5010.25|5007.75|5006.25|5014.75|5013.25|5003.25|5001.75|32755
1736856000000|2025-01-14 12:00:00|5008.75|5007.25|5002.75|5001.25|5008.75|5007.25|4993.75|4992.25|32623
1736859600000|2025-01-14 13:00:00|5001.75|5000.25|5002.75|5001.25|5019.25|5017.75|4995.75|4994.25|61435
1736863200000|2025-01-14 14:00:00|5001.75|5000.25|4983.75|4982.25|5004.75|5003.25|4981.75|4980.25|62897
1736866800000|2025-01-14 15:00:00|4984.75|4983.25|4985.75|4984.25|4995.75|4994.25|4984.25|4982.75|55610
1736870400000|2025-01-14 16:00:00|4986.75|4985.25|4972.75|4971.25|4987.75|4986.25|4972.75|4971.25|124021
1736874000000|2025-01-14 17:00:00|4972.25|4970.75|4981.75|4980.25|4983.75|4982.25|4971.75|4970.25|15285
1736877600000|2025-01-14 18:00:00|4982.75|4981.25|4993.75|4992.25|4995.75|4994.25|4981.75|4980.25|14664
1736881200000|2025-01-14 19:00:00|4992.75|4991.25|4980.75|4979.25|4995.75|4994.25|4979.75|4978.25|7541
1736884800000|2025-01-14 20:00:00|4981.75|4980.25|4988.75|4987.25|4988.75|4987.25|4974.75|4973.25|21877
1736888400000|2025-01-14 21:00:00|4988.8|4985.8|4995.2|4992.2|4997.7|4994.7|4988.1|4985.1|60
1736892000000|2025-01-14 22:00:00|4995.1|4992.1|4994.4|4991.4|4995.2|4992.2|4994.1|4991.1|0
1736895600000|2025-01-14 23:00:00|4994.5|4991.5|4991.9|4988.9|4994.9|4991.9|4990.5|4987.5|0
1736899200000|2025-01-15 00:00:00|4991.7|4988.7|4992|4990|4996|4994|4989|4987|607
1736902800000|2025-01-15 01:00:00|4993|4991|4999|4997|5000|4998|4992|4990|834
1736906400000|2025-01-15 02:00:00|4998|4996|4993|4991|4999|4997|4993|4991|305
1736910000000|2025-01-15 03:00:00|4993.5|4991.5|4988.5|4986.5|4994|4992|4988.5|4986.5|331
1736913600000|2025-01-15 04:00:00|4989|4987|4992|4990|4992|4990|4987|4985|138
1736917200000|2025-01-15 05:00:00|4991|4989|4986|4984|4991|4989|4986|4984|635
1736920800000|2025-01-15 06:00:00|4986.5|4984.5|4990.5|4988.5|4992|4990|4986.5|4984.5|522
1736924400000|2025-01-15 07:00:00|4990.25|4988.75|4993.75|4992.25|4998.75|4997.25|4989.25|4987.75|8521
1736928000000|2025-01-15 08:00:00|4992.75|4991.25|4989.75|4988.25|4994.75|4993.25|4978.75|4977.25|39887
1736931600000|2025-01-15 09:00:00|4988.75|4987.25|4993.75|4992.25|4996.75|4995.25|4988.75|4987.25|29193
1736935200000|2025-01-15 10:00:00|4992.75|4991.25|5001.75|5000.25|5004.75|5003.25|4988.75|4987.25|23425
1736938800000|2025-01-15 11:00:00|5002.75|5001.25|5017.75|5016.25|5020.75|5019.25|5001.75|5000.25|38480
1736942400000|2025-01-15 12:00:00|5018.75|5017.25|5015.75|5014.25|5023.75|5022.25|5013.75|5012.25|39430
1736946000000|2025-01-15 13:00:00|5014.75|5013.25|5047.75|5046.25|5049.75|5048.25|5008.25|5006.75|98495
1736949600000|2025-01-15 14:00:00|5048.75|5047.25|5048.75|5047.25|5050.75|5049.25|5029.75|5028.25|74054
1736953200000|2025-01-15 15:00:00|5047.75|5046.25|5050.75|5049.25|5055.75|5054.25|5044.75|5043.25|82902
1736956800000|2025-01-15 16:00:00|5051.75|5050.25|5038.75|5037.25|5055.75|5054.25|5036.75|5035.25|218994
1736960400000|2025-01-15 17:00:00|5038.25|5036.75|5037.75|5036.25|5042.75|5041.25|5036.75|5035.25|22595
1736964000000|2025-01-15 18:00:00|5038.25|5036.75|5040.75|5039.25|5042.75|5041.25|5037.75|5036.25|5447
1736967600000|2025-01-15 19:00:00|5041.25|5039.75|5043.75|5042.25|5043.75|5042.25|5037.75|5036.25|4981
1736971200000|2025-01-15 20:00:00|5044.25|5042.75|5037.75|5036.25|5045.75|5044.25|5035.75|5034.25|13945
1736974800000|2025-01-15 21:00:00|5038.2|5035.2|5037.6|5034.6|5040.4|5037.4|5036|5033|40
1736978400000|2025-01-15 22:00:00|5037.7|5034.7|5038.8|5035.8|5039.1|5036.1|5036.8|5033.8|0
1736982000000|2025-01-15 23:00:00|5038.6|5035.6|5042|5039|5042.7|5039.7|5037|5034|0
1736985600000|2025-01-16 00:00:00|5042.1|5039.1|5045|5043|5049|5047|5041.4|5038.4|1095
1736989200000|2025-01-16 01:00:00|5043.5|5041.5|5035|5033|5044|5042|5035|5033|1323
1736992800000|2025-01-16 02:00:00|5035.5|5033.5|5035|5033|5036|5034|5032|5030|1432
1736996400000|2025-01-16 03:00:00|5034|5032|5033|5031|5040|5038|5032.5|5030.5|617
1737000000000|2025-01-16 04:00:00|5033.5|5031.5|5037|5035|5038|5036|5033.5|5031.5|990
1737003600000|2025-01-16 05:00:00|5036.5|5034.5|5030|5028|5037|5035|5030|5028|1864
1737007200000|2025-01-16 06:00:00|5033|5031|5064|5062|5067|5065|5033|5031|10862
1737010800000|2025-01-16 07:00:00|5063.75|5062.25|5098.75|5097.25|5098.75|5097.25|5059.75|5058.25|31230
1737014400000|2025-01-16 08:00:00|5096.75|5095.25|5079.75|5078.25|5105.75|5104.25|5075.75|5074.25|95657
1737018000000|2025-01-16 09:00:00|5080.75|5079.25|5089.75|5088.25|5095.75|5094.25|5078.75|5077.25|55987
1737021600000|2025-01-16 10:00:00|5090.75|5089.25|5096.75|5095.25|5103.75|5102.25|5087.75|5086.25|53778
1737025200000|2025-01-16 11:00:00|5097.75|5096.25|5103.75|5102.25|5105.75|5104.25|5094.75|5093.25|48425
1737028800000|2025-01-16 12:00:00|5102.75|5101.25|5105.75|5104.25|5108.75|5107.25|5098.75|5097.25|19613
1737032400000|2025-01-16 13:00:00|5103.75|5102.25|5100.75|5099.25|5110.75|5109.25|5099.75|5098.25|52079
1737036000000|2025-01-16 14:00:00|5101.75|5100.25|5090.75|5089.25|5109.75|5108.25|5089.75|5088.25|79542
1737039600000|2025-01-16 15:00:00|5091.75|5090.25|5095.75|5094.25|5096.75|5095.25|5088.75|5087.25|59473
1737043200000|2025-01-16 16:00:00|5094.75|5093.25|5113.75|5112.25|5114.75|5113.25|5093.75|5092.25|183561
1737046800000|2025-01-16 17:00:00|5112.75|5111.25|5114.75|5113.25|5117.75|5116.25|5111.75|5110.25|23568
1737050400000|2025-01-16 18:00:00|5115.75|5114.25|5106.75|5105.25|5117.75|5116.25|5105.75|5104.25|11758
1737054000000|2025-01-16 19:00:00|5105.75|5104.25|5110.75|5109.25|5110.75|5109.25|5104.75|5103.25|7616
1737057600000|2025-01-16 20:00:00|5111.75|5110.25|5104.25|5102.75|5111.75|5110.25|5102.75|5101.25|9048
1737061200000|2025-01-16 21:00:00|5105.5|5102.5|5100.6|5097.6|5105.5|5102.5|5095.8|5092.8|6
1737064800000|2025-01-16 22:00:00|5100.5|5097.5|5100.1|5097.1|5100.9|5097.9|5100.1|5097.1|0
1737068400000|2025-01-16 23:00:00|5101.5|5098.5|5104.4|5101.4|5104.4|5101.4|5099.9|5096.9|0
1737072000000|2025-01-17 00:00:00|5104.3|5101.3|5105.2|5103.2|5107.2|5105.2|5102.2|5100.2|1660
1737075600000|2025-01-17 01:00:00|5104.2|5102.2|5108.2|5106.2|5108.7|5106.7|5104.2|5102.2|1260
1737079200000|2025-01-17 02:00:00|5109.2|5107.2|5106.7|5104.7|5113.7|5111.7|5105.2|5103.2|811
1737082800000|2025-01-17 03:00:00|5107.2|5105.2|5111.2|5109.2|5111.2|5109.2|5105.7|5103.7|433
1737086400000|2025-01-17 04:00:00|5112.2|5110.2|5111.2|5109.2|5115.2|5113.2|5111.2|5109.2|297
1737090000000|2025-01-17 05:00:00|5111.7|5109.7|5110.2|5108.2|5114.7|5112.7|5107.2|5105.2|1434
1737093600000|2025-01-17 06:00:00|5109.7|5107.7|5109.2|5107.2|5110.2|5108.2|5104.2|5102.2|2722
1737097200000|2025-01-17 07:00:00|5108.95|5107.45|5121.95|5120.45|5123.95|5122.45|5107.95|5106.45|14196
1737100800000|2025-01-17 08:00:00|5122.95|5121.45|5137.95|5136.45|5139.95|5138.45|5121.95|5120.45|55482
1737104400000|2025-01-17 09:00:00|5138.95|5137.45|5143.95|5142.45|5152.95|5151.45|5137.95|5136.45|81713
1737108000000|2025-01-17 10:00:00|5142.95|5141.45|5145.95|5144.45|5151.95|5150.45|5134.95|5133.45|101183
1737111600000|2025-01-17 11:00:00|5146.95|5145.45|5147.95|5146.45|5150.95|5149.45|5144.95|5143.45|54165
1737115200000|2025-01-17 12:00:00|5148.95|5147.45|5147.95|5146.45|5148.95|5147.45|5142.95|5141.45|29068
1737118800000|2025-01-17 13:00:00|5146.95|5145.45|5153.95|5152.45|5159.95|5158.45|5143.95|5142.45|46700
1737122400000|2025-01-17 14:00:00|5152.95|5151.45|5155.95|5154.45|5162.95|5161.45|5148.95|5147.45|64029
1737126000000|2025-01-17 15:00:00|5154.95|5153.45|5149.95|5148.45|5157.95|5156.45|5146.95|5145.45|51469
1737129600000|2025-01-17 16:00:00|5150.95|5149.45|5147.56|5146.06|5152.95|5151.45|5145.56|5144.06|149904
1737133200000|2025-01-17 17:00:00|5146.56|5145.06|5147.56|5146.06|5151.56|5150.06|5144.56|5143.06|17989
1737136800000|2025-01-17 18:00:00|5146.56|5145.06|5143.56|5142.06|5147.56|5146.06|5141.56|5140.06|7792
1737140400000|2025-01-17 19:00:00|5144.56|5143.06|5143.56|5142.06|5146.56|5145.06|5142.56|5141.06|3321
1737144000000|2025-01-17 20:00:00|5142.56|5141.06|5146.56|5145.06|5149.56|5148.06|5140.56|5139.06|11952
1737147600000|2025-01-17 21:00:00|5147.01|5144.01|5146.31|5143.31|5147.31|5144.31|5144.01|5141.01|39
1737327600000|2025-01-19 23:00:00|5150.91|5147.91|5140.7|5137.7|5151.01|5148.01|5138.9|5135.9|0
1737331200000|2025-01-20 00:00:00|5141|5138|5147.2|5145.2|5147.2|5145.2|5139.7|5137.2|656
1737334800000|2025-01-20 01:00:00|5146.2|5144.2|5148.2|5146.2|5150.2|5148.2|5145.2|5143.2|373
1737338400000|2025-01-20 02:00:00|5148.7|5146.7|5149.2|5147.2|5151.2|5149.2|5146.2|5144.2|557
1737342000000|2025-01-20 03:00:00|5148.7|5146.7|5153.2|5151.2|5153.2|5151.2|5147.2|5145.2|425
1737345600000|2025-01-20 04:00:00|5153.7|5151.7|5152.2|5150.2|5155.2|5153.2|5151.2|5149.2|372
1737349200000|2025-01-20 05:00:00|5153.2|5151.2|5155.2|5153.2|5155.2|5153.2|5152.7|5150.7|203
1737352800000|2025-01-20 06:00:00|5154.7|5152.7|5149.7|5147.7|5155.2|5153.2|5147.2|5145.2|1650
1737356400000|2025-01-20 07:00:00|5149.45|5147.95|5152.95|5151.45|5157.95|5156.45|5147.95|5146.45|7895
1737360000000|2025-01-20 08:00:00|5154.95|5153.45|5159.95|5158.45|5165.95|5164.45|5151.95|5150.45|34547
1737363600000|2025-01-20 09:00:00|5158.95|5157.45|5157.95|5156.45|5164.95|5163.45|5156.95|5155.45|37165
1737367200000|2025-01-20 10:00:00|5158.95|5157.45|5152.95|5151.45|5159.95|5158.45|5150.95|5149.45|28981
1737370800000|2025-01-20 11:00:00|5153.95|5152.45|5145.95|5144.45|5154.95|5153.45|5145.95|5144.45|24639
1737374400000|2025-01-20 12:00:00|5144.95|5143.45|5148.95|5147.45|5151.95|5150.45|5144.95|5143.45|18500
1737378000000|2025-01-20 13:00:00|5149.95|5148.45|5175.95|5174.45|5178.95|5177.45|5141.95|5140.45|89335
1737381600000|2025-01-20 14:00:00|5176.95|5175.45|5180.95|5179.45|5186.95|5185.45|5169.95|5168.45|66855
1737385200000|2025-01-20 15:00:00|5179.95|5178.45|5168.95|5167.45|5181.95|5180.45|5164.95|5163.45|51218
1737388800000|2025-01-20 16:00:00|5169.95|5168.45|5167.95|5166.45|5172.95|5171.45|5164.95|5163.45|107911
1737392400000|2025-01-20 17:00:00|5168.95|5167.45|5159.95|5158.45|5169.95|5168.45|5126.45|5124.95|55816
1737396000000|2025-01-20 18:00:00|5158.95|5157.45|5158.95|5157.45|5161.95|5160.45|5151.45|5149.95|3322
1737399600000|2025-01-20 19:00:00|5159.45|5157.95|5165.95|5164.45|5165.95|5164.45|5158.95|5157.45|1000
1737403200000|2025-01-20 20:00:00|5165.45|5163.95|5168.95|5167.45|5169.95|5168.45|5163.95|5162.45|1184
1737406800000|2025-01-20 21:00:00|5169.7|5166.7|5169.7|5166.7|5169.7|5166.7|5169.5|5166.5|16
1737414000000|2025-01-20 23:00:00|5173.6|5170.6|5171.9|5168.9|5175.5|5172.5|5164.1|5161.1|0
1737417600000|2025-01-21 00:00:00|5172.1|5169.1|5139.7|5137.7|5183.2|5181.2|5139.2|5137.2|4372
1737421200000|2025-01-21 01:00:00|5139.2|5137.2|5154.7|5152.7|5159.2|5157.2|5132.7|5130.7|6894
1737424800000|2025-01-21 02:00:00|5155.2|5153.2|5160.7|5158.7|5163.7|5161.7|5154.7|5152.7|684
1737428400000|2025-01-21 03:00:00|5161.2|5159.2|5162.2|5160.2|5170.7|5168.7|5160.2|5158.2|624
1737432000000|2025-01-21 04:00:00|5162.7|5160.7|5151.2|5149.2|5163.2|5161.2|5150.7|5148.7|766
1737435600000|2025-01-21 05:00:00|5151.7|5149.7|5150.7|5148.7|5154.7|5152.7|5148.7|5146.7|528
1737439200000|2025-01-21 06:00:00|5151.7|5149.7|5153.7|5151.7|5153.7|5151.7|5144.7|5142.7|1964
1737442800000|2025-01-21 07:00:00|5153.45|5151.95|5158.45|5156.95|5166.45|5164.95|5148.45|5146.95|12960
1737446400000|2025-01-21 08:00:00|5156.45|5154.95|5163.45|5161.95|5170.45|5168.95|5152.45|5150.95|37967
1737450000000|2025-01-21 09:00:00|5164.45|5162.95|5169.45|5167.95|5169.45|5167.95|5157.45|5155.95|42404
1737453600000|2025-01-21 10:00:00|5170.45|5168.95|5159.45|5157.95|5174.45|5172.95|5159.45|5157.95|39390
1737457200000|2025-01-21 11:00:00|5160.45|5158.95|5158.45|5156.95|5165.45|5163.95|5157.45|5155.95|30449
1737460800000|2025-01-21 12:00:00|5157.95|5156.45|5159.45|5157.95|5164.45|5162.95|5157.45|5155.95|18295
1737464400000|2025-01-21 13:00:00|5158.45|5156.95|5161.45|5159.95|5163.45|5161.95|5153.45|5151.95|19425
1737468000000|2025-01-21 14:00:00|5162.45|5160.95|5166.45|5164.95|5168.45|5166.95|5158.45|5156.95|41012
1737471600000|2025-01-21 15:00:00|5165.45|5163.95|5160.45|5158.95|5165.45|5163.95|5155.45|5153.95|44751
1737475200000|2025-01-21 16:00:00|5159.45|5157.95|5171.45|5169.95|5172.45|5170.95|5158.45|5156.95|116516
1737478800000|2025-01-21 17:00:00|5170.45|5168.95|5176.45|5174.95|5177.45|5175.95|5168.45|5166.95|11345
1737482400000|2025-01-21 18:00:00|5175.45|5173.95|5174.45|5172.95|5176.45|5174.95|5171.45|5169.95|5880
1737486000000|2025-01-21 19:00:00|5173.95|5172.45|5176.45|5174.95|5177.45|5175.95|5171.45|5169.95|5604
1737489600000|2025-01-21 20:00:00|5177.45|5175.95|5180.45|5178.95|5181.45|5179.95|5176.45|5174.95|11792
1737493200000|2025-01-21 21:00:00|5182.1|5179.1|5184.9|5181.9|5185.9|5182.9|5181.8|5178.8|74
1737496800000|2025-01-21 22:00:00|5185|5182|5186.2|5183.2|5189.2|5186.2|5184|5181|0
1737500400000|2025-01-21 23:00:00|5186.3|5183.3|5185.3|5182.3|5187.8|5184.8|5180|5177|0
1737504000000|2025-01-22 00:00:00|5185.2|5182.2|5188.3|5186.3|5189.8|5187.8|5181.8|5179.8|2328
1737507600000|2025-01-22 01:00:00|5187.8|5185.8|5182.8|5180.8|5188.3|5186.3|5180.8|5178.8|836
1737511200000|2025-01-22 02:00:00|5183.3|5181.3|5179.8|5177.8|5185.8|5183.8|5178.8|5176.8|526
1737514800000|2025-01-22 03:00:00|5180.3|5178.3|5181.3|5179.3|5182.8|5180.8|5178.8|5176.8|683
1737518400000|2025-01-22 04:00:00|5180.8|5178.8|5183.8|5181.8|5183.8|5181.8|5178.8|5176.8|502
1737522000000|2025-01-22 05:00:00|5183.3|5181.3|5181.8|5179.8|5183.3|5181.3|5179.8|5177.8|917
1737525600000|2025-01-22 06:00:00|5182.3|5180.3|5176.8|5174.8|5184.8|5182.8|5176.8|5174.8|2687
1737529200000|2025-01-22 07:00:00|5176.55|5175.05|5180.55|5179.05|5184.55|5183.05|5174.55|5173.05|19045
1737532800000|2025-01-22 08:00:00|5179.55|5178.05|5202.59|5201.09|5204.55|5203.05|5177.55|5176.05|57453
1737536400000|2025-01-22 09:00:00|5203.59|5202.09|5199.59|5198.09|5209.59|5208.09|5199.59|5198.09|49380
1737540000000|2025-01-22 10:00:00|5198.59|5197.09|5208.59|5207.09|5211.59|5210.09|5198.59|5197.09|37432
1737543600000|2025-01-22 11:00:00|5209.59|5208.09|5214.59|5213.09|5217.59|5216.09|5208.59|5207.09|53625
1737547200000|2025-01-22 12:00:00|5215.59|5214.09|5219.61|5218.11|5230.59|5229.09|5213.59|5212.09|45865
1737550800000|2025-01-22 13:00:00|5218.61|5217.11|5213.61|5212.11|5224.61|5223.11|5210.61|5209.11|31254
1737554400000|2025-01-22 14:00:00|5214.61|5213.11|5207.61|5206.11|5215.61|5214.11|5201.61|5200.11|62813
1737558000000|2025-01-22 15:00:00|5206.61|5205.11|5197.71|5196.21|5207.71|5206.21|5196.71|5195.21|58595
1737561600000|2025-01-22 16:00:00|5196.71|5195.21|5211.71|5210.21|5212.71|5211.21|5195.71|5194.21|123448
1737565200000|2025-01-22 17:00:00|5212.71|5211.21|5204.71|5203.21|5212.71|5211.21|5204.71|5203.21|18560
1737568800000|2025-01-22 18:00:00|5203.71|5202.21|5200.71|5199.21|5205.71|5204.21|5199.71|5198.21|9157
1737572400000|2025-01-22 19:00:00|5199.71|5198.21|5198.71|5197.21|5200.71|5199.21|5197.71|5196.21|3529
1737576000000|2025-01-22 20:00:00|5197.71|5196.21|5193.21|5191.71|5198.71|5197.21|5191.71|5190.21|7188
1737579600000|2025-01-22 21:00:00|5194.76|5191.76|5194.76|5191.76|5195.96|5192.96|5191.36|5188.36|14
1737583200000|2025-01-22 22:00:00|5194.36|5191.36|5195.5|5192.5|5195.9|5192.9|5193.86|5190.86|0
1737586800000|2025-01-22 23:00:00|5195.4|5192.4|5193.4|5190.4|5195.8|5192.8|5192.9|5189.9|0
1737590400000|2025-01-23 00:00:00|5193.1|5190.1|5195.3|5193.3|5196.3|5194.3|5192.3|5189.7|798
1737594000000|2025-01-23 01:00:00|5194.8|5192.8|5194.3|5192.3|5202.3|5200.3|5193.8|5191.8|702
1737597600000|2025-01-23 02:00:00|5193.8|5191.8|5199.3|5197.3|5201.3|5199.3|5191.3|5189.3|650
1737601200000|2025-01-23 03:00:00|5199.8|5197.8|5199.3|5197.3|5201.3|5199.3|5198.3|5196.3|425
1737604800000|2025-01-23 04:00:00|5198.8|5196.8|5203.3|5201.3|5203.3|5201.3|5198.8|5196.8|262
1737608400000|2025-01-23 05:00:00|5202.8|5200.8|5198.3|5196.3|5204.3|5202.3|5195.8|5193.8|895
1737612000000|2025-01-23 06:00:00|5197.3|5195.3|5197.3|5195.3|5202.3|5200.3|5195.3|5193.3|1394
1737615600000|2025-01-23 07:00:00|5197.05|5195.55|5202.05|5200.55|5207.05|5205.55|5197.05|5195.55|9147
1737619200000|2025-01-23 08:00:00|5203.05|5201.55|5187.38|5185.88|5205.05|5203.55|5185.38|5183.88|51350
1737622800000|2025-01-23 09:00:00|5188.38|5186.88|5199.38|5197.88|5200.38|5198.88|5187.38|5185.88|27747
1737626400000|2025-01-23 10:00:00|5200.38|5198.88|5204.38|5202.88|5205.38|5203.88|5198.38|5196.88|22303
1737630000000|2025-01-23 11:00:00|5203.38|5201.88|5201.38|5199.88|5208.38|5206.88|5201.38|5199.88|25634
1737633600000|2025-01-23 12:00:00|5202.38|5200.88|5202.33|5200.83|5205.38|5203.88|5199.33|5197.83|38292
1737637200000|2025-01-23 13:00:00|5203.33|5201.83|5207.33|5205.83|5212.33|5210.83|5197.33|5195.83|35475
1737640800000|2025-01-23 14:00:00|5208.33|5206.83|5200.33|5198.83|5211.33|5209.83|5198.33|5196.83|48430
1737644400000|2025-01-23 15:00:00|5199.33|5197.83|5213.35|5211.85|5215.35|5213.85|5198.33|5196.83|43191
1737648000000|2025-01-23 16:00:00|5214.35|5212.85|5227.35|5225.85|5229.35|5227.85|5205.35|5203.85|177878
1737651600000|2025-01-23 17:00:00|5226.35|5224.85|5231.35|5229.85|5234.35|5232.85|5225.35|5223.85|18135
1737655200000|2025-01-23 18:00:00|5230.35|5228.85|5229.35|5227.85|5232.35|5230.85|5227.35|5225.85|3707
1737658800000|2025-01-23 19:00:00|5230.35|5228.85|5228.35|5226.85|5230.35|5228.85|5225.35|5223.85|3766
1737662400000|2025-01-23 20:00:00|5227.35|5225.85|5237.85|5236.35|5238.35|5236.85|5227.35|5225.85|8534
1737666000000|2025-01-23 21:00:00|5239.8|5236.8|5236.4|5233.4|5239.8|5236.8|5235|5232|50
1737669600000|2025-01-23 22:00:00|5236.5|5233.5|5236.5|5233.5|5237.1|5234.1|5236.3|5233.3|0
1737673200000|2025-01-23 23:00:00|5236.1|5233.1|5236.3|5233.3|5236.6|5233.6|5234.2|5231.2|0
1737676800000|2025-01-24 00:00:00|5236.5|5233.5|5237.5|5235.5|5239.5|5237.5|5233.6|5230.6|552
1737680400000|2025-01-24 01:00:00|5237|5235|5236|5234|5238|5236|5233.5|5231.5|477
1737684000000|2025-01-24 02:00:00|5235.5|5233.5|5248|5246|5248.5|5246.5|5235.5|5233.5|2244
1737687600000|2025-01-24 03:00:00|5247.5|5245.5|5242|5240|5251|5249|5238|5236|1031
1737691200000|2025-01-24 04:00:00|5242.5|5240.5|5243|5241|5244|5242|5236|5234|567
1737694800000|2025-01-24 05:00:00|5242|5240|5244|5242|5247|5245|5242|5240|491
1737698400000|2025-01-24 06:00:00|5243.5|5241.5|5244|5242|5248|5246|5242|5240|1501
1737702000000|2025-01-24 07:00:00|5243.75|5242.25|5244.75|5243.25|5247.75|5246.25|5239.75|5238.25|12937
1737705600000|2025-01-24 08:00:00|5239.75|5238.25|5257.79|5256.29|5257.79|5256.29|5239.75|5238.25|61901
1737709200000|2025-01-24 09:00:00|5258.79|5257.29|5257.79|5256.29|5261.79|5260.29|5247.79|5246.29|68527
1737712800000|2025-01-24 10:00:00|5259.79|5258.29|5254.79|5253.29|5261.79|5260.29|5247.79|5246.29|75633
1737716400000|2025-01-24 11:00:00|5255.79|5254.29|5244.79|5243.29|5256.79|5255.29|5243.79|5242.29|51525
1737720000000|2025-01-24 12:00:00|5245.29|5243.79|5239.35|5237.85|5245.79|5244.29|5235.35|5233.85|28947
1737723600000|2025-01-24 13:00:00|5238.35|5236.85|5231.35|5229.85|5240.35|5238.85|5230.35|5228.85|21917
1737727200000|2025-01-24 14:00:00|5230.35|5228.85|5220.35|5218.85|5232.35|5230.85|5217.35|5215.85|48160
1737730800000|2025-01-24 15:00:00|5220.85|5219.35|5211.55|5210.05|5220.85|5219.35|5209.35|5207.85|55763
1737734400000|2025-01-24 16:00:00|5210.55|5209.05|5218.55|5217.05|5224.55|5223.05|5210.55|5209.05|124505
1737738000000|2025-01-24 17:00:00|5217.55|5216.05|5212.55|5211.05|5219.55|5218.05|5212.55|5211.05|16258
1737741600000|2025-01-24 18:00:00|5213.05|5211.55|5210.55|5209.05|5217.55|5216.05|5208.55|5207.05|9969
1737745200000|2025-01-24 19:00:00|5211.05|5209.55|5213.55|5212.05|5217.55|5216.05|5209.55|5208.05|4185
1737748800000|2025-01-24 20:00:00|5214.55|5213.05|5211.55|5210.05|5216.55|5215.05|5208.55|5207.05|12527
1737752400000|2025-01-24 21:00:00|5211.5|5208.5|5210.4|5207.4|5211.8|5208.8|5207.7|5204.7|106
1737932400000|2025-01-26 23:00:00|5189.5|5186.5|5194.4|5191.4|5195.2|5192.2|5189.1|5186.1|0
1737936000000|2025-01-27 00:00:00|5194.2|5191.2|5184.7|5182.7|5197.2|5195.2|5183.2|5181.2|3393
1737939600000|2025-01-27 01:00:00|5184.2|5182.2|5173.2|5171.2|5187.2|5185.2|5172.2|5170.2|3434
1737943200000|2025-01-27 02:00:00|5174.2|5172.2|5180.2|5178.2|5182.2|5180.2|5171.2|5169.2|2224
1737946800000|2025-01-27 03:00:00|5179.7|5177.7|5190.7|5188.7|5193.2|5191.2|5178.2|5176.2|1222
1737950400000|2025-01-27 04:00:00|5191.2|5189.2|5190.2|5188.2|5191.2|5189.2|5183.2|5181.2|941
1737954000000|2025-01-27 05:00:00|5189.2|5187.2|5174.2|5172.2|5189.2|5187.2|5172.2|5170.2|2463
1737957600000|2025-01-27 06:00:00|5175.2|5173.2|5155.2|5153.2|5175.2|5173.2|5150.2|5148.2|6548
1737961200000|2025-01-27 07:00:00|5154.95|5153.45|5140.95|5139.45|5166.95|5165.45|5140.95|5139.45|35456
1737964800000|2025-01-27 08:00:00|5142.95|5141.45|5153.13|5151.63|5164.95|5163.45|5138.95|5137.45|99190
1737968400000|2025-01-27 09:00:00|5152.13|5150.63|5149.13|5147.63|5157.13|5155.63|5143.13|5141.63|64085
1737972000000|2025-01-27 10:00:00|5148.13|5146.63|5137.13|5135.63|5150.13|5148.63|5131.13|5129.63|61771
1737975600000|2025-01-27 11:00:00|5136.13|5134.63|5154.13|5152.63|5158.13|5156.63|5136.13|5134.63|41804
1737979200000|2025-01-27 12:00:00|5155.13|5153.63|5166.88|5165.38|5171.88|5170.38|5154.13|5152.63|32187
1737982800000|2025-01-27 13:00:00|5166.38|5164.88|5169.88|5168.38|5176.88|5175.38|5164.88|5163.38|37805
1737986400000|2025-01-27 14:00:00|5169.38|5167.88|5192.88|5191.38|5192.88|5191.38|5162.88|5161.38|49137
1737990000000|2025-01-27 15:00:00|5193.88|5192.38|5194.72|5193.22|5204.72|5203.22|5183.72|5182.22|73643
1737993600000|2025-01-27 16:00:00|5195.72|5194.22|5193.72|5192.22|5197.72|5196.22|5185.72|5184.22|116270
1737997200000|2025-01-27 17:00:00|5194.72|5193.22|5190.72|5189.22|5202.72|5201.22|5190.72|5189.22|16780
1738000800000|2025-01-27 18:00:00|5191.72|5190.22|5192.72|5191.22|5199.22|5197.72|5190.72|5189.22|10641
1738004400000|2025-01-27 19:00:00|5193.72|5192.22|5192.72|5191.22|5203.72|5202.22|5190.72|5189.22|8312
1738008000000|2025-01-27 20:00:00|5193.72|5192.22|5210.72|5209.22|5211.72|5210.22|5192.72|5191.22|11545
1738011600000|2025-01-27 21:00:00|5210.77|5207.77|5213.38|5210.38|5217.37|5214.37|5209.07|5206.07|30
1738015200000|2025-01-27 22:00:00|5213.77|5210.77|5217.7|5214.7|5217.7|5214.7|5213.27|5210.27|0
1738018800000|2025-01-27 23:00:00|5219.9|5216.9|5211.2|5208.2|5219.9|5216.9|5203.5|5200.5|0
1738022400000|2025-01-28 00:00:00|5210.7|5207.7|5203.4|5201.4|5212.4|5209.4|5200.4|5198.4|1604
1738026000000|2025-01-28 01:00:00|5204.4|5202.4|5194.4|5192.4|5208.4|5206.4|5192.4|5190.4|1061
1738029600000|2025-01-28 02:00:00|5193.4|5191.4|5196.9|5194.9|5201.4|5199.4|5190.4|5188.4|1908
1738033200000|2025-01-28 03:00:00|5196.4|5194.4|5197.4|5195.4|5201.4|5199.4|5195.4|5193.4|386
1738036800000|2025-01-28 04:00:00|5196.4|5194.4|5199.9|5197.9|5200.4|5198.4|5194.4|5192.4|552
1738040400000|2025-01-28 05:00:00|5199.4|5197.4|5189.9|5187.9|5212.4|5210.4|5184.4|5182.4|3667
1738044000000|2025-01-28 06:00:00|5190.4|5188.4|5190.4|5188.4|5196.4|5194.4|5185.4|5183.4|2848
1738047600000|2025-01-28 07:00:00|5190.15|5188.65|5200.15|5198.65|5203.15|5201.65|5184.15|5182.65|13161
1738051200000|2025-01-28 08:00:00|5201.15|5199.65|5191.43|5189.93|5202.15|5200.65|5180.43|5178.93|45041
1738054800000|2025-01-28 09:00:00|5192.43|5190.93|5209.43|5207.93|5210.43|5208.93|5190.43|5188.93|30808
1738058400000|2025-01-28 10:00:00|5208.43|5206.93|5213.43|5211.93|5216.43|5214.93|5208.43|5206.93|23578
1738062000000|2025-01-28 11:00:00|5214.43|5212.93|5210.43|5208.93|5218.43|5216.93|5210.43|5208.93|21344
1738065600000|2025-01-28 12:00:00|5211.43|5209.93|5215.99|5214.49|5217.99|5216.49|5204.43|5202.93|17832
1738069200000|2025-01-28 13:00:00|5216.99|5215.49|5219.99|5218.49|5219.99|5218.49|5209.99|5208.49|26823
1738072800000|2025-01-28 14:00:00|5218.99|5217.49|5203.99|5202.49|5220.99|5219.49|5196.99|5195.49|41493
1738076400000|2025-01-28 15:00:00|5204.99|5203.49|5211.87|5210.37|5212.87|5211.37|5200.87|5199.37|46129
1738080000000|2025-01-28 16:00:00|5212.87|5211.37|5181.87|5180.37|5212.87|5211.37|5171.87|5170.37|163345
1738083600000|2025-01-28 17:00:00|5182.37|5180.87|5198.87|5197.37|5200.87|5199.37|5181.87|5180.37|23713
1738087200000|2025-01-28 18:00:00|5199.87|5198.37|5198.87|5197.37|5203.87|5202.37|5196.87|5195.37|7494
1738090800000|2025-01-28 19:00:00|5199.87|5198.37|5210.87|5209.37|5211.87|5210.37|5195.87|5194.37|4032
1738094400000|2025-01-28 20:00:00|5209.87|5208.37|5206.87|5205.37|5212.87|5211.37|5204.87|5203.37|7182
1738098000000|2025-01-28 21:00:00|5206.62|5203.62|5203.13|5200.13|5206.62|5203.62|5202.32|5199.32|3
1738101600000|2025-01-28 22:00:00|5203.02|5200.02|5203|5200|5203.6|5200.6|5202.92|5199.92|0
1738105200000|2025-01-28 23:00:00|5203.3|5200.3|5201.1|5198.1|5205.8|5202.8|5200.5|5197.5|0
1738108800000|2025-01-29 00:00:00|5201.3|5198.3|5207.5|5205.5|5210|5208|5200.3|5197.3|428
1738112400000|2025-01-29 01:00:00|5207|5205|5207.5|5205.5|5210.5|5208.5|5206.5|5204.5|483
1738116000000|2025-01-29 02:00:00|5208|5206|5204.5|5202.5|5209|5207|5204.5|5202.5|389
1738119600000|2025-01-29 03:00:00|5205|5203|5208|5206|5208.5|5206.5|5202|5200|440
1738123200000|2025-01-29 04:00:00|5208.5|5206.5|5209.5|5207.5|5211.5|5209.5|5208.5|5206.5|202
1738126800000|2025-01-29 05:00:00|5208.5|5206.5|5205.5|5203.5|5209.5|5207.5|5205.5|5203.5|237
1738130400000|2025-01-29 06:00:00|5212.5|5210.5|5248.5|5246.5|5251.5|5249.5|5212.5|5210.5|12864
1738134000000|2025-01-29 07:00:00|5248.25|5246.75|5241.25|5239.75|5248.25|5246.75|5230.75|5229.25|16231
1738137600000|2025-01-29 08:00:00|5240.25|5238.75|5229.01|5227.51|5244.25|5242.75|5228.01|5226.51|46987
1738141200000|2025-01-29 09:00:00|5228.01|5226.51|5232.01|5230.51|5237.01|5235.51|5224.01|5222.51|36881
1738144800000|2025-01-29 10:00:00|5232.51|5231.01|5240.01|5238.51|5242.01|5240.51|5232.01|5230.51|35795
1738148400000|2025-01-29 11:00:00|5239.01|5237.51|5239.01|5237.51|5246.01|5244.51|5239.01|5237.51|24514
1738152000000|2025-01-29 12:00:00|5238.01|5236.51|5236.46|5234.96|5242.01|5240.51|5234.01|5232.51|35672
1738155600000|2025-01-29 13:00:00|5235.46|5233.96|5231.46|5229.96|5236.46|5234.96|5223.46|5221.96|24672
1738159200000|2025-01-29 14:00:00|5230.96|5229.46|5236.46|5234.96|5238.46|5236.96|5228.46|5226.96|33001
1738162800000|2025-01-29 15:00:00|5237.46|5235.96|5229.35|5227.85|5244.46|5242.96|5228.35|5226.85|39654
1738166400000|2025-01-29 16:00:00|5228.35|5226.85|5232.35|5230.85|5234.35|5232.85|5225.35|5223.85|112929
1738170000000|2025-01-29 17:00:00|5233.35|5231.85|5233.35|5231.85|5239.35|5237.85|5232.35|5230.85|17121
1738173600000|2025-01-29 18:00:00|5234.35|5232.85|5230.35|5228.85|5236.35|5234.85|5223.35|5221.85|14072
1738177200000|2025-01-29 19:00:00|5229.85|5228.35|5235.35|5233.85|5239.35|5237.85|5219.35|5217.85|11335
1738180800000|2025-01-29 20:00:00|5234.35|5232.85|5230.85|5229.35|5242.35|5240.85|5227.35|5225.85|5892
1738184400000|2025-01-29 21:00:00|5234.1|5231.1|5237.4|5234.4|5240.8|5237.8|5221.6|5218.6|30
1738188000000|2025-01-29 22:00:00|5237.2|5234.2|5237.4|5234.4|5241.9|5238.9|5236.6|5233.6|0
1738191600000|2025-01-29 23:00:00|5236.1|5233.1|5235|5232|5238.5|5235.5|5231.5|5228.5|0
1738195200000|2025-01-30 00:00:00|5235.4|5232.4|5242.5|5240.5|5244.5|5242.5|5234.3|5231.3|1198
1738198800000|2025-01-30 01:00:00|5241.5|5239.5|5245.5|5243.5|5248.5|5246.5|5240|5238|1442
1738202400000|2025-01-30 02:00:00|5246|5244|5244|5242|5250.5|5248.5|5244|5242|738
1738206000000|2025-01-30 03:00:00|5244.5|5242.5|5246.5|5244.5|5246.5|5244.5|5243.5|5241.5|333
1738209600000|2025-01-30 04:00:00|5247|5245|5239.5|5237.5|5247|5245|5239.5|5237.5|353
1738213200000|2025-01-30 05:00:00|5239|5237|5243.5|5241.5|5244.5|5242.5|5236.5|5234.5|1052
1738216800000|2025-01-30 06:00:00|5244|5242|5247|5245|5248.5|5246.5|5241.5|5239.5|3665
1738220400000|2025-01-30 07:00:00|5246.75|5245.25|5254.25|5252.75|5257.25|5255.75|5242.25|5240.75|9071
1738224000000|2025-01-30 08:00:00|5255.25|5253.75|5264.07|5262.57|5267.07|5265.57|5254.25|5252.75|41282
1738227600000|2025-01-30 09:00:00|5263.07|5261.57|5258.07|5256.57|5266.07|5264.57|5252.57|5251.07|52860
1738231200000|2025-01-30 10:00:00|5257.07|5255.57|5271.07|5269.57|5272.07|5270.57|5255.07|5253.57|42751
1738234800000|2025-01-30 11:00:00|5271.57|5270.07|5274.07|5272.57|5275.07|5273.57|5270.07|5268.57|24684
1738238400000|2025-01-30 12:00:00|5275.07|5273.57|5268.87|5267.37|5275.07|5273.57|5267.07|5265.57|30758
1738242000000|2025-01-30 13:00:00|5269.87|5268.37|5270.87|5269.37|5273.87|5272.37|5266.87|5265.37|24074
1738245600000|2025-01-30 14:00:00|5271.87|5270.37|5271.87|5270.37|5275.87|5274.37|5268.87|5267.37|50926
1738249200000|2025-01-30 15:00:00|5270.87|5269.37|5274.51|5273.01|5285.51|5284.01|5262.87|5261.37|59058
1738252800000|2025-01-30 16:00:00|5275.51|5274.01|5295.51|5294.01|5297.51|5296.01|5275.51|5274.01|149047
1738256400000|2025-01-30 17:00:00|5294.51|5293.01|5298.51|5297.01|5298.51|5297.01|5290.51|5289.01|21837
1738260000000|2025-01-30 18:00:00|5299.51|5298.01|5301.51|5300.01|5303.51|5302.01|5298.51|5297.01|8943
1738263600000|2025-01-30 19:00:00|5300.51|5299.01|5305.51|5304.01|5305.51|5304.01|5300.51|5299.01|4823
1738267200000|2025-01-30 20:00:00|5306.51|5305.01|5287.51|5286.01|5306.51|5305.01|5273.51|5272.01|43489
1738270800000|2025-01-30 21:00:00|5286.56|5283.56|5282.96|5279.96|5290.96|5287.96|5279.76|5276.76|51
1738274400000|2025-01-30 22:00:00|5283.26|5280.26|5288.76|5285.76|5290.16|5287.16|5282.56|5279.56|0
1738278000000|2025-01-30 23:00:00|5290.16|5287.16|5292.3|5289.3|5293.7|5290.7|5287.8|5284.8|0
1738281600000|2025-01-31 00:00:00|5292.4|5289.4|5287.2|5285.2|5292.4|5289.4|5284.2|5282.2|1219
1738285200000|2025-01-31 01:00:00|5286.2|5284.2|5282.2|5280.2|5287.2|5285.2|5273.2|5271.2|2162
1738288800000|2025-01-31 02:00:00|5283.2|5281.2|5279.2|5277.2|5283.2|5281.2|5279.2|5277.2|495
1738292400000|2025-01-31 03:00:00|5279.7|5277.7|5278.2|5276.2|5281.2|5279.2|5278.2|5276.2|505
1738296000000|2025-01-31 04:00:00|5279.2|5277.2|5280.2|5278.2|5284.2|5282.2|5277.2|5275.2|848
1738299600000|2025-01-31 05:00:00|5280.7|5278.7|5285.2|5283.2|5285.2|5283.2|5280.2|5278.2|537
1738303200000|2025-01-31 06:00:00|5284.7|5282.7|5286.2|5284.2|5292.2|5290.2|5284.7|5282.7|1987
1738306800000|2025-01-31 07:00:00|5285.95|5284.45|5296.95|5295.45|5303.95|5302.45|5284.95|5283.45|10869
1738310400000|2025-01-31 08:00:00|5297.95|5296.45|5300.17|5298.67|5306.17|5304.67|5292.95|5291.45|38937
1738314000000|2025-01-31 09:00:00|5303.17|5301.67|5301.17|5299.67|5315.17|5313.67|5300.17|5298.67|67909
1738317600000|2025-01-31 10:00:00|5301.67|5300.17|5301.17|5299.67|5304.17|5302.67|5297.17|5295.67|57209
1738321200000|2025-01-31 11:00:00|5302.17|5300.67|5305.17|5303.67|5308.17|5306.67|5301.17|5299.67|25006
1738324800000|2025-01-31 12:00:00|5306.17|5304.67|5299.36|5297.86|5309.17|5307.67|5299.36|5297.86|27678
1738328400000|2025-01-31 13:00:00|5297.36|5295.86|5302.36|5300.86|5303.36|5301.86|5297.36|5295.86|25079
1738332000000|2025-01-31 14:00:00|5301.36|5299.86|5285.36|5283.86|5301.36|5299.86|5282.36|5280.86|53689
1738335600000|2025-01-31 15:00:00|5286.36|5284.86|5285.55|5284.05|5291.36|5289.86|5283.36|5281.86|47119
1738339200000|2025-01-31 16:00:00|5284.55|5283.05|5285.32|5283.82|5288.32|5286.82|5273.55|5272.05|243354
1738342800000|2025-01-31 17:00:00|5284.32|5282.82|5298.32|5296.82|5301.32|5299.82|5279.32|5277.82|58474
1738346400000|2025-01-31 18:00:00|5297.82|5296.32|5268.32|5266.82|5302.32|5300.82|5260.32|5258.82|49731
1738350000000|2025-01-31 19:00:00|5267.32|5265.82|5261.32|5259.82|5270.32|5268.82|5254.32|5252.82|13658
1738353600000|2025-01-31 20:00:00|5260.32|5258.82|5260.82|5259.32|5263.32|5261.82|5250.32|5248.82|22358
1738357200000|2025-01-31 21:00:00|5256.47|5253.47|5256.87|5253.87|5259.07|5256.07|5251.67|5248.67|42
1738360800000|2025-01-31 22:00:00|5256.77|5253.77|5256.77|5253.77|5256.77|5253.77|5256.77|5253.77|0
1738537200000|2025-02-02 23:00:00|5163.4|5160.4|5183.3|5180.3|5188.4|5185.4|5158|5155|0
1738540800000|2025-02-03 00:00:00|5183.2|5180.2|5138|5136|5189.9|5186.9|5103|5101|22097
1738544400000|2025-02-03 01:00:00|5137.5|5135.5|5143|5141|5161|5159|5134.5|5132.5|6913
1738548000000|2025-02-03 02:00:00|5144|5142|5133|5131|5145.5|5143.5|5126|5124|4532
1738551600000|2025-02-03 03:00:00|5132|5130|5153|5151|5154|5152|5131|5129|3033
1738555200000|2025-02-03 04:00:00|5152.5|5150.5|5139|5137|5157.5|5155.5|5114.5|5112.5|4575
1738558800000|2025-02-03 05:00:00|5140|5138|5155|5153|5159|5157|5136|5134|1803
1738562400000|2025-02-03 06:00:00|5154.5|5152.5|5140|5138|5157|5155|5137|5135|9782
1738566000000|2025-02-03 07:00:00|5139.75|5138.25|5155.75|5154.25|5168.75|5167.25|5136.75|5135.25|47726
1738569600000|2025-02-03 08:00:00|5161.75|5160.25|5209.41|5207.91|5210.41|5208.91|5158.75|5157.25|126667
1738573200000|2025-02-03 09:00:00|5210.41|5208.91|5181.91|5180.41|5212.41|5210.91|5181.41|5179.91|98963
1738576800000|2025-02-03 10:00:00|5181.41|5179.91|5198.41|5196.91|5200.41|5198.91|5178.41|5176.91|69344
1738580400000|2025-02-03 11:00:00|5199.41|5197.91|5197.41|5195.91|5208.41|5206.91|5196.41|5194.91|39066
1738584000000|2025-02-03 12:00:00|5198.41|5196.91|5186.74|5185.24|5204.41|5202.91|5183.74|5182.24|49078
1738587600000|2025-02-03 13:00:00|5187.74|5186.24|5202.74|5201.24|5209.74|5208.24|5187.74|5186.24|52520
1738591200000|2025-02-03 14:00:00|5201.74|5200.24|5186.24|5184.74|5204.74|5203.24|5185.24|5183.74|69236
1738594800000|2025-02-03 15:00:00|5182.24|5180.74|5216.07|5214.57|5231.07|5229.57|5177.24|5175.74|172350
1738598400000|2025-02-03 16:00:00|5215.07|5213.57|5208.07|5206.57|5225.07|5223.57|5203.07|5201.57|216455
1738602000000|2025-02-03 17:00:00|5209.07|5207.57|5203.07|5201.57|5214.07|5212.57|5193.07|5191.57|56940
1738605600000|2025-02-03 18:00:00|5202.07|5200.57|5213.07|5211.57|5214.07|5212.57|5196.07|5194.57|13363
1738609200000|2025-02-03 19:00:00|5212.07|5210.57|5222.57|5221.07|5226.07|5224.57|5212.07|5210.57|9485
1738612800000|2025-02-03 20:00:00|5223.07|5221.57|5205.07|5203.57|5223.07|5221.57|5205.07|5203.57|10876
1738616400000|2025-02-03 21:00:00|5208.52|5205.52|5237.12|5234.12|5241.92|5238.92|5207.02|5204.02|226
1738620000000|2025-02-03 22:00:00|5236.82|5233.82|5243.5|5240.5|5243.5|5240.5|5236.52|5233.52|0
1738623600000|2025-02-03 23:00:00|5246.8|5243.8|5238.9|5235.9|5248.6|5245.6|5235.5|5232.5|0
1738627200000|2025-02-04 00:00:00|5238.7|5235.7|5229.3|5227.3|5239.1|5236.1|5224.8|5222.8|2384
1738630800000|2025-02-04 01:00:00|5228.8|5226.8|5226.8|5224.8|5228.8|5226.8|5218.8|5216.8|1704
1738634400000|2025-02-04 02:00:00|5225.8|5223.8|5227.8|5225.8|5233.8|5231.8|5224.8|5222.8|975
1738638000000|2025-02-04 03:00:00|5227.3|5225.3|5219.8|5217.8|5227.8|5225.8|5217.8|5215.8|1003
1738641600000|2025-02-04 04:00:00|5220.8|5218.8|5217.8|5215.8|5222.8|5220.8|5217.3|5215.3|712
1738645200000|2025-02-04 05:00:00|5218.3|5216.3|5208.3|5206.3|5218.3|5216.3|5178.3|5176.3|9088
1738648800000|2025-02-04 06:00:00|5207.8|5205.8|5217.8|5215.8|5217.8|5215.8|5202.8|5200.8|2974
1738652400000|2025-02-04 07:00:00|5217.55|5216.05|5226.55|5225.05|5229.55|5228.05|5210.55|5209.05|14090
1738656000000|2025-02-04 08:00:00|5227.55|5226.05|5209.42|5207.92|5235.55|5234.05|5191.42|5189.92|63247
1738659600000|2025-02-04 09:00:00|5210.42|5208.92|5221.42|5219.92|5223.42|5221.92|5209.42|5207.92|36458
1738663200000|2025-02-04 10:00:00|5222.42|5220.92|5227.42|5225.92|5231.42|5229.92|5220.42|5218.92|41522
1738666800000|2025-02-04 11:00:00|5228.42|5226.92|5235.42|5233.92|5238.42|5236.92|5223.42|5221.92|34951
1738670400000|2025-02-04 12:00:00|5236.42|5234.92|5239.74|5238.24|5242.74|5241.24|5230.42|5228.92|27684
1738674000000|2025-02-04 13:00:00|5238.74|5237.24|5245.74|5244.24|5246.74|5245.24|5235.74|5234.24|27829
1738677600000|2025-02-04 14:00:00|5246.74|5245.24|5263.74|5262.24|5266.24|5264.74|5242.74|5241.24|51306
1738681200000|2025-02-04 15:00:00|5266.74|5265.24|5256.98|5255.48|5269.24|5267.74|5254.98|5253.48|82648
1738684800000|2025-02-04 16:00:00|5257.98|5256.48|5263.98|5262.48|5269.98|5268.48|5257.98|5256.48|143795
1738688400000|2025-02-04 17:00:00|5264.98|5263.48|5261.98|5260.48|5265.98|5264.48|5253.98|5252.48|22365
1738692000000|2025-02-04 18:00:00|5260.98|5259.48|5255.98|5254.48|5262.98|5261.48|5255.98|5254.48|3780
1738695600000|2025-02-04 19:00:00|5255.48|5253.98|5258.98|5257.48|5263.98|5262.48|5253.98|5252.48|12544
1738699200000|2025-02-04 20:00:00|5258.48|5256.98|5261.48|5259.98|5262.98|5261.48|5253.98|5252.48|9523
1738702800000|2025-02-04 21:00:00|5262.23|5259.23|5253.33|5250.33|5264.03|5261.03|5251.63|5248.63|142
1738706400000|2025-02-04 22:00:00|5253.23|5250.23|5251.3|5248.3|5253.33|5250.33|5251.1|5248.1|0
1738710000000|2025-02-04 23:00:00|5250.9|5247.9|5251.9|5248.9|5254.9|5251.9|5249.1|5246.1|0
1738713600000|2025-02-05 00:00:00|5252.1|5249.1|5263.7|5261.7|5263.7|5261.7|5250.7|5247.7|700
1738717200000|2025-02-05 01:00:00|5263.2|5261.2|5247.7|5245.7|5265.7|5263.7|5247.7|5245.7|1417
1738720800000|2025-02-05 02:00:00|5246.7|5244.7|5246.7|5244.7|5252.2|5250.2|5245.7|5243.7|726
1738724400000|2025-02-05 03:00:00|5247.2|5245.2|5244.7|5242.7|5249.7|5247.7|5244.2|5242.2|448
1738728000000|2025-02-05 04:00:00|5245.7|5243.7|5246.7|5244.7|5246.7|5244.7|5241.7|5239.7|542
1738731600000|2025-02-05 05:00:00|5245.7|5243.7|5241.7|5239.7|5246.7|5244.7|5240.7|5238.7|1347
1738735200000|2025-02-05 06:00:00|5242.2|5240.2|5243.7|5241.7|5251.7|5249.7|5239.2|5237.2|3686
1738738800000|2025-02-05 07:00:00|5243.45|5241.95|5242.45|5240.95|5251.45|5249.95|5239.45|5237.95|14007
1738742400000|2025-02-05 08:00:00|5243.45|5241.95|5248.91|5247.41|5260.45|5258.95|5241.45|5239.95|38725
1738746000000|2025-02-05 09:00:00|5249.91|5248.41|5247.91|5246.41|5257.91|5256.41|5242.91|5241.41|27747
1738749600000|2025-02-05 10:00:00|5246.91|5245.41|5255.91|5254.41|5257.91|5256.41|5245.91|5244.41|31163
1738753200000|2025-02-05 11:00:00|5256.91|5255.41|5260.91|5259.41|5263.91|5262.41|5255.91|5254.41|21278
1738756800000|2025-02-05 12:00:00|5260.41|5258.91|5258.84|5257.34|5261.91|5260.41|5255.91|5254.41|13931
1738760400000|2025-02-05 13:00:00|5257.84|5256.34|5262.84|5261.34|5263.84|5262.34|5253.84|5252.34|21562
1738764000000|2025-02-05 14:00:00|5263.84|5262.34|5252.84|5251.34|5263.84|5262.34|5249.84|5248.34|29639
1738767600000|2025-02-05 15:00:00|5254.84|5253.34|5261.84|5260.34|5261.84|5260.34|5243.84|5242.34|61590
1738771200000|2025-02-05 16:00:00|5260.84|5259.34|5278.84|5277.34|5278.84|5277.34|5257.84|5256.34|149849
1738774800000|2025-02-05 17:00:00|5277.84|5276.34|5277.84|5276.34|5278.84|5277.34|5274.84|5273.34|14618
1738778400000|2025-02-05 18:00:00|5278.84|5277.34|5280.84|5279.34|5281.84|5280.34|5274.84|5273.34|5407
1738782000000|2025-02-05 19:00:00|5281.84|5280.34|5281.84|5280.34|5284.84|5283.34|5280.84|5279.34|4621
1738785600000|2025-02-05 20:00:00|5282.84|5281.34|5287.84|5286.34|5292.84|5291.34|5282.34|5280.84|22687
1738789200000|2025-02-05 21:00:00|5284.89|5281.89|5288.49|5285.49|5290.29|5287.29|5283.09|5280.09|27
1738792800000|2025-02-05 22:00:00|5288.59|5285.59|5289.2|5286.2|5290.1|5287.1|5288.29|5285.29|0
1738796400000|2025-02-05 23:00:00|5288.3|5285.3|5290|5287|5290.4|5287.4|5287.1|5284.1|0
1738800000000|2025-02-06 00:00:00|5289.5|5286.5|5293.5|5291.5|5299|5297|5289.5|5286.5|1164
1738803600000|2025-02-06 01:00:00|5294|5292|5293.5|5291.5|5295.5|5293.5|5290.5|5288.5|859
1738807200000|2025-02-06 02:00:00|5292.5|5290.5|5291.5|5289.5|5293.5|5291.5|5288|5286|564
1738810800000|2025-02-06 03:00:00|5292|5290|5288.5|5286.5|5292.5|5290.5|5287.5|5285.5|238
1738814400000|2025-02-06 04:00:00|5287.5|5285.5|5288.5|5286.5|5290.5|5288.5|5287.5|5285.5|371
1738818000000|2025-02-06 05:00:00|5288|5286|5296.5|5294.5|5297.5|5295.5|5287.5|5285.5|808
1738821600000|2025-02-06 06:00:00|5296|5294|5292.5|5290.5|5296.5|5294.5|5291.5|5289.5|1865
1738825200000|2025-02-06 07:00:00|5292.25|5290.75|5292.25|5290.75|5301.25|5299.75|5291.25|5289.75|13132
1738828800000|2025-02-06 08:00:00|5291.75|5290.25|5305.62|5304.12|5309.62|5308.12|5286.25|5284.75|68274
1738832400000|2025-02-06 09:00:00|5306.12|5304.62|5310.62|5309.12|5311.62|5310.12|5299.62|5298.12|39706
1738836000000|2025-02-06 10:00:00|5311.12|5309.62|5303.62|5302.12|5317.62|5316.12|5303.62|5302.12|43230
1738839600000|2025-02-06 11:00:00|5304.62|5303.12|5308.62|5307.12|5311.62|5310.12|5299.62|5298.12|36671
1738843200000|2025-02-06 12:00:00|5309.62|5308.12|5316.36|5314.86|5318.36|5316.86|5306.62|5305.12|39190
1738846800000|2025-02-06 13:00:00|5317.36|5315.86|5320.36|5318.86|5320.36|5318.86|5311.36|5309.86|26503
1738850400000|2025-02-06 14:00:00|5321.36|5319.86|5337.36|5335.86|5340.36|5338.86|5321.36|5319.86|85471
1738854000000|2025-02-06 15:00:00|5338.36|5336.86|5339.74|5338.24|5349.74|5348.24|5336.74|5335.24|107733
1738857600000|2025-02-06 16:00:00|5340.74|5339.24|5354.74|5353.24|5364.74|5363.24|5338.74|5337.24|212564
1738861200000|2025-02-06 17:00:00|5353.74|5352.24|5352.74|5351.24|5353.74|5352.24|5344.74|5343.24|28421
1738864800000|2025-02-06 18:00:00|5353.74|5352.24|5347.74|5346.24|5354.74|5353.24|5346.74|5345.24|14129
1738868400000|2025-02-06 19:00:00|5348.74|5347.24|5340.74|5339.24|5349.74|5348.24|5336.74|5335.24|6542
1738872000000|2025-02-06 20:00:00|5339.74|5338.24|5347.24|5345.74|5350.74|5349.24|5339.74|5338.24|6264
1738875600000|2025-02-06 21:00:00|5349.19|5346.19|5342.99|5339.99|5349.59|5346.59|5332.99|5329.99|30
1738879200000|2025-02-06 22:00:00|5343.29|5340.29|5341.6|5338.6|5343.29|5340.29|5340.79|5337.79|0
1738882800000|2025-02-06 23:00:00|5339.5|5336.5|5346.1|5343.1|5346.7|5343.7|5339.5|5336.5|0
1738886400000|2025-02-07 00:00:00|5346|5343|5346.4|5344.4|5347.4|5345.4|5341.4|5339.4|1386
1738890000000|2025-02-07 01:00:00|5346.9|5344.9|5346.4|5344.4|5349.4|5347.4|5344.4|5342.4|938
1738893600000|2025-02-07 02:00:00|5345.4|5343.4|5350.4|5348.4|5351.4|5349.4|5344.4|5342.4|620
1738897200000|2025-02-07 03:00:00|5349.4|5347.4|5350.4|5348.4|5352.4|5350.4|5349.4|5347.4|541
1738900800000|2025-02-07 04:00:00|5349.4|5347.4|5347.4|5345.4|5351.4|5349.4|5347.4|5345.4|386
1738904400000|2025-02-07 05:00:00|5347.9|5345.9|5347.4|5345.4|5350.4|5348.4|5346.4|5344.4|661
1738908000000|2025-02-07 06:00:00|5346.4|5344.4|5353.4|5351.4|5353.4|5351.4|5341.4|5339.4|2364
1738911600000|2025-02-07 07:00:00|5353.15|5351.65|5351.15|5349.65|5359.15|5357.65|5351.15|5349.65|8842
1738915200000|2025-02-07 08:00:00|5354.15|5352.65|5353.57|5352.07|5360.57|5359.07|5345.57|5344.07|53333
1738918800000|2025-02-07 09:00:00|5354.57|5353.07|5351.57|5350.07|5357.57|5356.07|5345.57|5344.07|44306
1738922400000|2025-02-07 10:00:00|5351.07|5349.57|5348.57|5347.07|5352.57|5351.07|5344.57|5343.07|51773
1738926000000|2025-02-07 11:00:00|5347.57|5346.07|5350.57|5349.07|5353.57|5352.07|5346.57|5345.07|46627
1738929600000|2025-02-07 12:00:00|5351.07|5349.57|5347.68|5346.18|5351.57|5350.07|5345.07|5343.57|21526
1738933200000|2025-02-07 13:00:00|5348.68|5347.18|5348.68|5347.18|5352.68|5351.18|5339.68|5338.18|35998
1738936800000|2025-02-07 14:00:00|5349.68|5348.18|5346.68|5345.18|5351.68|5350.18|5342.68|5341.18|52433
1738940400000|2025-02-07 15:00:00|5342.68|5341.18|5332.64|5331.14|5345.68|5344.18|5316.64|5315.14|98951
1738944000000|2025-02-07 16:00:00|5332.14|5330.64|5318.77|5317.27|5334.64|5333.14|5315.77|5314.27|167896
1738947600000|2025-02-07 17:00:00|5317.77|5316.27|5325.77|5324.27|5332.77|5331.27|5313.77|5312.27|55477
1738951200000|2025-02-07 18:00:00|5324.77|5323.27|5321.77|5320.27|5331.77|5330.27|5320.77|5319.27|8470
1738954800000|2025-02-07 19:00:00|5321.27|5319.77|5318.77|5317.27|5324.77|5323.27|5316.77|5315.27|6813
1738958400000|2025-02-07 20:00:00|5317.77|5316.27|5316.77|5315.27|5318.77|5317.27|5311.77|5310.27|14033
1738962000000|2025-02-07 21:00:00|5317.32|5314.32|5318.12|5315.12|5321.72|5318.72|5317.32|5314.32|31
1739142000000|2025-02-09 23:00:00|5305.6|5302.6|5326.9|5323.9|5328|5325|5303.5|5300.5|0
1739145600000|2025-02-10 00:00:00|5326.8|5323.8|5330.5|5328.5|5330.6|5328.5|5319.5|5317.5|2367
1739149200000|2025-02-10 01:00:00|5329.5|5327.5|5329.5|5327.5|5332.5|5330.5|5327.5|5325.5|1063
1739152800000|2025-02-10 02:00:00|5329|5327|5331.5|5329.5|5331.5|5329.5|5329|5327|798
1739156400000|2025-02-10 03:00:00|5331|5329|5331.5|5329.5|5331.5|5329.5|5330|5328|234
1739160000000|2025-02-10 04:00:00|5330.5|5328.5|5329.5|5327.5|5331.5|5329.5|5328.5|5326.5|830
1739163600000|2025-02-10 05:00:00|5330.5|5328.5|5333.5|5331.5|5335.5|5333.5|5330.5|5328.5|1264
1739167200000|2025-02-10 06:00:00|5332.5|5330.5|5335|5333|5336.5|5334.5|5331.5|5329.5|1852
1739170800000|2025-02-10 07:00:00|5334.75|5333.25|5333.25|5331.75|5340.25|5338.75|5331.25|5329.75|10581
1739174400000|2025-02-10 08:00:00|5334.25|5332.75|5337.4|5335.9|5351.25|5349.75|5333.25|5331.75|40481
1739178000000|2025-02-10 09:00:00|5338.4|5336.9|5334.4|5332.9|5343.4|5341.9|5332.4|5330.9|20396
1739181600000|2025-02-10 10:00:00|5333.4|5331.9|5344.4|5342.9|5347.4|5345.9|5333.4|5331.9|22124
1739185200000|2025-02-10 11:00:00|5343.4|5341.9|5346.4|5344.9|5351.4|5349.9|5342.4|5340.9|21325
1739188800000|2025-02-10 12:00:00|5345.4|5343.9|5350.2|5348.7|5350.7|5349.2|5344.4|5342.9|22765
1739192400000|2025-02-10 13:00:00|5349.7|5348.2|5354.2|5352.7|5357.2|5355.7|5349.2|5347.7|31549
1739196000000|2025-02-10 14:00:00|5354.7|5353.2|5353.2|5351.7|5355.2|5353.7|5342.2|5340.7|42613
1739199600000|2025-02-10 15:00:00|5354.2|5352.7|5355.24|5353.74|5358.24|5356.74|5351.24|5349.74|43129
1739203200000|2025-02-10 16:00:00|5356.24|5354.74|5361.24|5359.74|5366.24|5364.74|5356.24|5354.74|165632
1739206800000|2025-02-10 17:00:00|5360.24|5358.74|5367.24|5365.74|5367.24|5365.74|5359.24|5357.74|12368
1739210400000|2025-02-10 18:00:00|5366.74|5365.24|5367.24|5365.74|5368.24|5366.74|5365.24|5363.74|4943
1739214000000|2025-02-10 19:00:00|5366.24|5364.74|5367.24|5365.74|5369.24|5367.74|5365.24|5363.74|5175
1739217600000|2025-02-10 20:00:00|5366.24|5364.74|5369.24|5367.74|5370.24|5368.74|5366.24|5364.74|8442
1739221200000|2025-02-10 21:00:00|5369.29|5366.29|5368.49|5365.49|5369.29|5366.29|5364.69|5361.69|37
1739224800000|2025-02-10 22:00:00|5368.39|5365.39|5367.8|5364.8|5369.2|5366.2|5367.1|5364.1|0
1739228400000|2025-02-10 23:00:00|5367.2|5364.2|5359.6|5356.6|5367.2|5364.2|5355.2|5352.2|0
1739232000000|2025-02-11 00:00:00|5359.8|5356.8|5366.4|5364.4|5367.9|5365.9|5356.6|5353.6|685
1739235600000|2025-02-11 01:00:00|5365.9|5363.9|5365.9|5363.9|5367.4|5365.4|5363.9|5361.9|546
1739239200000|2025-02-11 02:00:00|5364.9|5362.9|5359.9|5357.9|5365.9|5363.9|5358.9|5356.9|494
1739242800000|2025-02-11 03:00:00|5358.9|5356.9|5363.9|5361.9|5365.9|5363.9|5358.9|5356.9|812
1739246400000|2025-02-11 04:00:00|5363.4|5361.4|5362.9|5360.9|5363.9|5361.9|5362.4|5360.4|400
1739250000000|2025-02-11 05:00:00|5363.4|5361.4|5364.9|5362.9|5365.9|5363.9|5361.9|5359.9|515
1739253600000|2025-02-11 06:00:00|5364.4|5362.4|5361.9|5359.9|5367.9|5365.9|5361.9|5359.9|1197
1739257200000|2025-02-11 07:00:00|5361.65|5360.15|5357.65|5356.15|5362.65|5361.15|5355.65|5354.15|6935
1739260800000|2025-02-11 08:00:00|5357.15|5355.65|5365.7|5364.2|5372.65|5371.15|5357.15|5355.65|41199
1739264400000|2025-02-11 09:00:00|5366.7|5365.2|5360.7|5359.2|5370.7|5369.2|5355.7|5354.2|28984
1739268000000|2025-02-11 10:00:00|5360.2|5358.7|5362.7|5361.2|5365.7|5364.2|5359.7|5358.2|22226
1739271600000|2025-02-11 11:00:00|5363.7|5362.2|5366.7|5365.2|5367.7|5366.2|5361.7|5360.2|12027
1739275200000|2025-02-11 12:00:00|5365.7|5364.2|5370.42|5368.92|5370.42|5368.92|5356.7|5355.2|25243
1739278800000|2025-02-11 13:00:00|5370.92|5369.42|5376.42|5374.92|5383.42|5381.92|5370.42|5368.92|41847
1739282400000|2025-02-11 14:00:00|5375.42|5373.92|5383.42|5381.92|5383.42|5381.92|5374.42|5372.92|55256
1739286000000|2025-02-11 15:00:00|5385.42|5383.92|5391.06|5389.56|5393.06|5391.56|5382.42|5380.92|56880
1739289600000|2025-02-11 16:00:00|5392.06|5390.56|5392.06|5390.56|5396.06|5394.56|5389.06|5387.56|99142
1739293200000|2025-02-11 17:00:00|5391.06|5389.56|5392.06|5390.56|5393.06|5391.56|5388.06|5386.56|12521
1739296800000|2025-02-11 18:00:00|5391.06|5389.56|5394.06|5392.56|5397.06|5395.56|5391.06|5389.56|8542
1739300400000|2025-02-11 19:00:00|5395.06|5393.56|5406.06|5404.56|5410.56|5409.06|5393.06|5391.56|13427
1739304000000|2025-02-11 20:00:00|5407.06|5405.56|5406.06|5404.56|5410.06|5408.56|5404.06|5402.56|9869
1739307600000|2025-02-11 21:00:00|5406.55|5405.05|5406|5403|5409.3|5406.3|5404.9|5401.9|10
1739311200000|2025-02-11 22:00:00|5405.91|5402.91|5405.9|5402.9|5406.51|5403.51|5405.5|5402.5|0
1739314800000|2025-02-11 23:00:00|5407.1|5404.1|5408.4|5405.4|5410.6|5407.6|5403|5400|0
1739318400000|2025-02-12 00:00:00|5408.1|5405.1|5407.2|5405.2|5411.7|5409.7|5403.7|5401.7|1648
1739322000000|2025-02-12 01:00:00|5406.7|5404.7|5406.7|5404.7|5407.7|5405.7|5402.7|5400.7|2789
1739325600000|2025-02-12 02:00:00|5405.7|5403.7|5405.7|5403.7|5407.7|5405.7|5402.7|5400.7|1327
1739329200000|2025-02-12 03:00:00|5404.7|5402.7|5405.7|5403.7|5406.2|5404.2|5402.7|5400.7|499
1739332800000|2025-02-12 04:00:00|5404.7|5402.7|5405.7|5403.7|5407.7|5405.7|5402.7|5400.7|1858
1739336400000|2025-02-12 05:00:00|5406.2|5404.2|5405.7|5403.7|5406.7|5404.7|5402.7|5400.7|1825
1739340000000|2025-02-12 06:00:00|5405.2|5403.2|5404.7|5402.7|5408.7|5406.7|5403.7|5401.7|2489
1739343600000|2025-02-12 07:00:00|5404.45|5402.95|5407.45|5405.95|5409.45|5407.95|5402.45|5400.95|7011
1739347200000|2025-02-12 08:00:00|5409.45|5407.95|5410.39|5408.89|5414.45|5412.95|5404.45|5402.95|47183
1739350800000|2025-02-12 09:00:00|5409.39|5407.89|5403.39|5401.89|5410.39|5408.89|5399.39|5397.89|50290
1739354400000|2025-02-12 10:00:00|5402.39|5400.89|5400.39|5398.89|5405.39|5403.89|5396.39|5394.89|28778
1739358000000|2025-02-12 11:00:00|5399.39|5397.89|5394.39|5392.89|5400.39|5398.89|5391.39|5389.89|24854
1739361600000|2025-02-12 12:00:00|5393.39|5391.89|5399.5|5398|5401.39|5399.89|5393.39|5391.89|29018
1739365200000|2025-02-12 13:00:00|5400.5|5399|5380.5|5379|5400.5|5399|5363|5361.5|83266
1739368800000|2025-02-12 14:00:00|5381.5|5380|5395.5|5394|5396.5|5395|5372.5|5371|65659
1739372400000|2025-02-12 15:00:00|5394.5|5393|5414.11|5412.61|5420.61|5419.11|5392.5|5391|81855
1739376000000|2025-02-12 16:00:00|5414.61|5413.11|5423.11|5421.61|5423.11|5421.61|5404.11|5402.61|134748
1739379600000|2025-02-12 17:00:00|5421.11|5419.61|5441.11|5439.61|5443.11|5441.61|5421.11|5419.61|54678
1739383200000|2025-02-12 18:00:00|5442.11|5440.61|5440.11|5438.61|5443.11|5441.61|5432.11|5430.61|18159
1739386800000|2025-02-12 19:00:00|5439.11|5437.61|5448.11|5446.61|5451.11|5449.61|5437.11|5435.61|5830
1739390400000|2025-02-12 20:00:00|5448.61|5447.11|5448.11|5446.61|5453.11|5451.61|5444.11|5442.61|15614
1739394000000|2025-02-12 21:00:00|5448.96|5445.96|5455.56|5452.56|5456.16|5453.16|5446.06|5443.06|24
1739397600000|2025-02-12 22:00:00|5455.26|5452.26|5455.66|5452.66|5456.16|5453.16|5454.96|5451.96|0
1739401200000|2025-02-12 23:00:00|5454.66|5451.66|5460.5|5457.5|5461.9|5458.9|5453.46|5450.46|0
1739404800000|2025-02-13 00:00:00|5460.4|5457.4|5462.6|5460.6|5467.6|5465.6|5452.6|5450.6|2527
1739408400000|2025-02-13 01:00:00|5463.1|5461.1|5464.6|5462.6|5465.6|5463.6|5459.6|5457.6|1480
1739412000000|2025-02-13 02:00:00|5464.1|5462.1|5461.6|5459.6|5464.1|5462.1|5458.6|5456.6|975
1739415600000|2025-02-13 03:00:00|5462.1|5460.1|5465.1|5463.1|5467.6|5465.6|5461.6|5459.6|912
1739419200000|2025-02-13 04:00:00|5464.6|5462.6|5460.6|5458.6|5469.6|5467.6|5459.6|5457.6|2018
1739422800000|2025-02-13 05:00:00|5461.6|5459.6|5467.6|5465.6|5467.6|5465.6|5460.6|5458.6|1295
1739426400000|2025-02-13 06:00:00|5467.1|5465.1|5461.1|5459.1|5475.6|5473.6|5461.1|5459.1|8138
1739430000000|2025-02-13 07:00:00|5460.85|5459.35|5461.35|5459.85|5475.35|5473.85|5453.35|5451.85|25890
1739433600000|2025-02-13 08:00:00|5460.35|5458.85|5444.51|5443.01|5466.35|5464.85|5437.35|5435.85|86664
1739437200000|2025-02-13 09:00:00|5443.51|5442.01|5461.51|5460.01|5463.51|5462.01|5441.51|5440.01|74667
1739440800000|2025-02-13 10:00:00|5462.51|5461.01|5476.51|5475.01|5477.51|5476.01|5458.51|5457.01|63025
1739444400000|2025-02-13 11:00:00|5475.51|5474.01|5476.51|5475.01|5490.51|5489.01|5464.51|5463.01|118455
1739448000000|2025-02-13 12:00:00|5475.51|5474.01|5478.65|5477.15|5479.65|5478.15|5467.51|5466.01|46796
1739451600000|2025-02-13 13:00:00|5479.65|5478.15|5480.65|5479.15|5489.15|5487.65|5475.65|5474.15|52661
1739455200000|2025-02-13 14:00:00|5481.65|5480.15|5494.65|5493.15|5494.65|5493.15|5475.65|5474.15|62995
1739458800000|2025-02-13 15:00:00|5495.65|5494.15|5494.11|5492.61|5503.65|5502.15|5483.11|5481.61|101208
1739462400000|2025-02-13 16:00:00|5495.11|5493.61|5484.52|5483.02|5502.11|5500.61|5482.52|5481.02|195651
1739466000000|2025-02-13 17:00:00|5483.52|5482.02|5482.52|5481.02|5489.52|5488.02|5480.52|5479.02|22763
1739469600000|2025-02-13 18:00:00|5481.52|5480.02|5475.52|5474.02|5485.52|5484.02|5450.52|5449.02|47107
1739473200000|2025-02-13 19:00:00|5474.52|5473.02|5470.52|5469.02|5486.52|5485.02|5470.52|5469.02|16324
1739476800000|2025-02-13 20:00:00|5469.52|5468.02|5467.52|5466.02|5470.52|5469.02|5461.52|5460.02|19628
1739480400000|2025-02-13 21:00:00|5468.17|5465.17|5465.77|5462.77|5468.57|5465.57|5464.17|5461.17|39
1739484000000|2025-02-13 22:00:00|5465.67|5462.67|5465.3|5462.3|5466.4|5463.4|5464.7|5461.7|0
1739487600000|2025-02-13 23:00:00|5465.4|5462.4|5467.3|5464.3|5470|5467|5465.4|5462.4|0
1739491200000|2025-02-14 00:00:00|5467.5|5464.5|5469.7|5467.7|5471.2|5469.2|5465.2|5462.5|605
1739494800000|2025-02-14 01:00:00|5470.2|5468.2|5475.2|5473.2|5475.7|5473.7|5469.2|5467.2|780
1739498400000|2025-02-14 02:00:00|5474.7|5472.7|5474.2|5472.2|5476.2|5474.2|5474.2|5472.2|390
1739502000000|2025-02-14 03:00:00|5474.7|5472.7|5474.2|5472.2|5477.2|5475.2|5474.2|5472.2|825
1739505600000|2025-02-14 04:00:00|5473.7|5471.7|5476.2|5474.2|5477.2|5475.2|5473.7|5471.7|272
1739509200000|2025-02-14 05:00:00|5476.7|5474.7|5470.2|5468.2|5476.7|5474.7|5468.2|5466.2|1008
1739512800000|2025-02-14 06:00:00|5471.2|5469.2|5475.2|5473.2|5476.2|5474.2|5467.7|5465.7|4548
1739516400000|2025-02-14 07:00:00|5474.95|5473.45|5492.45|5490.95|5494.95|5493.45|5474.45|5472.95|15423
1739520000000|2025-02-14 08:00:00|5490.95|5489.45|5507.95|5506.45|5508.95|5507.45|5486.95|5485.45|68897
1739523600000|2025-02-14 09:00:00|5508.95|5507.45|5512.95|5511.45|5520.95|5519.45|5507.95|5506.45|71739
1739527200000|2025-02-14 10:00:00|5511.95|5510.45|5501.95|5500.45|5513.95|5512.45|5495.95|5494.45|87636
1739530800000|2025-02-14 11:00:00|5500.95|5499.45|5513.95|5512.45|5513.95|5512.45|5499.95|5498.45|53925
1739534400000|2025-02-14 12:00:00|5512.95|5511.45|5506.95|5505.45|5515.95|5514.45|5501.95|5500.45|43781
1739538000000|2025-02-14 13:00:00|5505.95|5504.45|5507.95|5506.45|5511.95|5510.45|5504.95|5503.45|50243
1739541600000|2025-02-14 14:00:00|5508.95|5507.45|5506.95|5505.45|5512.95|5511.45|5504.95|5503.45|59870
1739545200000|2025-02-14 15:00:00|5505.95|5504.45|5491.95|5490.45|5505.95|5504.45|5486.95|5485.45|95099
1739548800000|2025-02-14 16:00:00|5492.95|5491.45|5493.72|5492.22|5496.95|5495.45|5481.95|5480.45|140839
1739552400000|2025-02-14 17:00:00|5492.72|5491.22|5492.72|5491.22|5493.72|5492.22|5484.72|5483.22|25675
1739556000000|2025-02-14 18:00:00|5491.72|5490.22|5492.72|5491.22|5493.72|5492.22|5486.72|5485.22|6482
1739559600000|2025-02-14 19:00:00|5493.72|5492.22|5481.72|5480.22|5494.72|5493.22|5481.72|5480.22|9416
1739563200000|2025-02-14 20:00:00|5482.72|5481.22|5480.72|5479.22|5485.72|5484.22|5478.72|5477.22|14853
1739566800000|2025-02-14 21:00:00|5481.87|5478.87|5483.37|5480.37|5484.17|5481.17|5479.27|5476.27|25
1739746800000|2025-02-16 23:00:00|5484.7|5481.7|5482.7|5479.7|5484.9|5481.9|5479.6|5476.6|0
1739750400000|2025-02-17 00:00:00|5482.5|5479.5|5489.9|5487.9|5490.4|5488.4|5481.2|5478.2|921
1739754000000|2025-02-17 01:00:00|5489.4|5487.4|5490.4|5488.4|5492.4|5490.4|5487.4|5485.4|850
1739757600000|2025-02-17 02:00:00|5489.9|5487.9|5486.4|5484.4|5490.4|5488.4|5486.4|5484.4|589
1739761200000|2025-02-17 03:00:00|5486.9|5484.9|5486.4|5484.4|5487.9|5485.9|5483.9|5481.9|483
1739764800000|2025-02-17 04:00:00|5485.4|5483.4|5487.4|5485.4|5488.4|5486.4|5482.9|5480.9|583
1739768400000|2025-02-17 05:00:00|5487.9|5485.9|5484.4|5482.4|5489.4|5487.4|5482.4|5480.4|546
1739772000000|2025-02-17 06:00:00|5483.4|5481.4|5487.4|5485.4|5487.4|5485.4|5482.4|5480.4|957
1739775600000|2025-02-17 07:00:00|5487.15|5485.65|5485.15|5483.65|5492.15|5490.65|5485.15|5483.65|6526
1739779200000|2025-02-17 08:00:00|5486.15|5484.65|5492.15|5490.65|5497.15|5495.65|5486.15|5484.65|28612
1739782800000|2025-02-17 09:00:00|5493.15|5491.65|5509.15|5507.65|5509.15|5507.65|5493.15|5491.65|28120
1739786400000|2025-02-17 10:00:00|5510.15|5508.65|5507.15|5505.65|5512.15|5510.65|5502.15|5500.65|36900
1739790000000|2025-02-17 11:00:00|5508.15|5506.65|5505.15|5503.65|5510.15|5508.65|5503.15|5501.65|33558
1739793600000|2025-02-17 12:00:00|5506.15|5504.65|5509.15|5507.65|5512.15|5510.65|5505.15|5503.65|25236
1739797200000|2025-02-17 13:00:00|5510.15|5508.65|5508.15|5506.65|5514.15|5512.65|5507.15|5505.65|21191
1739800800000|2025-02-17 14:00:00|5509.15|5507.65|5518.15|5516.65|5518.15|5516.65|5506.15|5504.65|21720
1739804400000|2025-02-17 15:00:00|5517.15|5515.65|5519.15|5517.65|5520.15|5518.65|5514.15|5512.65|30891
1739808000000|2025-02-17 16:00:00|5518.15|5516.65|5519.15|5517.65|5524.15|5522.65|5517.15|5515.65|91495
1739811600000|2025-02-17 17:00:00|5518.65|5517.15|5521.15|5519.65|5521.15|5519.65|5518.15|5516.65|6354
1739815200000|2025-02-17 18:00:00|5520.15|5518.65|5521.15|5519.65|5521.15|5519.65|5519.15|5517.65|2053
1739818800000|2025-02-17 19:00:00|5522.15|5520.65|5523.15|5521.65|5524.15|5522.65|5521.15|5519.65|1842
1739822400000|2025-02-17 20:00:00|5523.65|5522.15|5526.15|5524.65|5528.15|5526.65|5523.15|5521.65|2670
1739826000000|2025-02-17 21:00:00|5527.9|5524.9|5528.6|5525.6|5528.6|5525.6|5527.9|5524.9|74
1739829600000|2025-02-17 22:00:00|5528.4|5525.4|5527.5|5524.5|5528.4|5525.4|5527.5|5524.5|0
1739833200000|2025-02-17 23:00:00|5522.4|5519.4|5519.7|5516.7|5523.3|5520.3|5515.9|5512.9|0
1739836800000|2025-02-18 00:00:00|5519.6|5516.6|5519.8|5517.8|5524.8|5522.8|5518.4|5515.4|820
1739840400000|2025-02-18 01:00:00|5520.3|5518.3|5521.3|5519.3|5523.8|5521.8|5517.8|5515.8|675
1739844000000|2025-02-18 02:00:00|5521.8|5519.8|5525.8|5523.8|5528.3|5526.3|5520.8|5518.8|322
1739847600000|2025-02-18 03:00:00|5524.8|5522.8|5526.3|5524.3|5527.8|5525.8|5524.8|5522.8|567
1739851200000|2025-02-18 04:00:00|5525.8|5523.8|5522.8|5520.8|5526.8|5524.8|5521.8|5519.8|255
1739854800000|2025-02-18 05:00:00|5523.8|5521.8|5517.3|5515.3|5524.8|5522.8|5515.8|5513.8|1067
1739858400000|2025-02-18 06:00:00|5516.8|5514.8|5522.8|5520.8|5525.8|5523.8|5514.8|5512.8|2871
1739862000000|2025-02-18 07:00:00|5522.55|5521.05|5527.55|5526.05|5530.55|5529.05|5518.55|5517.05|13921
1739865600000|2025-02-18 08:00:00|5528.55|5527.05|5510.55|5509.05|5530.55|5529.05|5508.55|5507.05|43969
1739869200000|2025-02-18 09:00:00|5511.55|5510.05|5512.55|5511.05|5514.55|5513.05|5504.55|5503.05|41697
1739872800000|2025-02-18 10:00:00|5513.05|5511.55|5518.55|5517.05|5520.55|5519.05|5512.55|5511.05|35504
1739876400000|2025-02-18 11:00:00|5519.55|5518.05|5524.55|5523.05|5525.55|5524.05|5517.55|5516.05|25009
1739880000000|2025-02-18 12:00:00|5525.55|5524.05|5535.55|5534.05|5535.55|5534.05|5521.55|5520.05|29248
1739883600000|2025-02-18 13:00:00|5534.55|5533.05|5542.55|5541.05|5543.55|5542.05|5534.55|5533.05|33663
1739887200000|2025-02-18 14:00:00|5541.55|5540.05|5534.55|5533.05|5543.55|5542.05|5527.55|5526.05|65662
1739890800000|2025-02-18 15:00:00|5535.55|5534.05|5540.55|5539.05|5541.55|5540.05|5530.55|5529.05|51156
1739894400000|2025-02-18 16:00:00|5539.55|5538.05|5533.55|5532.05|5541.55|5540.05|5531.55|5530.05|127882
1739898000000|2025-02-18 17:00:00|5532.55|5531.05|5535.55|5534.05|5537.55|5536.05|5532.55|5531.05|15568
1739901600000|2025-02-18 18:00:00|5535.05|5533.55|5534.55|5533.05|5536.55|5535.05|5533.55|5532.05|4655
1739905200000|2025-02-18 19:00:00|5535.55|5534.05|5532.55|5531.05|5535.55|5534.05|5529.55|5528.05|4681
1739908800000|2025-02-18 20:00:00|5531.55|5530.05|5535.55|5534.05|5535.55|5534.05|5529.55|5528.05|10963
1739912400000|2025-02-18 21:00:00|5537.2|5534.2|5534.1|5531.1|5538.3|5535.3|5533.4|5530.4|26
1739916000000|2025-02-18 22:00:00|5533.9|5530.9|5534.1|5531.1|5534.8|5531.8|5533.8|5530.8|0
1739919600000|2025-02-18 23:00:00|5535|5532|5537.2|5534.2|5540.9|5537.9|5534.3|5531.3|0
1739923200000|2025-02-19 00:00:00|5537|5534|5538.2|5536.2|5538.2|5536.2|5531.2|5529.2|1059
1739926800000|2025-02-19 01:00:00|5537.7|5535.7|5533.2|5531.2|5539.2|5537.2|5532.2|5530.2|625
1739930400000|2025-02-19 02:00:00|5532.7|5530.7|5535.2|5533.2|5535.2|5533.2|5531.2|5529.2|515
1739934000000|2025-02-19 03:00:00|5534.7|5532.7|5535.2|5533.2|5535.2|5533.2|5533.2|5531.2|267
1739937600000|2025-02-19 04:00:00|5534.2|5532.2|5534.7|5532.7|5536.2|5534.2|5532.2|5530.2|1506
1739941200000|2025-02-19 05:00:00|5535.2|5533.2|5535.2|5533.2|5536.2|5534.2|5533.2|5531.2|802
1739944800000|2025-02-19 06:00:00|5534.2|5532.2|5533.2|5531.2|5538.2|5536.2|5532.7|5530.7|3441
1739948400000|2025-02-19 07:00:00|5532.95|5531.45|5530.95|5529.45|5537.95|5536.45|5529.95|5528.45|12453
1739952000000|2025-02-19 08:00:00|5532.95|5531.45|5533.95|5532.45|5538.95|5537.45|5530.95|5529.45|46283
1739955600000|2025-02-19 09:00:00|5534.45|5532.95|5532.95|5531.45|5537.95|5536.45|5530.95|5529.45|36433
1739959200000|2025-02-19 10:00:00|5531.95|5530.45|5503.95|5502.45|5532.95|5531.45|5499.95|5498.45|62752
1739962800000|2025-02-19 11:00:00|5502.95|5501.45|5492.95|5491.45|5503.45|5501.95|5483.95|5482.45|74720
1739966400000|2025-02-19 12:00:00|5491.95|5490.45|5487.95|5486.45|5502.95|5501.45|5487.95|5486.45|51513
1739970000000|2025-02-19 13:00:00|5485.95|5484.45|5475.95|5474.45|5491.95|5490.45|5475.95|5474.45|53387
1739973600000|2025-02-19 14:00:00|5474.95|5473.45|5457.95|5456.45|5479.95|5478.45|5454.95|5453.45|94321
1739977200000|2025-02-19 15:00:00|5456.95|5455.45|5454.95|5453.45|5474.95|5473.45|5450.95|5449.45|82154
1739980800000|2025-02-19 16:00:00|5453.95|5452.45|5456.95|5455.45|5465.95|5464.45|5452.95|5451.45|148432
1739984400000|2025-02-19 17:00:00|5457.95|5456.45|5456.95|5455.45|5460.95|5459.45|5448.95|5447.45|25499
1739988000000|2025-02-19 18:00:00|5457.95|5456.45|5445.95|5444.45|5457.95|5456.45|5445.95|5444.45|11370
1739991600000|2025-02-19 19:00:00|5447.45|5445.95|5454.95|5453.45|5459.95|5458.45|5445.95|5444.45|12108
1739995200000|2025-02-19 20:00:00|5455.95|5454.45|5456.95|5455.45|5456.95|5455.45|5449.95|5448.45|9432
1739998800000|2025-02-19 21:00:00|5457.1|5454.1|5449.8|5446.8|5457.3|5454.3|5447.8|5444.8|39
1740002400000|2025-02-19 22:00:00|5449.9|5446.9|5451.6|5448.6|5452.2|5449.2|5449.7|5446.7|0
1740006000000|2025-02-19 23:00:00|5450.4|5447.4|5451.6|5448.6|5453.7|5450.7|5449.4|5446.4|0
1740009600000|2025-02-20 00:00:00|5451.1|5448.1|5457.3|5455.3|5457.8|5455.8|5446.8|5444.8|1433
1740013200000|2025-02-20 01:00:00|5457.8|5455.8|5451.8|5449.8|5458.8|5456.8|5451.8|5449.8|1440
1740016800000|2025-02-20 02:00:00|5451.3|5449.3|5464.8|5462.8|5465.8|5463.8|5450.8|5448.8|1811
1740020400000|2025-02-20 03:00:00|5464.3|5462.3|5462.8|5460.8|5465.8|5463.8|5461.3|5459.3|278
1740024000000|2025-02-20 04:00:00|5461.8|5459.8|5462.3|5460.3|5462.8|5460.8|5458.8|5456.8|637
1740027600000|2025-02-20 05:00:00|5461.8|5459.8|5458.8|5456.8|5465.8|5463.8|5458.8|5456.8|707
1740031200000|2025-02-20 06:00:00|5457.8|5455.8|5468.3|5466.3|5472.8|5470.8|5457.8|5455.8|4131
1740034800000|2025-02-20 07:00:00|5468.05|5466.55|5475.55|5474.05|5477.55|5476.05|5464.05|5462.55|17860
1740038400000|2025-02-20 08:00:00|5474.55|5473.05|5484.55|5483.05|5485.55|5484.05|5471.55|5470.05|47220
1740042000000|2025-02-20 09:00:00|5485.55|5484.05|5496.55|5495.05|5497.55|5496.05|5480.55|5479.05|36713
1740045600000|2025-02-20 10:00:00|5497.55|5496.05|5493.55|5492.05|5499.55|5498.05|5488.55|5487.05|33942
1740049200000|2025-02-20 11:00:00|5492.55|5491.05|5486.55|5485.05|5499.55|5498.05|5484.55|5483.05|32506
1740052800000|2025-02-20 12:00:00|5487.55|5486.05|5491.55|5490.05|5494.55|5493.05|5487.55|5486.05|24337
1740056400000|2025-02-20 13:00:00|5492.55|5491.05|5480.55|5479.05|5492.55|5491.05|5478.55|5477.05|32378
1740060000000|2025-02-20 14:00:00|5479.55|5478.05|5473.55|5472.05|5488.55|5487.05|5473.55|5472.05|44002
1740063600000|2025-02-20 15:00:00|5474.55|5473.05|5457.55|5456.05|5481.55|5480.05|5457.55|5456.05|116590
1740067200000|2025-02-20 16:00:00|5458.55|5457.05|5454.9|5453.4|5468.55|5467.05|5453.55|5452.05|126946
1740070800000|2025-02-20 17:00:00|5453.9|5452.4|5458.9|5457.4|5464.9|5463.4|5453.9|5452.4|19783
1740074400000|2025-02-20 18:00:00|5457.9|5456.4|5458.9|5457.4|5460.9|5459.4|5454.9|5453.4|7050
1740078000000|2025-02-20 19:00:00|5457.9|5456.4|5464.9|5463.4|5466.9|5465.4|5457.9|5456.4|7293
1740081600000|2025-02-20 20:00:00|5465.9|5464.4|5461.9|5460.4|5466.9|5465.4|5460.9|5459.4|9234
1740085200000|2025-02-20 21:00:00|5461.45|5458.45|5458.15|5455.15|5461.85|5458.85|5455.15|5452.15|12
1740088800000|2025-02-20 22:00:00|5458.05|5455.05|5458|5455|5458.3|5455.3|5457.4|5454.4|0
1740092400000|2025-02-20 23:00:00|5457.3|5454.3|5462.1|5459.1|5464.1|5461.1|5456.9|5453.9|0
1740096000000|2025-02-21 00:00:00|5461.7|5458.7|5463.6|5461.6|5466.1|5464.1|5460.1|5457.8|526
1740099600000|2025-02-21 01:00:00|5462.6|5460.6|5457.6|5455.6|5462.6|5460.6|5457.1|5455.1|709
1740103200000|2025-02-21 02:00:00|5458.6|5456.6|5461.6|5459.6|5462.6|5460.6|5457.6|5455.6|492
1740106800000|2025-02-21 03:00:00|5460.6|5458.6|5455.6|5453.6|5460.6|5458.6|5455.6|5453.6|437
1740110400000|2025-02-21 04:00:00|5455.1|5453.1|5454.6|5452.6|5456.6|5454.6|5454.6|5452.6|151
1740114000000|2025-02-21 05:00:00|5455.6|5453.6|5456.6|5454.6|5457.6|5455.6|5453.6|5451.6|289
1740117600000|2025-02-21 06:00:00|5457.6|5455.6|5466.6|5464.6|5469.6|5467.6|5457.6|5455.6|3214
1740121200000|2025-02-21 07:00:00|5466.35|5464.85|5461.35|5459.85|5472.35|5470.85|5460.35|5458.85|10484
1740124800000|2025-02-21 08:00:00|5463.35|5461.85|5462.35|5460.85|5471.35|5469.85|5457.85|5456.35|43987
1740128400000|2025-02-21 09:00:00|5463.35|5461.85|5463.35|5461.85|5472.35|5470.85|5454.35|5452.85|49119
1740132000000|2025-02-21 10:00:00|5464.35|5462.85|5483.35|5481.85|5487.35|5485.85|5461.35|5459.85|109343
1740135600000|2025-02-21 11:00:00|5482.35|5480.85|5479.35|5477.85|5488.35|5486.85|5477.35|5475.85|43573
1740139200000|2025-02-21 12:00:00|5478.35|5476.85|5476.35|5474.85|5480.35|5478.85|5473.35|5471.85|25017
1740142800000|2025-02-21 13:00:00|5475.85|5474.35|5474.85|5473.35|5484.35|5482.85|5474.35|5472.85|20246
1740146400000|2025-02-21 14:00:00|5475.35|5473.85|5459.85|5458.35|5483.35|5481.85|5456.35|5454.85|72412
1740150000000|2025-02-21 15:00:00|5455.35|5453.85|5465.35|5463.85|5467.35|5465.85|5452.35|5450.85|81853
1740153600000|2025-02-21 16:00:00|5466.35|5464.85|5476.35|5474.85|5478.35|5476.85|5462.35|5460.85|118931
1740157200000|2025-02-21 17:00:00|5477.35|5475.85|5459.35|5457.85|5477.35|5475.85|5458.35|5456.85|18984
1740160800000|2025-02-21 18:00:00|5458.35|5456.85|5441.35|5439.85|5459.35|5457.85|5440.35|5438.85|27103
1740164400000|2025-02-21 19:00:00|5440.35|5438.85|5433.35|5431.85|5446.35|5444.85|5427.35|5425.85|15569
1740168000000|2025-02-21 20:00:00|5432.35|5430.85|5440.85|5439.35|5442.35|5440.85|5431.35|5429.85|13612
1740171600000|2025-02-21 21:00:00|5441.6|5438.6|5441.3|5438.3|5445.6|5442.6|5439.3|5436.3|42
1740351600000|2025-02-23 23:00:00|5452.5|5449.5|5467.2|5464.2|5469.2|5466.2|5450.3|5447.3|0
1740355200000|2025-02-24 00:00:00|5467.1|5464.1|5479|5477|5481.5|5479.5|5454|5452|5310
1740358800000|2025-02-24 01:00:00|5478.5|5476.5|5492|5490|5515.5|5513.5|5477.5|5475.5|5068
1740362400000|2025-02-24 02:00:00|5492.5|5490.5|5490.5|5488.5|5495|5493|5488|5486|2469
1740366000000|2025-02-24 03:00:00|5491|5489|5490.5|5488.5|5494|5492|5487.5|5485.5|955
1740369600000|2025-02-24 04:00:00|5490|5488|5489.5|5487.5|5495|5493|5488|5486|1640
1740373200000|2025-02-24 05:00:00|5490|5488|5507.5|5505.5|5508|5506|5490|5488|2672
1740376800000|2025-02-24 06:00:00|5507|5505|5492|5490|5512|5510|5486|5484|6018
1740380400000|2025-02-24 07:00:00|5491.75|5490.25|5480.75|5479.25|5501.75|5500.25|5478.75|5477.25|21765
1740384000000|2025-02-24 08:00:00|5483.25|5481.75|5458.75|5457.25|5484.75|5483.25|5431.75|5430.25|90624
1740387600000|2025-02-24 09:00:00|5459.75|5458.25|5473.75|5472.25|5479.75|5478.25|5457.75|5456.25|61306
1740391200000|2025-02-24 10:00:00|5474.75|5473.25|5463.75|5462.25|5481.75|5480.25|5462.75|5461.25|34733
1740394800000|2025-02-24 11:00:00|5464.75|5463.25|5470.75|5469.25|5480.75|5479.25|5461.75|5460.25|30273
1740398400000|2025-02-24 12:00:00|5469.75|5468.25|5471.75|5470.25|5471.75|5470.25|5454.75|5453.25|24933
1740402000000|2025-02-24 13:00:00|5470.75|5469.25|5468.75|5467.25|5474.75|5473.25|5464.75|5463.25|18543
1740405600000|2025-02-24 14:00:00|5469.75|5468.25|5432.75|5431.25|5471.75|5470.25|5430.75|5429.25|49759
1740409200000|2025-02-24 15:00:00|5434.25|5432.75|5438.75|5437.25|5445.75|5444.25|5421.75|5420.25|70073
1740412800000|2025-02-24 16:00:00|5439.75|5438.25|5446.75|5445.25|5453.75|5452.25|5436.75|5435.25|127580
1740416400000|2025-02-24 17:00:00|5446.25|5444.75|5447.75|5446.25|5454.75|5453.25|5445.75|5444.25|19318
1740420000000|2025-02-24 18:00:00|5448.75|5447.25|5440.75|5439.25|5451.75|5450.25|5439.75|5438.25|8707
1740423600000|2025-02-24 19:00:00|5441.25|5439.75|5433.75|5432.25|5444.75|5443.25|5431.75|5430.25|9253
1740427200000|2025-02-24 20:00:00|5432.75|5431.25|5423.25|5421.75|5436.75|5435.25|5422.25|5420.75|17983
1740430800000|2025-02-24 21:00:00|5424.7|5421.7|5427.8|5424.8|5431|5428|5422|5419|4
1740434400000|2025-02-24 22:00:00|5427.4|5424.4|5427.6|5424.6|5427.7|5424.7|5426.2|5423.2|0
1740438000000|2025-02-24 23:00:00|5428.4|5425.4|5422.1|5419.1|5430.7|5427.7|5418.5|5415.5|0
1740441600000|2025-02-25 00:00:00|5422.4|5419.4|5426.4|5424.4|5431.9|5429.9|5421.9|5419.4|1116
1740445200000|2025-02-25 01:00:00|5426.9|5424.9|5434.4|5432.4|5435.4|5433.4|5425.9|5423.9|578
1740448800000|2025-02-25 02:00:00|5435.4|5433.4|5441.4|5439.4|5441.4|5439.4|5432.4|5430.4|1328
1740452400000|2025-02-25 03:00:00|5442.4|5440.4|5445.4|5443.4|5452.4|5450.4|5442.4|5440.4|3159
1740456000000|2025-02-25 04:00:00|5446.4|5444.4|5442.4|5440.4|5448.4|5446.4|5442.4|5440.4|511
1740459600000|2025-02-25 05:00:00|5442.9|5440.9|5447.4|5445.4|5448.4|5446.4|5442.4|5440.4|745
1740463200000|2025-02-25 06:00:00|5446.9|5444.9|5432.4|5430.4|5448.4|5446.4|5430.4|5428.4|3496
1740466800000|2025-02-25 07:00:00|5432.15|5430.65|5417.15|5415.65|5432.65|5431.15|5412.15|5410.65|17511
1740470400000|2025-02-25 08:00:00|5416.15|5414.65|5427.15|5425.65|5450.15|5448.65|5413.15|5411.65|56930
1740474000000|2025-02-25 09:00:00|5428.15|5426.65|5443.15|5441.65|5453.15|5451.65|5426.15|5424.65|45109
1740477600000|2025-02-25 10:00:00|5444.15|5442.65|5443.15|5441.65|5457.15|5455.65|5440.15|5438.65|35222
1740481200000|2025-02-25 11:00:00|5444.15|5442.65|5455.15|5453.65|5460.15|5458.65|5442.15|5440.65|21196
1740484800000|2025-02-25 12:00:00|5454.15|5452.65|5459.15|5457.65|5460.15|5458.65|5451.15|5449.65|22866
1740488400000|2025-02-25 13:00:00|5458.15|5456.65|5474.65|5473.15|5475.15|5473.65|5454.15|5452.65|29926
1740492000000|2025-02-25 14:00:00|5474.15|5472.65|5460.15|5458.65|5476.15|5474.65|5456.15|5454.65|55182
1740495600000|2025-02-25 15:00:00|5459.15|5457.65|5449.15|5447.65|5460.15|5458.65|5430.15|5428.65|91987
1740499200000|2025-02-25 16:00:00|5450.15|5448.65|5461.15|5459.65|5463.65|5462.15|5439.15|5437.65|138221
1740502800000|2025-02-25 17:00:00|5460.65|5459.15|5462.15|5460.65|5462.15|5460.65|5449.15|5447.65|19700
1740506400000|2025-02-25 18:00:00|5463.15|5461.65|5469.15|5467.65|5480.15|5478.65|5456.15|5454.65|25726
1740510000000|2025-02-25 19:00:00|5468.65|5467.15|5473.15|5471.65|5476.15|5474.65|5459.15|5457.65|9136
1740513600000|2025-02-25 20:00:00|5472.15|5470.65|5461.65|5460.15|5481.15|5479.65|5460.15|5458.65|16896
1740517200000|2025-02-25 21:00:00|5462.8|5459.8|5470.1|5467.1|5474|5471|5461.9|5458.9|41
1740520800000|2025-02-25 22:00:00|5470.2|5467.2|5473.5|5470.5|5473.7|5470.7|5469.9|5466.9|0
1740524400000|2025-02-25 23:00:00|5475|5472|5477|5474|5479.8|5476.8|5473.5|5470.5|0
1740528000000|2025-02-26 00:00:00|5476.7|5473.7|5466.3|5464.3|5478.8|5475.8|5463.8|5461.8|1277
1740531600000|2025-02-26 01:00:00|5465.8|5463.8|5465.8|5463.8|5468.8|5466.8|5461.8|5459.8|657
1740535200000|2025-02-26 02:00:00|5466.8|5464.8|5467.8|5465.8|5468.8|5466.8|5462.8|5460.8|406
1740538800000|2025-02-26 03:00:00|5468.3|5466.3|5465.8|5463.8|5470.8|5468.8|5465.8|5463.8|297
1740542400000|2025-02-26 04:00:00|5464.8|5462.8|5473.8|5471.8|5473.8|5471.8|5464.8|5462.8|265
1740546000000|2025-02-26 05:00:00|5474.8|5472.8|5481.8|5479.8|5483.8|5481.8|5474.8|5472.8|1084
1740549600000|2025-02-26 06:00:00|5484.8|5482.8|5488.8|5486.8|5490.8|5488.8|5480.8|5478.8|3540
1740553200000|2025-02-26 07:00:00|5488.55|5487.05|5476.55|5475.05|5488.55|5487.05|5472.55|5471.05|17665
1740556800000|2025-02-26 08:00:00|5477.55|5476.05|5494.55|5493.05|5496.55|5495.05|5473.55|5472.05|50790
1740560400000|2025-02-26 09:00:00|5493.55|5492.05|5505.55|5504.05|5505.55|5504.05|5491.55|5490.05|50974
1740564000000|2025-02-26 10:00:00|5506.55|5505.05|5509.55|5508.05|5513.55|5512.05|5503.55|5502.05|32633
1740567600000|2025-02-26 11:00:00|5508.55|5507.05|5509.55|5508.05|5522.55|5521.05|5506.55|5505.05|50359
1740571200000|2025-02-26 12:00:00|5508.55|5507.05|5524.55|5523.05|5527.55|5526.05|5508.55|5507.05|47271
1740574800000|2025-02-26 13:00:00|5525.55|5524.05|5518.55|5517.05|5532.55|5531.05|5515.55|5514.05|45452
1740578400000|2025-02-26 14:00:00|5519.55|5518.05|5509.55|5508.05|5519.55|5518.05|5497.55|5496.05|59519
1740582000000|2025-02-26 15:00:00|5510.55|5509.05|5520.55|5519.05|5521.55|5520.05|5506.55|5505.05|57694
1740585600000|2025-02-26 16:00:00|5521.55|5520.05|5520.55|5519.05|5530.55|5529.05|5518.55|5517.05|169000
1740589200000|2025-02-26 17:00:00|5519.55|5518.05|5498.55|5497.05|5527.05|5525.55|5495.55|5494.05|54952
1740592800000|2025-02-26 18:00:00|5498.05|5496.55|5475.55|5474.05|5499.55|5498.05|5472.55|5471.05|28550
1740596400000|2025-02-26 19:00:00|5474.55|5473.05|5474.55|5473.05|5484.55|5483.05|5470.55|5469.05|16298
1740600000000|2025-02-26 20:00:00|5475.55|5474.05|5485.05|5483.55|5489.55|5488.05|5473.55|5472.05|14325
1740603600000|2025-02-26 21:00:00|5485.6|5482.6|5495.1|5492.1|5498.9|5495.9|5474|5471|24
1740607200000|2025-02-26 22:00:00|5495.3|5492.3|5489.3|5486.3|5496.2|5493.2|5489.3|5486.3|0
1740610800000|2025-02-26 23:00:00|5486|5483|5489.3|5486.3|5490.5|5487.5|5481.4|5478.4|0
1740614400000|2025-02-27 00:00:00|5489.1|5486.1|5489|5487|5499.5|5497.5|5488|5485.5|1498
1740618000000|2025-02-27 01:00:00|5488.5|5486.5|5490|5488|5495|5493|5481|5479|1367
1740621600000|2025-02-27 02:00:00|5489|5487|5495|5493|5497|5495|5484|5482|1333
1740625200000|2025-02-27 03:00:00|5496|5494|5495.5|5493.5|5502|5500|5495|5493|1083
1740628800000|2025-02-27 04:00:00|5495|5493|5495|5493|5498|5496|5493|5491|1231
1740632400000|2025-02-27 05:00:00|5496|5494|5503|5501|5506|5504|5494.5|5492.5|1718
1740636000000|2025-02-27 06:00:00|5502.5|5500.5|5504|5502|5508.5|5506.5|5501|5499|2821
1740639600000|2025-02-27 07:00:00|5503.75|5502.25|5475.75|5474.25|5503.75|5502.25|5474.75|5473.25|19337
1740643200000|2025-02-27 08:00:00|5478.25|5476.75|5476.75|5475.25|5480.75|5479.25|5464.75|5463.25|67924
1740646800000|2025-02-27 09:00:00|5475.75|5474.25|5493.25|5491.75|5494.75|5493.25|5475.75|5474.25|51452
1740650400000|2025-02-27 10:00:00|5492.75|5491.25|5485.75|5484.25|5495.75|5494.25|5481.75|5480.25|35916
1740654000000|2025-02-27 11:00:00|5484.75|5483.25|5492.75|5491.25|5496.75|5495.25|5484.75|5483.25|29538
1740657600000|2025-02-27 12:00:00|5492.25|5490.75|5489.75|5488.25|5497.75|5496.25|5488.75|5487.25|17835
1740661200000|2025-02-27 13:00:00|5488.75|5487.25|5467.75|5466.25|5494.75|5493.25|5455.75|5454.25|61976
1740664800000|2025-02-27 14:00:00|5466.75|5465.25|5448.25|5446.75|5475.75|5474.25|5444.75|5443.25|88791
1740668400000|2025-02-27 15:00:00|5447.75|5446.25|5464.75|5463.25|5470.75|5469.25|5434.75|5433.25|94317
1740672000000|2025-02-27 16:00:00|5464.25|5462.75|5456.75|5455.25|5473.75|5472.25|5454.75|5453.25|149384
1740675600000|2025-02-27 17:00:00|5457.25|5455.75|5459.75|5458.25|5463.75|5462.25|5450.75|5449.25|20829
1740679200000|2025-02-27 18:00:00|5460.75|5459.25|5471.75|5470.25|5476.75|5475.25|5460.75|5459.25|15531
1740682800000|2025-02-27 19:00:00|5470.75|5469.25|5440.75|5439.25|5471.75|5470.25|5434.75|5433.25|21270
1740686400000|2025-02-27 20:00:00|5439.75|5438.25|5429.75|5428.25|5440.75|5439.25|5425.75|5424.25|26394
1740690000000|2025-02-27 21:00:00|5433.1|5430.1|5436.6|5433.6|5441.6|5438.6|5429.4|5426.4|184
1740693600000|2025-02-27 22:00:00|5436.5|5433.5|5436.9|5433.9|5437.4|5434.4|5434.8|5431.8|0
1740697200000|2025-02-27 23:00:00|5438.5|5435.5|5442.5|5439.5|5444.6|5441.6|5438|5435|0
1740700800000|2025-02-28 00:00:00|5442.3|5439.3|5408.4|5406.4|5444.4|5441.4|5407.9|5405.9|3462
1740704400000|2025-02-28 01:00:00|5408.9|5406.9|5409.4|5407.4|5423.4|5421.4|5406.4|5404.4|2250
1740708000000|2025-02-28 02:00:00|5410.4|5408.4|5400.4|5398.4|5416.4|5414.4|5399.4|5397.4|2670
1740711600000|2025-02-28 03:00:00|5401.4|5399.4|5395.4|5393.4|5402.4|5400.4|5386.4|5384.4|4338
1740715200000|2025-02-28 04:00:00|5395.9|5393.9|5399.4|5397.4|5406.4|5404.4|5390.4|5388.4|2276
1740718800000|2025-02-28 05:00:00|5398.9|5396.9|5404.4|5402.4|5407.4|5405.4|5398.4|5396.4|1214
1740722400000|2025-02-28 06:00:00|5403.4|5401.4|5400.4|5398.4|5409.4|5407.4|5396.4|5394.4|6104
1740726000000|2025-02-28 07:00:00|5400.15|5398.65|5416.15|5414.65|5421.15|5419.65|5392.15|5390.65|27202
1740729600000|2025-02-28 08:00:00|5415.15|5413.65|5434.15|5432.65|5437.15|5435.65|5409.15|5407.65|80330
1740733200000|2025-02-28 09:00:00|5435.15|5433.65|5441.15|5439.65|5447.15|5445.65|5430.15|5428.65|45711
1740736800000|2025-02-28 10:00:00|5441.65|5440.15|5441.15|5439.65|5449.15|5447.65|5433.15|5431.65|55492
1740740400000|2025-02-28 11:00:00|5442.15|5440.65|5448.15|5446.65|5449.15|5447.65|5441.15|5439.65|19900
1740744000000|2025-02-28 12:00:00|5447.15|5445.65|5436.15|5434.65|5449.15|5447.65|5426.15|5424.65|30425
1740747600000|2025-02-28 13:00:00|5435.65|5434.15|5436.15|5434.65|5440.15|5438.65|5428.15|5426.65|37975
1740751200000|2025-02-28 14:00:00|5437.15|5435.65|5448.15|5446.65|5448.15|5446.65|5422.15|5420.65|60010
1740754800000|2025-02-28 15:00:00|5447.15|5445.65|5454.15|5452.65|5456.15|5454.65|5443.15|5441.65|64688
1740758400000|2025-02-28 16:00:00|5455.15|5453.65|5465.15|5463.65|5467.15|5465.65|5446.15|5444.65|265737
1740762000000|2025-02-28 17:00:00|5464.65|5463.15|5432.15|5430.65|5469.65|5468.15|5431.15|5429.65|48191
1740765600000|2025-02-28 18:00:00|5431.15|5429.65|5402.15|5400.65|5440.15|5438.65|5402.15|5400.65|68905
1740769200000|2025-02-28 19:00:00|5401.15|5399.65|5431.15|5429.65|5432.15|5430.65|5401.15|5399.65|20302
1740772800000|2025-02-28 20:00:00|5430.65|5429.15|5455.65|5454.15|5459.15|5457.65|5430.15|5428.65|23676
1740776400000|2025-02-28 21:00:00|5459.3|5456.3|5454.6|5451.6|5461.3|5458.3|5450.6|5447.6|63
1740956400000|2025-03-02 23:00:00|5476.7|5473.7|5476.6|5473.6|5489.7|5486.7|5474|5471|0
1740960000000|2025-03-03 00:00:00|5476.8|5473.8|5462.3|5460.3|5483.8|5481.8|5462.3|5460.3|6532
1740963600000|2025-03-03 01:00:00|5462.8|5460.8|5466.8|5464.8|5468.8|5466.8|5456.8|5454.8|2581
1740967200000|2025-03-03 02:00:00|5465.8|5463.8|5470.8|5468.8|5472.8|5470.8|5464.8|5462.8|1987
1740970800000|2025-03-03 03:00:00|5469.8|5467.8|5474.3|5472.3|5474.8|5472.8|5468.8|5466.8|1038
1740974400000|2025-03-03 04:00:00|5473.8|5471.8|5477.8|5475.8|5478.8|5476.8|5472.8|5470.8|1480
1740978000000|2025-03-03 05:00:00|5478.3|5476.3|5489.8|5487.8|5489.8|5487.8|5475.8|5473.8|3575
1740981600000|2025-03-03 06:00:00|5488.8|5486.8|5483.8|5481.8|5497.8|5495.8|5480.3|5478.3|8753
1740985200000|2025-03-03 07:00:00|5483.55|5482.05|5467.55|5466.05|5485.55|5484.05|5463.55|5462.05|20067
1740988800000|2025-03-03 08:00:00|5466.55|5465.05|5459.55|5458.05|5484.55|5483.05|5431.05|5429.55|81286
1740992400000|2025-03-03 09:00:00|5458.55|5457.05|5494.55|5493.05|5494.55|5493.05|5453.55|5452.05|41294
1740996000000|2025-03-03 10:00:00|5495.55|5494.05|5501.55|5500.05|5504.55|5503.05|5482.55|5481.05|66213
1740999600000|2025-03-03 11:00:00|5502.55|5501.05|5513.55|5512.05|5514.55|5513.05|5495.55|5494.05|41098
1741003200000|2025-03-03 12:00:00|5512.55|5511.05|5554.55|5553.05|5556.55|5555.05|5511.55|5510.05|103358
1741006800000|2025-03-03 13:00:00|5555.05|5553.55|5550.55|5549.05|5555.55|5554.05|5540.55|5539.05|58790
1741010400000|2025-03-03 14:00:00|5551.05|5549.55|5552.05|5550.55|5567.55|5566.05|5545.55|5544.05|91132
1741014000000|2025-03-03 15:00:00|5550.55|5549.05|5554.55|5553.05|5564.55|5563.05|5524.55|5523.05|108634
1741017600000|2025-03-03 16:00:00|5555.55|5554.05|5548.55|5547.05|5560.55|5559.05|5535.55|5534.05|226598
1741021200000|2025-03-03 17:00:00|5547.55|5546.05|5544.55|5543.05|5558.55|5557.05|5541.55|5540.05|29320
1741024800000|2025-03-03 18:00:00|5543.55|5542.05|5526.55|5525.05|5545.55|5544.05|5513.55|5512.05|32783
1741028400000|2025-03-03 19:00:00|5525.55|5524.05|5503.55|5502.05|5535.55|5534.05|5503.55|5502.05|17902
1741032000000|2025-03-03 20:00:00|5504.05|5502.55|5501.55|5500.05|5508.05|5506.55|5469.55|5468.05|37960
1741035600000|2025-03-03 21:00:00|5504.3|5501.3|5515.6|5512.6|5517|5514|5502.9|5499.9|53
1741039200000|2025-03-03 22:00:00|5515.4|5512.4|5514.2|5511.2|5515.5|5512.5|5513.1|5510.1|0
1741042800000|2025-03-03 23:00:00|5513.9|5510.9|5503.7|5500.7|5518.6|5515.6|5500.6|5497.6|0
1741046400000|2025-03-04 00:00:00|5504|5501|5500.2|5498.2|5513.2|5511.2|5491.2|5489.2|3446
1741050000000|2025-03-04 01:00:00|5501.2|5499.2|5490.2|5488.2|5501.2|5499.2|5482.7|5480.7|2512
1741053600000|2025-03-04 02:00:00|5489.2|5487.2|5491.2|5489.2|5496.2|5494.2|5486.2|5484.2|1231
1741057200000|2025-03-04 03:00:00|5491.7|5489.7|5493.2|5491.2|5496.7|5494.7|5488.2|5486.2|1096
1741060800000|2025-03-04 04:00:00|5493.7|5491.7|5489.7|5487.7|5497.2|5495.2|5487.2|5485.2|1078
1741064400000|2025-03-04 05:00:00|5490.2|5488.2|5502.2|5500.2|5507.2|5505.2|5484.2|5482.2|2429
1741068000000|2025-03-04 06:00:00|5501.2|5499.2|5500.2|5498.2|5506.2|5504.2|5494.2|5492.2|2782
1741071600000|2025-03-04 07:00:00|5499.95|5498.45|5474.95|5473.45|5501.95|5500.45|5471.95|5470.45|21685
1741075200000|2025-03-04 08:00:00|5476.95|5475.45|5448.95|5447.45|5479.95|5478.45|5444.95|5443.45|108450
1741078800000|2025-03-04 09:00:00|5447.95|5446.45|5440.95|5439.45|5460.95|5459.45|5437.95|5436.45|77293
1741082400000|2025-03-04 10:00:00|5437.95|5436.45|5431.95|5430.45|5438.95|5437.45|5416.95|5415.45|73802
1741086000000|2025-03-04 11:00:00|5430.95|5429.45|5421.95|5420.45|5433.95|5432.45|5417.95|5416.45|51329
1741089600000|2025-03-04 12:00:00|5420.95|5419.45|5405.95|5404.45|5422.95|5421.45|5404.95|5403.45|62829
1741093200000|2025-03-04 13:00:00|5406.95|5405.45|5386.95|5385.45|5411.95|5410.45|5385.95|5384.45|78049
1741096800000|2025-03-04 14:00:00|5385.95|5384.45|5390.95|5389.45|5414.95|5413.45|5383.95|5382.45|125587
1741100400000|2025-03-04 15:00:00|5389.95|5388.45|5393.95|5392.45|5406.95|5405.45|5366.95|5365.45|160318
1741104000000|2025-03-04 16:00:00|5392.95|5391.45|5411.95|5410.45|5414.95|5413.45|5378.95|5377.45|243784
1741107600000|2025-03-04 17:00:00|5412.95|5411.45|5415.45|5413.95|5427.95|5426.45|5406.95|5405.45|43499
1741111200000|2025-03-04 18:00:00|5415.95|5414.45|5464.95|5463.45|5468.95|5467.45|5413.95|5412.45|40018
1741114800000|2025-03-04 19:00:00|5463.95|5462.45|5481.95|5480.45|5491.95|5490.45|5462.95|5461.45|34545
1741118400000|2025-03-04 20:00:00|5480.95|5479.45|5444.95|5443.45|5496.95|5495.45|5439.95|5438.45|31559
1741122000000|2025-03-04 21:00:00|5443.5|5440.5|5477.2|5474.2|5490.8|5487.8|5443.5|5440.5|15
1741125600000|2025-03-04 22:00:00|5477.3|5474.3|5481.7|5478.7|5481.8|5478.8|5474.8|5471.8|0
1741129200000|2025-03-04 23:00:00|5481.2|5478.2|5482|5479|5489.7|5486.7|5475.1|5472.1|0
1741132800000|2025-03-05 00:00:00|5481.9|5478.9|5465|5463|5485.7|5482.7|5455.5|5453.5|3049
1741136400000|2025-03-05 01:00:00|5466.5|5464.5|5462|5460|5473.5|5471.5|5441.5|5439.5|2879
1741140000000|2025-03-05 02:00:00|5462.5|5460.5|5457|5455|5467|5465|5455|5453|1543
1741143600000|2025-03-05 03:00:00|5456|5454|5479|5477|5479|5477|5453.5|5451.5|1882
1741147200000|2025-03-05 04:00:00|5478|5476|5473|5471|5480|5478|5471|5469|931
1741150800000|2025-03-05 05:00:00|5473.5|5471.5|5479|5477|5479|5477|5470|5468|1031
1741154400000|2025-03-05 06:00:00|5478|5476|5479|5477|5483|5481|5462|5460|4062
1741158000000|2025-03-05 07:00:00|5478.75|5477.25|5480.75|5479.25|5495.75|5494.25|5468.75|5467.25|28697
1741161600000|2025-03-05 08:00:00|5481.75|5480.25|5476.75|5475.25|5505.75|5504.25|5467.75|5466.25|131007
1741165200000|2025-03-05 09:00:00|5475.75|5474.25|5525.75|5524.25|5526.75|5525.25|5471.75|5470.25|91947
1741168800000|2025-03-05 10:00:00|5526.75|5525.25|5501.75|5500.25|5532.75|5531.25|5496.75|5495.25|75112
1741172400000|2025-03-05 11:00:00|5502.75|5501.25|5501.75|5500.25|5511.75|5510.25|5495.75|5494.25|47903
1741176000000|2025-03-05 12:00:00|5502.75|5501.25|5506.75|5505.25|5519.75|5518.25|5495.75|5494.25|50890
1741179600000|2025-03-05 13:00:00|5507.75|5506.25|5505.75|5504.25|5525.75|5524.25|5499.75|5498.25|74403
1741183200000|2025-03-05 14:00:00|5504.75|5503.25|5487.25|5485.75|5507.75|5506.25|5481.75|5480.25|82063
1741186800000|2025-03-05 15:00:00|5488.25|5486.75|5508.75|5507.25|5516.75|5515.25|5488.25|5486.75|100189
1741190400000|2025-03-05 16:00:00|5507.75|5506.25|5508.75|5507.25|5518.75|5517.25|5485.75|5484.25|202783
1741194000000|2025-03-05 17:00:00|5507.75|5506.25|5519.75|5518.25|5521.75|5520.25|5504.25|5502.75|25636
1741197600000|2025-03-05 18:00:00|5520.75|5519.25|5518.75|5517.25|5523.75|5522.25|5501.75|5500.25|20100
1741201200000|2025-03-05 19:00:00|5517.75|5516.25|5532.75|5531.25|5537.75|5536.25|5516.75|5515.25|16833
1741204800000|2025-03-05 20:00:00|5533.25|5531.75|5531.75|5530.25|5541.75|5540.25|5527.75|5526.25|13546
1741208400000|2025-03-05 21:00:00|5532.9|5529.9|5527.6|5524.6|5534.1|5531.1|5524.2|5521.2|29
1741212000000|2025-03-05 22:00:00|5527.3|5524.3|5528.4|5525.4|5529.9|5526.9|5527.2|5524.2|0
1741215600000|2025-03-05 23:00:00|5530.3|5527.3|5528.8|5525.8|5536.6|5533.6|5525.6|5522.6|0
1741219200000|2025-03-06 00:00:00|5528.3|5525.3|5515.3|5513.3|5533|5530.8|5515.3|5513.3|3147
1741222800000|2025-03-06 01:00:00|5516.3|5514.3|5528.3|5526.3|5531.3|5529.3|5510.3|5508.3|2219
1741226400000|2025-03-06 02:00:00|5528.8|5526.8|5531.3|5529.3|5534.3|5532.3|5525.3|5523.3|511
1741230000000|2025-03-06 03:00:00|5529.3|5527.3|5529.3|5527.3|5532.3|5530.3|5525.3|5523.3|699
1741233600000|2025-03-06 04:00:00|5531.3|5529.3|5536.3|5534.3|5537.3|5535.3|5528.3|5526.3|590
1741237200000|2025-03-06 05:00:00|5537.3|5535.3|5537.3|5535.3|5540.3|5538.3|5534.8|5532.8|2078
1741240800000|2025-03-06 06:00:00|5536.3|5534.3|5551.3|5549.3|5557.3|5555.3|5536.3|5534.3|4367
1741244400000|2025-03-06 07:00:00|5551.05|5549.55|5539.05|5537.55|5564.05|5562.55|5537.05|5535.55|27872
1741248000000|2025-03-06 08:00:00|5538.05|5536.55|5499.05|5497.55|5540.05|5538.55|5497.05|5495.55|86326
1741251600000|2025-03-06 09:00:00|5500.05|5498.55|5477.05|5475.55|5515.05|5513.55|5474.05|5472.55|98967
1741255200000|2025-03-06 10:00:00|5476.55|5475.05|5455.05|5453.55|5478.05|5476.55|5455.05|5453.55|83347
1741258800000|2025-03-06 11:00:00|5454.05|5452.55|5476.05|5474.55|5484.05|5482.55|5451.05|5449.55|55927
1741262400000|2025-03-06 12:00:00|5477.05|5475.55|5473.05|5471.55|5481.05|5479.55|5466.05|5464.55|31746
1741266000000|2025-03-06 13:00:00|5472.05|5470.55|5476.05|5474.55|5489.05|5487.55|5450.05|5448.55|63496
1741269600000|2025-03-06 14:00:00|5475.05|5473.55|5493.55|5492.05|5504.55|5503.05|5461.05|5459.55|84736
1741273200000|2025-03-06 15:00:00|5492.05|5490.55|5521.05|5519.55|5528.05|5526.55|5488.05|5486.55|93457
1741276800000|2025-03-06 16:00:00|5522.05|5520.55|5490.05|5488.55|5539.05|5537.55|5489.05|5487.55|204964
1741280400000|2025-03-06 17:00:00|5489.05|5487.55|5489.05|5487.55|5505.05|5503.55|5476.05|5474.55|42198
1741284000000|2025-03-06 18:00:00|5488.55|5487.05|5489.05|5487.55|5498.05|5496.55|5476.05|5474.55|15334
1741287600000|2025-03-06 19:00:00|5489.55|5488.05|5481.05|5479.55|5507.05|5505.55|5472.05|5470.55|17244
1741291200000|2025-03-06 20:00:00|5480.05|5478.55|5479.55|5478.05|5501.05|5499.55|5477.05|5475.55|18708
1741294800000|2025-03-06 21:00:00|5482.3|5479.3|5496.1|5493.1|5505.7|5502.7|5479.7|5476.7|20
1741298400000|2025-03-06 22:00:00|5496.2|5493.2|5496.1|5493.1|5501.1|5498.1|5494.8|5491.8|0
1741302000000|2025-03-06 23:00:00|5498.1|5495.1|5492.6|5489.6|5498.7|5495.7|5489.4|5486.4|0
1741305600000|2025-03-07 00:00:00|5492.3|5489.3|5488.7|5486.7|5493.7|5491.7|5478.7|5476.7|1593
1741309200000|2025-03-07 01:00:00|5489.7|5487.7|5501.7|5499.7|5502.7|5500.7|5486.2|5484.2|774
1741312800000|2025-03-07 02:00:00|5500.7|5498.7|5501.7|5499.7|5509.7|5507.7|5498.7|5496.7|496
1741316400000|2025-03-07 03:00:00|5500.7|5498.7|5492.7|5490.7|5502.7|5500.7|5490.7|5488.7|887
1741320000000|2025-03-07 04:00:00|5492.2|5490.2|5491.7|5489.7|5496.7|5494.7|5488.7|5486.7|818
1741323600000|2025-03-07 05:00:00|5492.2|5490.2|5480.7|5478.7|5493.7|5491.7|5477.7|5475.7|1230
1741327200000|2025-03-07 06:00:00|5481.7|5479.7|5466.7|5464.7|5481.7|5479.7|5466.7|5464.7|3892
1741330800000|2025-03-07 07:00:00|5466.45|5464.95|5486.45|5484.95|5497.45|5495.95|5464.45|5462.95|15899
1741334400000|2025-03-07 08:00:00|5490.45|5488.95|5461.45|5459.95|5490.95|5489.45|5454.45|5452.95|68420
1741338000000|2025-03-07 09:00:00|5460.45|5458.95|5489.45|5487.95|5492.45|5490.95|5456.45|5454.95|54635
1741341600000|2025-03-07 10:00:00|5490.45|5488.95|5467.45|5465.95|5490.45|5488.95|5461.45|5459.95|96442
1741345200000|2025-03-07 11:00:00|5466.45|5464.95|5473.45|5471.95|5482.45|5480.95|5462.45|5460.95|38110
1741348800000|2025-03-07 12:00:00|5472.45|5470.95|5462.45|5460.95|5477.45|5475.95|5452.45|5450.95|41437
1741352400000|2025-03-07 13:00:00|5461.45|5459.95|5446.45|5444.95|5485.45|5483.95|5443.45|5441.95|81465
1741356000000|2025-03-07 14:00:00|5445.45|5443.95|5468.45|5466.95|5472.45|5470.95|5431.45|5429.95|78315
1741359600000|2025-03-07 15:00:00|5467.45|5465.95|5484.45|5482.95|5502.45|5500.95|5446.45|5444.95|127221
1741363200000|2025-03-07 16:00:00|5483.45|5481.95|5463.45|5461.95|5488.45|5486.95|5451.45|5449.95|185034
1741366800000|2025-03-07 17:00:00|5464.45|5462.95|5486.45|5484.95|5508.45|5506.95|5450.45|5448.95|42189
1741370400000|2025-03-07 18:00:00|5487.45|5485.95|5515.45|5513.95|5515.45|5513.95|5486.95|5485.45|13833
1741374000000|2025-03-07 19:00:00|5514.45|5512.95|5508.95|5507.45|5523.45|5521.95|5504.45|5502.95|9436
1741377600000|2025-03-07 20:00:00|5508.45|5506.95|5520.45|5518.95|5525.45|5523.95|5496.45|5494.95|19380
1741381200000|2025-03-07 21:00:00|5520.9|5517.9|5516.4|5513.4|5521.4|5518.4|5505.6|5502.6|28
1741557600000|2025-03-09 22:00:00|5491.4|5488.4|5473.7|5470.7|5492.3|5489.3|5468.9|5465.9|0
1741561200000|2025-03-09 23:00:00|5474.3|5471.3|5482|5479|5486.5|5483.5|5458.1|5455.1|0
1741564800000|2025-03-10 00:00:00|5481.4|5478.4|5498.1|5496.1|5500.1|5498.1|5478.2|5475.2|3151
1741568400000|2025-03-10 01:00:00|5498.6|5496.6|5510.1|5508.1|5510.1|5508.1|5497.1|5495.1|1498
1741572000000|2025-03-10 02:00:00|5509.1|5507.1|5500.1|5498.1|5510.1|5508.1|5499.1|5497.1|1056
1741575600000|2025-03-10 03:00:00|5499.1|5497.1|5503.6|5501.6|5509.1|5507.1|5495.1|5493.1|1463
1741579200000|2025-03-10 04:00:00|5504.1|5502.1|5497.1|5495.1|5509.1|5507.1|5496.1|5494.1|1127
1741582800000|2025-03-10 05:00:00|5498.1|5496.1|5494.1|5492.1|5504.6|5502.6|5491.1|5489.1|994
1741586400000|2025-03-10 06:00:00|5495.1|5493.1|5499.1|5497.1|5512.6|5510.6|5495.1|5493.1|3106
1741590000000|2025-03-10 07:00:00|5498.85|5497.35|5487.85|5486.35|5509.85|5508.35|5484.85|5483.35|13606
1741593600000|2025-03-10 08:00:00|5490.35|5488.85|5412.85|5411.35|5496.85|5495.35|5409.85|5408.35|81940
1741597200000|2025-03-10 09:00:00|5411.85|5410.35|5429.85|5428.35|5445.85|5444.35|5409.85|5408.35|65095
1741600800000|2025-03-10 10:00:00|5431.85|5430.35|5420.85|5419.35|5439.85|5438.35|5411.85|5410.35|44541
1741604400000|2025-03-10 11:00:00|5422.85|5421.35|5427.85|5426.35|5430.85|5429.35|5404.85|5403.35|62172
1741608000000|2025-03-10 12:00:00|5428.85|5427.35|5419.85|5418.35|5429.85|5428.35|5392.85|5391.35|63920
1741611600000|2025-03-10 13:00:00|5420.85|5419.35|5418.85|5417.35|5434.85|5433.35|5407.85|5406.35|66911
1741615200000|2025-03-10 14:00:00|5417.85|5416.35|5382.85|5381.35|5417.85|5416.35|5372.85|5371.35|141097
1741618800000|2025-03-10 15:00:00|5384.85|5383.35|5384.85|5383.35|5404.85|5403.35|5381.85|5380.35|98227
1741622400000|2025-03-10 16:00:00|5384.35|5382.85|5375.85|5374.35|5390.85|5389.35|5371.85|5370.35|178710
1741626000000|2025-03-10 17:00:00|5376.85|5375.35|5355.85|5354.35|5381.85|5380.35|5355.85|5354.35|35988
1741629600000|2025-03-10 18:00:00|5354.85|5353.35|5345.85|5344.35|5371.85|5370.35|5343.85|5342.35|26084
1741633200000|2025-03-10 19:00:00|5346.85|5345.35|5379.85|5378.35|5381.85|5380.35|5336.85|5335.35|42617
1741636800000|2025-03-10 20:00:00|5378.85|5377.35|5381.35|5379.85|5384.85|5383.35|5374.85|5373.35|8886
1741640400000|2025-03-10 21:00:00|5381.7|5378.7|5374.7|5371.7|5382.7|5379.7|5374.7|5371.7|18
1741644000000|2025-03-10 22:00:00|5373.7|5370.7|5366.2|5363.2|5379.1|5376.1|5360|5357|0
1741647600000|2025-03-10 23:00:00|5366.4|5363.4|5363.3|5360.3|5370.2|5367.2|5347.7|5344.7|0
1741651200000|2025-03-11 00:00:00|5363.5|5360.5|5337|5335|5366.8|5363.8|5328.5|5326.5|2440
1741654800000|2025-03-11 01:00:00|5337.5|5335.5|5347.5|5345.5|5349.5|5347.5|5328.5|5326.5|2116
1741658400000|2025-03-11 02:00:00|5348|5346|5366.5|5364.5|5375.5|5373.5|5345.5|5343.5|1750
1741662000000|2025-03-11 03:00:00|5367|5365|5384.5|5382.5|5388.5|5386.5|5366.5|5364.5|2634
1741665600000|2025-03-11 04:00:00|5383.5|5381.5|5398.5|5396.5|5400.5|5398.5|5380.5|5378.5|2070
1741669200000|2025-03-11 05:00:00|5399.5|5397.5|5408.5|5406.5|5410.5|5408.5|5393.5|5391.5|2844
1741672800000|2025-03-11 06:00:00|5408|5406|5406.5|5404.5|5423.5|5421.5|5393.5|5391.5|7646
1741676400000|2025-03-11 07:00:00|5406.25|5404.75|5416.25|5414.75|5426.25|5424.75|5402.25|5400.75|30138
1741680000000|2025-03-11 08:00:00|5414.25|5412.75|5417.25|5415.75|5420.25|5418.75|5389.25|5387.75|113885
1741683600000|2025-03-11 09:00:00|5418.25|5416.75|5410.25|5408.75|5426.25|5424.75|5402.25|5400.75|61492
1741687200000|2025-03-11 10:00:00|5411.25|5409.75|5402.25|5400.75|5412.25|5410.75|5396.25|5394.75|44159
1741690800000|2025-03-11 11:00:00|5401.25|5399.75|5386.25|5384.75|5401.25|5399.75|5382.25|5380.75|59134
1741694400000|2025-03-11 12:00:00|5385.25|5383.75|5375.25|5373.75|5388.25|5386.75|5364.25|5362.75|60650
1741698000000|2025-03-11 13:00:00|5376.25|5374.75|5350.75|5349.25|5387.25|5385.75|5344.25|5342.75|64768
1741701600000|2025-03-11 14:00:00|5351.25|5349.75|5302.25|5300.75|5365.75|5364.25|5291.25|5289.75|160787
1741705200000|2025-03-11 15:00:00|5301.75|5300.25|5311.25|5309.75|5332.25|5330.75|5297.25|5295.75|133459
1741708800000|2025-03-11 16:00:00|5310.25|5308.75|5297.25|5295.75|5312.25|5310.75|5293.25|5291.75|186076
1741712400000|2025-03-11 17:00:00|5297.75|5296.25|5298.75|5297.25|5305.25|5303.75|5281.25|5279.75|32448
1741716000000|2025-03-11 18:00:00|5298.25|5296.75|5356.25|5354.75|5364.25|5362.75|5296.25|5294.75|46907
1741719600000|2025-03-11 19:00:00|5355.75|5354.25|5336.25|5334.75|5363.25|5361.75|5334.25|5332.75|14677
1741723200000|2025-03-11 20:00:00|5335.25|5333.75|5332.25|5330.75|5343.75|5342.25|5328.75|5327.25|4552
1741726800000|2025-03-11 21:00:00|5331.75|5330.25|5333.6|5330.6|5334.6|5331.6|5331.75|5329.1|1
1741730400000|2025-03-11 22:00:00|5335.7|5332.7|5345|5342|5347.2|5344.2|5331.8|5328.8|0
1741734000000|2025-03-11 23:00:00|5344.7|5341.7|5346.3|5343.3|5346.4|5343.4|5338.1|5335.1|0
1741737600000|2025-03-12 00:00:00|5346.2|5343.2|5348.8|5346.8|5355.3|5353.3|5340.3|5338.3|844
1741741200000|2025-03-12 01:00:00|5348.3|5346.3|5353.3|5351.3|5354.3|5352.3|5343.3|5341.3|1056
1741744800000|2025-03-12 02:00:00|5352.3|5350.3|5357.3|5355.3|5358.3|5356.3|5350.3|5348.3|985
1741748400000|2025-03-12 03:00:00|5358.3|5356.3|5349.3|5347.3|5358.3|5356.3|5341.3|5339.3|858
1741752000000|2025-03-12 04:00:00|5348.3|5346.3|5353.3|5351.3|5355.3|5353.3|5345.3|5343.3|498
1741755600000|2025-03-12 05:00:00|5353.8|5351.8|5365.3|5363.3|5366.3|5364.3|5353.3|5351.3|2062
1741759200000|2025-03-12 06:00:00|5364.3|5362.3|5343.3|5341.3|5364.3|5362.3|5340.3|5338.3|4096
1741762800000|2025-03-12 07:00:00|5343.05|5341.55|5353.05|5351.55|5357.05|5355.55|5329.05|5327.55|20596
1741766400000|2025-03-12 08:00:00|5352.05|5350.55|5365.05|5363.55|5367.05|5365.55|5337.05|5335.55|69193
1741770000000|2025-03-12 09:00:00|5366.05|5364.55|5370.05|5368.55|5379.05|5377.55|5359.05|5357.55|51844
1741773600000|2025-03-12 10:00:00|5371.05|5369.55|5376.05|5374.55|5379.05|5377.55|5363.05|5361.55|47198
1741777200000|2025-03-12 11:00:00|5375.05|5373.55|5387.05|5385.55|5401.05|5399.55|5375.05|5373.55|68339
1741780800000|2025-03-12 12:00:00|5386.05|5384.55|5392.05|5390.55|5407.05|5405.55|5377.05|5375.55|90558
1741784400000|2025-03-12 13:00:00|5391.05|5389.55|5360.05|5358.55|5393.05|5391.55|5347.05|5345.55|82938
1741788000000|2025-03-12 14:00:00|5359.05|5357.55|5334.05|5332.55|5363.05|5361.55|5331.05|5329.55|85816
1741791600000|2025-03-12 15:00:00|5335.05|5333.55|5351.05|5349.55|5353.05|5351.55|5317.05|5315.55|93603
1741795200000|2025-03-12 16:00:00|5350.05|5348.55|5348.05|5346.55|5362.05|5360.55|5344.05|5342.55|145360
1741798800000|2025-03-12 17:00:00|5348.55|5347.05|5337.05|5335.55|5367.05|5365.55|5337.05|5335.55|14997
1741802400000|2025-03-12 18:00:00|5338.05|5336.55|5362.05|5360.55|5367.05|5365.55|5335.05|5333.55|9007
1741806000000|2025-03-12 19:00:00|5361.05|5359.55|5356.05|5354.55|5362.05|5360.55|5349.05|5347.55|10199
1741809600000|2025-03-12 20:00:00|5354.55|5353.05|5351.55|5350.05|5357.05|5355.55|5348.05|5346.55|2620
1741813200000|2025-03-12 21:00:00|5351.8|5348.8|5352.3|5349.3|5353|5350|5351.7|5348.7|10
1741816800000|2025-03-12 22:00:00|5352.6|5349.6|5361.9|5358.9|5362.9|5359.9|5350|5347|0
1741820400000|2025-03-12 23:00:00|5361.8|5358.8|5368.7|5365.7|5370.2|5367.2|5361.5|5358.5|0
1741824000000|2025-03-13 00:00:00|5368.3|5365.3|5357.7|5355.7|5371.7|5368.7|5357.7|5355.7|963
1741827600000|2025-03-13 01:00:00|5357.2|5355.2|5355.7|5353.7|5359.7|5357.7|5350.7|5348.7|946
1741831200000|2025-03-13 02:00:00|5355.2|5353.2|5348.7|5346.7|5359.7|5357.7|5345.7|5343.7|757
1741834800000|2025-03-13 03:00:00|5348.2|5346.2|5336.2|5334.2|5349.7|5347.7|5334.7|5332.7|577
1741838400000|2025-03-13 04:00:00|5336.7|5334.7|5340.7|5338.7|5343.7|5341.7|5334.7|5332.7|851
1741842000000|2025-03-13 05:00:00|5339.7|5337.7|5334.7|5332.7|5341.7|5339.7|5324.7|5322.7|2693
1741845600000|2025-03-13 06:00:00|5335.7|5333.7|5344.7|5342.7|5346.7|5344.7|5323.7|5321.7|2670
1741849200000|2025-03-13 07:00:00|5344.45|5342.95|5335.45|5333.95|5354.45|5352.95|5329.45|5327.95|15088
1741852800000|2025-03-13 08:00:00|5336.45|5334.95|5351.45|5349.95|5352.45|5350.95|5312.45|5310.95|101401
1741856400000|2025-03-13 09:00:00|5350.45|5348.95|5372.45|5370.95|5372.45|5370.95|5335.45|5333.95|71715
1741860000000|2025-03-13 10:00:00|5373.45|5371.95|5364.45|5362.95|5384.45|5382.95|5357.45|5355.95|85392
1741863600000|2025-03-13 11:00:00|5363.45|5361.95|5338.45|5336.95|5367.45|5365.95|5328.45|5326.95|86196
1741867200000|2025-03-13 12:00:00|5337.45|5335.95|5334.45|5332.95|5345.45|5343.95|5320.45|5318.95|77340
1741870800000|2025-03-13 13:00:00|5333.95|5332.45|5316.45|5314.95|5350.45|5348.95|5311.45|5309.95|69135
1741874400000|2025-03-13 14:00:00|5315.45|5313.95|5334.45|5332.95|5338.45|5336.95|5311.95|5310.45|75339
1741878000000|2025-03-13 15:00:00|5335.45|5333.95|5323.45|5321.95|5343.45|5341.95|5311.45|5309.95|110072
1741881600000|2025-03-13 16:00:00|5324.45|5322.95|5318.45|5316.95|5336.45|5334.95|5307.45|5305.95|182497
1741885200000|2025-03-13 17:00:00|5318.95|5317.45|5303.45|5301.95|5324.45|5322.95|5299.45|5297.95|32594
1741888800000|2025-03-13 18:00:00|5302.45|5300.95|5324.45|5322.95|5328.45|5326.95|5301.45|5299.95|18804
1741892400000|2025-03-13 19:00:00|5323.45|5321.95|5313.45|5311.95|5330.45|5328.95|5308.45|5306.95|18234
1741896000000|2025-03-13 20:00:00|5312.95|5311.45|5310.95|5309.45|5319.45|5317.95|5310.45|5308.95|5847
1741899600000|2025-03-13 21:00:00|5310.45|5308.95|5311.1|5308.1|5311.9|5308.95|5307.7|5304.7|2
1741903200000|2025-03-13 22:00:00|5314.2|5311.2|5321.5|5318.5|5324.8|5321.8|5312.5|5309.5|0
1741906800000|2025-03-13 23:00:00|5321.6|5318.6|5321.7|5318.7|5325.9|5322.9|5319.7|5316.7|0
1741910400000|2025-03-14 00:00:00|5321.8|5318.8|5330.1|5328.1|5339.1|5337.1|5317.5|5314.5|2044
1741914000000|2025-03-14 01:00:00|5330.6|5328.6|5331.1|5329.1|5334.1|5332.1|5322.6|5320.6|1511
1741917600000|2025-03-14 02:00:00|5331.6|5329.6|5340.1|5338.1|5341.1|5339.1|5328.1|5326.1|960
1741921200000|2025-03-14 03:00:00|5339.6|5337.6|5351.1|5349.1|5351.1|5349.1|5339.1|5337.1|1534
1741924800000|2025-03-14 04:00:00|5350.6|5348.6|5348.1|5346.1|5351.1|5349.1|5345.1|5343.1|832
1741928400000|2025-03-14 05:00:00|5347.1|5345.1|5350.1|5348.1|5355.1|5353.1|5347.1|5345.1|3224
1741932000000|2025-03-14 06:00:00|5349.6|5347.6|5347.6|5345.6|5352.1|5350.1|5338.1|5336.1|3144
1741935600000|2025-03-14 07:00:00|5347.35|5345.85|5328.85|5327.35|5347.35|5345.85|5326.85|5325.35|12547
1741939200000|2025-03-14 08:00:00|5326.85|5325.35|5358.85|5357.35|5361.85|5360.35|5309.85|5308.35|108155
1741942800000|2025-03-14 09:00:00|5359.85|5358.35|5358.85|5357.35|5367.85|5366.35|5348.85|5347.35|93840
1741946400000|2025-03-14 10:00:00|5359.85|5358.35|5390.85|5389.35|5393.85|5392.35|5355.85|5354.35|144569
1741950000000|2025-03-14 11:00:00|5391.85|5390.35|5394.85|5393.35|5404.85|5403.35|5380.85|5379.35|116214
1741953600000|2025-03-14 12:00:00|5395.85|5394.35|5388.85|5387.35|5406.85|5405.35|5386.85|5385.35|53686
1741957200000|2025-03-14 13:00:00|5387.85|5386.35|5388.85|5387.35|5397.85|5396.35|5374.85|5373.35|88101
1741960800000|2025-03-14 14:00:00|5381.35|5379.85|5399.85|5398.35|5401.85|5400.35|5376.35|5374.85|79827
1741964400000|2025-03-14 15:00:00|5400.85|5399.35|5404.85|5403.35|5410.35|5408.85|5396.85|5395.35|83910
1741968000000|2025-03-14 16:00:00|5405.85|5404.35|5415.85|5414.35|5416.85|5415.35|5393.85|5392.35|161083
1741971600000|2025-03-14 17:00:00|5413.85|5412.35|5405.85|5404.35|5420.85|5419.35|5405.35|5403.85|34134
1741975200000|2025-03-14 18:00:00|5406.35|5404.85|5419.35|5417.85|5423.85|5422.35|5405.85|5404.35|17268
1741978800000|2025-03-14 19:00:00|5418.85|5417.35|5423.85|5422.35|5426.85|5425.35|5417.85|5416.35|14554
1741982400000|2025-03-14 20:00:00|5422.85|5421.35|5418.35|5416.85|5423.85|5422.35|5409.85|5408.35|6133
1742162400000|2025-03-16 22:00:00|5420.2|5417.2|5406.4|5403.4|5420.6|5417.6|5404.8|5401.8|0
1742166000000|2025-03-16 23:00:00|5406.5|5403.5|5407.7|5404.7|5412.2|5409.2|5403|5400|0
1742169600000|2025-03-17 00:00:00|5407.5|5404.5|5409.5|5407.5|5413.5|5411.5|5394.5|5392.5|1934
1742173200000|2025-03-17 01:00:00|5409|5407|5414|5412|5417.5|5415.5|5407.5|5405.5|1789
1742176800000|2025-03-17 02:00:00|5414.5|5412.5|5411.5|5409.5|5414.5|5412.5|5407.5|5405.5|1453
1742180400000|2025-03-17 03:00:00|5410.5|5408.5|5408.5|5406.5|5410.5|5408.5|5405.5|5403.5|470
1742184000000|2025-03-17 04:00:00|5409.5|5407.5|5405.5|5403.5|5412.5|5410.5|5404.5|5402.5|988
1742187600000|2025-03-17 05:00:00|5406.5|5404.5|5402.5|5400.5|5406.5|5404.5|5402.5|5400.5|1621
1742191200000|2025-03-17 06:00:00|5403|5401|5402.5|5400.5|5403.5|5401.5|5391.5|5389.5|1817
1742194800000|2025-03-17 07:00:00|5402.25|5400.75|5402.25|5400.75|5403.25|5401.75|5387.75|5386.25|24281
1742198400000|2025-03-17 08:00:00|5404.25|5402.75|5408.75|5407.25|5417.25|5415.75|5382.75|5381.25|132740
1742202000000|2025-03-17 09:00:00|5408.25|5406.75|5408.25|5406.75|5411.25|5409.75|5389.25|5387.75|157392
1742205600000|2025-03-17 10:00:00|5407.25|5405.75|5417.25|5415.75|5421.25|5419.75|5405.25|5403.75|132138
1742209200000|2025-03-17 11:00:00|5417.75|5416.25|5415.25|5413.75|5423.25|5421.75|5409.25|5407.75|113226
1742212800000|2025-03-17 12:00:00|5415.75|5414.25|5424.25|5422.75|5430.25|5428.75|5411.25|5409.75|81104
1742216400000|2025-03-17 13:00:00|5423.25|5421.75|5440.25|5438.75|5445.25|5443.75|5415.25|5413.75|133553
1742220000000|2025-03-17 14:00:00|5438.25|5436.75|5431.25|5429.75|5441.25|5439.75|5426.25|5424.75|140101
1742223600000|2025-03-17 15:00:00|5432.25|5430.75|5437.25|5435.75|5439.25|5437.75|5425.25|5423.75|165594
1742227200000|2025-03-17 16:00:00|5436.25|5434.75|5444.25|5442.75|5445.25|5443.75|5434.25|5432.75|263520
1742230800000|2025-03-17 17:00:00|5443.25|5441.75|5464.25|5462.75|5466.25|5464.75|5440.25|5438.75|28406
1742234400000|2025-03-17 18:00:00|5463.25|5461.75|5470.25|5468.75|5473.25|5471.75|5462.25|5460.75|46475
1742238000000|2025-03-17 19:00:00|5469.25|5467.75|5466.25|5464.75|5473.25|5471.75|5464.25|5462.75|10303
1742241600000|2025-03-17 20:00:00|5465.25|5463.75|5465.75|5464.25|5466.25|5464.75|5463.25|5461.75|2343
1742245200000|2025-03-17 21:00:00|5466.1|5463.1|5465.3|5462.3|5466.2|5463.2|5463.9|5460.9|13
1742248800000|2025-03-17 22:00:00|5465.2|5462.2|5470.5|5467.5|5470.9|5467.9|5465.2|5462.2|0
1742252400000|2025-03-17 23:00:00|5470.7|5467.7|5466.1|5463.1|5470.8|5467.8|5465|5462|0
1742256000000|2025-03-18 00:00:00|5465.8|5462.8|5464.9|5462.9|5467.9|5465.9|5460.9|5458.9|595
1742259600000|2025-03-18 01:00:00|5463.9|5461.9|5459.9|5457.9|5467.9|5465.9|5459.9|5457.9|1054
1742263200000|2025-03-18 02:00:00|5458.9|5456.9|5458.9|5456.9|5462.9|5460.9|5457.9|5455.9|1599
1742266800000|2025-03-18 03:00:00|5457.9|5455.9|5457.9|5455.9|5458.9|5456.9|5454.9|5452.9|4692
1742270400000|2025-03-18 04:00:00|5458.4|5456.4|5456.9|5454.9|5459.9|5457.9|5455.4|5453.4|717
1742274000000|2025-03-18 05:00:00|5457.4|5455.4|5463.4|5461.4|5464.9|5462.9|5456.9|5454.9|3064
1742277600000|2025-03-18 06:00:00|5463.9|5461.9|5466.9|5464.9|5469.9|5467.9|5457.9|5455.9|2491
1742281200000|2025-03-18 07:00:00|5466.65|5465.15|5465.65|5464.15|5467.65|5466.15|5456.65|5455.15|20837
1742284800000|2025-03-18 08:00:00|5464.65|5463.15|5481.65|5480.15|5488.65|5487.15|5455.65|5454.15|243414
1742288400000|2025-03-18 09:00:00|5482.65|5481.15|5488.65|5487.15|5499.65|5498.15|5480.65|5479.15|229523
1742292000000|2025-03-18 10:00:00|5489.15|5487.65|5484.65|5483.15|5490.65|5489.15|5470.65|5469.15|138753
1742295600000|2025-03-18 11:00:00|5485.65|5484.15|5492.65|5491.15|5493.65|5492.15|5480.65|5479.15|103928
1742299200000|2025-03-18 12:00:00|5493.65|5492.15|5490.65|5489.15|5497.65|5496.15|5486.65|5485.15|101762
1742302800000|2025-03-18 13:00:00|5488.65|5487.15|5471.65|5470.15|5489.65|5488.15|5468.65|5467.15|112579
1742306400000|2025-03-18 14:00:00|5470.65|5469.15|5480.15|5478.65|5484.65|5483.15|5467.65|5466.15|224762
1742310000000|2025-03-18 15:00:00|5479.65|5478.15|5472.65|5471.15|5480.65|5479.15|5464.65|5463.15|116217
1742313600000|2025-03-18 16:00:00|5473.65|5472.15|5478.65|5477.15|5485.65|5484.15|5470.65|5469.15|219843
1742317200000|2025-03-18 17:00:00|5477.65|5476.15|5480.65|5479.15|5485.65|5484.15|5465.65|5464.15|25338
1742320800000|2025-03-18 18:00:00|5479.65|5478.15|5483.65|5482.15|5487.65|5486.15|5471.65|5470.15|13663
1742324400000|2025-03-18 19:00:00|5483.15|5481.65|5480.15|5478.65|5485.65|5484.15|5474.65|5473.15|13385
1742328000000|2025-03-18 20:00:00|5481.15|5479.65|5480.65|5479.15|5485.65|5484.15|5480.65|5479.15|2779
1742331600000|2025-03-18 21:00:00|5481.6|5478.6|5482.7|5479.7|5482.9|5479.9|5481.2|5478.2|0
1742335200000|2025-03-18 22:00:00|5481.9|5478.9|5483.7|5480.7|5485.8|5482.8|5475.9|5472.9|0
1742338800000|2025-03-18 23:00:00|5483.8|5480.8|5485|5482|5486|5483|5480.9|5477.9|0
1742342400000|2025-03-19 00:00:00|5485.2|5482.2|5498.3|5496.3|5499.3|5497.3|5484.3|5481.3|1843
1742346000000|2025-03-19 01:00:00|5497.3|5495.3|5493.3|5491.3|5497.3|5495.3|5492.3|5490.3|773
1742349600000|2025-03-19 02:00:00|5494.3|5492.3|5491.3|5489.3|5494.3|5492.3|5490.8|5488.8|368
1742353200000|2025-03-19 03:00:00|5491.8|5489.8|5490.3|5488.3|5493.3|5491.3|5487.8|5485.8|1358
1742356800000|2025-03-19 04:00:00|5489.3|5487.3|5487.3|5485.3|5489.8|5487.8|5485.3|5483.3|302
1742360400000|2025-03-19 05:00:00|5488.3|5486.3|5488.3|5486.3|5494.8|5492.8|5486.8|5484.8|738
1742364000000|2025-03-19 06:00:00|5487.8|5485.8|5481.8|5479.8|5489.3|5487.3|5478.3|5476.3|1077
1742367600000|2025-03-19 07:00:00|5481.55|5480.05|5457.05|5455.55|5482.05|5480.55|5448.05|5446.55|18788
1742371200000|2025-03-19 08:00:00|5454.05|5452.55|5479.05|5477.55|5480.05|5478.55|5453.05|5451.55|140654
1742374800000|2025-03-19 09:00:00|5478.05|5476.55|5492.55|5491.05|5493.05|5491.55|5472.05|5470.55|91755
1742378400000|2025-03-19 10:00:00|5493.05|5491.55|5495.05|5493.55|5503.05|5501.55|5492.05|5490.55|102952
1742382000000|2025-03-19 11:00:00|5494.05|5492.55|5492.05|5490.55|5499.05|5497.55|5482.05|5480.55|69694
1742385600000|2025-03-19 12:00:00|5493.05|5491.55|5483.05|5481.55|5494.55|5493.05|5482.05|5480.55|7911
1742389200000|2025-03-19 13:00:00|5487.05|5485.55|5478.05|5476.55|5487.05|5485.55|5471.05|5469.55|98671
1742392800000|2025-03-19 14:00:00|5477.55|5476.05|5490.05|5488.55|5494.05|5492.55|5477.55|5476.05|62287
1742396400000|2025-03-19 15:00:00|5491.05|5489.55|5511.05|5509.55|5513.05|5511.55|5490.05|5488.55|88068
1742400000000|2025-03-19 16:00:00|5510.55|5509.05|5505.05|5503.55|5512.05|5510.55|5502.05|5500.55|154269
1742403600000|2025-03-19 17:00:00|5504.05|5502.55|5501.05|5499.55|5505.05|5503.55|5493.05|5491.55|15369
1742407200000|2025-03-19 18:00:00|5500.55|5499.05|5515.05|5513.55|5517.05|5515.55|5496.05|5494.55|13412
1742410800000|2025-03-19 19:00:00|5516.05|5514.55|5510.05|5508.55|5526.05|5524.55|5505.05|5503.55|15795
1742414400000|2025-03-19 20:00:00|5509.55|5508.05|5510.55|5509.05|5514.05|5512.55|5508.55|5507.05|6246
1742418000000|2025-03-19 21:00:00|5510.05|5508.55|5513.2|5510.2|5513.3|5510.3|5510.05|5508.55|0
1742421600000|2025-03-19 22:00:00|5513.1|5510.1|5521.6|5518.6|5526.5|5523.5|5513.1|5510.1|0
1742425200000|2025-03-19 23:00:00|5521.7|5518.7|5523.5|5520.5|5524|5521|5519.2|5516.2|0
1742428800000|2025-03-20 00:00:00|5523.8|5520.8|5521.4|5519.4|5527.4|5525.4|5514.4|5512.4|2229
1742432400000|2025-03-20 01:00:00|5520.4|5518.4|5513.4|5511.4|5522.4|5520.4|5512.4|5510.4|899
1742436000000|2025-03-20 02:00:00|5514.4|5512.4|5514.4|5512.4|5518.9|5516.9|5512.4|5510.4|619
1742439600000|2025-03-20 03:00:00|5514.9|5512.9|5511.9|5509.9|5519.4|5517.4|5509.9|5507.9|311
1742443200000|2025-03-20 04:00:00|5511.4|5509.4|5514.4|5512.4|5515.4|5513.4|5508.4|5506.4|592
1742446800000|2025-03-20 05:00:00|5513.4|5511.4|5508.4|5506.4|5513.4|5511.4|5505.4|5503.4|715
1742450400000|2025-03-20 06:00:00|5509.4|5507.4|5497.9|5495.9|5510.4|5508.4|5496.9|5494.9|1152
1742454000000|2025-03-20 07:00:00|5497.65|5496.15|5502.15|5500.65|5506.15|5504.65|5495.15|5493.65|28530
1742457600000|2025-03-20 08:00:00|5503.15|5501.65|5488.15|5486.65|5513.15|5511.65|5486.15|5484.65|38108
1742461200000|2025-03-20 09:00:00|5487.15|5485.65|5456.15|5454.65|5489.65|5488.15|5448.15|5446.65|78424
1742464800000|2025-03-20 10:00:00|5456.65|5455.15|5450.15|5448.65|5460.15|5458.65|5428.15|5426.65|70025
1742468400000|2025-03-20 11:00:00|5449.15|5447.65|5447.65|5446.15|5453.15|5451.65|5437.15|5435.65|54510
1742472000000|2025-03-20 12:00:00|5447.15|5445.65|5442.15|5440.65|5452.15|5450.65|5435.15|5433.65|33392
1742475600000|2025-03-20 13:00:00|5441.65|5440.15|5448.15|5446.65|5448.65|5447.15|5428.15|5426.65|58317
1742479200000|2025-03-20 14:00:00|5447.15|5445.65|5454.15|5452.65|5460.15|5458.65|5445.15|5443.65|66183
1742482800000|2025-03-20 15:00:00|5455.15|5453.65|5447.15|5445.65|5457.15|5455.65|5437.15|5435.65|55157
1742486400000|2025-03-20 16:00:00|5446.15|5444.65|5438.44|5436.94|5457.15|5455.65|5437.44|5435.94|116646
1742490000000|2025-03-20 17:00:00|5439.44|5437.94|5435.44|5433.94|5448.44|5446.94|5429.44|5427.94|22240
1742493600000|2025-03-20 18:00:00|5434.44|5432.94|5434.44|5432.94|5441.44|5439.94|5427.94|5426.44|9761
1742497200000|2025-03-20 19:00:00|5434.94|5433.44|5442.44|5440.94|5449.44|5447.94|5434.94|5433.44|13464
1742500800000|2025-03-20 20:00:00|5443.44|5441.94|5441.44|5439.94|5446.44|5444.94|5439.44|5437.94|4498
1742504400000|2025-03-20 21:00:00|5440.94|5439.44|5443.49|5440.49|5445.09|5442.09|5440.94|5439.44|3
1742508000000|2025-03-20 22:00:00|5442.89|5439.89|5443.6|5440.6|5447|5444|5442.09|5439.09|0
1742511600000|2025-03-20 23:00:00|5443.4|5440.4|5443|5440|5443.8|5440.8|5437|5434|0
1742515200000|2025-03-21 00:00:00|5442.8|5439.8|5443.1|5441.1|5451.1|5449.1|5441.8|5438.8|1542
1742518800000|2025-03-21 01:00:00|5442.1|5440.1|5447.1|5445.1|5447.1|5445.1|5441.1|5439.1|1239
1742522400000|2025-03-21 02:00:00|5446.1|5444.1|5440.1|5438.1|5448.1|5446.1|5439.1|5437.1|1237
1742526000000|2025-03-21 03:00:00|5439.6|5437.6|5433.1|5431.1|5440.1|5438.1|5432.1|5430.1|895
1742529600000|2025-03-21 04:00:00|5434.1|5432.1|5432.1|5430.1|5435.1|5433.1|5430.1|5428.1|922
1742533200000|2025-03-21 05:00:00|5431.1|5429.1|5418.1|5416.1|5432.1|5430.1|5416.1|5414.1|2236
1742536800000|2025-03-21 06:00:00|5417.1|5415.1|5434.1|5432.1|5434.1|5432.1|5414.1|5412.1|3981
1742540400000|2025-03-21 07:00:00|5433.85|5432.35|5418.85|5417.35|5439.85|5438.35|5411.85|5410.35|21072
1742544000000|2025-03-21 08:00:00|5414.85|5413.35|5412.85|5411.35|5431.85|5430.35|5394.85|5393.35|83562
1742547600000|2025-03-21 09:00:00|5413.85|5412.35|5399.85|5398.35|5415.85|5414.35|5394.85|5393.35|52642
1742551200000|2025-03-21 10:00:00|5400.85|5399.35|5418.85|5417.35|5423.85|5422.35|5400.85|5399.35|90780
1742554800000|2025-03-21 11:00:00|5417.85|5416.35|5402.85|5401.35|5420.85|5419.35|5396.85|5395.35|47404
1742558400000|2025-03-21 12:00:00|5401.85|5400.35|5395.85|5394.35|5412.85|5411.35|5393.85|5392.35|43888
1742562000000|2025-03-21 13:00:00|5394.85|5393.35|5400.85|5399.35|5409.85|5408.35|5385.85|5384.35|73869
1742565600000|2025-03-21 14:00:00|5401.85|5400.35|5410.85|5409.35|5410.85|5409.35|5387.85|5386.35|69199
1742569200000|2025-03-21 15:00:00|5411.85|5410.35|5405.85|5404.35|5417.85|5416.35|5398.85|5397.35|65483
1742572800000|2025-03-21 16:00:00|5406.85|5405.35|5414.09|5412.59|5423.85|5422.35|5402.09|5400.59|180588
1742576400000|2025-03-21 17:00:00|5413.09|5411.59|5413.09|5411.59|5420.09|5418.59|5407.09|5405.59|15743
1742580000000|2025-03-21 18:00:00|5412.59|5411.09|5410.09|5408.59|5417.09|5415.59|5408.09|5406.59|6218
1742583600000|2025-03-21 19:00:00|5409.09|5407.59|5414.09|5412.59|5418.09|5416.59|5405.09|5403.59|10580
1742587200000|2025-03-21 20:00:00|5414.59|5413.09|5413.59|5412.09|5417.09|5415.59|5413.09|5411.59|3114
1742590800000|2025-03-21 21:00:00|5414.94|5411.94|5414.94|5411.94|5414.94|5411.94|5414.94|5411.94|0
1742767200000|2025-03-23 22:00:00|5439.24|5436.24|5429|5426|5441.04|5438.04|5428.8|5425.8|0
1742770800000|2025-03-23 23:00:00|5428.9|5425.9|5436.1|5433.1|5436.5|5433.5|5427.7|5424.7|0
1742774400000|2025-03-24 00:00:00|5436.4|5433.4|5440.7|5438.7|5441.7|5439.7|5431.7|5429.7|2191
1742778000000|2025-03-24 01:00:00|5439.7|5437.7|5435.2|5433.2|5439.7|5437.7|5430.7|5428.7|1436
1742781600000|2025-03-24 02:00:00|5435.7|5433.7|5437.1|5435.1|5441.1|5439.1|5433.7|5431.7|1074
1742785200000|2025-03-24 03:00:00|5437.6|5435.6|5435.1|5433.1|5438.1|5436.1|5434.1|5432.1|697
1742788800000|2025-03-24 04:00:00|5434.1|5432.1|5432.6|5430.6|5435.1|5433.1|5431.1|5429.1|440
1742792400000|2025-03-24 05:00:00|5433.1|5431.1|5436.1|5434.1|5438.1|5436.1|5433.1|5431.1|821
1742796000000|2025-03-24 06:00:00|5436.6|5434.6|5449.1|5447.1|5451.1|5449.1|5435.1|5433.1|4221
1742799600000|2025-03-24 07:00:00|5448.85|5447.35|5455.35|5453.85|5458.85|5457.35|5448.85|5447.35|12301
1742803200000|2025-03-24 08:00:00|5454.85|5453.35|5447.85|5446.35|5467.85|5466.35|5439.35|5437.85|50473
1742806800000|2025-03-24 09:00:00|5446.85|5445.35|5421.85|5420.35|5448.85|5447.35|5420.85|5419.35|39506
1742810400000|2025-03-24 10:00:00|5421.35|5419.85|5438.85|5437.35|5440.85|5439.35|5417.85|5416.35|28381
1742814000000|2025-03-24 11:00:00|5439.85|5438.35|5419.85|5418.35|5439.85|5438.35|5418.85|5417.35|32762
1742817600000|2025-03-24 12:00:00|5418.85|5417.35|5403.85|5402.35|5420.85|5419.35|5401.85|5400.35|29346
1742821200000|2025-03-24 13:00:00|5404.85|5403.35|5417.85|5416.35|5420.85|5419.35|5395.85|5394.35|36224
1742824800000|2025-03-24 14:00:00|5418.85|5417.35|5420.85|5419.35|5432.85|5431.35|5413.85|5412.35|47426
1742828400000|2025-03-24 15:00:00|5421.85|5420.35|5414.85|5413.35|5424.85|5423.35|5405.85|5404.35|52159
1742832000000|2025-03-24 16:00:00|5414.35|5412.85|5406.85|5405.35|5417.85|5416.35|5402.85|5401.35|120772
1742835600000|2025-03-24 17:00:00|5405.85|5404.35|5406.85|5405.35|5409.85|5408.35|5400.85|5399.35|14327
1742839200000|2025-03-24 18:00:00|5405.85|5404.35|5410.85|5409.35|5412.85|5411.35|5399.85|5398.35|17802
1742842800000|2025-03-24 19:00:00|5410.35|5408.85|5417.85|5416.35|5419.85|5418.35|5409.85|5408.35|8494
1742846400000|2025-03-24 20:00:00|5417.35|5415.85|5414.85|5413.35|5419.85|5418.35|5413.85|5412.35|1998
1742850000000|2025-03-24 21:00:00|5415.7|5412.7|5416.5|5413.5|5416.5|5413.5|5415.6|5412.6|9
1742853600000|2025-03-24 22:00:00|5416.3|5413.3|5414.6|5411.6|5417.3|5414.3|5413.8|5410.8|0
1742857200000|2025-03-24 23:00:00|5414.4|5411.4|5415.5|5412.5|5417.3|5414.3|5413.8|5410.8|0
1742860800000|2025-03-25 00:00:00|5415.6|5412.6|5424.8|5422.8|5425.8|5423.8|5409.8|5407.8|1354
1742864400000|2025-03-25 01:00:00|5425.3|5423.3|5410.8|5408.8|5425.3|5423.3|5409.8|5407.8|1556
1742868000000|2025-03-25 02:00:00|5409.3|5407.3|5395.8|5393.8|5409.3|5407.3|5391.8|5389.8|3114
1742871600000|2025-03-25 03:00:00|5396.8|5394.8|5394.8|5392.8|5398.8|5396.8|5392.3|5390.3|1058
1742875200000|2025-03-25 04:00:00|5395.8|5393.8|5392.8|5390.8|5397.8|5395.8|5391.8|5389.8|815
1742878800000|2025-03-25 05:00:00|5391.8|5389.8|5394.8|5392.8|5399.3|5397.3|5391.8|5389.8|821
1742882400000|2025-03-25 06:00:00|5395.8|5393.8|5406.3|5404.3|5406.3|5404.3|5393.8|5391.8|1935
1742886000000|2025-03-25 07:00:00|5406.05|5404.55|5418.55|5417.05|5426.55|5425.05|5405.55|5404.05|10291
1742889600000|2025-03-25 08:00:00|5422.55|5421.05|5444.55|5443.05|5451.55|5450.05|5422.55|5421.05|53690
1742893200000|2025-03-25 09:00:00|5445.55|5444.05|5450.55|5449.05|5451.55|5450.05|5433.55|5432.05|36704
1742896800000|2025-03-25 10:00:00|5448.55|5447.05|5469.55|5468.05|5471.55|5470.05|5445.55|5444.05|42618
1742900400000|2025-03-25 11:00:00|5470.55|5469.05|5487.55|5486.05|5488.55|5487.05|5467.55|5466.05|50292
1742904000000|2025-03-25 12:00:00|5488.55|5487.05|5477.55|5476.05|5492.55|5491.05|5473.55|5472.05|39229
1742907600000|2025-03-25 13:00:00|5476.55|5475.05|5465.55|5464.05|5477.55|5476.05|5462.55|5461.05|38366
1742911200000|2025-03-25 14:00:00|5465.05|5463.55|5462.55|5461.05|5465.55|5464.05|5457.55|5456.05|37043
1742914800000|2025-03-25 15:00:00|5463.55|5462.05|5456.55|5455.05|5466.55|5465.05|5450.55|5449.05|42465
1742918400000|2025-03-25 16:00:00|5455.55|5454.05|5472.97|5471.47|5472.97|5471.47|5455.55|5454.05|130042
1742922000000|2025-03-25 17:00:00|5473.47|5471.97|5467.97|5466.47|5476.97|5475.47|5466.97|5465.47|17205
1742925600000|2025-03-25 18:00:00|5468.47|5466.97|5467.97|5466.47|5469.97|5468.47|5463.97|5462.47|6440
1742929200000|2025-03-25 19:00:00|5468.97|5467.47|5475.97|5474.47|5477.97|5476.47|5467.97|5466.47|12774
1742932800000|2025-03-25 20:00:00|5475.47|5473.97|5477.97|5476.47|5478.97|5477.47|5473.97|5472.47|1931
1742936400000|2025-03-25 21:00:00|5479.62|5476.62|5480.42|5477.42|5481.32|5478.32|5479.22|5476.22|5
1742940000000|2025-03-25 22:00:00|5480.32|5477.32|5479.7|5476.7|5482.9|5479.9|5478.8|5475.8|0
1742943600000|2025-03-25 23:00:00|5479.9|5476.9|5481.6|5478.6|5483.1|5480.1|5479.7|5476.7|0
1742947200000|2025-03-26 00:00:00|5481.4|5478.4|5477.6|5475.6|5482.6|5480.6|5476.6|5474.6|781
1742950800000|2025-03-26 01:00:00|5476.6|5474.6|5476.6|5474.6|5481.6|5479.6|5474.6|5472.6|1777
1742954400000|2025-03-26 02:00:00|5475.6|5473.6|5476.6|5474.6|5478.6|5476.6|5471.6|5469.6|1535
1742958000000|2025-03-26 03:00:00|5475.6|5473.6|5475.6|5473.6|5475.6|5473.6|5472.6|5470.6|253
1742961600000|2025-03-26 04:00:00|5476.6|5474.6|5477.6|5475.6|5477.6|5475.6|5473.6|5471.6|266
1742965200000|2025-03-26 05:00:00|5478.1|5476.1|5470.6|5468.6|5479.6|5477.6|5470.6|5468.6|404
1742968800000|2025-03-26 06:00:00|5470.1|5468.1|5469.1|5467.1|5472.1|5470.1|5466.6|5464.6|1174
1742972400000|2025-03-26 07:00:00|5468.85|5467.35|5481.35|5479.85|5490.35|5488.85|5468.35|5466.85|10009
1742976000000|2025-03-26 08:00:00|5482.35|5480.85|5435.35|5433.85|5486.35|5484.85|5432.35|5430.85|61494
1742979600000|2025-03-26 09:00:00|5436.35|5434.85|5418.35|5416.85|5438.35|5436.85|5417.35|5415.85|45638
1742983200000|2025-03-26 10:00:00|5417.35|5415.85|5438.35|5436.85|5439.35|5437.85|5414.35|5412.85|51267
1742986800000|2025-03-26 11:00:00|5439.35|5437.85|5438.35|5436.85|5442.35|5440.85|5432.35|5430.85|33456
1742990400000|2025-03-26 12:00:00|5437.35|5435.85|5436.35|5434.85|5444.35|5442.85|5431.35|5429.85|28996
1742994000000|2025-03-26 13:00:00|5435.35|5433.85|5413.35|5411.85|5438.35|5436.85|5411.35|5409.85|56516
1742997600000|2025-03-26 14:00:00|5412.35|5410.85|5436.35|5434.85|5437.35|5435.85|5411.35|5409.85|53592
1743001200000|2025-03-26 15:00:00|5437.35|5435.85|5416.35|5414.85|5439.35|5437.85|5412.35|5410.85|52257
1743004800000|2025-03-26 16:00:00|5415.35|5413.85|5396.35|5394.85|5416.35|5414.85|5394.35|5392.85|169894
1743008400000|2025-03-26 17:00:00|5397.35|5395.85|5377.35|5375.85|5401.35|5399.85|5372.35|5370.85|53623
1743012000000|2025-03-26 18:00:00|5378.35|5376.85|5371.35|5369.85|5387.35|5385.85|5369.35|5367.85|16313
1743015600000|2025-03-26 19:00:00|5372.35|5370.85|5385.35|5383.85|5388.35|5386.85|5369.35|5367.85|18037
1743019200000|2025-03-26 20:00:00|5384.35|5382.85|5381.35|5379.85|5385.35|5383.85|5379.35|5377.85|2751
1743022800000|2025-03-26 21:00:00|5381.8|5378.8|5375|5372|5382.7|5379.7|5374.3|5371.3|10
1743026400000|2025-03-26 22:00:00|5367.7|5364.7|5370.5|5367.5|5380.5|5377.5|5364.5|5361.5|0
1743030000000|2025-03-26 23:00:00|5370.6|5367.6|5376.7|5373.7|5377|5374|5369.1|5366.1|0
1743033600000|2025-03-27 00:00:00|5376.5|5373.5|5372.7|5370.7|5379.9|5376.9|5365.7|5363.7|2239
1743037200000|2025-03-27 01:00:00|5373.2|5371.2|5370.7|5368.7|5376.7|5374.7|5366.7|5364.7|990
1743040800000|2025-03-27 02:00:00|5371.7|5369.7|5375.7|5373.7|5376.7|5374.7|5371.2|5369.2|719
1743044400000|2025-03-27 03:00:00|5374.7|5372.7|5378.7|5376.7|5379.7|5377.7|5373.2|5371.2|508
1743048000000|2025-03-27 04:00:00|5379.2|5377.2|5381.7|5379.7|5382.7|5380.7|5378.7|5376.7|525
1743051600000|2025-03-27 05:00:00|5380.7|5378.7|5371.7|5369.7|5381.7|5379.7|5371.7|5369.7|1022
1743055200000|2025-03-27 06:00:00|5370.7|5368.7|5369.7|5367.7|5374.7|5372.7|5362.7|5360.7|6036
1743058800000|2025-03-27 07:00:00|5369.45|5367.95|5356.45|5354.95|5372.45|5370.95|5350.45|5348.95|23649
1743062400000|2025-03-27 08:00:00|5359.45|5357.95|5369.45|5367.95|5371.45|5369.95|5331.45|5329.95|77144
1743066000000|2025-03-27 09:00:00|5370.45|5368.95|5384.45|5382.95|5385.45|5383.95|5361.45|5359.95|37519
1743069600000|2025-03-27 10:00:00|5387.45|5385.95|5377.45|5375.95|5391.45|5389.95|5373.45|5371.95|38814
1743073200000|2025-03-27 11:00:00|5376.45|5374.95|5369.45|5367.95|5381.45|5379.95|5365.45|5363.95|29435
1743076800000|2025-03-27 12:00:00|5368.45|5366.95|5361.45|5359.95|5374.45|5372.95|5358.95|5357.45|27146
1743080400000|2025-03-27 13:00:00|5362.45|5360.95|5378.45|5376.95|5382.45|5380.95|5353.45|5351.95|52195
1743084000000|2025-03-27 14:00:00|5377.45|5375.95|5385.45|5383.95|5387.45|5385.95|5370.45|5368.95|41742
1743087600000|2025-03-27 15:00:00|5386.45|5384.95|5368.45|5366.95|5392.45|5390.95|5368.45|5366.95|52474
1743091200000|2025-03-27 16:00:00|5369.45|5367.95|5358.45|5356.95|5374.45|5372.95|5358.45|5356.95|144105
1743094800000|2025-03-27 17:00:00|5359.45|5357.95|5364.45|5362.95|5368.45|5366.95|5357.45|5355.95|19178
1743098400000|2025-03-27 18:00:00|5364.95|5363.45|5368.45|5366.95|5375.45|5373.95|5363.95|5362.45|9355
1743102000000|2025-03-27 19:00:00|5369.45|5367.95|5369.45|5367.95|5379.45|5377.95|5368.45|5366.95|13620
1743105600000|2025-03-27 20:00:00|5368.95|5367.45|5368.45|5366.95|5371.45|5369.95|5366.95|5365.45|3688
1743109200000|2025-03-27 21:00:00|5369.3|5366.3|5368.8|5365.8|5369.8|5366.8|5368.2|5365.2|20
1743112800000|2025-03-27 22:00:00|5369|5366|5368.4|5365.4|5371.5|5368.5|5367.7|5364.7|0
1743116400000|2025-03-27 23:00:00|5368.5|5365.5|5365.6|5362.6|5369.3|5366.3|5362.7|5359.7|0
1743120000000|2025-03-28 00:00:00|5366.2|5363.2|5367.1|5365.1|5369.1|5367.1|5358.1|5356.1|613
1743123600000|2025-03-28 01:00:00|5368.1|5366.1|5362.1|5360.1|5372.6|5370.6|5362.1|5360.1|1220
1743127200000|2025-03-28 02:00:00|5361.1|5359.1|5360.1|5358.1|5363.6|5361.6|5360.1|5358.1|1425
1743130800000|2025-03-28 03:00:00|5359.6|5357.6|5358.1|5356.1|5362.1|5360.1|5355.1|5353.1|527
1743134400000|2025-03-28 04:00:00|5357.6|5355.6|5357.1|5355.1|5358.1|5356.1|5355.1|5353.1|543
1743138000000|2025-03-28 05:00:00|5356.6|5354.6|5354.1|5352.1|5360.6|5358.6|5352.1|5350.1|983
1743141600000|2025-03-28 06:00:00|5353.1|5351.1|5339.1|5337.1|5364.1|5362.1|5338.1|5336.1|3753
1743145200000|2025-03-28 07:00:00|5338.85|5337.35|5338.85|5337.35|5351.85|5350.35|5334.35|5332.85|15340
1743148800000|2025-03-28 08:00:00|5337.85|5336.35|5361.35|5359.85|5363.85|5362.35|5336.85|5335.35|62792
1743152400000|2025-03-28 09:00:00|5361.85|5360.35|5332.85|5331.35|5368.35|5366.85|5325.85|5324.35|61692
1743156000000|2025-03-28 10:00:00|5332.35|5330.85|5340.85|5339.35|5357.85|5356.35|5330.85|5329.35|52192
1743159600000|2025-03-28 11:00:00|5341.35|5339.85|5355.85|5354.35|5357.85|5356.35|5337.85|5336.35|31664
1743163200000|2025-03-28 12:00:00|5355.35|5353.85|5333.85|5332.35|5357.85|5356.35|5330.85|5329.35|37747
1743166800000|2025-03-28 13:00:00|5334.85|5333.35|5331.35|5329.85|5354.85|5353.35|5324.85|5323.35|80940
1743170400000|2025-03-28 14:00:00|5328.85|5327.35|5313.85|5312.35|5334.85|5333.35|5310.85|5309.35|77577
1743174000000|2025-03-28 15:00:00|5314.85|5313.35|5323.85|5322.35|5339.85|5338.35|5306.85|5305.35|83239
1743177600000|2025-03-28 16:00:00|5324.85|5323.35|5322.85|5321.35|5334.85|5333.35|5319.85|5318.35|145860
1743181200000|2025-03-28 17:00:00|5321.85|5320.35|5324.85|5323.35|5324.85|5323.35|5313.85|5312.35|25336
1743184800000|2025-03-28 18:00:00|5325.85|5324.35|5324.85|5323.35|5328.85|5327.35|5320.85|5319.35|9114
1743188400000|2025-03-28 19:00:00|5325.85|5324.35|5322.85|5321.35|5327.85|5326.35|5317.85|5316.35|13610
1743192000000|2025-03-28 20:00:00|5323.35|5321.85|5315.85|5314.35|5323.35|5321.85|5312.85|5311.35|3961
1743195600000|2025-03-28 21:00:00|5315.9|5312.9|5315.9|5312.9|5315.9|5312.9|5315.9|5312.9|0
1743372000000|2025-03-30 22:00:00|5303.6|5300.6|5310.8|5307.8|5311.7|5308.7|5299.3|5296.3|0
1743375600000|2025-03-30 23:00:00|5310.9|5307.9|5309.7|5306.7|5310.9|5307.9|5301.4|5298.4|0
1743379200000|2025-03-31 00:00:00|5309.4|5306.4|5283.5|5281.5|5310.1|5307.1|5277.5|5275.5|6286
1743382800000|2025-03-31 01:00:00|5284|5282|5289.5|5287.5|5294.5|5292.5|5283.5|5281.5|1546
1743386400000|2025-03-31 02:00:00|5288.5|5286.5|5286.5|5284.5|5289.5|5287.5|5282|5280|1395
1743390000000|2025-03-31 03:00:00|5286|5284|5282.5|5280.5|5286.5|5284.5|5280.5|5278.5|1288
1743393600000|2025-03-31 04:00:00|5281.5|5279.5|5281.5|5279.5|5290.5|5288.5|5280.5|5278.5|4257
1743397200000|2025-03-31 05:00:00|5280.5|5278.5|5266.5|5264.5|5282.5|5280.5|5266.5|5264.5|4992
1743400800000|2025-03-31 06:00:00|5266.25|5264.75|5277.25|5275.75|5280.25|5278.75|5259.25|5257.75|24589
1743404400000|2025-03-31 07:00:00|5279.25|5277.75|5279.75|5278.25|5281.25|5279.75|5250.25|5248.75|79153
1743408000000|2025-03-31 08:00:00|5280.25|5278.75|5265.25|5263.75|5285.25|5283.75|5256.25|5254.75|64912
1743411600000|2025-03-31 09:00:00|5264.25|5262.75|5243.25|5241.75|5266.25|5264.75|5239.25|5237.75|54627
1743415200000|2025-03-31 10:00:00|5244.25|5242.75|5217.25|5215.75|5247.25|5245.75|5216.25|5214.75|91386
1743418800000|2025-03-31 11:00:00|5218.25|5216.75|5223.75|5222.25|5227.25|5225.75|5213.25|5211.75|57023
1743422400000|2025-03-31 12:00:00|5223.25|5221.75|5233.25|5231.75|5235.25|5233.75|5210.25|5208.75|50231
1743426000000|2025-03-31 13:00:00|5234.25|5232.75|5240.25|5238.75|5243.25|5241.75|5220.25|5218.75|71743
1743429600000|2025-03-31 14:00:00|5241.25|5239.75|5235.25|5233.75|5250.25|5248.75|5230.25|5228.75|71062
1743433200000|2025-03-31 15:00:00|5236.25|5234.75|5244.25|5242.75|5248.25|5246.75|5235.25|5233.75|235516
1743436800000|2025-03-31 16:00:00|5243.75|5242.25|5243.25|5241.75|5251.25|5249.75|5231.25|5229.75|27833
1743440400000|2025-03-31 17:00:00|5242.25|5240.75|5245.25|5243.75|5256.25|5254.75|5242.25|5240.75|13718
1743444000000|2025-03-31 18:00:00|5245.75|5244.25|5262.25|5260.75|5267.25|5265.75|5245.25|5243.75|15478
1743447600000|2025-03-31 19:00:00|5263.25|5261.75|5269.25|5267.75|5279.25|5277.75|5262.25|5260.75|24725
1743451200000|2025-03-31 20:00:00|5272|5269|5263.1|5260.1|5272.2|5269.2|5260.2|5257.2|43
1743454800000|2025-03-31 21:00:00|5263.2|5260.2|5263.8|5260.8|5264.3|5261.3|5263.2|5260.2|0
1743458400000|2025-03-31 22:00:00|5262.6|5259.6|5257.4|5254.4|5264.1|5261.1|5247.6|5244.6|0
1743462000000|2025-03-31 23:00:00|5257.2|5254.2|5255.8|5252.8|5263.4|5260.4|5251.8|5248.8|0
1743465600000|2025-04-01 00:00:00|5255.7|5252.7|5254.9|5252.9|5264.9|5262.9|5249.9|5247.9|2415
1743469200000|2025-04-01 01:00:00|5253.9|5251.9|5258.9|5256.9|5263.9|5261.9|5251.9|5249.9|1710
1743472800000|2025-04-01 02:00:00|5257.9|5255.9|5261.9|5259.9|5265.9|5263.9|5257.9|5255.9|1403
1743476400000|2025-04-01 03:00:00|5262.4|5260.4|5258.9|5256.9|5264.9|5262.9|5257.9|5255.9|1085
1743480000000|2025-04-01 04:00:00|5258.4|5256.4|5258.9|5256.9|5259.9|5257.9|5250.9|5248.9|957
1743483600000|2025-04-01 05:00:00|5257.9|5255.9|5258.9|5256.9|5267.9|5265.9|5256.9|5254.9|2848
1743487200000|2025-04-01 06:00:00|5258.65|5257.15|5278.65|5277.15|5278.65|5277.15|5255.65|5254.15|16574
1743490800000|2025-04-01 07:00:00|5273.65|5272.15|5273.65|5272.15|5295.65|5294.15|5264.65|5263.15|66875
1743494400000|2025-04-01 08:00:00|5272.65|5271.15|5295.65|5294.15|5298.65|5297.15|5267.65|5266.15|49388
1743498000000|2025-04-01 09:00:00|5296.65|5295.15|5306.65|5305.15|5313.65|5312.15|5295.65|5294.15|42384
1743501600000|2025-04-01 10:00:00|5307.65|5306.15|5284.65|5283.15|5307.65|5306.15|5272.65|5271.15|49700
1743505200000|2025-04-01 11:00:00|5283.65|5282.15|5287.65|5286.15|5288.65|5287.15|5267.15|5265.65|36135
1743508800000|2025-04-01 12:00:00|5286.65|5285.15|5292.65|5291.15|5300.65|5299.15|5281.65|5280.15|38639
1743512400000|2025-04-01 13:00:00|5293.65|5292.15|5287.65|5286.15|5301.65|5300.15|5276.65|5275.15|50808
1743516000000|2025-04-01 14:00:00|5286.65|5285.15|5304.65|5303.15|5306.65|5305.15|5265.65|5264.15|73834
1743519600000|2025-04-01 15:00:00|5303.65|5302.15|5313.65|5312.15|5322.65|5321.15|5303.65|5302.15|181264
1743523200000|2025-04-01 16:00:00|5312.65|5311.15|5300.65|5299.15|5318.65|5317.15|5290.65|5289.15|32688
1743526800000|2025-04-01 17:00:00|5299.65|5298.15|5292.65|5291.15|5303.65|5302.15|5292.65|5291.15|9821
1743530400000|2025-04-01 18:00:00|5293.65|5292.15|5285.15|5283.65|5294.65|5293.15|5277.65|5276.15|10072
1743534000000|2025-04-01 19:00:00|5284.65|5283.15|5306.15|5304.65|5308.65|5307.15|5284.15|5282.65|13907
1743537600000|2025-04-01 20:00:00|5306.4|5303.4|5304.5|5301.5|5309.5|5306.5|5299.9|5296.9|10
1743541200000|2025-04-01 21:00:00|5304.8|5301.8|5306|5303|5307|5304|5304|5301|0
1743544800000|2025-04-01 22:00:00|5305.1|5302.1|5313|5310|5321.4|5318.4|5304.8|5301.8|0
1743548400000|2025-04-01 23:00:00|5312.9|5309.9|5312.7|5309.7|5316.4|5313.4|5310.8|5307.8|0
1743552000000|2025-04-02 00:00:00|5313|5310|5297.5|5295.5|5313.1|5310.1|5295.5|5293.5|1897
1743555600000|2025-04-02 01:00:00|5296.5|5294.5|5303.5|5301.5|5305|5303|5295.5|5293.5|379
1743559200000|2025-04-02 02:00:00|5304.5|5302.5|5303.5|5301.5|5308.5|5306.5|5300.5|5298.5|337
1743562800000|2025-04-02 03:00:00|5303|5301|5302.5|5300.5|5303.5|5301.5|5298.5|5296.5|453
1743566400000|2025-04-02 04:00:00|5301.5|5299.5|5302|5300|5303|5301|5299.5|5297.5|661
1743570000000|2025-04-02 05:00:00|5302.5|5300.5|5298.5|5296.5|5305.5|5303.5|5296.5|5294.5|1486
1743573600000|2025-04-02 06:00:00|5298.25|5296.75|5285.25|5283.75|5298.25|5296.75|5282.25|5280.75|13979
1743577200000|2025-04-02 07:00:00|5283.25|5281.75|5279.25|5277.75|5302.25|5300.75|5272.25|5270.75|52760
1743580800000|2025-04-02 08:00:00|5280.25|5278.75|5283.25|5281.75|5289.25|5287.75|5260.25|5258.75|52093
1743584400000|2025-04-02 09:00:00|5282.25|5280.75|5284.25|5282.75|5294.25|5292.75|5279.25|5277.75|30728
1743588000000|2025-04-02 10:00:00|5284.75|5283.25|5271.25|5269.75|5286.25|5284.75|5268.25|5266.75|37389
1743591600000|2025-04-02 11:00:00|5272.25|5270.75|5265.25|5263.75|5279.25|5277.75|5261.25|5259.75|34030
1743595200000|2025-04-02 12:00:00|5266.25|5264.75|5263.25|5261.75|5267.25|5265.75|5248.25|5246.75|48098
1743598800000|2025-04-02 13:00:00|5264.25|5262.75|5266.25|5264.75|5278.25|5276.75|5255.25|5253.75|62478
1743602400000|2025-04-02 14:00:00|5264.25|5262.75|5288.25|5286.75|5291.25|5289.75|5264.25|5262.75|80078
1743606000000|2025-04-02 15:00:00|5287.25|5285.75|5286.25|5284.75|5299.25|5297.75|5280.25|5278.75|144863
1743609600000|2025-04-02 16:00:00|5285.25|5283.75|5301.25|5299.75|5305.25|5303.75|5285.25|5283.75|20886
1743613200000|2025-04-02 17:00:00|5302.25|5300.75|5292.25|5290.75|5313.25|5311.75|5284.25|5282.75|16331
1743616800000|2025-04-02 18:00:00|5293.25|5291.75|5277.25|5275.75|5296.75|5295.25|5274.25|5272.75|9774
1743620400000|2025-04-02 19:00:00|5278.25|5276.75|5301.25|5299.75|5306.25|5304.75|5278.25|5276.75|13486
1743624000000|2025-04-02 20:00:00|5298.9|5295.9|5196.6|5193.6|5359.8|5356.8|5175.4|5172.4|18
1743627600000|2025-04-02 21:00:00|5197.7|5194.7|5156.6|5153.6|5197.7|5194.7|5152.9|5149.9|0
1743631200000|2025-04-02 22:00:00|5160.6|5157.6|5151.9|5148.9|5161.3|5158.3|5095.9|5092.9|0
1743634800000|2025-04-02 23:00:00|5151.6|5148.6|5134.9|5131.9|5151.9|5148.9|5123.7|5120.7|0
1743638400000|2025-04-03 00:00:00|5135.1|5132.1|5170.6|5168.6|5220.1|5218.1|5135.1|5132.1|9748
1743642000000|2025-04-03 01:00:00|5171.1|5169.1|5192.6|5190.6|5201.6|5199.6|5168.6|5166.6|6213
1743645600000|2025-04-03 02:00:00|5193.6|5191.6|5205.6|5203.6|5209.6|5207.6|5191.6|5189.6|5010
1743649200000|2025-04-03 03:00:00|5204.6|5202.6|5195.6|5193.6|5206.6|5204.6|5190.6|5188.6|2125
1743652800000|2025-04-03 04:00:00|5198.6|5196.6|5195.6|5193.6|5211.6|5209.6|5192.6|5190.6|1869
1743656400000|2025-04-03 05:00:00|5196.1|5194.1|5167.6|5165.6|5203.1|5201.1|5167.6|5165.6|7879
1743660000000|2025-04-03 06:00:00|5167.35|5165.85|5178.35|5176.85|5206.35|5204.85|5167.35|5165.85|41428
1743663600000|2025-04-03 07:00:00|5181.35|5179.85|5191.35|5189.85|5204.35|5202.85|5161.35|5159.85|146187
1743667200000|2025-04-03 08:00:00|5190.35|5188.85|5205.35|5203.85|5211.35|5209.85|5186.35|5184.85|70587
1743670800000|2025-04-03 09:00:00|5204.35|5202.85|5165.35|5163.85|5207.35|5205.85|5164.35|5162.85|61372
1743674400000|2025-04-03 10:00:00|5164.35|5162.85|5142.35|5140.85|5173.35|5171.85|5137.35|5135.85|86480
1743678000000|2025-04-03 11:00:00|5142.85|5141.35|5143.35|5141.85|5151.35|5149.85|5132.35|5130.85|80643
1743681600000|2025-04-03 12:00:00|5142.35|5140.85|5134.35|5132.85|5160.35|5158.85|5127.35|5125.85|83245
1743685200000|2025-04-03 13:00:00|5133.35|5131.85|5131.85|5130.35|5146.35|5144.85|5116.35|5114.85|107828
1743688800000|2025-04-03 14:00:00|5125.85|5124.35|5101.35|5099.85|5132.35|5130.85|5100.35|5098.85|118449
1743692400000|2025-04-03 15:00:00|5100.35|5098.85|5115.35|5113.85|5117.35|5115.85|5093.35|5091.85|280895
1743696000000|2025-04-03 16:00:00|5114.35|5112.85|5119.35|5117.85|5139.35|5137.85|5114.35|5112.85|46292
1743699600000|2025-04-03 17:00:00|5120.35|5118.85|5117.35|5115.85|5128.35|5126.85|5109.35|5107.85|15446
1743703200000|2025-04-03 18:00:00|5119.35|5117.85|5114.35|5112.85|5122.35|5120.85|5106.35|5104.85|13390
1743706800000|2025-04-03 19:00:00|5113.35|5111.85|5093.35|5091.85|5117.35|5115.85|5086.85|5085.35|23757
1743710400000|2025-04-03 20:00:00|5097|5094|5086.2|5083.2|5098.9|5095.9|5081.6|5078.6|9
1743714000000|2025-04-03 21:00:00|5086.1|5083.1|5087.6|5084.6|5088|5085|5085.3|5082.3|0
1743717600000|2025-04-03 22:00:00|5088.5|5085.5|5085.8|5082.8|5094.3|5091.3|5076.4|5073.4|0
1743721200000|2025-04-03 23:00:00|5086|5083|5088.2|5085.2|5093.6|5090.6|5080|5077|0
1743724800000|2025-04-04 00:00:00|5088.4|5085.4|5089.9|5087.9|5098.9|5096.9|5084.9|5082.9|1739
1743728400000|2025-04-04 01:00:00|5090.4|5088.4|5079.9|5077.9|5098.4|5096.4|5078.9|5076.9|1557
1743732000000|2025-04-04 02:00:00|5080.4|5078.4|5077.9|5075.9|5091.9|5089.9|5076.9|5074.9|1293
1743735600000|2025-04-04 03:00:00|5078.4|5076.4|5073.9|5071.9|5080.9|5078.9|5064.9|5062.9|2809
1743739200000|2025-04-04 04:00:00|5072.9|5070.9|5063.9|5061.9|5076.4|5074.4|5060.9|5058.9|3762
1743742800000|2025-04-04 05:00:00|5064.9|5062.9|5087.9|5085.9|5092.9|5090.9|5060.4|5058.4|9018
1743746400000|2025-04-04 06:00:00|5087.65|5086.15|5068.65|5067.15|5101.65|5100.15|5064.65|5063.15|27105
1743750000000|2025-04-04 07:00:00|5066.15|5064.65|5023.65|5022.15|5076.65|5075.15|5019.65|5018.15|183065
1743753600000|2025-04-04 08:00:00|5023.15|5021.65|5009.65|5008.15|5031.65|5030.15|4996.65|4995.15|167516
1743757200000|2025-04-04 09:00:00|5011.65|5010.15|4982.65|4981.15|5015.65|5014.15|4970.65|4969.15|181539
1743760800000|2025-04-04 10:00:00|4983.65|4982.15|4864.25|4862.75|4991.65|4990.15|4850.65|4849.15|258878
1743764400000|2025-04-04 11:00:00|4865.25|4863.75|4913.25|4911.75|4919.25|4917.75|4828.25|4826.75|203028
1743768000000|2025-04-04 12:00:00|4911.25|4909.75|4918.25|4916.75|4937.75|4936.25|4882.25|4880.75|168168
1743771600000|2025-04-04 13:00:00|4919.25|4917.75|4905.25|4903.75|4965.25|4963.75|4883.25|4881.75|217012
1743775200000|2025-04-04 14:00:00|4907.25|4905.75|4853.25|4851.75|4907.25|4905.75|4818.25|4816.75|192349
1743778800000|2025-04-04 15:00:00|4852.25|4850.75|4848.25|4846.75|4911.25|4909.75|4841.25|4839.75|424512
1743782400000|2025-04-04 16:00:00|4848.75|4847.25|4839.25|4837.75|4875.25|4873.75|4824.25|4822.75|76850
1743786000000|2025-04-04 17:00:00|4838.75|4837.25|4871.25|4869.75|4876.25|4874.75|4825.25|4823.75|31856
1743789600000|2025-04-04 18:00:00|4872.25|4870.75|4832.25|4830.75|4877.25|4875.75|4820.25|4818.75|20062
1743793200000|2025-04-04 19:00:00|4832.75|4831.25|4819.75|4818.25|4859.75|4858.25|4811.25|4809.75|40922
1743796800000|2025-04-04 20:00:00|4814.7|4811.7|4806.7|4803.7|4820.7|4817.7|4789.4|4786.4|109
1743976800000|2025-04-06 22:00:00|4681|4678|4631.4|4628.4|4681.5|4678.5|4608.1|4605.1|0
1743980400000|2025-04-06 23:00:00|4631.3|4628.3|4647.1|4644.1|4658.7|4655.7|4600.7|4597.7|0
1743984000000|2025-04-07 00:00:00|4646.9|4643.9|4699.8|4697.8|4724.8|4722.8|4640.6|4637.6|16795
1743987600000|2025-04-07 01:00:00|4697.8|4695.8|4753.3|4751.3|4781.3|4779.3|4697.8|4695.8|11519
1743991200000|2025-04-07 02:00:00|4752.8|4750.8|4742.8|4740.8|4755.3|4753.3|4725.3|4723.3|4619
1743994800000|2025-04-07 03:00:00|4743.8|4741.8|4725.8|4723.8|4743.8|4741.8|4700.3|4698.3|4968
1743998400000|2025-04-07 04:00:00|4725.3|4723.3|4692.3|4690.3|4732.8|4730.8|4681.8|4679.8|6606
1744002000000|2025-04-07 05:00:00|4692.8|4690.8|4689.3|4687.3|4736.8|4734.8|4675.8|4673.8|16891
1744005600000|2025-04-07 06:00:00|4689.05|4687.55|4564.55|4563.05|4726.55|4725.05|4563.55|4562.05|85839
1744009200000|2025-04-07 07:00:00|4565.05|4563.55|4578.55|4577.05|4609.55|4608.05|4504.55|4503.05|311205
1744012800000|2025-04-07 08:00:00|4578.05|4576.55|4577.55|4576.05|4625.55|4624.05|4568.55|4567.05|195597
1744016400000|2025-04-07 09:00:00|4576.55|4575.05|4593.55|4592.05|4623.55|4622.05|4544.55|4543.05|193096
1744020000000|2025-04-07 10:00:00|4595.55|4594.05|4648.55|4647.05|4695.55|4694.05|4589.55|4588.05|224921
1744023600000|2025-04-07 11:00:00|4649.55|4648.05|4624.55|4623.05|4695.55|4694.05|4600.55|4599.05|158396
1744027200000|2025-04-07 12:00:00|4626.55|4625.05|4703.55|4702.05|4711.55|4710.05|4614.55|4613.05|198112
1744030800000|2025-04-07 13:00:00|4702.55|4701.05|4685.55|4684.05|4705.55|4704.05|4598.55|4597.05|213853
1744034400000|2025-04-07 14:00:00|4686.55|4685.05|4738.55|4736.05|4967.05|4965.55|4657.55|4656.05|338233
1744038000000|2025-04-07 15:00:00|4740.05|4737.55|4646.66|4644.16|4767.05|4764.55|4611.55|4609.05|407518
1744041600000|2025-04-07 16:00:00|4646.16|4643.66|4633.66|4631.16|4669.66|4667.16|4616.16|4613.66|61872
1744045200000|2025-04-07 17:00:00|4634.66|4632.16|4731.66|4729.16|4732.16|4729.66|4634.16|4631.66|42878
1744048800000|2025-04-07 18:00:00|4731.16|4728.66|4676.16|4673.66|4735.66|4733.16|4674.66|4672.16|24441
1744052400000|2025-04-07 19:00:00|4676.66|4674.16|4663.66|4661.16|4707.66|4705.16|4663.66|4661.16|32832
1744056000000|2025-04-07 20:00:00|4672.01|4668.01|4686.81|4682.81|4706.81|4702.81|4667.71|4663.71|235
1744059600000|2025-04-07 21:00:00|4687.11|4683.11|4692|4688|4693|4689|4686.31|4682.31|0
1744063200000|2025-04-07 22:00:00|4691.9|4687.9|4705.6|4701.6|4705.7|4701.7|4687.8|4683.8|0
1744066800000|2025-04-07 23:00:00|4705.7|4701.7|4710|4706|4714.8|4710.8|4704.3|4700.3|0
1744070400000|2025-04-08 00:00:00|4709.9|4705.9|4714.2|4711.2|4758.2|4755.2|4702.2|4698.2|3758
1744074000000|2025-04-08 01:00:00|4713.2|4710.2|4786.2|4783.2|4788.2|4785.2|4697.7|4694.7|7087
1744077600000|2025-04-08 02:00:00|4786.7|4783.7|4771.7|4768.7|4787.7|4784.7|4760.2|4757.2|2890
1744081200000|2025-04-08 03:00:00|4771.2|4768.2|4743.7|4741.7|4771.2|4768.2|4731.7|4729.7|2994
1744084800000|2025-04-08 04:00:00|4744.2|4742.2|4736.4|4734.4|4750.7|4748.7|4716.7|4714.7|3086
1744088400000|2025-04-08 05:00:00|4735.9|4733.9|4755.9|4753.9|4760.9|4758.9|4715.9|4713.9|5962
1744092000000|2025-04-08 06:00:00|4755.65|4754.15|4730.65|4729.15|4756.65|4755.15|4698.65|4697.15|37850
1744095600000|2025-04-08 07:00:00|4727.15|4725.65|4701.65|4700.15|4733.65|4732.15|4686.65|4685.15|136089
1744099200000|2025-04-08 08:00:00|4700.65|4699.15|4712.65|4711.15|4716.65|4715.15|4659.65|4658.15|164202
1744102800000|2025-04-08 09:00:00|4713.65|4712.15|4685.65|4684.15|4719.65|4718.15|4676.65|4675.15|122474
1744106400000|2025-04-08 10:00:00|4684.65|4683.15|4713.65|4712.15|4717.65|4716.15|4673.65|4672.15|79988
1744110000000|2025-04-08 11:00:00|4714.65|4713.15|4763.65|4762.15|4768.65|4767.15|4713.65|4712.15|121532
1744113600000|2025-04-08 12:00:00|4762.65|4761.15|4771.65|4770.15|4777.65|4776.15|4743.65|4742.15|116510
1744117200000|2025-04-08 13:00:00|4770.65|4769.15|4798.65|4797.15|4812.65|4811.15|4763.65|4762.15|140928
1744120800000|2025-04-08 14:00:00|4800.65|4799.15|4773.65|4772.15|4821.65|4820.15|4772.65|4771.15|145490
1744124400000|2025-04-08 15:00:00|4774.65|4773.15|4773.65|4772.15|4792.65|4791.15|4753.65|4752.15|239272
1744128000000|2025-04-08 16:00:00|4772.65|4771.15|4693.65|4692.15|4779.65|4778.15|4690.65|4689.15|72005
1744131600000|2025-04-08 17:00:00|4694.65|4693.15|4692.65|4691.15|4707.65|4706.15|4646.65|4645.15|59442
1744135200000|2025-04-08 18:00:00|4691.65|4690.15|4654.65|4653.15|4695.15|4693.65|4651.15|4649.65|20009
1744138800000|2025-04-08 19:00:00|4654.15|4652.65|4613.65|4612.15|4655.65|4654.15|4554.15|4552.65|51117
1744142400000|2025-04-08 20:00:00|4610.3|4607.3|4604.9|4601.9|4624.8|4621.8|4590.4|4587.4|99
1744146000000|2025-04-08 21:00:00|4605.1|4602.1|4603.9|4600.9|4607.5|4604.5|4602.8|4599.8|0
1744149600000|2025-04-08 22:00:00|4604.5|4601.5|4567.4|4564.4|4607.4|4604.4|4559.2|4556.2|0
1744153200000|2025-04-08 23:00:00|4577.9|4574.9|4566.4|4563.4|4577.9|4574.9|4542.2|4539.2|0
1744156800000|2025-04-09 00:00:00|4566.2|4563.2|4561.7|4559.7|4573.2|4571.2|4534.2|4532.2|4872
1744160400000|2025-04-09 01:00:00|4561.2|4559.2|4605.7|4603.7|4606.7|4604.7|4547.7|4545.7|3646
1744164000000|2025-04-09 02:00:00|4605.2|4603.2|4607.2|4605.2|4626.7|4624.7|4600.2|4598.2|5728
1744167600000|2025-04-09 03:00:00|4607.7|4605.7|4579.7|4577.7|4618.7|4616.7|4573.7|4571.7|5583
1744171200000|2025-04-09 04:00:00|4579.2|4577.2|4565.2|4563.2|4596.2|4594.2|4547.7|4545.7|4477
1744174800000|2025-04-09 05:00:00|4567.2|4565.2|4583.7|4581.7|4585.2|4583.2|4540.2|4538.2|10991
1744178400000|2025-04-09 06:00:00|4583.45|4581.95|4607.95|4606.45|4620.95|4619.45|4577.45|4575.95|49296
1744182000000|2025-04-09 07:00:00|4606.95|4605.45|4672.95|4671.45|4701.45|4699.95|4597.95|4596.45|161192
1744185600000|2025-04-09 08:00:00|4671.95|4670.45|4660.95|4659.45|4680.95|4679.45|4606.95|4605.45|115775
1744189200000|2025-04-09 09:00:00|4662.95|4661.45|4624.95|4623.45|4670.95|4669.45|4624.95|4623.45|99490
1744192800000|2025-04-09 10:00:00|4625.95|4624.45|4625.95|4624.45|4653.95|4652.45|4612.95|4611.45|112084
1744196400000|2025-04-09 11:00:00|4627.95|4626.45|4572.45|4570.95|4627.95|4626.45|4551.45|4549.95|166654
1744200000000|2025-04-09 12:00:00|4571.95|4570.45|4602.45|4600.95|4611.95|4610.45|4558.95|4557.45|91028
1744203600000|2025-04-09 13:00:00|4601.95|4600.45|4645.45|4643.95|4655.95|4654.45|4599.45|4597.95|142236
1744207200000|2025-04-09 14:00:00|4645.95|4644.45|4598.95|4597.45|4670.95|4669.45|4597.95|4596.45|168173
1744210800000|2025-04-09 15:00:00|4599.95|4598.45|4597.3|4595.8|4627.95|4626.45|4585.3|4583.8|305369
1744214400000|2025-04-09 16:00:00|4598.3|4596.8|4629.3|4627.8|4637.3|4635.8|4592.3|4590.8|59301
1744218000000|2025-04-09 17:00:00|4629.8|4628.3|4953.3|4950.8|4971.8|4969.3|4606.3|4604.8|153929
1744221600000|2025-04-09 18:00:00|4952.3|4949.8|4948.8|4946.3|4997.8|4995.3|4936.3|4933.8|81661
1744225200000|2025-04-09 19:00:00|4949.8|4947.3|5013.3|5010.8|5053.8|5051.3|4935.8|4933.3|72064
1744228800000|2025-04-09 20:00:00|5009.95|5005.95|5031.15|5027.15|5033.25|5029.25|5006.05|5002.05|49
1744232400000|2025-04-09 21:00:00|5031.35|5027.35|5021.2|5017.2|5033.25|5029.25|5020.2|5016.2|0
1744236000000|2025-04-09 22:00:00|5020.6|5016.6|5035|5031|5035.1|5031.1|5012|5008|0
1744239600000|2025-04-09 23:00:00|5034.8|5030.8|5031.5|5027.5|5041.8|5037.8|5027.7|5023.7|0
1744243200000|2025-04-10 00:00:00|5029.9|5025.9|5006.6|5003.6|5052.6|5049.6|4985.1|4982.1|13186
1744246800000|2025-04-10 01:00:00|5006.1|5003.1|4999.1|4996.1|5012.6|5009.6|4989.6|4986.6|5814
1744250400000|2025-04-10 02:00:00|4999.6|4996.6|5002.1|4999.1|5018.6|5015.6|4991.6|4988.6|4124
1744254000000|2025-04-10 03:00:00|5001.6|4998.6|4983.6|4980.6|5003.1|5000.1|4963.1|4960.1|2960
1744257600000|2025-04-10 04:00:00|4984.6|4981.6|4983.1|4980.1|4991.1|4988.1|4968.1|4965.1|2872
1744261200000|2025-04-10 05:00:00|4982.6|4979.6|4968.6|4965.6|4983.6|4980.6|4946.6|4943.6|9855
1744264800000|2025-04-10 06:00:00|4968.35|4965.85|5024.85|5023.35|5024.85|5023.35|4945.35|4942.85|44572
1744268400000|2025-04-10 07:00:00|5031.35|5029.85|4878.85|4877.35|5034.85|5033.35|4876.85|4875.35|221660
1744272000000|2025-04-10 08:00:00|4880.35|4878.85|4869.85|4868.35|4896.35|4894.85|4847.85|4846.35|146417
1744275600000|2025-04-10 09:00:00|4868.85|4867.35|4866.85|4865.35|4878.85|4877.35|4842.85|4841.35|113499
1744279200000|2025-04-10 10:00:00|4868.85|4867.35|4893.85|4892.35|4902.85|4901.35|4852.85|4851.35|81872
1744282800000|2025-04-10 11:00:00|4894.85|4893.35|4872.85|4871.35|4901.85|4900.35|4860.35|4858.85|60468
1744286400000|2025-04-10 12:00:00|4873.85|4872.35|4848.85|4847.35|4878.35|4876.85|4831.85|4830.35|101892
1744290000000|2025-04-10 13:00:00|4849.35|4847.85|4844.85|4843.35|4887.85|4886.35|4828.85|4827.35|114289
1744293600000|2025-04-10 14:00:00|4845.85|4844.35|4829.85|4828.35|4866.85|4865.35|4829.85|4828.35|105373
1744297200000|2025-04-10 15:00:00|4828.85|4827.35|4768.96|4767.46|4854.85|4853.35|4759.96|4758.46|280511
1744300800000|2025-04-10 16:00:00|4770.96|4769.46|4783.96|4782.46|4792.46|4790.96|4714.96|4713.46|56615
1744304400000|2025-04-10 17:00:00|4783.46|4781.96|4805.96|4804.46|4812.96|4811.46|4740.96|4739.46|32382
1744308000000|2025-04-10 18:00:00|4805.46|4803.96|4826.96|4825.46|4844.96|4843.46|4786.96|4785.46|20999
1744311600000|2025-04-10 19:00:00|4828.96|4827.46|4833.46|4831.96|4844.96|4843.46|4782.96|4781.46|25485
1744315200000|2025-04-10 20:00:00|4838.21|4835.21|4840.01|4837.01|4853.71|4850.71|4829.51|4826.51|41
1744318800000|2025-04-10 21:00:00|4839.91|4836.91|4836.2|4833.2|4841.11|4838.11|4835.2|4832.2|0
1744322400000|2025-04-10 22:00:00|4837.1|4834.1|4846.1|4843.1|4859.3|4856.3|4836|4833|0
1744326000000|2025-04-10 23:00:00|4846.2|4843.2|4816.3|4813.3|4848.6|4845.6|4809.1|4806.1|0
1744329600000|2025-04-11 00:00:00|4815.4|4812.4|4793|4791|4818.5|4815.5|4772.5|4770.5|3224
1744333200000|2025-04-11 01:00:00|4793.5|4791.5|4824|4822|4825|4823|4785.5|4783.5|1265
1744336800000|2025-04-11 02:00:00|4823|4821|4829|4827|4838.5|4836.5|4812.5|4810.5|1449
1744340400000|2025-04-11 03:00:00|4830|4828|4837.5|4835.5|4845.5|4843.5|4826.5|4824.5|2096
1744344000000|2025-04-11 04:00:00|4838.5|4836.5|4838.5|4836.5|4849.5|4847.5|4830|4828|1565
1744347600000|2025-04-11 05:00:00|4840|4838|4859|4857|4868|4866|4825|4823|4105
1744351200000|2025-04-11 06:00:00|4858.75|4857.25|4861.25|4859.75|4883.75|4882.25|4858.75|4857.25|29183
1744354800000|2025-04-11 07:00:00|4862.75|4861.25|4794.25|4792.75|4866.25|4864.75|4794.25|4792.75|96731
1744358400000|2025-04-11 08:00:00|4795.25|4793.75|4750.25|4748.75|4812.25|4810.75|4731.25|4729.75|108051
1744362000000|2025-04-11 09:00:00|4749.25|4747.75|4794.25|4792.75|4797.25|4795.75|4716.75|4715.25|119677
1744365600000|2025-04-11 10:00:00|4795.25|4793.75|4800.25|4798.75|4811.25|4809.75|4774.25|4772.75|63733
1744369200000|2025-04-11 11:00:00|4800.75|4799.25|4767.25|4765.75|4802.25|4800.75|4746.75|4745.25|59888
1744372800000|2025-04-11 12:00:00|4769.25|4767.75|4768.25|4766.75|4795.25|4793.75|4763.25|4761.75|57505
1744376400000|2025-04-11 13:00:00|4767.25|4765.75|4784.75|4783.25|4797.25|4795.75|4731.25|4729.75|91985
1744380000000|2025-04-11 14:00:00|4777.75|4776.25|4774.75|4773.25|4802.25|4800.75|4743.25|4741.75|101928
1744383600000|2025-04-11 15:00:00|4775.25|4773.75|4807.25|4805.75|4807.25|4805.75|4762.25|4760.75|188701
1744387200000|2025-04-11 16:00:00|4806.75|4805.25|4841.25|4839.75|4850.25|4848.75|4799.25|4797.75|27496
1744390800000|2025-04-11 17:00:00|4840.25|4838.75|4867.25|4865.75|4871.25|4869.75|4821.25|4819.75|22409
1744394400000|2025-04-11 18:00:00|4868.25|4866.75|4853.25|4851.75|4871.25|4869.75|4846.25|4844.75|14507
1744398000000|2025-04-11 19:00:00|4852.75|4851.25|4864.25|4862.75|4881.25|4879.75|4852.75|4851.25|20138
1744401600000|2025-04-11 20:00:00|4864.5|4861.5|4867.3|4864.3|4871.7|4868.7|4861.7|4858.7|9
1744581600000|2025-04-13 22:00:00|4893.3|4890.3|4876.3|4873.3|4905.1|4902.1|4873|4870|0
1744585200000|2025-04-13 23:00:00|4877|4874|4885.4|4882.4|4892.5|4889.5|4873|4870|0
1744588800000|2025-04-14 00:00:00|4885.3|4882.3|4890.3|4888.3|4903.8|4901.8|4882.4|4879.4|2227
1744592400000|2025-04-14 01:00:00|4889.8|4887.8|4893.8|4891.8|4896.8|4894.8|4886.3|4884.3|890
1744596000000|2025-04-14 02:00:00|4894.3|4892.3|4890.8|4888.8|4897.8|4895.8|4887.8|4885.8|1585
1744599600000|2025-04-14 03:00:00|4889.8|4887.8|4889.8|4887.8|4898.8|4896.8|4878.8|4876.8|1039
1744603200000|2025-04-14 04:00:00|4890.3|4888.3|4895.8|4893.8|4896.8|4894.8|4886.8|4884.8|801
1744606800000|2025-04-14 05:00:00|4896.3|4894.3|4882.8|4880.8|4898.3|4896.3|4881.8|4879.8|2412
1744610400000|2025-04-14 06:00:00|4882.55|4881.05|4894.55|4893.05|4899.55|4898.05|4876.55|4875.05|14351
1744614000000|2025-04-14 07:00:00|4891.55|4890.05|4883.55|4882.05|4896.55|4895.05|4856.55|4855.05|74378
1744617600000|2025-04-14 08:00:00|4884.55|4883.05|4883.55|4882.05|4896.55|4895.05|4873.55|4872.05|59568
1744621200000|2025-04-14 09:00:00|4884.05|4882.55|4876.05|4874.55|4899.55|4898.05|4865.55|4864.05|47155
1744624800000|2025-04-14 10:00:00|4876.55|4875.05|4888.05|4886.55|4891.55|4890.05|4872.55|4871.05|27804
1744628400000|2025-04-14 11:00:00|4888.55|4887.05|4876.55|4875.05|4893.55|4892.05|4876.55|4875.05|33308
1744632000000|2025-04-14 12:00:00|4877.55|4876.05|4903.55|4902.05|4906.55|4905.05|4872.55|4871.05|38875
1744635600000|2025-04-14 13:00:00|4904.55|4903.05|4894.55|4893.05|4906.55|4905.05|4886.55|4885.05|65557
1744639200000|2025-04-14 14:00:00|4896.55|4895.05|4915.55|4914.05|4928.55|4927.05|4894.05|4892.55|78714
1744642800000|2025-04-14 15:00:00|4916.55|4915.05|4848.05|4846.55|4917.55|4916.05|4846.55|4845.05|182537
1744646400000|2025-04-14 16:00:00|4848.55|4847.05|4862.55|4861.05|4874.55|4873.05|4837.55|4836.05|35358
1744650000000|2025-04-14 17:00:00|4863.55|4862.05|4881.55|4880.05|4885.55|4884.05|4860.55|4859.05|12318
1744653600000|2025-04-14 18:00:00|4881.05|4879.55|4895.05|4893.55|4896.55|4895.05|4880.55|4879.05|5044
1744657200000|2025-04-14 19:00:00|4894.55|4893.05|4887.55|4886.05|4906.55|4905.05|4878.05|4876.55|19723
1744660800000|2025-04-14 20:00:00|4890.5|4887.5|4883.1|4880.1|4893.8|4890.8|4864|4861|8
1744664400000|2025-04-14 21:00:00|4882.3|4879.3|4884.4|4881.4|4885.8|4882.8|4881.1|4878.1|0
1744668000000|2025-04-14 22:00:00|4883.3|4880.3|4869|4866|4884.7|4881.7|4867.7|4864.7|0
1744671600000|2025-04-14 23:00:00|4869.4|4866.4|4873.4|4870.4|4878|4875|4868.4|4865.4|0
1744675200000|2025-04-15 00:00:00|4873.6|4870.6|4885.1|4883.1|4888.1|4886.1|4873.1|4870.6|1137
1744678800000|2025-04-15 01:00:00|4884.6|4882.6|4885.1|4883.1|4889.1|4887.1|4880.1|4878.1|1223
1744682400000|2025-04-15 02:00:00|4885.6|4883.6|4884.6|4882.6|4888.1|4886.1|4880.6|4878.6|623
1744686000000|2025-04-15 03:00:00|4886.1|4884.1|4893.1|4891.1|4896.1|4894.1|4881.1|4879.1|262
1744689600000|2025-04-15 04:00:00|4894.1|4892.1|4890.6|4888.6|4896.1|4894.1|4886.1|4884.1|501
1744693200000|2025-04-15 05:00:00|4890.1|4888.1|4880.1|4878.1|4892.1|4890.1|4877.1|4875.1|1603
1744696800000|2025-04-15 06:00:00|4879.85|4878.35|4892.85|4891.35|4902.85|4901.35|4878.85|4877.35|15651
1744700400000|2025-04-15 07:00:00|4893.35|4891.85|4934.35|4932.85|4934.85|4933.35|4889.35|4887.85|68201
1744704000000|2025-04-15 08:00:00|4933.85|4932.35|4954.35|4952.85|4957.85|4956.35|4912.85|4911.35|102449
1744707600000|2025-04-15 09:00:00|4950.85|4949.35|4937.85|4936.35|4953.85|4952.35|4934.85|4933.35|51401
1744711200000|2025-04-15 10:00:00|4938.35|4936.85|4934.85|4933.35|4948.85|4947.35|4928.85|4927.35|32581
1744714800000|2025-04-15 11:00:00|4935.85|4934.35|4920.85|4919.35|4939.85|4938.35|4919.85|4918.35|45381
1744718400000|2025-04-15 12:00:00|4921.85|4920.35|4938.85|4937.35|4942.85|4941.35|4911.85|4910.35|50639
1744722000000|2025-04-15 13:00:00|4939.35|4937.85|4959.85|4958.35|4964.85|4963.35|4933.85|4932.35|49897
1744725600000|2025-04-15 14:00:00|4960.85|4959.35|4957.85|4956.35|4968.85|4967.35|4935.85|4934.35|100432
1744729200000|2025-04-15 15:00:00|4958.85|4957.35|4959.85|4958.35|4966.35|4964.85|4952.85|4951.35|154878
1744732800000|2025-04-15 16:00:00|4958.85|4957.35|4957.85|4956.35|4971.85|4970.35|4955.85|4954.35|20138
1744736400000|2025-04-15 17:00:00|4958.85|4957.35|4953.35|4951.85|4963.85|4962.35|4945.85|4944.35|9389
1744740000000|2025-04-15 18:00:00|4952.85|4951.35|4957.85|4956.35|4961.85|4960.35|4944.85|4943.35|5028
1744743600000|2025-04-15 19:00:00|4956.85|4955.35|4951.35|4949.85|4960.85|4959.35|4949.35|4947.85|11306
1744747200000|2025-04-15 20:00:00|4950.5|4947.5|4948|4945|4954.8|4951.8|4945.1|4942.1|20
1744750800000|2025-04-15 21:00:00|4948.1|4945.1|4933.8|4930.8|4952.3|4949.3|4932.8|4929.8|0
1744754400000|2025-04-15 22:00:00|4933.9|4930.9|4925.1|4922.1|4933.9|4930.9|4914.6|4911.6|0
1744758000000|2025-04-15 23:00:00|4924.9|4921.9|4920.6|4917.6|4926.6|4923.6|4914.3|4911.3|0
1744761600000|2025-04-16 00:00:00|4920.4|4917.4|4926.4|4924.4|4930.9|4928.9|4914.1|4911.1|1923
1744765200000|2025-04-16 01:00:00|4927.4|4925.4|4926.9|4924.9|4930.4|4928.4|4924.4|4922.4|646
1744768800000|2025-04-16 02:00:00|4927.4|4925.4|4924.4|4922.4|4930.4|4928.4|4920.4|4918.4|886
1744772400000|2025-04-16 03:00:00|4927.4|4925.4|4921.9|4919.9|4929.4|4927.4|4920.9|4918.9|625
1744776000000|2025-04-16 04:00:00|4922.4|4920.4|4920.4|4918.4|4924.4|4922.4|4916.4|4914.4|1001
1744779600000|2025-04-16 05:00:00|4921.4|4919.4|4869.9|4867.9|4923.4|4921.4|4867.4|4865.4|12293
1744783200000|2025-04-16 06:00:00|4869.65|4868.15|4900.15|4898.65|4904.15|4902.65|4869.65|4868.15|15045
1744786800000|2025-04-16 07:00:00|4905.15|4903.65|4890.15|4888.65|4916.15|4914.65|4888.15|4886.65|55698
1744790400000|2025-04-16 08:00:00|4891.15|4889.65|4915.15|4913.65|4943.65|4942.15|4879.15|4877.65|99705
1744794000000|2025-04-16 09:00:00|4916.15|4914.65|4919.15|4917.65|4931.15|4929.65|4910.15|4908.65|39254
1744797600000|2025-04-16 10:00:00|4918.15|4916.65|4923.65|4922.15|4932.15|4930.65|4918.15|4916.65|32971
1744801200000|2025-04-16 11:00:00|4923.15|4921.65|4933.25|4931.75|4933.25|4931.75|4921.15|4919.65|23051
1744804800000|2025-04-16 12:00:00|4934.25|4932.75|4934.65|4933.15|4945.25|4943.75|4927.25|4925.75|44370
1744808400000|2025-04-16 13:00:00|4935.65|4934.15|4920.25|4918.75|4936.25|4934.75|4916.25|4914.75|46567
1744812000000|2025-04-16 14:00:00|4919.75|4918.25|4935.25|4933.75|4936.25|4934.75|4917.25|4915.75|73022
1744815600000|2025-04-16 15:00:00|4936.25|4934.75|4941.25|4939.75|4963.25|4961.75|4935.25|4933.75|144368
1744819200000|2025-04-16 16:00:00|4940.75|4939.25|4933.25|4931.75|4941.25|4939.75|4929.25|4927.75|22359
1744822800000|2025-04-16 17:00:00|4932.75|4931.25|4895.25|4893.75|4941.25|4939.75|4895.25|4893.75|18315
1744826400000|2025-04-16 18:00:00|4896.25|4894.75|4886.25|4884.75|4910.25|4908.75|4885.25|4883.75|14673
1744830000000|2025-04-16 19:00:00|4887.25|4885.75|4896.75|4895.25|4900.25|4898.75|4868.25|4866.75|20435
1744833600000|2025-04-16 20:00:00|4895.4|4892.4|4890.6|4887.6|4903.6|4900.6|4886.1|4883.1|19
1744837200000|2025-04-16 21:00:00|4891.2|4888.2|4897.2|4894.2|4900|4897|4889.8|4886.8|0
1744840800000|2025-04-16 22:00:00|4900.4|4897.4|4898.2|4895.2|4901.6|4898.6|4892.2|4889.2|0
1744844400000|2025-04-16 23:00:00|4898.3|4895.3|4898.4|4895.4|4900.7|4897.7|4887.7|4884.7|0
1744848000000|2025-04-17 00:00:00|4898.6|4895.6|4915.5|4913.5|4916|4914|4893.6|4890.6|1444
1744851600000|2025-04-17 01:00:00|4914.5|4912.5|4927|4925|4929.5|4927.5|4910.5|4908.5|879
1744855200000|2025-04-17 02:00:00|4927.5|4925.5|4939.5|4937.5|4940.5|4938.5|4925.5|4923.5|739
1744858800000|2025-04-17 03:00:00|4940.5|4938.5|4954.2|4952.2|4955.2|4953.2|4940.5|4938.5|1521
1744862400000|2025-04-17 04:00:00|4953.2|4951.2|4950.2|4948.2|4954.2|4952.2|4945.2|4943.2|1505
1744866000000|2025-04-17 05:00:00|4949.2|4947.2|4950.7|4948.7|4954.2|4952.2|4945.2|4943.2|3065
1744869600000|2025-04-17 06:00:00|4950.45|4948.95|4946.45|4944.95|4964.95|4963.45|4943.95|4942.45|17662
1744873200000|2025-04-17 07:00:00|4946.95|4945.45|4937.95|4936.45|4965.95|4964.45|4933.95|4932.45|60680
1744876800000|2025-04-17 08:00:00|4936.95|4935.45|4932.95|4931.45|4944.45|4942.95|4927.95|4926.45|49764
1744880400000|2025-04-17 09:00:00|4931.95|4930.45|4940.95|4939.45|4945.95|4944.45|4926.95|4925.45|80725
1744884000000|2025-04-17 10:00:00|4941.95|4940.45|4924.95|4923.45|4944.95|4943.45|4918.75|4917.25|37983
1744887600000|2025-04-17 11:00:00|4925.95|4924.45|4926.25|4924.75|4929.45|4927.95|4916.95|4915.45|30475
1744891200000|2025-04-17 12:00:00|4927.25|4925.75|4933.15|4931.65|4951.25|4949.75|4921.75|4920.25|39438
1744894800000|2025-04-17 13:00:00|4932.15|4930.65|4935.95|4934.45|4943.65|4942.15|4923.65|4922.15|46295
1744898400000|2025-04-17 14:00:00|4934.95|4933.45|4922.95|4921.45|4942.95|4941.45|4920.95|4919.45|57620
1744902000000|2025-04-17 15:00:00|4923.95|4922.45|4921.55|4920.05|4940.95|4939.45|4915.55|4914.05|140667
1744905600000|2025-04-17 16:00:00|4932.55|4931.05|4954.55|4953.05|4962.55|4961.05|4925.55|4924.05|44099
1744909200000|2025-04-17 17:00:00|4955.55|4954.05|4955.55|4954.05|4961.55|4960.05|4946.55|4945.05|8667
1744912800000|2025-04-17 18:00:00|4954.55|4953.05|4948.55|4947.05|4965.55|4964.05|4947.55|4946.05|5782
1744916400000|2025-04-17 19:00:00|4949.55|4948.05|4930.05|4928.55|4949.55|4948.05|4922.05|4920.55|9985
1744920000000|2025-04-17 20:00:00|4930.6|4927.6|4941.5|4938.5|4945|4942|4928.8|4925.8|5
1744923600000|2025-04-17 21:00:00|4941.8|4938.8|4941.8|4938.8|4941.8|4938.8|4941.8|4938.8|0
1745186400000|2025-04-20 22:00:00|4918.5|4915.5|4911.4|4908.4|4919.6|4916.6|4906.2|4903.2|0
1745190000000|2025-04-20 23:00:00|4911.3|4908.3|4918.4|4915.4|4918.8|4915.8|4910.9|4907.9|0
1745193600000|2025-04-21 00:00:00|4918|4915|4912.8|4909.8|4925.3|4922.3|4912.8|4909.8|0
1745197200000|2025-04-21 01:00:00|4913|4910|4908.8|4905.8|4914.2|4911.2|4903.6|4900.6|0
1745200800000|2025-04-21 02:00:00|4909.2|4906.2|4898.8|4895.8|4912.3|4909.3|4893.5|4890.5|0
1745204400000|2025-04-21 03:00:00|4898.9|4895.9|4899.7|4896.7|4903.1|4900.1|4897.3|4894.3|0
1745208000000|2025-04-21 04:00:00|4899.6|4896.6|4900.2|4897.2|4903.7|4900.7|4899.1|4896.1|0
1745211600000|2025-04-21 05:00:00|4900.3|4897.3|4904.7|4901.7|4905.7|4902.7|4899.1|4896.1|0
1745215200000|2025-04-21 06:00:00|4904.6|4901.6|4901.6|4898.6|4906.9|4903.9|4898.2|4895.2|0
1745218800000|2025-04-21 07:00:00|4901.8|4898.8|4889.3|4886.3|4903.2|4900.2|4888.7|4885.7|0
1745222400000|2025-04-21 08:00:00|4890.1|4887.1|4892.4|4889.4|4894.8|4891.8|4888.1|4885.1|0
1745226000000|2025-04-21 09:00:00|4892.6|4889.6|4891.5|4888.5|4893.6|4890.6|4886.8|4883.8|0
1745229600000|2025-04-21 10:00:00|4891.4|4888.4|4895.7|4892.7|4896.3|4893.3|4888.2|4885.2|0
1745233200000|2025-04-21 11:00:00|4896.4|4893.4|4883.1|4880.1|4901.2|4898.2|4877.9|4874.9|0
1745236800000|2025-04-21 12:00:00|4882.3|4879.3|4890.1|4887.1|4894.4|4891.4|4881.8|4878.8|0
1745240400000|2025-04-21 13:00:00|4890.2|4887.2|4864.9|4861.9|4895.7|4892.7|4864.8|4861.8|0
1745244000000|2025-04-21 14:00:00|4864|4861|4842.4|4839.4|4864.5|4861.5|4841.1|4838.1|0
1745247600000|2025-04-21 15:00:00|4842.8|4839.8|4816|4813|4845.9|4842.9|4814.2|4811.2|0
1745251200000|2025-04-21 16:00:00|4815.8|4812.8|4817.5|4814.5|4832.3|4829.3|4815.7|4812.7|0
1745254800000|2025-04-21 17:00:00|4817.3|4814.3|4799.9|4796.9|4820.8|4817.8|4798.5|4795.5|0
1745258400000|2025-04-21 18:00:00|4800.3|4797.3|4798.8|4795.8|4812.5|4809.5|4796.4|4793.4|0
1745262000000|2025-04-21 19:00:00|4798.5|4795.5|4842.4|4839.4|4853.5|4850.5|4798.3|4795.3|0
1745265600000|2025-04-21 20:00:00|4842.6|4839.6|4842.4|4839.4|4844.5|4841.5|4836|4833|0
1745269200000|2025-04-21 21:00:00|4842.3|4839.3|4842.7|4839.7|4843.8|4840.8|4841.7|4838.7|0
1745272800000|2025-04-21 22:00:00|4844.1|4841.1|4841.4|4838.4|4846|4843|4834.5|4831.5|0
1745276400000|2025-04-21 23:00:00|4841.5|4838.5|4861.1|4858.1|4861.1|4858.1|4841|4838|0
1745280000000|2025-04-22 00:00:00|4861.3|4858.3|4890.1|4888.1|4891.1|4889.1|4858.9|4855.9|3533
1745283600000|2025-04-22 01:00:00|4889.1|4887.1|4894.1|4892.1|4903.6|4901.6|4887.1|4885.1|2858
1745287200000|2025-04-22 02:00:00|4893.1|4891.1|4900.1|4898.1|4900.1|4898.1|4885.1|4883.1|1660
1745290800000|2025-04-22 03:00:00|4901.1|4899.1|4899.1|4897.1|4905.1|4903.1|4894.1|4892.1|1347
1745294400000|2025-04-22 04:00:00|4898.1|4896.1|4894.1|4892.1|4900.1|4898.1|4893.6|4891.6|650
1745298000000|2025-04-22 05:00:00|4893.1|4891.1|4887.1|4885.1|4901.1|4899.1|4885.1|4883.1|2664
1745301600000|2025-04-22 06:00:00|4886.85|4885.35|4913.35|4911.85|4918.85|4917.35|4878.85|4877.35|14313
1745305200000|2025-04-22 07:00:00|4916.85|4915.35|4892.85|4891.35|4922.85|4921.35|4892.35|4890.85|48326
1745308800000|2025-04-22 08:00:00|4893.85|4892.35|4920.35|4918.85|4922.45|4920.95|4888.85|4887.35|40103
1745312400000|2025-04-22 09:00:00|4921.35|4919.85|4924.85|4923.35|4926.85|4925.35|4913.85|4912.35|33056
1745316000000|2025-04-22 10:00:00|4924.35|4922.85|4911.55|4910.05|4924.85|4923.35|4907.55|4906.05|25215
1745319600000|2025-04-22 11:00:00|4910.55|4909.05|4906.55|4905.05|4912.55|4911.05|4896.55|4895.05|19944
1745323200000|2025-04-22 12:00:00|4905.55|4904.05|4910.55|4909.05|4919.55|4918.05|4902.55|4901.05|20573
1745326800000|2025-04-22 13:00:00|4911.55|4910.05|4921.55|4920.05|4932.55|4931.05|4910.55|4909.05|44335
1745330400000|2025-04-22 14:00:00|4921.05|4919.55|4947.55|4946.05|4949.55|4948.05|4920.55|4919.05|67961
1745334000000|2025-04-22 15:00:00|4948.55|4947.05|4975.55|4974.05|4983.55|4982.05|4948.55|4947.05|130042
1745337600000|2025-04-22 16:00:00|4976.55|4975.05|4983.55|4982.05|4993.55|4992.05|4976.55|4975.05|28487
1745341200000|2025-04-22 17:00:00|4983.05|4981.55|4956.55|4955.05|4992.05|4990.55|4955.55|4954.05|30319
1745344800000|2025-04-22 18:00:00|4957.05|4955.55|4989.55|4988.05|4991.05|4989.55|4955.55|4954.05|9316
1745348400000|2025-04-22 19:00:00|4990.55|4989.05|4989.05|4987.55|4993.55|4992.05|4978.55|4977.05|15130
1745352000000|2025-04-22 20:00:00|4988.9|4985.9|4987|4984|4999.5|4996.5|4985.6|4982.6|20
1745355600000|2025-04-22 21:00:00|4986.9|4983.9|5048.8|5045.8|5062.9|5059.9|4986.8|4983.8|0
1745359200000|2025-04-22 22:00:00|5048.9|5045.9|5051.4|5048.4|5053.8|5050.8|5027.1|5024.1|0
1745362800000|2025-04-22 23:00:00|5051.6|5048.6|5041.3|5038.3|5056.8|5053.8|5037.6|5034.6|0
1745366400000|2025-04-23 00:00:00|5041.5|5038.5|5031.1|5029.1|5058.8|5055.8|5012.1|5010.1|6134
1745370000000|2025-04-23 01:00:00|5032.1|5030.1|5022.5|5020.5|5041.6|5039.6|5022.5|5020.5|1956
1745373600000|2025-04-23 02:00:00|5023.5|5021.5|5029.5|5027.5|5036|5034|5019.5|5017.5|1473
1745377200000|2025-04-23 03:00:00|5028.5|5026.5|5040.5|5038.5|5040.5|5038.5|5024.5|5022.5|1902
1745380800000|2025-04-23 04:00:00|5041|5039|5049|5047|5049.5|5047.5|5037.5|5035.5|2767
1745384400000|2025-04-23 05:00:00|5049.5|5047.5|5039.5|5037.5|5049.5|5047.5|5034.5|5032.5|5484
1745388000000|2025-04-23 06:00:00|5039.25|5037.75|5044.25|5042.75|5049.25|5047.75|5033.25|5031.75|16646
1745391600000|2025-04-23 07:00:00|5046.25|5044.75|5065.25|5063.75|5069.25|5067.75|5041.25|5039.75|88145
1745395200000|2025-04-23 08:00:00|5066.25|5064.75|5087.25|5085.75|5091.25|5089.75|5063.25|5061.75|65107
1745398800000|2025-04-23 09:00:00|5088.25|5086.75|5084.25|5082.75|5095.25|5093.75|5072.25|5070.75|54266
1745402400000|2025-04-23 10:00:00|5083.25|5081.75|5086.25|5084.75|5088.25|5086.75|5074.25|5072.75|42333
1745406000000|2025-04-23 11:00:00|5085.25|5083.75|5072.25|5070.75|5086.25|5084.75|5070.25|5068.75|33786
1745409600000|2025-04-23 12:00:00|5074.25|5072.75|5076.25|5074.75|5080.25|5078.75|5064.25|5062.75|41815
1745413200000|2025-04-23 13:00:00|5077.25|5075.75|5114.25|5112.75|5130.25|5128.75|5069.25|5067.75|126297
1745416800000|2025-04-23 14:00:00|5115.75|5114.25|5112.25|5110.75|5120.25|5118.75|5090.25|5088.75|105223
1745420400000|2025-04-23 15:00:00|5113.25|5111.75|5093.29|5091.79|5117.75|5116.25|5077.29|5075.79|224047
1745424000000|2025-04-23 16:00:00|5093.79|5092.29|5091.29|5089.79|5094.29|5092.79|5068.29|5066.79|38206
1745427600000|2025-04-23 17:00:00|5090.79|5089.29|5096.29|5094.79|5099.29|5097.79|5080.29|5078.79|9102
1745431200000|2025-04-23 18:00:00|5095.79|5094.29|5084.29|5082.79|5100.29|5098.79|5083.29|5081.79|7004
1745434800000|2025-04-23 19:00:00|5084.79|5083.29|5085.29|5083.79|5092.29|5090.79|5074.29|5072.79|11238
1745438400000|2025-04-23 20:00:00|5086.64|5083.64|5097.54|5094.54|5112.34|5109.34|5085.34|5082.34|32
1745442000000|2025-04-23 21:00:00|5097.94|5094.94|5093.1|5090.1|5104.5|5101.5|5089|5086|0
1745445600000|2025-04-23 22:00:00|5098.6|5095.6|5093.7|5090.7|5098.6|5095.6|5080.5|5077.5|0
1745449200000|2025-04-23 23:00:00|5092.5|5089.5|5095.7|5092.7|5101|5098|5092|5089|0
1745452800000|2025-04-24 00:00:00|5095.8|5092.8|5096.6|5094.6|5105.6|5103.6|5092.6|5090|1066
1745456400000|2025-04-24 01:00:00|5097.1|5095.1|5089.1|5087.1|5099.6|5097.6|5089.1|5087.1|358
1745460000000|2025-04-24 02:00:00|5089.6|5087.6|5086.6|5084.6|5094.6|5092.6|5085.6|5083.6|469
1745463600000|2025-04-24 03:00:00|5086.1|5084.1|5087.6|5085.6|5088.6|5086.6|5083.6|5081.6|385
1745467200000|2025-04-24 04:00:00|5087.1|5085.1|5085.6|5083.6|5089.1|5087.1|5079.1|5077.1|1236
1745470800000|2025-04-24 05:00:00|5085.1|5083.1|5076.1|5074.1|5089.6|5087.6|5072.6|5070.6|1637
1745474400000|2025-04-24 06:00:00|5075.85|5074.35|5076.85|5075.35|5080.35|5078.85|5070.35|5068.85|10125
1745478000000|2025-04-24 07:00:00|5076.35|5074.85|5046.35|5044.85|5079.35|5077.85|5045.35|5043.85|59578
1745481600000|2025-04-24 08:00:00|5045.85|5044.35|5055.35|5053.85|5057.35|5055.85|5039.85|5038.35|63961
1745485200000|2025-04-24 09:00:00|5055.85|5054.35|5069.35|5067.85|5074.35|5072.85|5053.35|5051.85|36052
1745488800000|2025-04-24 10:00:00|5070.35|5068.85|5084.35|5082.85|5086.35|5084.85|5070.35|5068.85|34000
1745492400000|2025-04-24 11:00:00|5085.35|5083.85|5084.35|5082.85|5096.85|5095.35|5076.35|5074.85|37570
1745496000000|2025-04-24 12:00:00|5084.85|5083.35|5085.35|5083.85|5090.35|5088.85|5074.35|5072.85|32084
1745499600000|2025-04-24 13:00:00|5086.35|5084.85|5094.35|5092.85|5096.35|5094.85|5076.35|5074.85|45814
1745503200000|2025-04-24 14:00:00|5093.85|5092.35|5102.35|5100.85|5106.35|5104.85|5091.35|5089.85|55193
1745506800000|2025-04-24 15:00:00|5103.35|5101.85|5110.31|5108.81|5119.31|5117.81|5103.35|5101.85|114512
1745510400000|2025-04-24 16:00:00|5111.31|5109.81|5120.31|5118.81|5123.31|5121.81|5108.31|5106.81|16287
1745514000000|2025-04-24 17:00:00|5119.81|5118.31|5122.31|5120.81|5124.31|5122.81|5116.31|5114.81|5885
1745517600000|2025-04-24 18:00:00|5122.81|5121.31|5123.31|5121.81|5128.31|5126.81|5121.31|5119.81|4923
1745521200000|2025-04-24 19:00:00|5122.81|5121.31|5131.81|5130.31|5133.31|5131.81|5115.31|5113.81|12375
1745524800000|2025-04-24 20:00:00|5131.96|5128.96|5136.96|5133.96|5148.96|5145.96|5131.96|5128.96|38
1745528400000|2025-04-24 21:00:00|5136.66|5133.66|5143.4|5140.4|5144|5141|5136.16|5133.16|0
1745532000000|2025-04-24 22:00:00|5144.5|5141.5|5144.3|5141.3|5146.6|5143.6|5136.5|5133.5|0
1745535600000|2025-04-24 23:00:00|5144.4|5141.4|5141.3|5138.3|5145.6|5142.6|5141.1|5138.1|0
1745539200000|2025-04-25 00:00:00|5141.1|5138.1|5140.9|5138.9|5143.4|5140.9|5133.9|5131.9|1251
1745542800000|2025-04-25 01:00:00|5140.4|5138.4|5139.4|5137.4|5141.9|5139.9|5133.4|5131.4|1085
1745546400000|2025-04-25 02:00:00|5139.9|5137.9|5139.9|5137.9|5141.9|5139.9|5136.9|5134.9|950
1745550000000|2025-04-25 03:00:00|5138.9|5136.9|5141.9|5139.9|5148.4|5146.4|5137.9|5135.9|2017
1745553600000|2025-04-25 04:00:00|5142.4|5140.4|5133.4|5131.4|5151.9|5149.9|5131.9|5129.9|1605
1745557200000|2025-04-25 05:00:00|5133.9|5131.9|5139.9|5137.9|5144.9|5142.9|5133.4|5131.4|2374
1745560800000|2025-04-25 06:00:00|5139.65|5138.15|5144.65|5143.15|5146.65|5145.15|5132.65|5131.15|10435
1745564400000|2025-04-25 07:00:00|5147.65|5146.15|5137.65|5136.15|5155.65|5154.15|5122.65|5121.15|68170
1745568000000|2025-04-25 08:00:00|5138.65|5137.15|5144.65|5143.15|5152.65|5151.15|5131.65|5130.15|45962
1745571600000|2025-04-25 09:00:00|5145.65|5144.15|5152.65|5151.15|5155.65|5154.15|5134.65|5133.15|49339
1745575200000|2025-04-25 10:00:00|5150.65|5149.15|5130.65|5129.15|5167.65|5166.15|5126.65|5125.15|78392
1745578800000|2025-04-25 11:00:00|5131.65|5130.15|5137.65|5136.15|5139.65|5138.15|5129.65|5128.15|29464
1745582400000|2025-04-25 12:00:00|5137.15|5135.65|5149.65|5148.15|5159.65|5158.15|5135.65|5134.15|56597
1745586000000|2025-04-25 13:00:00|5150.15|5148.65|5151.15|5149.65|5162.65|5161.15|5144.65|5143.15|77312
1745589600000|2025-04-25 14:00:00|5154.15|5152.65|5148.65|5147.15|5159.65|5158.15|5140.65|5139.15|62139
1745593200000|2025-04-25 15:00:00|5149.65|5148.15|5163.49|5161.99|5163.49|5161.99|5146.65|5145.15|157134
1745596800000|2025-04-25 16:00:00|5162.49|5160.99|5170.49|5168.99|5172.49|5170.99|5162.49|5160.99|15382
1745600400000|2025-04-25 17:00:00|5169.49|5167.99|5156.49|5154.99|5177.49|5175.99|5150.49|5148.99|18343
1745604000000|2025-04-25 18:00:00|5157.49|5155.99|5173.49|5171.99|5178.49|5176.99|5154.99|5153.49|6550
1745607600000|2025-04-25 19:00:00|5174.49|5172.99|5181.99|5180.49|5184.99|5183.49|5168.49|5166.99|14590
1745611200000|2025-04-25 20:00:00|5182.54|5179.54|5185.54|5182.54|5190.54|5187.54|5180.34|5177.34|20
1745791200000|2025-04-27 22:00:00|5174.5|5171.5|5170|5167|5177|5174|5169|5166|0
1745794800000|2025-04-27 23:00:00|5169.8|5166.8|5170.1|5167.1|5172.3|5169.3|5165.6|5162.6|0
1745798400000|2025-04-28 00:00:00|5170.3|5167.3|5165.1|5163.1|5176.1|5174.1|5164.1|5162.1|1153
1745802000000|2025-04-28 01:00:00|5164.1|5162.1|5163.1|5161.1|5168.1|5166.1|5157.1|5155.1|967
1745805600000|2025-04-28 02:00:00|5162.1|5160.1|5162.1|5160.1|5168.1|5166.1|5159.1|5157.1|645
1745809200000|2025-04-28 03:00:00|5163.1|5161.1|5159.1|5157.1|5165.1|5163.1|5158.1|5156.1|631
1745812800000|2025-04-28 04:00:00|5159.6|5157.6|5164.1|5162.1|5165.1|5163.1|5159.1|5157.1|330
1745816400000|2025-04-28 05:00:00|5163.1|5161.1|5153.1|5151.1|5166.1|5164.1|5149.1|5147.1|3417
1745820000000|2025-04-28 06:00:00|5152.85|5151.35|5169.35|5167.85|5169.85|5168.35|5151.85|5150.35|8985
1745823600000|2025-04-28 07:00:00|5169.85|5168.35|5165.85|5164.35|5182.85|5181.35|5164.85|5163.35|36498
1745827200000|2025-04-28 08:00:00|5166.85|5165.35|5179.85|5178.35|5179.85|5178.35|5163.85|5162.35|20872
1745830800000|2025-04-28 09:00:00|5180.85|5179.35|5186.85|5185.35|5195.85|5194.35|5177.85|5176.35|42397
1745834400000|2025-04-28 10:00:00|5187.85|5186.35|5176.85|5175.35|5188.85|5187.35|5174.85|5173.35|32581
1745838000000|2025-04-28 11:00:00|5175.85|5174.35|5184.85|5183.35|5185.85|5184.35|5168.85|5167.35|33898
1745841600000|2025-04-28 12:00:00|5185.85|5184.35|5189.85|5188.35|5190.85|5189.35|5179.85|5178.35|37452
1745845200000|2025-04-28 13:00:00|5190.85|5189.35|5189.85|5188.35|5196.85|5195.35|5186.85|5185.35|37650
1745848800000|2025-04-28 14:00:00|5189.35|5187.85|5176.85|5175.35|5192.85|5191.35|5175.85|5174.35|54144
1745852400000|2025-04-28 15:00:00|5177.85|5176.35|5160.11|5158.61|5179.85|5178.35|5159.11|5157.61|128190
1745856000000|2025-04-28 16:00:00|5159.61|5158.11|5151.11|5149.61|5161.11|5159.61|5148.11|5146.61|16044
1745859600000|2025-04-28 17:00:00|5152.11|5150.61|5158.11|5156.61|5159.11|5157.61|5143.11|5141.61|8310
1745863200000|2025-04-28 18:00:00|5158.61|5157.11|5160.11|5158.61|5163.11|5161.61|5155.11|5153.61|3537
1745866800000|2025-04-28 19:00:00|5159.11|5157.61|5166.61|5165.11|5173.11|5171.61|5159.11|5157.61|9158
1745870400000|2025-04-28 20:00:00|5167.96|5164.96|5162.76|5159.76|5168.46|5165.46|5161.46|5158.46|72
1745874000000|2025-04-28 21:00:00|5162.66|5159.66|5161|5158|5162.86|5159.86|5160.76|5157.76|0
1745877600000|2025-04-28 22:00:00|5161.4|5158.4|5162.1|5159.1|5164|5161|5157.6|5154.6|0
1745881200000|2025-04-28 23:00:00|5162.2|5159.2|5170.6|5167.6|5170.8|5167.8|5160.9|5157.9|0
1745884800000|2025-04-29 00:00:00|5170.7|5167.7|5166.7|5164.7|5171.5|5168.5|5163.7|5161.7|1302
1745888400000|2025-04-29 01:00:00|5165.7|5163.7|5166.7|5164.7|5167.2|5165.2|5162.7|5160.7|1069
1745892000000|2025-04-29 02:00:00|5167.2|5165.2|5165.2|5163.2|5167.7|5165.7|5161.7|5159.7|2498
1745895600000|2025-04-29 03:00:00|5165.7|5163.7|5165.7|5163.7|5166.7|5164.7|5162.7|5160.7|261
1745899200000|2025-04-29 04:00:00|5166.2|5164.2|5164.7|5162.7|5167.7|5165.7|5161.2|5159.2|1317
1745902800000|2025-04-29 05:00:00|5164.2|5162.2|5161.7|5159.7|5166.2|5164.2|5157.2|5155.2|1336
1745906400000|2025-04-29 06:00:00|5161.45|5159.95|5163.45|5161.95|5173.45|5171.95|5155.45|5153.95|9141
1745910000000|2025-04-29 07:00:00|5167.45|5165.95|5172.45|5170.95|5178.45|5176.95|5163.45|5161.95|44661
1745913600000|2025-04-29 08:00:00|5171.45|5169.95|5169.45|5167.95|5173.45|5171.95|5154.45|5152.95|38885
1745917200000|2025-04-29 09:00:00|5168.45|5166.95|5166.45|5164.95|5172.45|5170.95|5159.45|5157.95|25730
1745920800000|2025-04-29 10:00:00|5165.45|5163.95|5153.45|5151.95|5167.45|5165.95|5145.45|5143.95|27791
1745924400000|2025-04-29 11:00:00|5152.45|5150.95|5158.45|5156.95|5160.45|5158.95|5146.45|5144.95|25387
1745928000000|2025-04-29 12:00:00|5156.45|5154.95|5150.45|5148.95|5162.45|5160.95|5148.45|5146.95|31473
1745931600000|2025-04-29 13:00:00|5151.45|5149.95|5149.95|5148.45|5157.45|5155.95|5133.45|5131.95|48179
1745935200000|2025-04-29 14:00:00|5149.45|5147.95|5163.95|5162.45|5164.45|5162.95|5146.45|5144.95|43158
1745938800000|2025-04-29 15:00:00|5164.45|5162.95|5160.45|5158.95|5166.45|5164.95|5154.45|5152.95|121468
1745942400000|2025-04-29 16:00:00|5161.45|5159.95|5154.45|5152.95|5171.45|5169.95|5151.45|5149.95|15068
1745946000000|2025-04-29 17:00:00|5154.95|5153.45|5175.45|5173.95|5176.45|5174.95|5152.45|5150.95|6647
1745949600000|2025-04-29 18:00:00|5175.95|5174.45|5173.45|5171.95|5177.45|5175.95|5171.45|5169.95|6854
1745953200000|2025-04-29 19:00:00|5174.45|5172.95|5173.95|5172.45|5178.45|5176.95|5170.95|5169.45|11776
1745956800000|2025-04-29 20:00:00|5173.3|5170.3|5172.7|5169.7|5178.1|5175.1|5168.3|5165.3|50
1745960400000|2025-04-29 21:00:00|5172.9|5169.9|5172.8|5169.8|5173|5170|5170.8|5167.8|0
1745964000000|2025-04-29 22:00:00|5172.9|5169.9|5166.6|5163.6|5174.1|5171.1|5166|5163|0
1745967600000|2025-04-29 23:00:00|5166.5|5163.5|5168.8|5165.8|5169.1|5166.1|5164.2|5161.2|0
1745971200000|2025-04-30 00:00:00|5168.1|5165.1|5164.6|5162.6|5172|5169|5162.1|5160.1|1232
1745974800000|2025-04-30 01:00:00|5164.1|5162.1|5163.1|5161.1|5170.1|5168.1|5161.1|5159.1|809
1745978400000|2025-04-30 02:00:00|5163.6|5161.6|5161.1|5159.1|5168.1|5166.1|5160.1|5158.1|827
1745982000000|2025-04-30 03:00:00|5161.6|5159.6|5156.1|5154.1|5162.1|5160.1|5153.1|5151.1|2152
1745985600000|2025-04-30 04:00:00|5155.1|5153.1|5168.1|5166.1|5168.6|5166.6|5155.1|5153.1|1262
1745989200000|2025-04-30 05:00:00|5167.1|5165.1|5164.1|5162.1|5168.1|5166.1|5162.1|5160.1|685
1745992800000|2025-04-30 06:00:00|5163.85|5162.35|5170.85|5169.35|5176.85|5175.35|5157.85|5156.35|13697
1745996400000|2025-04-30 07:00:00|5172.85|5171.35|5167.85|5166.35|5181.85|5180.35|5162.85|5161.35|44383
1746000000000|2025-04-30 08:00:00|5166.85|5165.35|5156.05|5154.55|5172.85|5171.35|5156.05|5154.55|39500
1746003600000|2025-04-30 09:00:00|5157.05|5155.55|5170.45|5168.95|5170.45|5168.95|5156.05|5154.55|43733
1746007200000|2025-04-30 10:00:00|5171.45|5169.95|5170.75|5169.25|5173.75|5172.25|5162.75|5161.25|28123
1746010800000|2025-04-30 11:00:00|5171.25|5169.75|5170.75|5169.25|5177.75|5176.25|5164.75|5163.25|33097
1746014400000|2025-04-30 12:00:00|5169.75|5168.25|5122.75|5121.25|5170.75|5169.25|5114.75|5113.25|79620
1746018000000|2025-04-30 13:00:00|5121.75|5120.25|5103.75|5102.25|5131.75|5130.25|5100.75|5099.25|79846
1746021600000|2025-04-30 14:00:00|5103.25|5101.75|5137.75|5136.25|5137.75|5136.25|5102.75|5101.25|73792
1746025200000|2025-04-30 15:00:00|5136.75|5135.25|5149.6|5148.1|5157.75|5156.25|5136.75|5135.25|259643
1746028800000|2025-04-30 16:00:00|5148.6|5147.1|5154.6|5153.1|5155.6|5154.1|5143.6|5142.1|39572
1746032400000|2025-04-30 17:00:00|5154.1|5152.6|5164.6|5163.1|5169.6|5168.1|5142.6|5141.1|12003
1746036000000|2025-04-30 18:00:00|5165.1|5163.6|5163.6|5162.1|5183.6|5182.1|5160.6|5159.1|18074
1746039600000|2025-04-30 19:00:00|5164.6|5163.1|5171.6|5170.1|5178.6|5177.1|5159.6|5158.1|16903
1746043200000|2025-04-30 20:00:00|5170.95|5167.95|5200.65|5197.65|5204.85|5201.85|5165.65|5162.65|135
1746046800000|2025-04-30 21:00:00|5200.55|5197.55|5199.95|5196.95|5203.35|5200.35|5199.55|5196.55|0
1746050400000|2025-04-30 22:00:00|5200.85|5197.85|5204.05|5201.05|5211.65|5208.65|5198.85|5195.85|0
1746054000000|2025-04-30 23:00:00|5203.95|5200.95|5203.25|5200.25|5205.65|5202.65|5199.65|5196.65|0
1746057600000|2025-05-01 00:00:00|5203.45|5200.45|5196.65|5193.65|5204.45|5201.45|5192.35|5189.35|0
1746061200000|2025-05-01 01:00:00|5196.75|5193.75|5198.15|5195.15|5198.15|5195.15|5194.35|5191.35|0
1746064800000|2025-05-01 02:00:00|5198.05|5195.05|5198.25|5195.25|5201.05|5198.05|5196.95|5193.95|0
1746068400000|2025-05-01 03:00:00|5198.05|5195.05|5204.35|5201.35|5204.65|5201.65|5197.55|5194.55|0
1746072000000|2025-05-01 04:00:00|5204.45|5201.45|5204.65|5201.65|5205.25|5202.25|5201.55|5198.55|0
1746075600000|2025-05-01 05:00:00|5204.75|5201.75|5201.65|5198.65|5210.05|5207.05|5201.05|5198.05|0
1746079200000|2025-05-01 06:00:00|5201.45|5198.45|5200.35|5197.35|5206.35|5203.35|5200.15|5197.15|0
1746082800000|2025-05-01 07:00:00|5200.05|5197.05|5203.95|5200.95|5207.85|5204.85|5196.95|5193.95|0
1746086400000|2025-05-01 08:00:00|5203.75|5200.75|5209.05|5206.05|5209.55|5206.55|5198.75|5195.75|0
1746090000000|2025-05-01 09:00:00|5209.15|5206.15|5215.45|5212.45|5216.55|5213.55|5208.15|5205.15|0
1746093600000|2025-05-01 10:00:00|5215.55|5212.55|5209.55|5206.55|5216.75|5213.75|5206.35|5203.35|0
1746097200000|2025-05-01 11:00:00|5208.95|5205.95|5211.25|5208.25|5214.45|5211.45|5204.75|5201.75|0
1746100800000|2025-05-01 12:00:00|5211.15|5208.15|5200.35|5197.35|5214.45|5211.45|5198.35|5195.35|0
1746104400000|2025-05-01 13:00:00|5200.55|5197.55|5192.55|5189.55|5211.25|5208.25|5192.55|5189.55|0
1746108000000|2025-05-01 14:00:00|5192.45|5189.45|5226.15|5223.15|5226.45|5223.45|5192.45|5189.45|0
1746111600000|2025-05-01 15:00:00|5226.25|5223.25|5204.35|5201.35|5231.35|5228.35|5199.05|5196.05|0
1746115200000|2025-05-01 16:00:00|5204.55|5201.55|5198.75|5195.75|5210.55|5207.55|5194.55|5191.55|0
1746118800000|2025-05-01 17:00:00|5199.45|5196.45|5205.65|5202.65|5215.75|5212.75|5198.75|5195.75|0
1746122400000|2025-05-01 18:00:00|5205.85|5202.85|5214.05|5211.05|5221.25|5218.25|5204.75|5201.75|0
1746126000000|2025-05-01 19:00:00|5214.25|5211.25|5191.45|5188.45|5219.05|5216.05|5187.95|5184.95|0
1746129600000|2025-05-01 20:00:00|5191.25|5188.25|5183.45|5180.45|5198.45|5195.45|5178.65|5175.65|0
1746133200000|2025-05-01 21:00:00|5183.35|5180.35|5184.5|5181.5|5190|5187|5181.85|5178.85|0
1746136800000|2025-05-01 22:00:00|5184.4|5181.4|5186.3|5183.3|5187.9|5184.9|5180.3|5177.3|0
1746140400000|2025-05-01 23:00:00|5186.2|5183.2|5188.4|5185.4|5192.1|5189.1|5185.6|5182.6|0
1746144000000|2025-05-02 00:00:00|5188.7|5185.7|5214.2|5212.2|5217.2|5215.2|5184.8|5181.8|4178
1746147600000|2025-05-02 01:00:00|5213.7|5211.7|5210.7|5208.7|5217.2|5215.2|5207.2|5205.2|1453
1746151200000|2025-05-02 02:00:00|5210.2|5208.2|5217.2|5215.2|5218.7|5216.7|5208.7|5206.7|1387
1746154800000|2025-05-02 03:00:00|5218.2|5216.2|5215.2|5213.2|5218.2|5216.2|5212.2|5210.2|1745
1746158400000|2025-05-02 04:00:00|5216.2|5214.2|5222.2|5220.2|5222.2|5220.2|5211.2|5209.2|1864
1746162000000|2025-05-02 05:00:00|5221.2|5219.2|5214.2|5212.2|5221.2|5219.2|5210.2|5208.2|2890
1746165600000|2025-05-02 06:00:00|5213.95|5212.45|5216.95|5215.45|5216.95|5215.45|5197.95|5196.45|14339
1746169200000|2025-05-02 07:00:00|5215.95|5214.45|5214.95|5213.45|5226.95|5225.45|5211.95|5210.45|73275
1746172800000|2025-05-02 08:00:00|5215.95|5214.45|5213.95|5212.45|5224.95|5223.45|5209.95|5208.45|61487
1746176400000|2025-05-02 09:00:00|5213.45|5211.95|5229.95|5228.45|5234.95|5233.45|5209.95|5208.45|67211
1746180000000|2025-05-02 10:00:00|5230.95|5229.45|5230.95|5229.45|5233.95|5232.45|5223.95|5222.45|43760
1746183600000|2025-05-02 11:00:00|5231.95|5230.45|5230.95|5229.45|5234.95|5233.45|5226.95|5225.45|37047
1746187200000|2025-05-02 12:00:00|5229.95|5228.45|5268.85|5267.35|5271.35|5269.85|5225.95|5224.45|63025
1746190800000|2025-05-02 13:00:00|5269.35|5267.85|5254.41|5252.91|5271.14|5269.64|5247.91|5246.41|61185
1746194400000|2025-05-02 14:00:00|5254.57|5253.07|5282.91|5281.41|5283.91|5282.41|5254.57|5253.07|73844
1746198000000|2025-05-02 15:00:00|5282.66|5281.16|5267.8|5266.3|5285.83|5284.33|5261.8|5260.3|182861
1746201600000|2025-05-02 16:00:00|5268.8|5267.3|5278.8|5277.3|5283.8|5282.3|5267.8|5266.3|24779
1746205200000|2025-05-02 17:00:00|5279.8|5278.3|5275.8|5274.3|5281.8|5280.3|5273.8|5272.3|14921
1746208800000|2025-05-02 18:00:00|5276.8|5275.3|5282.8|5281.3|5287.8|5286.3|5276.3|5274.8|3904
1746212400000|2025-05-02 19:00:00|5282.3|5280.8|5282.3|5280.8|5286.8|5285.3|5277.8|5276.3|13695
1746216000000|2025-05-02 20:00:00|5282.75|5279.75|5286.35|5283.35|5289.55|5286.55|5282.65|5279.65|6
1746396000000|2025-05-04 22:00:00|5273.6|5270.6|5268.2|5265.2|5278.7|5275.7|5267.2|5264.2|0
1746399600000|2025-05-04 23:00:00|5268.1|5265.1|5261.7|5258.7|5270.1|5267.1|5256.5|5253.5|0
1746403200000|2025-05-05 00:00:00|5261.8|5258.8|5269.4|5267.4|5271.4|5269.4|5260|5257|823
1746406800000|2025-05-05 01:00:00|5268.4|5266.4|5259.4|5257.4|5273.4|5271.4|5257.4|5255.4|1153
1746410400000|2025-05-05 02:00:00|5258.4|5256.4|5262.4|5260.4|5262.9|5260.9|5256.4|5254.4|705
1746414000000|2025-05-05 03:00:00|5261.4|5259.4|5265.4|5263.4|5266.4|5264.4|5257.4|5255.4|412
1746417600000|2025-05-05 04:00:00|5264.9|5262.9|5258.4|5256.4|5264.9|5262.9|5257.4|5255.4|774
1746421200000|2025-05-05 05:00:00|5259.4|5257.4|5260.9|5258.9|5263.4|5261.4|5258.4|5256.4|1441
1746424800000|2025-05-05 06:00:00|5260.65|5259.15|5268.15|5266.65|5277.65|5276.15|5259.15|5257.65|8684
1746428400000|2025-05-05 07:00:00|5269.15|5267.65|5272.5|5271|5277.38|5275.88|5265.15|5263.65|28594
1746432000000|2025-05-05 08:00:00|5272.57|5271.07|5267.36|5265.86|5278.8|5277.3|5265.86|5264.36|19575
1746435600000|2025-05-05 09:00:00|5267.16|5265.66|5268.85|5267.35|5272.63|5271.13|5264.43|5262.93|19033
1746439200000|2025-05-05 10:00:00|5269.09|5267.59|5269.85|5268.35|5271.85|5270.35|5263.92|5262.42|14000
1746442800000|2025-05-05 11:00:00|5270.85|5269.35|5270.66|5269.16|5273.51|5272.01|5263.05|5261.55|14243
1746446400000|2025-05-05 12:00:00|5270.75|5269.25|5274.21|5272.71|5275.68|5274.18|5268.75|5267.25|31159
1746450000000|2025-05-05 13:00:00|5273.83|5272.33|5280.22|5278.72|5281.72|5280.22|5266.72|5265.22|36060
1746453600000|2025-05-05 14:00:00|5279.79|5278.29|5288.46|5286.96|5289.72|5288.22|5276.29|5274.79|33518
1746457200000|2025-05-05 15:00:00|5288.27|5286.77|5284.94|5283.44|5290.41|5288.91|5280.94|5279.44|105529
1746460800000|2025-05-05 16:00:00|5285.94|5284.44|5290.94|5289.44|5292.94|5291.44|5284.94|5283.44|7463
1746464400000|2025-05-05 17:00:00|5289.94|5288.44|5290.94|5289.44|5292.94|5291.44|5285.94|5284.44|3392
1746468000000|2025-05-05 18:00:00|5290.44|5288.94|5290.94|5289.44|5297.94|5296.44|5290.44|5288.94|2824
1746471600000|2025-05-05 19:00:00|5289.94|5288.44|5281.94|5280.44|5292.94|5291.44|5278.94|5277.44|6795
1746475200000|2025-05-05 20:00:00|5285.39|5282.39|5282.39|5279.39|5285.59|5282.59|5278.39|5275.39|11
1746478800000|2025-05-05 21:00:00|5281.79|5278.79|5281.1|5278.1|5283.29|5280.29|5280.6|5277.6|0
1746482400000|2025-05-05 22:00:00|5278.9|5275.9|5281.4|5278.4|5285.5|5282.5|5278.9|5275.9|0
1746486000000|2025-05-05 23:00:00|5281.2|5278.2|5280.6|5277.6|5283.8|5280.8|5279.9|5276.9|0
1746489600000|2025-05-06 00:00:00|5280.7|5277.7|5275.5|5273.5|5286.1|5283.5|5274.5|5272.5|704
1746493200000|2025-05-06 01:00:00|5275|5273|5273|5271|5278.5|5276.5|5270|5268|469
1746496800000|2025-05-06 02:00:00|5273.5|5271.5|5272.5|5270.5|5274|5272|5269.5|5267.5|270
1746500400000|2025-05-06 03:00:00|5272|5270|5277.5|5275.5|5277.5|5275.5|5268.5|5266.5|203
1746504000000|2025-05-06 04:00:00|5277|5275|5278.5|5276.5|5278.5|5276.5|5274.5|5272.5|207
1746507600000|2025-05-06 05:00:00|5277.5|5275.5|5269.5|5267.5|5278.5|5276.5|5268.5|5266.5|477
1746511200000|2025-05-06 06:00:00|5269.25|5267.75|5289.25|5287.75|5291.75|5290.25|5269.25|5267.75|10783
1746514800000|2025-05-06 07:00:00|5291.25|5289.75|5272.6|5271.1|5295.25|5293.75|5270.58|5269.08|32875
1746518400000|2025-05-06 08:00:00|5272.51|5271.01|5246.58|5245.08|5274.51|5273.01|5242.58|5241.08|55019
1746522000000|2025-05-06 09:00:00|5247.58|5246.08|5236.02|5234.52|5247.58|5246.08|5210.83|5209.33|69485
1746525600000|2025-05-06 10:00:00|5236.09|5234.59|5251.46|5249.96|5251.46|5249.96|5226.31|5224.81|35928
1746529200000|2025-05-06 11:00:00|5251.55|5250.05|5254.58|5253.08|5255.64|5254.14|5244.02|5242.52|40237
1746532800000|2025-05-06 12:00:00|5254.08|5252.58|5264.38|5262.88|5264.38|5262.88|5251.58|5250.08|32909
1746536400000|2025-05-06 13:00:00|5264.64|5263.14|5250.81|5249.31|5267.64|5266.14|5243.81|5242.31|43619
1746540000000|2025-05-06 14:00:00|5250.71|5249.21|5258.02|5256.52|5266.76|5265.26|5248.71|5247.21|58388
1746543600000|2025-05-06 15:00:00|5258.13|5256.63|5253.4|5251.9|5265.4|5263.9|5252.4|5250.9|130335
1746547200000|2025-05-06 16:00:00|5252.4|5250.9|5249.4|5247.9|5270.4|5268.9|5249.4|5247.9|22129
1746550800000|2025-05-06 17:00:00|5249.9|5248.4|5239.4|5237.9|5256.4|5254.9|5239.4|5237.9|4769
1746554400000|2025-05-06 18:00:00|5240.4|5238.9|5251.4|5249.9|5253.4|5251.9|5240.4|5238.9|4427
1746558000000|2025-05-06 19:00:00|5251.9|5250.4|5242.4|5240.9|5253.9|5252.4|5240.4|5238.9|6489
1746561600000|2025-05-06 20:00:00|5242.25|5239.25|5235.75|5232.75|5244.25|5241.25|5227.45|5224.45|78
1746565200000|2025-05-06 21:00:00|5235.55|5232.55|5232.1|5229.1|5235.9|5232.9|5230.55|5227.55|0
1746568800000|2025-05-06 22:00:00|5232|5229|5275.7|5272.7|5289.8|5286.8|5230.7|5227.7|0
1746572400000|2025-05-06 23:00:00|5275.9|5272.9|5273.1|5270.1|5277.3|5274.3|5267.8|5264.8|0
1746576000000|2025-05-07 00:00:00|5273|5270|5273|5271|5278|5276|5260.5|5258.5|1505
1746579600000|2025-05-07 01:00:00|5272|5270|5270.5|5268.5|5282|5280|5265|5263|1020
1746583200000|2025-05-07 02:00:00|5271|5269|5264|5262|5271|5269|5256|5254|403
1746586800000|2025-05-07 03:00:00|5263.5|5261.5|5263|5261|5267|5265|5259|5257|366
1746590400000|2025-05-07 04:00:00|5264|5262|5265.5|5263.5|5269|5267|5262.5|5260.5|249
1746594000000|2025-05-07 05:00:00|5266|5264|5260|5258|5266|5264|5258|5256|1782
1746597600000|2025-05-07 06:00:00|5259.75|5258.25|5255.75|5254.25|5266.75|5265.25|5252.75|5251.25|8549
1746601200000|2025-05-07 07:00:00|5254.75|5253.25|5258.71|5257.21|5262.71|5261.21|5249.75|5248.25|29601
1746604800000|2025-05-07 08:00:00|5258.84|5257.34|5253.63|5252.13|5265.84|5264.34|5245.13|5243.63|27101
1746608400000|2025-05-07 09:00:00|5253.49|5251.99|5247.71|5246.21|5256.99|5255.49|5242.78|5241.28|19637
1746612000000|2025-05-07 10:00:00|5247.9|5246.4|5245.85|5244.35|5250.53|5249.03|5240.87|5239.37|21346
1746615600000|2025-05-07 11:00:00|5245.94|5244.44|5250.16|5248.66|5252.8|5251.3|5245.02|5243.52|11518
1746619200000|2025-05-07 12:00:00|5249.74|5248.24|5238.86|5237.36|5253.74|5252.24|5234.86|5233.36|29404
1746622800000|2025-05-07 13:00:00|5238.73|5237.23|5236.84|5235.34|5239.84|5238.34|5223.84|5222.34|52771
1746626400000|2025-05-07 14:00:00|5236.66|5235.16|5231.63|5230.13|5244.44|5242.94|5229.63|5228.13|40856
1746630000000|2025-05-07 15:00:00|5231.89|5230.39|5232.32|5230.82|5238.77|5237.27|5225.32|5223.82|153125
1746633600000|2025-05-07 16:00:00|5231.32|5229.82|5239.82|5238.32|5241.32|5239.82|5228.32|5226.82|23194
1746637200000|2025-05-07 17:00:00|5240.32|5238.82|5234.82|5233.32|5242.32|5240.82|5227.32|5225.82|14065
1746640800000|2025-05-07 18:00:00|5233.32|5231.82|5239.32|5237.82|5243.32|5241.82|5212.32|5210.82|12993
1746644400000|2025-05-07 19:00:00|5239.82|5238.32|5249.32|5247.82|5258.32|5256.82|5223.32|5221.82|17687
1746648000000|2025-05-07 20:00:00|5251.57|5248.57|5249.37|5246.37|5260.37|5257.37|5246.87|5243.87|22
1746651600000|2025-05-07 21:00:00|5249.67|5246.67|5249.2|5246.2|5251.4|5248.4|5248.9|5245.9|0
1746655200000|2025-05-07 22:00:00|5246.5|5243.5|5249.4|5246.4|5251.5|5248.5|5243.4|5240.4|0
1746658800000|2025-05-07 23:00:00|5249.6|5246.6|5250.1|5247.1|5254.4|5251.4|5249.1|5246.1|0
1746662400000|2025-05-08 00:00:00|5250.2|5247.2|5261.5|5259.5|5265|5263|5243.5|5241.5|699
1746666000000|2025-05-08 01:00:00|5262|5260|5262.5|5260.5|5270.5|5268.5|5258|5256|1345
1746669600000|2025-05-08 02:00:00|5263.5|5261.5|5271.5|5269.5|5271.5|5269.5|5262.5|5260.5|611
1746673200000|2025-05-08 03:00:00|5273|5271|5278.5|5276.5|5280.5|5278.5|5271.5|5269.5|1118
1746676800000|2025-05-08 04:00:00|5278|5276|5277.5|5275.5|5279.5|5277.5|5274.5|5272.5|637
1746680400000|2025-05-08 05:00:00|5278.5|5276.5|5267.5|5265.5|5280|5278|5265.5|5263.5|4632
1746684000000|2025-05-08 06:00:00|5267.25|5265.75|5261.25|5259.75|5267.25|5265.75|5257.25|5255.75|12530
1746687600000|2025-05-08 07:00:00|5262.75|5261.25|5270.15|5268.65|5276.12|5274.62|5257.25|5255.75|38058
1746691200000|2025-05-08 08:00:00|5270.07|5268.57|5285.08|5283.58|5289.08|5287.58|5268.07|5266.57|44964
1746694800000|2025-05-08 09:00:00|5284.98|5283.48|5297.64|5296.14|5298.64|5297.14|5283.98|5282.48|31932
1746698400000|2025-05-08 10:00:00|5297.79|5296.29|5300.87|5299.37|5303.02|5301.52|5293.63|5292.13|31396
1746702000000|2025-05-08 11:00:00|5300.85|5299.35|5302.37|5300.87|5304.85|5303.35|5296.15|5294.65|34226
1746705600000|2025-05-08 12:00:00|5301.58|5300.08|5281.66|5280.16|5305.58|5304.08|5274.04|5272.54|53344
1746709200000|2025-05-08 13:00:00|5282.05|5280.55|5278.49|5276.99|5288.62|5287.12|5275.49|5273.99|36455
1746712800000|2025-05-08 14:00:00|5278.96|5277.46|5275.4|5273.9|5287.4|5285.9|5270.99|5269.49|53842
1746716400000|2025-05-08 15:00:00|5275.71|5274.21|5295.9|5294.4|5302.9|5301.4|5270.71|5269.21|195502
1746720000000|2025-05-08 16:00:00|5296.9|5295.4|5306.9|5305.4|5309.9|5308.4|5295.9|5294.4|16047
1746723600000|2025-05-08 17:00:00|5307.9|5306.4|5294.9|5293.4|5307.9|5306.4|5293.9|5292.4|9626
1746727200000|2025-05-08 18:00:00|5293.9|5292.4|5300.9|5299.4|5304.9|5303.4|5293.9|5292.4|2941
1746730800000|2025-05-08 19:00:00|5299.9|5298.4|5286.9|5285.4|5308.9|5307.4|5285.9|5284.4|13451
1746734400000|2025-05-08 20:00:00|5289.55|5286.55|5288.25|5285.25|5294.35|5291.35|5286.55|5283.55|45
1746738000000|2025-05-08 21:00:00|5289.05|5286.05|5292|5289|5292.1|5289.1|5288.55|5285.55|0
1746741600000|2025-05-08 22:00:00|5291.2|5288.2|5289|5286|5292.4|5289.4|5286.1|5283.1|0
1746745200000|2025-05-08 23:00:00|5288.9|5285.9|5284.4|5281.4|5290.5|5287.5|5282.2|5279.2|0
1746748800000|2025-05-09 00:00:00|5284.3|5281.3|5282.5|5280.5|5284.5|5281.5|5276.5|5274.5|1101
1746752400000|2025-05-09 01:00:00|5283|5281|5290.5|5288.5|5295.5|5293.5|5281.5|5279.5|1558
1746756000000|2025-05-09 02:00:00|5291|5289|5290.5|5288.5|5298.5|5296.5|5288.5|5286.5|357
1746759600000|2025-05-09 03:00:00|5289.5|5287.5|5292.5|5290.5|5293.5|5291.5|5285|5283|383
1746763200000|2025-05-09 04:00:00|5293.5|5291.5|5296.5|5294.5|5298.5|5296.5|5290.5|5288.5|607
1746766800000|2025-05-09 05:00:00|5295.5|5293.5|5298.5|5296.5|5300.5|5298.5|5292.5|5290.5|2050
1746770400000|2025-05-09 06:00:00|5298.25|5296.75|5301.25|5299.75|5305.25|5303.75|5298.25|5296.75|8646
1746774000000|2025-05-09 07:00:00|5300.25|5298.75|5304.25|5302.75|5315.25|5313.75|5299.25|5297.75|36236
1746777600000|2025-05-09 08:00:00|5303.75|5302.25|5298.25|5296.75|5309.25|5307.75|5297.25|5295.75|32427
1746781200000|2025-05-09 09:00:00|5299.25|5297.75|5312.25|5310.75|5315.25|5313.75|5299.25|5297.75|47616
1746784800000|2025-05-09 10:00:00|5312.75|5311.25|5316.25|5314.75|5318.25|5316.75|5309.25|5307.75|32097
1746788400000|2025-05-09 11:00:00|5315.25|5313.75|5307.25|5305.75|5317.25|5315.75|5295.25|5293.75|47005
1746792000000|2025-05-09 12:00:00|5306.25|5304.75|5314.75|5313.25|5321.25|5319.75|5306.25|5304.75|30241
1746795600000|2025-05-09 13:00:00|5314.25|5312.75|5322.25|5320.75|5323.25|5321.75|5312.25|5310.75|47054
1746799200000|2025-05-09 14:00:00|5323.25|5321.75|5310.25|5308.75|5323.25|5321.75|5303.25|5301.75|52905
1746802800000|2025-05-09 15:00:00|5309.25|5307.75|5308.64|5307.14|5312.25|5310.75|5297.64|5296.14|130306
1746806400000|2025-05-09 16:00:00|5308.14|5306.64|5294.64|5293.14|5309.64|5308.14|5292.64|5291.14|14002
1746810000000|2025-05-09 17:00:00|5295.64|5294.14|5310.64|5309.14|5310.64|5309.14|5292.64|5291.14|8247
1746813600000|2025-05-09 18:00:00|5309.64|5308.14|5310.14|5308.64|5310.64|5309.14|5304.64|5303.14|1989
1746817200000|2025-05-09 19:00:00|5310.64|5309.14|5310.14|5308.64|5312.64|5311.14|5301.64|5300.14|11989
1746820800000|2025-05-09 20:00:00|5309.89|5306.89|5314.89|5311.89|5315.09|5312.09|5307.69|5304.69|33
1747000800000|2025-05-11 22:00:00|5361.59|5358.59|5348|5345|5362.69|5359.69|5344.3|5341.3|0
1747004400000|2025-05-11 23:00:00|5348.4|5345.4|5352.6|5349.6|5360|5357|5347.1|5344.1|0
1747008000000|2025-05-12 00:00:00|5352.7|5349.7|5344.2|5342.2|5357.1|5354.1|5341.2|5339.2|2051
1747011600000|2025-05-12 01:00:00|5343.2|5341.2|5349.2|5347.2|5354.7|5352.7|5342.2|5340.2|1746
1747015200000|2025-05-12 02:00:00|5349.7|5347.7|5342.7|5340.7|5350.2|5348.2|5342.2|5340.2|723
1747018800000|2025-05-12 03:00:00|5343.2|5341.2|5343.2|5341.2|5343.2|5341.2|5339.2|5337.2|538
1747022400000|2025-05-12 04:00:00|5344.2|5342.2|5347.7|5345.7|5349.2|5347.2|5344.2|5342.2|627
1747026000000|2025-05-12 05:00:00|5347.2|5345.2|5359.2|5357.2|5360.2|5358.2|5345.2|5343.2|3049
1747029600000|2025-05-12 06:00:00|5358.95|5357.45|5349.95|5348.45|5362.95|5361.45|5346.95|5345.45|19552
1747033200000|2025-05-12 07:00:00|5348.95|5347.45|5389.65|5388.15|5423.24|5421.74|5348.95|5347.45|146324
1747036800000|2025-05-12 08:00:00|5389.52|5388.02|5400.44|5398.94|5404.94|5403.44|5371.71|5370.21|74524
1747040400000|2025-05-12 09:00:00|5400.37|5398.87|5412.78|5411.28|5419.29|5417.79|5399.37|5397.87|68461
1747044000000|2025-05-12 10:00:00|5412.69|5411.19|5395.99|5394.49|5413.69|5412.19|5388.81|5387.31|66866
1747047600000|2025-05-12 11:00:00|5395.81|5394.31|5393.4|5391.9|5399.33|5397.83|5382.37|5380.87|47041
1747051200000|2025-05-12 12:00:00|5393.36|5391.86|5395.25|5393.75|5405.44|5403.94|5391.36|5389.86|56142
1747054800000|2025-05-12 13:00:00|5395.36|5393.86|5374.34|5372.84|5398.86|5397.36|5371.33|5369.83|58189
1747058400000|2025-05-12 14:00:00|5374.66|5373.16|5380.17|5378.67|5386.17|5384.67|5347.03|5345.53|79784
1747062000000|2025-05-12 15:00:00|5380.27|5378.77|5376.21|5374.71|5392.21|5390.71|5376.21|5374.71|163225
1747065600000|2025-05-12 16:00:00|5375.21|5373.71|5396.21|5394.71|5397.21|5395.71|5375.21|5373.71|16154
1747069200000|2025-05-12 17:00:00|5397.21|5395.71|5398.71|5397.21|5403.21|5401.71|5396.21|5394.71|6192
1747072800000|2025-05-12 18:00:00|5399.21|5397.71|5400.21|5398.71|5407.21|5405.71|5398.21|5396.71|4059
1747076400000|2025-05-12 19:00:00|5399.21|5397.71|5410.71|5409.21|5411.21|5409.71|5397.21|5395.71|7742
1747080000000|2025-05-12 20:00:00|5411.06|5408.06|5413.56|5410.56|5419.56|5416.56|5410.36|5407.36|35
1747083600000|2025-05-12 21:00:00|5413.46|5410.46|5414.2|5411.2|5414.3|5411.3|5412.56|5409.56|0
1747087200000|2025-05-12 22:00:00|5413.8|5410.8|5407.9|5404.9|5414.5|5411.5|5407.3|5404.3|0
1747090800000|2025-05-12 23:00:00|5408|5405|5403.5|5400.5|5415|5412|5403.5|5400.5|0
1747094400000|2025-05-13 00:00:00|5403.3|5400.3|5391.8|5389.8|5403.5|5400.5|5390.8|5388.8|830
1747098000000|2025-05-13 01:00:00|5392.3|5390.3|5395.8|5393.8|5396.8|5394.8|5391.8|5389.8|1055
1747101600000|2025-05-13 02:00:00|5396.8|5394.8|5379.8|5377.8|5398.8|5396.8|5377.8|5375.8|1584
1747105200000|2025-05-13 03:00:00|5380.8|5378.8|5374.8|5372.8|5380.8|5378.8|5374.8|5372.8|1207
1747108800000|2025-05-13 04:00:00|5373.8|5371.8|5370.8|5368.8|5378.8|5376.8|5360.8|5358.8|2514
1747112400000|2025-05-13 05:00:00|5370.3|5368.3|5382.8|5380.8|5384.8|5382.8|5370.3|5368.3|3884
1747116000000|2025-05-13 06:00:00|5382.55|5381.05|5390.55|5389.05|5401.55|5400.05|5382.55|5381.05|11034
1747119600000|2025-05-13 07:00:00|5391.55|5390.05|5390.74|5389.24|5402.15|5400.65|5386.55|5385.05|36405
1747123200000|2025-05-13 08:00:00|5390.89|5389.39|5393.05|5391.55|5399.79|5398.29|5385.78|5384.28|60611
1747126800000|2025-05-13 09:00:00|5392.86|5391.36|5395.26|5393.76|5400.22|5398.72|5390.26|5388.76|42654
1747130400000|2025-05-13 10:00:00|5395.36|5393.86|5393.59|5392.09|5399.43|5397.93|5392.59|5391.09|36539
1747134000000|2025-05-13 11:00:00|5393.78|5392.28|5396.64|5395.14|5401.35|5399.85|5393.78|5392.28|31650
1747137600000|2025-05-13 12:00:00|5396.54|5395.04|5398.42|5396.92|5407.94|5406.44|5391.54|5390.04|35457
1747141200000|2025-05-13 13:00:00|5399.42|5397.92|5403.32|5401.82|5406.98|5405.48|5395.32|5393.82|47506
1747144800000|2025-05-13 14:00:00|5403.47|5401.97|5409.13|5407.63|5413.44|5411.94|5399.46|5397.96|63369
1747148400000|2025-05-13 15:00:00|5408.8|5407.3|5407.45|5405.95|5416.45|5414.95|5406.45|5404.95|117139
1747152000000|2025-05-13 16:00:00|5406.45|5404.95|5410.45|5408.95|5413.45|5411.95|5405.45|5403.95|12735
1747155600000|2025-05-13 17:00:00|5410.95|5409.45|5409.45|5407.95|5418.45|5416.95|5409.45|5407.95|5923
1747159200000|2025-05-13 18:00:00|5408.45|5406.95|5413.45|5411.95|5413.45|5411.95|5407.45|5405.95|2825
1747162800000|2025-05-13 19:00:00|5412.45|5410.95|5403.45|5401.95|5415.45|5413.95|5402.95|5401.45|16652
1747166400000|2025-05-13 20:00:00|5403.1|5400.1|5402.5|5399.5|5405.1|5402.1|5400.7|5397.7|41
1747170000000|2025-05-13 21:00:00|5402.2|5399.2|5403.5|5400.5|5404.2|5401.2|5400.9|5397.9|0
1747173600000|2025-05-13 22:00:00|5403|5400|5404|5401|5405.4|5402.4|5402.2|5399.2|0
1747177200000|2025-05-13 23:00:00|5403.9|5400.9|5407.4|5404.4|5408.7|5405.7|5402.4|5399.4|0
1747180800000|2025-05-14 00:00:00|5407.2|5404.2|5396|5394|5407.6|5404.6|5395.5|5393.5|686
1747184400000|2025-05-14 01:00:00|5395.5|5393.5|5394.5|5392.5|5395.5|5393.5|5388.5|5386.5|714
1747188000000|2025-05-14 02:00:00|5393.5|5391.5|5391.5|5389.5|5394.5|5392.5|5387.5|5385.5|730
1747191600000|2025-05-14 03:00:00|5392.5|5390.5|5395.5|5393.5|5395.5|5393.5|5392|5390|287
1747195200000|2025-05-14 04:00:00|5395|5393|5400.5|5398.5|5403.5|5401.5|5394|5392|242
1747198800000|2025-05-14 05:00:00|5400|5398|5407.5|5405.5|5408.5|5406.5|5399.5|5397.5|1416
1747202400000|2025-05-14 06:00:00|5407.25|5405.75|5416.25|5414.75|5417.25|5415.75|5404.25|5402.75|7019
1747206000000|2025-05-14 07:00:00|5416.75|5415.25|5408.05|5406.55|5421.25|5419.75|5398.24|5396.74|59692
1747209600000|2025-05-14 08:00:00|5408.12|5406.62|5388.02|5386.52|5408.62|5407.12|5388.02|5386.52|41772
1747213200000|2025-05-14 09:00:00|5387.99|5386.49|5388.14|5386.64|5391.07|5389.57|5374.99|5373.49|42743
1747216800000|2025-05-14 10:00:00|5388.49|5386.99|5389.24|5387.74|5392.24|5390.74|5381.47|5379.97|28197
1747220400000|2025-05-14 11:00:00|5389.05|5387.55|5400.24|5398.74|5402.05|5400.55|5389.05|5387.55|31260
1747224000000|2025-05-14 12:00:00|5399.53|5398.03|5408.99|5407.49|5414.93|5413.43|5397.53|5396.03|37253
1747227600000|2025-05-14 13:00:00|5409.03|5407.53|5402.8|5401.3|5411.16|5409.66|5392.82|5391.32|64246
1747231200000|2025-05-14 14:00:00|5402.89|5401.39|5402.84|5401.34|5408.89|5407.39|5398.68|5397.18|46638
1747234800000|2025-05-14 15:00:00|5402.63|5401.13|5398.64|5397.14|5404.64|5403.14|5391.63|5390.13|128093
1747238400000|2025-05-14 16:00:00|5397.64|5396.14|5394.64|5393.14|5400.64|5399.14|5392.64|5391.14|15271
1747242000000|2025-05-14 17:00:00|5394.14|5392.64|5395.64|5394.14|5395.64|5394.14|5385.64|5384.14|3678
1747245600000|2025-05-14 18:00:00|5395.14|5393.64|5396.14|5394.64|5399.64|5398.14|5393.64|5392.14|3928
1747249200000|2025-05-14 19:00:00|5396.64|5395.14|5400.14|5398.64|5401.64|5400.14|5393.64|5392.14|8038
1747252800000|2025-05-14 20:00:00|5402.89|5399.89|5398.99|5395.99|5403.59|5400.59|5398.99|5395.99|26
1747256400000|2025-05-14 21:00:00|5400.09|5397.09|5393.4|5390.4|5400.2|5397.2|5393.4|5390.4|0
1747260000000|2025-05-14 22:00:00|5395.6|5392.6|5394.4|5391.4|5396.3|5393.3|5393.5|5390.5|0
1747263600000|2025-05-14 23:00:00|5394.3|5391.3|5393|5390|5394.8|5391.8|5387.9|5384.9|0
1747267200000|2025-05-15 00:00:00|5392.8|5389.8|5393.9|5391.9|5397.9|5395.9|5392.2|5389.2|733
1747270800000|2025-05-15 01:00:00|5394.4|5392.4|5392.9|5390.9|5397.4|5395.4|5392.4|5390.4|505
1747274400000|2025-05-15 02:00:00|5392.4|5390.4|5394.4|5392.4|5396.9|5394.9|5389.9|5387.9|486
1747278000000|2025-05-15 03:00:00|5394.9|5392.9|5390.9|5388.9|5394.9|5392.9|5390.9|5388.9|315
1747281600000|2025-05-15 04:00:00|5389.9|5387.9|5389.9|5387.9|5391.9|5389.9|5388.9|5386.9|310
1747285200000|2025-05-15 05:00:00|5390.9|5388.9|5381.9|5379.9|5391.9|5389.9|5374.9|5372.9|2815
1747288800000|2025-05-15 06:00:00|5381.65|5380.15|5375.65|5374.15|5387.65|5386.15|5375.65|5374.15|8398
1747292400000|2025-05-15 07:00:00|5376.65|5375.15|5368.52|5367.02|5380.65|5379.15|5363.65|5362.15|58330
1747296000000|2025-05-15 08:00:00|5368.63|5367.13|5375.77|5374.27|5383.48|5381.98|5367.63|5366.13|41127
1747299600000|2025-05-15 09:00:00|5375.76|5374.26|5377.46|5375.96|5379.75|5378.25|5369.17|5367.67|30962
1747303200000|2025-05-15 10:00:00|5377.74|5376.24|5382.64|5381.14|5383.92|5382.42|5373.65|5372.15|28736
1747306800000|2025-05-15 11:00:00|5382.59|5381.09|5384.85|5383.35|5390.96|5389.46|5381.59|5380.09|21805
1747310400000|2025-05-15 12:00:00|5384.15|5382.65|5387.64|5386.14|5396.05|5394.55|5378.4|5376.9|22797
1747314000000|2025-05-15 13:00:00|5387.53|5386.03|5398.22|5396.72|5399.22|5397.72|5384.73|5383.23|45317
1747317600000|2025-05-15 14:00:00|5398.19|5396.69|5400.2|5398.7|5404.28|5402.78|5392.56|5391.06|53980
1747321200000|2025-05-15 15:00:00|5400.48|5398.98|5413.64|5412.14|5416.8|5415.3|5398.43|5396.93|120921
1747324800000|2025-05-15 16:00:00|5414.64|5413.14|5418.75|5417.25|5419.81|5418.31|5411.64|5410.14|12442
1747328400000|2025-05-15 17:00:00|5418.8|5417.3|5416.41|5414.91|5422.35|5420.85|5415.21|5413.71|6339
1747332000000|2025-05-15 18:00:00|5415.91|5414.41|5416.72|5415.22|5418.49|5416.99|5410.61|5409.11|3538
1747335600000|2025-05-15 19:00:00|5415.72|5414.22|5419.46|5417.96|5420.46|5418.96|5412.44|5410.94|6297
1747339200000|2025-05-15 20:00:00|5422.1|5419.1|5419.1|5416.1|5424.4|5421.4|5418.6|5415.6|30
1747342800000|2025-05-15 21:00:00|5419.6|5416.6|5420.6|5417.6|5420.7|5417.7|5419.1|5416.1|0
1747346400000|2025-05-15 22:00:00|5420.4|5417.4|5417.2|5414.2|5420.6|5417.6|5417|5414|0
1747350000000|2025-05-15 23:00:00|5417.3|5414.3|5419.6|5416.6|5421.4|5418.4|5416.8|5413.8|0
1747353600000|2025-05-16 00:00:00|5420|5417|5410.94|5408.94|5422.71|5420.71|5410.94|5408.94|420
1747357200000|2025-05-16 01:00:00|5410.44|5408.44|5410.62|5408.62|5413.63|5411.63|5407.28|5405.28|601
1747360800000|2025-05-16 02:00:00|5410.12|5408.12|5412.15|5410.15|5413.15|5411.15|5408.56|5406.56|252
1747364400000|2025-05-16 03:00:00|5412.65|5410.65|5412.34|5410.34|5415.25|5413.25|5412.15|5410.15|175
1747368000000|2025-05-16 04:00:00|5411.34|5409.34|5415.34|5413.34|5417.34|5415.34|5411.34|5409.34|278
1747371600000|2025-05-16 05:00:00|5414.84|5412.84|5415.12|5413.12|5418.1|5416.1|5410.75|5408.75|1602
1747375200000|2025-05-16 06:00:00|5414.84|5413.34|5423.11|5421.61|5427.79|5426.29|5414.79|5413.29|11015
1747378800000|2025-05-16 07:00:00|5424.11|5422.61|5440.14|5438.64|5442.11|5440.61|5418.91|5417.41|51676
1747382400000|2025-05-16 08:00:00|5439.96|5438.46|5438.62|5437.12|5444.56|5443.06|5432.96|5431.46|40382
1747386000000|2025-05-16 09:00:00|5438.57|5437.07|5445.77|5444.27|5450.94|5449.44|5436.39|5434.89|90766
1747389600000|2025-05-16 10:00:00|5445.88|5444.38|5443.4|5441.9|5448.13|5446.63|5439.76|5438.26|43069
1747393200000|2025-05-16 11:00:00|5443.07|5441.57|5437.83|5436.33|5445.07|5443.57|5433.85|5432.35|23397
1747396800000|2025-05-16 12:00:00|5438.34|5436.84|5415.25|5413.75|5438.34|5436.84|5414.25|5412.75|37286
1747400400000|2025-05-16 13:00:00|5414.94|5413.44|5421|5419.5|5421|5419.5|5408.76|5407.26|36882
1747404000000|2025-05-16 14:00:00|5420.78|5419.28|5412.81|5411.31|5421.74|5420.24|5407.97|5406.47|42177
1747407600000|2025-05-16 15:00:00|5412.95|5411.45|5413.87|5412.37|5423.85|5422.35|5405.95|5404.45|134215
1747411200000|2025-05-16 16:00:00|5413.94|5412.44|5419.65|5418.15|5422.16|5420.66|5413.54|5412.04|10134
1747414800000|2025-05-16 17:00:00|5419.74|5418.24|5422.68|5421.18|5425.95|5424.45|5419.63|5418.13|4662
1747418400000|2025-05-16 18:00:00|5421.68|5420.18|5426.72|5425.22|5429.72|5428.22|5421.68|5420.18|4853
1747422000000|2025-05-16 19:00:00|5427.22|5425.72|5429.75|5428.25|5430.78|5429.28|5425.72|5424.22|5867
1747425600000|2025-05-16 20:00:00|5429.01|5426.01|5409.61|5406.61|5429.21|5426.21|5403.21|5400.21|28
1747429200000|2025-05-16 21:00:00|5409.51|5406.51|5409.51|5406.51|5409.51|5406.51|5409.51|5406.51|0
1747605600000|2025-05-18 22:00:00|5424.6|5421.6|5430|5427|5430.6|5427.6|5420.4|5417.4|0
1747609200000|2025-05-18 23:00:00|5430.1|5427.1|5432.9|5429.9|5439.4|5436.4|5427.8|5424.8|0
1747612800000|2025-05-19 00:00:00|5433.1|5430.1|5415.4|5413.4|5435.2|5432.2|5407.27|5405.27|1676
1747616400000|2025-05-19 01:00:00|5414.9|5412.9|5416.35|5414.35|5417.43|5415.43|5411.35|5409.35|590
1747620000000|2025-05-19 02:00:00|5415.35|5413.35|5414.8|5412.8|5421.61|5419.61|5414.35|5412.35|1053
1747623600000|2025-05-19 03:00:00|5413.8|5411.8|5402.66|5400.66|5414.8|5412.8|5401.66|5399.66|1455
1747627200000|2025-05-19 04:00:00|5401.66|5399.66|5406.01|5404.01|5407.78|5405.78|5401.66|5399.66|828
1747630800000|2025-05-19 05:00:00|5405.51|5403.51|5404.74|5402.74|5408.3|5406.3|5402.61|5400.61|1358
1747634400000|2025-05-19 06:00:00|5404.63|5403.13|5392.85|5391.35|5410.83|5409.33|5391.88|5390.38|13696
1747638000000|2025-05-19 07:00:00|5394.85|5393.35|5405.13|5403.63|5409.14|5407.64|5393.14|5391.64|35721
1747641600000|2025-05-19 08:00:00|5405.04|5403.54|5392.42|5390.92|5407.12|5405.62|5391.34|5389.84|28957
1747645200000|2025-05-19 09:00:00|5392.71|5391.21|5387.91|5386.41|5392.71|5391.21|5381.87|5380.37|55705
1747648800000|2025-05-19 10:00:00|5387.55|5386.05|5388.23|5386.73|5393.82|5392.32|5384.55|5383.05|17480
1747652400000|2025-05-19 11:00:00|5388.11|5386.61|5391.31|5389.81|5393.84|5392.34|5384.31|5382.81|14551
1747656000000|2025-05-19 12:00:00|5391.34|5389.84|5388.46|5386.96|5394.41|5392.91|5387.97|5386.47|18430
1747659600000|2025-05-19 13:00:00|5388.51|5387.01|5407.04|5405.54|5410.04|5408.54|5383.27|5381.77|47084
1747663200000|2025-05-19 14:00:00|5407.47|5405.97|5416.27|5414.77|5419.27|5417.77|5406.6|5405.1|61667
1747666800000|2025-05-19 15:00:00|5415.85|5414.35|5430.7|5429.2|5434.26|5432.76|5414.88|5413.38|126781
1747670400000|2025-05-19 16:00:00|5431.7|5430.2|5440.91|5439.41|5442.91|5441.41|5430.7|5429.2|13741
1747674000000|2025-05-19 17:00:00|5440.83|5439.33|5443.36|5441.86|5451.03|5449.53|5439.83|5438.33|11419
1747677600000|2025-05-19 18:00:00|5442.86|5441.36|5445.81|5444.31|5447.83|5446.33|5438.99|5437.49|5341
1747681200000|2025-05-19 19:00:00|5446.31|5444.81|5451.98|5450.48|5452.98|5451.48|5441.85|5440.35|9906
1747684800000|2025-05-19 20:00:00|5450.02|5447.02|5449.92|5446.92|5451.32|5448.32|5442.62|5439.62|19
1747688400000|2025-05-19 21:00:00|5449.82|5446.82|5450|5447|5451.1|5448.1|5448.5|5445.5|0
1747692000000|2025-05-19 22:00:00|5449.7|5446.7|5449.8|5446.8|5451.1|5448.1|5447.2|5444.2|0
1747695600000|2025-05-19 23:00:00|5449.9|5446.9|5456.3|5453.3|5459.4|5456.4|5449.4|5446.4|0
1747699200000|2025-05-20 00:00:00|5456.5|5453.5|5452.59|5450.59|5460.55|5458.55|5452.59|5450.59|1652
1747702800000|2025-05-20 01:00:00|5451.59|5449.59|5446.61|5444.61|5451.59|5449.59|5443.39|5441.39|662
1747706400000|2025-05-20 02:00:00|5447.11|5445.11|5448.29|5446.29|5450.35|5448.35|5446.11|5444.11|364
1747710000000|2025-05-20 03:00:00|5447.29|5445.29|5447.44|5445.44|5450.52|5448.52|5446.02|5444.02|182
1747713600000|2025-05-20 04:00:00|5446.94|5444.94|5447.52|5445.52|5449.02|5447.02|5445.44|5443.44|386
1747717200000|2025-05-20 05:00:00|5447.02|5445.02|5436.84|5434.84|5448.85|5446.85|5436.84|5434.84|1633
1747720800000|2025-05-20 06:00:00|5436.51|5435.01|5436.67|5435.17|5439.57|5438.07|5433.51|5432.01|8033
1747724400000|2025-05-20 07:00:00|5437.67|5436.17|5429.89|5428.39|5443.67|5442.17|5422.1|5420.6|35671
1747728000000|2025-05-20 08:00:00|5429.71|5428.21|5436.54|5435.04|5440.03|5438.53|5425.71|5424.21|23023
1747731600000|2025-05-20 09:00:00|5436.91|5435.41|5443.5|5442|5443.7|5442.2|5432.69|5431.19|21761
1747735200000|2025-05-20 10:00:00|5443.62|5442.12|5453.75|5452.25|5454.76|5453.26|5441.62|5440.12|39798
1747738800000|2025-05-20 11:00:00|5453.94|5452.44|5456.66|5455.16|5458.3|5456.8|5445.95|5444.45|31640
1747742400000|2025-05-20 12:00:00|5456.55|5455.05|5459.57|5458.07|5461.08|5459.58|5454.7|5453.2|26542
1747746000000|2025-05-20 13:00:00|5459.48|5457.98|5462.11|5460.61|5469.25|5467.75|5458.62|5457.12|50696
1747749600000|2025-05-20 14:00:00|5461.59|5460.09|5452.76|5451.26|5465.59|5464.09|5451.99|5450.49|64371
1747753200000|2025-05-20 15:00:00|5452.77|5451.27|5463.25|5461.75|5464.25|5462.75|5450.6|5449.1|118176
1747756800000|2025-05-20 16:00:00|5462.25|5460.75|5466.42|5464.92|5466.56|5465.06|5456.25|5454.75|11302
1747760400000|2025-05-20 17:00:00|5465.42|5463.92|5462.18|5460.68|5469.42|5467.92|5460.36|5458.86|5415
1747764000000|2025-05-20 18:00:00|5461.18|5459.68|5456.01|5454.51|5463.25|5461.75|5449.9|5448.4|5028
1747767600000|2025-05-20 19:00:00|5455.01|5453.51|5462.46|5460.96|5462.65|5461.15|5447.93|5446.43|8176
1747771200000|2025-05-20 20:00:00|5463.04|5460.04|5459.5|5456.5|5463.64|5460.64|5457.34|5454.34|101
1747774800000|2025-05-20 21:00:00|5459.9|5456.9|5459.2|5456.2|5461|5458|5458.9|5455.9|0
1747778400000|2025-05-20 22:00:00|5458.7|5455.7|5458.2|5455.2|5459.3|5456.3|5446.4|5443.4|0
1747782000000|2025-05-20 23:00:00|5458.4|5455.4|5461.2|5458.2|5461.6|5458.6|5456.1|5453.1|0
1747785600000|2025-05-21 00:00:00|5461.1|5458.1|5460.07|5458.07|5462.6|5459.9|5455.43|5453.43|583
1747789200000|2025-05-21 01:00:00|5460.4|5458.4|5460.8|5458.8|5463.13|5461.13|5456.68|5454.68|389
1747792800000|2025-05-21 02:00:00|5460.3|5458.3|5458.3|5456.3|5460.8|5458.8|5454.12|5452.12|474
1747796400000|2025-05-21 03:00:00|5457.8|5455.8|5457.14|5455.14|5460.48|5458.48|5454.96|5452.96|544
1747800000000|2025-05-21 04:00:00|5456.64|5454.64|5453.08|5451.08|5458.14|5456.14|5451.58|5449.58|657
1747803600000|2025-05-21 05:00:00|5452.08|5450.08|5451.25|5449.25|5459.42|5457.42|5450.11|5448.11|1813
1747807200000|2025-05-21 06:00:00|5450.91|5449.41|5433.56|5432.06|5450.91|5449.41|5432.45|5430.95|10269
1747810800000|2025-05-21 07:00:00|5434.56|5433.06|5451.48|5449.98|5452.48|5450.98|5434.56|5433.06|30887
1747814400000|2025-05-21 08:00:00|5451.63|5450.13|5439.58|5438.08|5454.77|5453.27|5436.15|5434.65|35363
1747818000000|2025-05-21 09:00:00|5439.13|5437.63|5429.11|5427.61|5440.29|5438.79|5428.68|5427.18|21944
1747821600000|2025-05-21 10:00:00|5428.91|5427.41|5433.46|5431.96|5433.96|5432.46|5416.85|5415.35|32087
1747825200000|2025-05-21 11:00:00|5433.55|5432.05|5435.47|5433.97|5441.72|5440.22|5433.05|5431.55|32347
1747828800000|2025-05-21 12:00:00|5435.77|5434.27|5438.64|5437.14|5439.77|5438.27|5431.45|5429.95|35380
1747832400000|2025-05-21 13:00:00|5438.26|5436.76|5448.12|5446.62|5451.26|5449.76|5435.26|5433.76|42488
1747836000000|2025-05-21 14:00:00|5448.08|5446.58|5453.9|5452.4|5464.08|5462.58|5447.14|5445.64|57820
1747839600000|2025-05-21 15:00:00|5453.45|5451.95|5456.52|5455.02|5459.52|5458.02|5450.45|5448.95|106781
1747843200000|2025-05-21 16:00:00|5455.52|5454.02|5453.67|5452.17|5458.82|5457.32|5451.6|5450.1|7448
1747846800000|2025-05-21 17:00:00|5454.67|5453.17|5419.39|5417.89|5455.67|5454.17|5398.89|5397.39|23116
1747850400000|2025-05-21 18:00:00|5420.39|5418.89|5409.85|5408.35|5424.32|5422.82|5407.96|5406.46|8191
1747854000000|2025-05-21 19:00:00|5410.85|5409.35|5410.29|5408.79|5416.05|5414.55|5399.07|5397.57|11692
1747857600000|2025-05-21 20:00:00|5409.9|5406.9|5409|5406|5411.5|5408.5|5403.9|5400.9|40
1747861200000|2025-05-21 21:00:00|5409.5|5406.5|5410.6|5407.6|5412.5|5409.5|5408.2|5405.2|0
1747864800000|2025-05-21 22:00:00|5409.2|5406.2|5410.2|5407.2|5415.5|5412.5|5404.9|5401.9|0
1747868400000|2025-05-21 23:00:00|5410.1|5407.1|5411.9|5408.9|5415.4|5412.4|5408.6|5405.6|0
1747872000000|2025-05-22 00:00:00|5412.1|5409.1|5421.01|5419.01|5421.01|5419.01|5407.27|5405.27|1041
1747875600000|2025-05-22 01:00:00|5420.51|5418.51|5420.04|5418.04|5425.84|5423.84|5419.09|5417.09|772
1747879200000|2025-05-22 02:00:00|5420.14|5418.14|5417.96|5415.96|5425.02|5423.02|5415.46|5413.46|783
1747882800000|2025-05-22 03:00:00|5418.96|5416.96|5418.66|5416.66|5423.8|5421.8|5417.66|5415.66|550
1747886400000|2025-05-22 04:00:00|5419.16|5417.16|5414.69|5412.69|5420.66|5418.66|5410.23|5408.23|932
1747890000000|2025-05-22 05:00:00|5414.19|5412.19|5419.44|5417.44|5422.44|5420.44|5408.29|5406.29|1837
1747893600000|2025-05-22 06:00:00|5419.35|5417.85|5423.66|5422.16|5430.13|5428.63|5414.35|5412.85|10555
1747897200000|2025-05-22 07:00:00|5422.66|5421.16|5409.79|5408.29|5432.66|5431.16|5406.93|5405.43|47959
1747900800000|2025-05-22 08:00:00|5409.61|5408.11|5409.71|5408.21|5417.67|5416.17|5403.3|5401.8|37398
1747904400000|2025-05-22 09:00:00|5409.77|5408.27|5402.62|5401.12|5411.77|5410.27|5399.01|5397.51|35306
1747908000000|2025-05-22 10:00:00|5402.36|5400.86|5399.05|5397.55|5405.72|5404.22|5394.51|5393.01|26521
1747911600000|2025-05-22 11:00:00|5399.1|5397.6|5390.3|5388.8|5407.28|5405.78|5390.3|5388.8|29837
1747915200000|2025-05-22 12:00:00|5390.44|5388.94|5400.57|5399.07|5402.57|5401.07|5385.46|5383.96|47516
1747918800000|2025-05-22 13:00:00|5400.88|5399.38|5399.97|5398.47|5405.71|5404.21|5390.81|5389.31|64265
1747922400000|2025-05-22 14:00:00|5399.74|5398.24|5417.98|5416.48|5418.48|5416.98|5399.74|5398.24|75610
1747926000000|2025-05-22 15:00:00|5418.09|5416.59|5428.12|5426.62|5428.31|5426.81|5417.09|5415.59|127138
1747929600000|2025-05-22 16:00:00|5429.12|5427.62|5425.37|5423.87|5434.15|5432.65|5423.37|5421.87|14689
1747933200000|2025-05-22 17:00:00|5425.87|5424.37|5439.28|5437.78|5442.28|5440.78|5421.82|5420.32|7893
1747936800000|2025-05-22 18:00:00|5439.36|5437.86|5442.7|5441.2|5443.7|5442.2|5436.72|5435.22|7050
1747940400000|2025-05-22 19:00:00|5442.2|5440.7|5430.12|5428.62|5445.52|5444.02|5426.62|5425.12|9875
1747944000000|2025-05-22 20:00:00|5432.59|5429.59|5438.79|5435.79|5439.09|5436.09|5430.59|5427.59|1
1747947600000|2025-05-22 21:00:00|5438.69|5435.69|5440.3|5437.3|5440.3|5437.3|5438.49|5435.49|0
1747951200000|2025-05-22 22:00:00|5441.3|5438.3|5428|5425|5442.4|5439.4|5427.1|5424.1|0
1747954800000|2025-05-22 23:00:00|5427.8|5424.8|5433.4|5430.4|5433.9|5430.9|5426.3|5423.3|0
1747958400000|2025-05-23 00:00:00|5433.8|5430.8|5438.94|5436.94|5438.94|5436.94|5433.24|5430.3|573
1747962000000|2025-05-23 01:00:00|5438.44|5436.44|5433.9|5431.9|5438.94|5436.94|5432.89|5430.89|372
1747965600000|2025-05-23 02:00:00|5434.9|5432.9|5436.68|5434.68|5438.05|5436.05|5433.74|5431.74|293
1747969200000|2025-05-23 03:00:00|5437.18|5435.18|5434.77|5432.77|5438.68|5436.68|5432.44|5430.44|363
1747972800000|2025-05-23 04:00:00|5433.77|5431.77|5430.5|5428.5|5434.77|5432.77|5426.78|5424.78|1036
1747976400000|2025-05-23 05:00:00|5431.5|5429.5|5427.73|5425.73|5433.95|5431.95|5424.73|5422.73|1059
1747980000000|2025-05-23 06:00:00|5427.55|5426.05|5425.89|5424.39|5428.55|5427.05|5416.55|5415.05|6758
1747983600000|2025-05-23 07:00:00|5427.89|5426.39|5435.26|5433.76|5442.61|5441.11|5426.89|5425.39|38299
1747987200000|2025-05-23 08:00:00|5434.92|5433.42|5429.09|5427.59|5439.94|5438.44|5427.14|5425.64|31774
1747990800000|2025-05-23 09:00:00|5429.07|5427.57|5419.03|5417.53|5429.14|5427.64|5408.39|5406.89|42259
1747994400000|2025-05-23 10:00:00|5418.41|5416.91|5414.22|5412.72|5421.55|5420.05|5410.95|5409.45|19107
1747998000000|2025-05-23 11:00:00|5414.29|5412.79|5287.82|5286.32|5416.75|5415.25|5287.35|5285.85|158352
1748001600000|2025-05-23 12:00:00|5288.58|5287.08|5284.95|5283.45|5301.97|5300.47|5252.9|5251.4|193440
1748005200000|2025-05-23 13:00:00|5284.86|5283.36|5314.21|5312.71|5315.83|5314.33|5259.51|5258.01|130052
1748008800000|2025-05-23 14:00:00|5313.78|5312.28|5327.75|5326.25|5333.98|5332.48|5309.29|5307.79|86555
1748012400000|2025-05-23 15:00:00|5327.65|5326.15|5318.39|5316.89|5334.43|5332.93|5317.31|5315.81|154192
1748016000000|2025-05-23 16:00:00|5319.39|5317.89|5324.3|5322.8|5328.3|5326.8|5317.26|5315.76|20563
1748019600000|2025-05-23 17:00:00|5323.3|5321.8|5335.64|5334.14|5340.21|5338.71|5323.23|5321.73|8437
1748023200000|2025-05-23 18:00:00|5335.93|5334.43|5324.68|5323.18|5340.62|5339.12|5323.87|5322.37|10903
1748026800000|2025-05-23 19:00:00|5324.86|5323.36|5326.52|5325.02|5330.32|5328.82|5317.08|5315.58|9913
1748030400000|2025-05-23 20:00:00|5327.35|5324.35|5326.05|5323.05|5327.55|5324.55|5320.25|5317.25|7
1748210400000|2025-05-25 22:00:00|5330.7|5327.7|5369|5366|5383.2|5380.2|5330.7|5327.7|0
1748214000000|2025-05-25 23:00:00|5369.1|5366.1|5374.5|5371.5|5379.3|5376.3|5368.9|5365.9|0
1748217600000|2025-05-26 00:00:00|5374.2|5371.2|5398.67|5396.67|5419.39|5417.39|5371.1|5368.1|9162
1748221200000|2025-05-26 01:00:00|5398.17|5396.17|5402.55|5400.55|5405.63|5403.63|5394.71|5392.71|1928
1748224800000|2025-05-26 02:00:00|5402.05|5400.05|5394.86|5392.86|5408.02|5406.02|5394.86|5392.86|1253
1748228400000|2025-05-26 03:00:00|5394.77|5392.77|5408.67|5406.67|5411.67|5409.67|5394.77|5392.77|1032
1748232000000|2025-05-26 04:00:00|5407.67|5405.67|5413.06|5411.06|5417.71|5415.71|5406.79|5404.79|1633
1748235600000|2025-05-26 05:00:00|5412.06|5410.06|5402.72|5400.72|5414.59|5412.59|5400.72|5398.72|1969
1748239200000|2025-05-26 06:00:00|5402.49|5400.99|5406.84|5405.34|5414.03|5412.53|5397.4|5395.9|16350
1748242800000|2025-05-26 07:00:00|5407.84|5406.34|5403.07|5401.57|5413.84|5412.34|5387.92|5386.42|42174
1748246400000|2025-05-26 08:00:00|5402.74|5401.24|5398.2|5396.7|5407.03|5405.53|5396.2|5394.7|27969
1748250000000|2025-05-26 09:00:00|5398.16|5396.66|5406.31|5404.81|5407.96|5406.46|5397.16|5395.66|14122
1748253600000|2025-05-26 10:00:00|5405.78|5404.28|5401.74|5400.24|5406.31|5404.81|5397.88|5396.38|8266
1748257200000|2025-05-26 11:00:00|5402.06|5400.56|5405.28|5403.78|5406.83|5405.33|5397.97|5396.47|7820
1748260800000|2025-05-26 12:00:00|5404.99|5403.49|5388.3|5386.8|5404.99|5403.49|5387.3|5385.8|17056
1748264400000|2025-05-26 13:00:00|5388.33|5386.83|5389.2|5387.7|5396.96|5395.46|5384.44|5382.94|22508
1748268000000|2025-05-26 14:00:00|5389.44|5387.94|5395.87|5394.37|5397.31|5395.81|5384.39|5382.89|24495
1748271600000|2025-05-26 15:00:00|5395.95|5394.45|5397.73|5396.23|5398.96|5397.46|5387.04|5385.54|105395
1748275200000|2025-05-26 16:00:00|5396.73|5395.23|5396.08|5394.58|5398.88|5397.38|5393.45|5391.95|4391
1748278800000|2025-05-26 17:00:00|5395.58|5394.08|5396.81|5395.31|5397.89|5396.39|5394.87|5393.37|946
1748282400000|2025-05-26 18:00:00|5395.81|5394.31|5395.35|5393.85|5396.27|5394.77|5395.07|5393.57|504
1748286000000|2025-05-26 19:00:00|5395.11|5393.61|5396.56|5395.06|5398.4|5396.9|5394.87|5393.37|1681
1748289600000|2025-05-26 20:00:00|5397.95|5394.95|5397.95|5394.95|5397.95|5394.95|5397.95|5394.95|29
1748293200000|2025-05-26 21:00:00|5397.65|5394.65|5396.1|5393.1|5398.3|5395.3|5393.9|5390.9|0
1748296800000|2025-05-26 22:00:00|5395.2|5392.2|5383.3|5380.3|5395.8|5392.8|5382.2|5379.2|0
1748300400000|2025-05-26 23:00:00|5383.7|5380.7|5383.5|5380.5|5385.7|5382.7|5379.8|5376.8|0
1748304000000|2025-05-27 00:00:00|5383.1|5380.1|5395.24|5393.24|5396.11|5394.11|5380.6|5377.6|597
1748307600000|2025-05-27 01:00:00|5394.24|5392.24|5383.94|5381.94|5394.24|5392.24|5383.94|5381.94|609
1748311200000|2025-05-27 02:00:00|5382.94|5380.94|5385.38|5383.38|5387.87|5385.87|5382.94|5380.94|394
1748314800000|2025-05-27 03:00:00|5385.88|5383.88|5382.23|5380.23|5388.1|5386.1|5380.83|5378.83|953
1748318400000|2025-05-27 04:00:00|5382.16|5380.16|5385.44|5383.44|5385.44|5383.44|5381.08|5379.08|298
1748322000000|2025-05-27 05:00:00|5384.44|5382.44|5388.55|5386.55|5392.36|5390.36|5383.44|5381.44|1790
1748325600000|2025-05-27 06:00:00|5388.49|5386.99|5394.33|5392.83|5399.33|5397.83|5386.49|5384.99|11103
1748329200000|2025-05-27 07:00:00|5393.33|5391.83|5417.9|5416.4|5423.9|5422.4|5390.19|5388.69|42862
1748332800000|2025-05-27 08:00:00|5418.45|5416.95|5421.42|5419.92|5421.42|5419.92|5410.21|5408.71|32086
1748336400000|2025-05-27 09:00:00|5420.7|5419.2|5425.37|5423.87|5429.76|5428.26|5418.74|5417.24|36429
1748340000000|2025-05-27 10:00:00|5425.33|5423.83|5418.55|5417.05|5426.33|5424.83|5418.33|5416.83|17858
1748343600000|2025-05-27 11:00:00|5418.89|5417.39|5415.7|5414.2|5419.95|5418.45|5414.7|5413.2|20406
1748347200000|2025-05-27 12:00:00|5415.85|5414.35|5410.69|5409.19|5418.34|5416.84|5405.74|5404.24|19267
1748350800000|2025-05-27 13:00:00|5410.94|5409.44|5412.47|5410.97|5418.96|5417.46|5406.28|5404.78|39802
1748354400000|2025-05-27 14:00:00|5412.57|5411.07|5425.48|5423.98|5437.08|5435.58|5411.57|5410.07|53866
1748358000000|2025-05-27 15:00:00|5425.28|5423.78|5420.16|5418.66|5429.09|5427.59|5417.55|5416.05|129433
1748361600000|2025-05-27 16:00:00|5419.27|5417.77|5425.11|5423.61|5433.24|5431.74|5419.12|5417.62|18225
1748365200000|2025-05-27 17:00:00|5425.61|5424.11|5424.4|5422.9|5427.11|5425.61|5420.2|5418.7|9225
1748368800000|2025-05-27 18:00:00|5424.47|5422.97|5423.47|5421.97|5424.73|5423.23|5422.25|5420.75|4066
1748372400000|2025-05-27 19:00:00|5422.47|5420.97|5428.76|5427.26|5428.76|5427.26|5420.71|5419.21|9402
1748376000000|2025-05-27 20:00:00|5431.37|5428.37|5436.27|5433.27|5437.97|5434.97|5427.47|5424.47|18
1748379600000|2025-05-27 21:00:00|5436.57|5433.57|5437.7|5434.7|5439.5|5436.5|5436.4|5433.4|0
1748383200000|2025-05-27 22:00:00|5436.1|5433.1|5435.4|5432.4|5436.1|5433.1|5431.3|5428.3|0
1748386800000|2025-05-27 23:00:00|5435.1|5432.1|5433.5|5430.5|5438.1|5435.1|5433.3|5430.3|0
1748390400000|2025-05-28 00:00:00|5433.2|5430.2|5426.99|5424.99|5433.5|5430.5|5422.2|5419.2|374
1748394000000|2025-05-28 01:00:00|5427.49|5425.49|5427.93|5425.93|5427.99|5425.99|5423.43|5421.43|985
1748397600000|2025-05-28 02:00:00|5428.43|5426.43|5422.69|5420.69|5428.93|5426.93|5421.31|5419.31|486
1748401200000|2025-05-28 03:00:00|5423.19|5421.19|5418.74|5416.74|5423.69|5421.69|5417.69|5415.69|499
1748404800000|2025-05-28 04:00:00|5418.24|5416.24|5414.99|5412.99|5419.74|5417.74|5414.99|5412.99|346
1748408400000|2025-05-28 05:00:00|5415.49|5413.49|5414.53|5412.53|5419.6|5417.6|5412.99|5410.99|1486
1748412000000|2025-05-28 06:00:00|5414.17|5412.67|5411.03|5409.53|5418.01|5416.51|5408.08|5406.58|6737
1748415600000|2025-05-28 07:00:00|5413.03|5411.53|5425.07|5423.57|5428.88|5427.38|5412.03|5410.53|31333
1748419200000|2025-05-28 08:00:00|5425.43|5423.93|5402.58|5401.08|5427.43|5425.93|5402.08|5400.58|37600
1748422800000|2025-05-28 09:00:00|5402.64|5401.14|5401.56|5400.06|5403.14|5401.64|5389.64|5388.14|48481
1748426400000|2025-05-28 10:00:00|5401.48|5399.98|5405.99|5404.49|5409.95|5408.45|5397.02|5395.52|31459
1748430000000|2025-05-28 11:00:00|5405.85|5404.35|5397.15|5395.65|5407.85|5406.35|5394.52|5393.02|23153
1748433600000|2025-05-28 12:00:00|5397.36|5395.86|5386.3|5384.8|5398.66|5397.16|5384.44|5382.94|31414
1748437200000|2025-05-28 13:00:00|5386.13|5384.63|5393.06|5391.56|5402.22|5400.72|5386.13|5384.63|43715
1748440800000|2025-05-28 14:00:00|5392.55|5391.05|5382.26|5380.76|5397.55|5396.05|5378.44|5376.94|41368
1748444400000|2025-05-28 15:00:00|5382.43|5380.93|5378.45|5376.95|5389.43|5387.93|5375.4|5373.9|129920
1748448000000|2025-05-28 16:00:00|5379.45|5377.95|5389.89|5388.39|5390.96|5389.46|5378.95|5377.45|13114
1748451600000|2025-05-28 17:00:00|5390.39|5388.89|5392.38|5390.88|5396.61|5395.11|5388.89|5387.39|6840
1748455200000|2025-05-28 18:00:00|5392.88|5391.38|5391.47|5389.97|5395.8|5394.3|5382.47|5380.97|3859
1748458800000|2025-05-28 19:00:00|5392.47|5390.97|5383.51|5382.01|5397.47|5395.97|5378.74|5377.24|10947
1748462400000|2025-05-28 20:00:00|5384.45|5381.45|5397.95|5394.95|5398.55|5395.55|5380.35|5377.35|0
1748466000000|2025-05-28 21:00:00|5398.05|5395.05|5395.7|5392.7|5399|5396|5392.1|5389.1|0
1748469600000|2025-05-28 22:00:00|5397.2|5394.2|5410.4|5407.4|5411.3|5408.3|5391.9|5388.9|0
1748473200000|2025-05-28 23:00:00|5410.6|5407.6|5443.3|5440.3|5449.4|5446.4|5410.6|5407.6|0
1748476800000|2025-05-29 00:00:00|5443.1|5440.1|5437.56|5435.56|5448.24|5446.24|5414.37|5412.37|9362
1748480400000|2025-05-29 01:00:00|5437.06|5435.06|5443.81|5441.81|5446.43|5444.43|5426.54|5424.54|2915
1748484000000|2025-05-29 02:00:00|5444.31|5442.31|5445.77|5443.77|5448.77|5446.77|5439.58|5437.58|855
1748487600000|2025-05-29 03:00:00|5446.77|5444.77|5448.87|5446.87|5461.58|5459.58|5443.77|5441.77|4046
1748491200000|2025-05-29 04:00:00|5449.87|5447.87|5448.37|5446.37|5450.87|5448.87|5444.87|5442.87|1498
1748494800000|2025-05-29 05:00:00|5448.87|5446.87|5442.19|5440.19|5455.31|5453.31|5442.08|5440.08|3154
1748498400000|2025-05-29 06:00:00|5442.09|5440.59|5436.81|5435.31|5445.81|5444.31|5429.15|5427.65|17598
1748502000000|2025-05-29 07:00:00|5435.81|5434.31|5437.56|5436.06|5439.56|5438.06|5425.3|5423.8|40739
1748505600000|2025-05-29 08:00:00|5437.43|5435.93|5413.52|5412.02|5438.43|5436.93|5404.29|5402.79|32592
1748509200000|2025-05-29 09:00:00|5413.27|5411.77|5421.18|5419.68|5423.3|5421.8|5412.59|5411.09|23794
1748512800000|2025-05-29 10:00:00|5421.37|5419.87|5412.25|5410.75|5421.37|5419.87|5406.96|5405.46|22179
1748516400000|2025-05-29 11:00:00|5412.28|5410.78|5406.01|5404.51|5418.48|5416.98|5405.01|5403.51|18555
1748520000000|2025-05-29 12:00:00|5406.24|5404.74|5391.32|5389.82|5406.71|5405.21|5389.22|5387.72|35463
1748523600000|2025-05-29 13:00:00|5391.31|5389.81|5380.4|5378.9|5398.47|5396.97|5377.39|5375.89|43755
1748527200000|2025-05-29 14:00:00|5380.58|5379.08|5379.11|5377.61|5387.08|5385.58|5365.21|5363.71|39170
1748530800000|2025-05-29 15:00:00|5379.06|5377.56|5355.79|5354.29|5380.78|5379.28|5352.79|5351.29|75307
1748534400000|2025-05-29 16:00:00|5355.29|5353.79|5372.9|5371.4|5374.9|5373.4|5349.66|5348.16|13323
1748538000000|2025-05-29 17:00:00|5373.9|5372.4|5364.26|5362.76|5378.9|5377.4|5364.26|5362.76|5236
1748541600000|2025-05-29 18:00:00|5365.26|5363.76|5363.9|5362.4|5369.33|5367.83|5359.72|5358.22|4207
1748545200000|2025-05-29 19:00:00|5364.9|5363.4|5374.14|5372.64|5377.7|5376.2|5363.4|5361.9|10738
1748548800000|2025-05-29 20:00:00|5374.34|5371.14|5369.94|5366.94|5375.94|5372.94|5368.34|5365.34|2
1748552400000|2025-05-29 21:00:00|5369.84|5366.84|5367.2|5364.2|5370.7|5367.7|5366.9|5363.9|0
1748556000000|2025-05-29 22:00:00|5366.1|5363.1|5365.5|5362.5|5372.1|5369.1|5361.8|5358.8|0
1748559600000|2025-05-29 23:00:00|5365.6|5362.6|5360.6|5357.6|5368.2|5365.2|5360.6|5357.6|0
1748563200000|2025-05-30 00:00:00|5360.8|5357.8|5373.75|5371.75|5375.25|5373.25|5360.6|5357.6|979
1748566800000|2025-05-30 01:00:00|5373.25|5371.25|5368.39|5366.39|5375.73|5373.73|5361.23|5359.23|1002
1748570400000|2025-05-30 02:00:00|5368.89|5366.89|5365.35|5363.35|5370.72|5368.72|5362.61|5360.61|2000
1748574000000|2025-05-30 03:00:00|5365.15|5363.15|5367.82|5365.82|5369.39|5367.39|5364.42|5362.42|332
1748577600000|2025-05-30 04:00:00|5368.07|5366.07|5372.79|5370.79|5372.79|5370.79|5368.07|5366.07|194
1748581200000|2025-05-30 05:00:00|5373.47|5371.47|5381.16|5379.16|5388.07|5386.07|5372.5|5370.5|2441
1748584800000|2025-05-30 06:00:00|5380.87|5379.37|5373.17|5371.67|5389.37|5387.87|5371.17|5369.67|8600
1748588400000|2025-05-30 07:00:00|5372.17|5370.67|5388.16|5386.66|5392.49|5390.99|5361.08|5359.58|34896
1748592000000|2025-05-30 08:00:00|5388.66|5387.16|5389.27|5387.77|5401.45|5399.95|5388.14|5386.64|38911
1748595600000|2025-05-30 09:00:00|5390.27|5388.77|5397|5395.5|5405.52|5404.02|5389.27|5387.77|39268
1748599200000|2025-05-30 10:00:00|5396.96|5395.46|5397.12|5395.62|5403.25|5401.75|5394.08|5392.58|30242
1748602800000|2025-05-30 11:00:00|5397.24|5395.74|5395.13|5393.63|5403.75|5402.25|5394.13|5392.63|18360
1748606400000|2025-05-30 12:00:00|5394.63|5393.13|5387.5|5386|5401.03|5399.53|5372.06|5370.56|52895
1748610000000|2025-05-30 13:00:00|5388.5|5387|5382.28|5380.78|5398.5|5397|5374.54|5373.04|55629
1748613600000|2025-05-30 14:00:00|5384.28|5382.78|5365.76|5364.26|5390.32|5388.82|5362.76|5361.26|53049
1748617200000|2025-05-30 15:00:00|5365.69|5364.19|5367.24|5365.74|5379.05|5377.55|5356.89|5355.39|245917
1748620800000|2025-05-30 16:00:00|5367.14|5365.64|5338.74|5337.24|5369.23|5367.73|5331.87|5330.37|32874
1748624400000|2025-05-30 17:00:00|5338.44|5336.94|5346.43|5344.93|5351.54|5350.04|5336.44|5334.94|10590
1748628000000|2025-05-30 18:00:00|5347.43|5345.93|5363.18|5361.68|5366.6|5365.1|5346.43|5344.93|11729
1748631600000|2025-05-30 19:00:00|5363.77|5362.27|5367.86|5366.36|5377.86|5376.36|5363.77|5362.27|18346
1748635200000|2025-05-30 20:00:00|5367.16|5364.16|5366.66|5363.66|5374.36|5371.36|5360.36|5357.36|14
1748815200000|2025-06-01 22:00:00|5360.8|5357.8|5360.6|5357.6|5366.4|5363.4|5359|5356|0
1748818800000|2025-06-01 23:00:00|5360.7|5357.7|5358.6|5355.6|5360.7|5357.7|5354.8|5351.8|0
1748822400000|2025-06-02 00:00:00|5358.7|5355.7|5363.38|5361.38|5371|5369|5358.4|5355.4|1255
1748826000000|2025-06-02 01:00:00|5364.38|5362.38|5354.31|5352.31|5366.49|5364.49|5352.31|5350.31|1498
1748829600000|2025-06-02 02:00:00|5355.31|5353.31|5350.37|5348.37|5357.42|5355.42|5349.37|5347.37|1209
1748833200000|2025-06-02 03:00:00|5349.37|5347.37|5347.95|5345.95|5350.95|5348.95|5345.37|5343.37|536
1748836800000|2025-06-02 04:00:00|5348.95|5346.95|5352.59|5350.59|5354.04|5352.04|5347.65|5345.65|415
1748840400000|2025-06-02 05:00:00|5353.59|5351.59|5341.45|5339.45|5354.98|5352.98|5337.59|5335.59|2174
1748844000000|2025-06-02 06:00:00|5341.41|5339.91|5330.47|5328.97|5341.7|5340.2|5328.44|5326.94|12007
1748847600000|2025-06-02 07:00:00|5329.47|5327.97|5322.64|5321.14|5354.33|5352.83|5306.19|5304.69|64659
1748851200000|2025-06-02 08:00:00|5323.31|5321.81|5342.17|5340.67|5349.37|5347.87|5323.31|5321.81|39557
1748854800000|2025-06-02 09:00:00|5342.2|5340.7|5326.77|5325.27|5343.28|5341.78|5322.71|5321.21|29931
1748858400000|2025-06-02 10:00:00|5326.34|5324.84|5332.92|5331.42|5333.8|5332.3|5318.37|5316.87|18291
1748862000000|2025-06-02 11:00:00|5332.9|5331.4|5339.38|5337.88|5344.23|5342.73|5330.49|5328.99|18740
1748865600000|2025-06-02 12:00:00|5339.13|5337.63|5335.47|5333.97|5343.53|5342.03|5329.45|5327.95|19187
1748869200000|2025-06-02 13:00:00|5335.31|5333.81|5328.61|5327.11|5347.8|5346.3|5323.58|5322.08|43158
1748872800000|2025-06-02 14:00:00|5328.52|5327.02|5357.08|5355.58|5359.08|5357.58|5317.94|5316.44|54017
1748876400000|2025-06-02 15:00:00|5357.03|5355.53|5361.16|5359.66|5366.35|5364.85|5351.55|5350.05|109125
1748880000000|2025-06-02 16:00:00|5360.16|5358.66|5366.17|5364.67|5366.17|5364.67|5357.09|5355.59|8871
1748883600000|2025-06-02 17:00:00|5367.17|5365.67|5365.51|5364.01|5370.06|5368.56|5362.35|5360.85|8109
1748887200000|2025-06-02 18:00:00|5366.51|5365.01|5380.49|5378.99|5381.69|5380.19|5360.89|5359.39|10002
1748890800000|2025-06-02 19:00:00|5381.49|5379.99|5387.92|5386.42|5388.92|5387.42|5377.63|5376.13|13843
1748894400000|2025-06-02 20:00:00|5389.09|5386.09|5390.69|5387.69|5395.09|5392.09|5388.79|5385.79|18
1748898000000|2025-06-02 21:00:00|5390.59|5387.59|5391.4|5388.4|5392.99|5389.99|5390.39|5387.39|0
1748901600000|2025-06-02 22:00:00|5390.1|5387.1|5385.6|5382.6|5390.8|5387.8|5385.3|5382.3|0
1748905200000|2025-06-02 23:00:00|5385.5|5382.5|5379.5|5376.5|5388.5|5385.5|5376.4|5373.4|0
1748908800000|2025-06-03 00:00:00|5379.7|5376.7|5378.42|5376.42|5382.45|5380.45|5374.37|5372.37|1274
1748912400000|2025-06-03 01:00:00|5379.42|5377.42|5374.22|5372.22|5379.42|5377.42|5372.82|5370.82|508
1748916000000|2025-06-03 02:00:00|5375.22|5373.22|5368.81|5366.81|5375.22|5373.22|5365.66|5363.66|355
1748919600000|2025-06-03 03:00:00|5369.81|5367.81|5368.68|5366.68|5370.93|5368.93|5364.69|5362.69|596
1748923200000|2025-06-03 04:00:00|5369.68|5367.68|5368.1|5366.1|5369.68|5367.68|5365.68|5363.68|506
1748926800000|2025-06-03 05:00:00|5369.1|5367.1|5369.9|5367.9|5369.9|5367.9|5362.45|5360.45|1504
1748930400000|2025-06-03 06:00:00|5369.7|5368.2|5371.59|5370.09|5375.59|5374.09|5366.97|5365.47|5103
1748934000000|2025-06-03 07:00:00|5373.59|5372.09|5336.77|5335.27|5377.56|5376.06|5332.85|5331.35|50477
1748937600000|2025-06-03 08:00:00|5336.99|5335.49|5342.22|5340.72|5345.22|5343.72|5326.21|5324.71|33991
1748941200000|2025-06-03 09:00:00|5342.05|5340.55|5345.18|5343.68|5349.34|5347.84|5336.58|5335.08|24172
1748944800000|2025-06-03 10:00:00|5345.23|5343.73|5349.01|5347.51|5351.23|5349.73|5342.75|5341.25|17684
1748948400000|2025-06-03 11:00:00|5348.64|5347.14|5345.82|5344.32|5350.64|5349.14|5337.23|5335.73|18760
1748952000000|2025-06-03 12:00:00|5346.82|5345.32|5348.33|5346.83|5351.72|5350.22|5342.56|5341.06|21085
1748955600000|2025-06-03 13:00:00|5347.99|5346.49|5354.93|5353.43|5359.36|5357.86|5345.02|5343.52|37567
1748959200000|2025-06-03 14:00:00|5353.93|5352.43|5360.89|5359.39|5363.95|5362.45|5348.65|5347.15|42616
1748962800000|2025-06-03 15:00:00|5361.2|5359.7|5379.2|5377.7|5379.2|5377.7|5361.2|5359.7|133993
1748966400000|2025-06-03 16:00:00|5378.2|5376.7|5384.2|5382.7|5384.2|5382.7|5376.77|5375.27|11866
1748970000000|2025-06-03 17:00:00|5385.2|5383.7|5385.2|5383.7|5385.7|5384.2|5381.96|5380.46|7157
1748973600000|2025-06-03 18:00:00|5384.2|5382.7|5385.98|5384.48|5386.24|5384.74|5379.2|5377.7|4137
1748977200000|2025-06-03 19:00:00|5385.91|5384.41|5386.35|5384.85|5387.85|5386.35|5381.9|5380.4|6257
1748980800000|2025-06-03 20:00:00|5387.7|5384.7|5386.4|5383.4|5388.2|5385.2|5382.9|5379.9|9
1748984400000|2025-06-03 21:00:00|5386.1|5383.1|5386.9|5383.9|5387.4|5384.4|5385.8|5382.8|0
1748988000000|2025-06-03 22:00:00|5386.8|5383.8|5389.7|5386.7|5391.7|5388.7|5386.4|5383.4|0
1748991600000|2025-06-03 23:00:00|5389.6|5386.6|5389.6|5386.6|5391.4|5388.4|5386.8|5383.8|0
1748995200000|2025-06-04 00:00:00|5389.7|5386.7|5384.34|5382.34|5392.6|5389.6|5382.16|5380.16|953
1748998800000|2025-06-04 01:00:00|5385.34|5383.34|5385.52|5383.52|5387.66|5385.66|5383.34|5381.34|567
1749002400000|2025-06-04 02:00:00|5384.52|5382.52|5384.73|5382.73|5387.08|5385.08|5384.52|5382.52|233
1749006000000|2025-06-04 03:00:00|5385.73|5383.73|5387.22|5385.22|5388.22|5386.22|5383.73|5381.73|427
1749009600000|2025-06-04 04:00:00|5386.98|5384.98|5385.74|5383.74|5387.74|5385.74|5385.74|5383.74|779
1749013200000|2025-06-04 05:00:00|5386.74|5384.74|5395.96|5393.96|5396.96|5394.96|5385.74|5383.74|1701
1749016800000|2025-06-04 06:00:00|5395.47|5393.97|5401.32|5399.82|5403.45|5401.95|5390.34|5388.84|16161
1749020400000|2025-06-04 07:00:00|5402.32|5400.82|5408.42|5406.92|5410.42|5408.92|5392.29|5390.79|34654
1749024000000|2025-06-04 08:00:00|5408.09|5406.59|5412.17|5410.67|5416.73|5415.23|5406.08|5404.58|36033
1749027600000|2025-06-04 09:00:00|5412.48|5410.98|5411.69|5410.19|5425.78|5424.28|5410.18|5408.68|29491
1749031200000|2025-06-04 10:00:00|5411.6|5410.1|5407.48|5405.98|5414.63|5413.13|5401.65|5400.15|24911
1749034800000|2025-06-04 11:00:00|5407.41|5405.91|5407.93|5406.43|5412.51|5411.01|5397.35|5395.85|25416
1749038400000|2025-06-04 12:00:00|5408.33|5406.83|5402.5|5401|5411.64|5410.14|5392.05|5390.55|24693
1749042000000|2025-06-04 13:00:00|5402.43|5400.93|5403.76|5402.26|5406.39|5404.89|5386.38|5384.88|56810
1749045600000|2025-06-04 14:00:00|5403.75|5402.25|5407.65|5406.15|5414.61|5413.11|5387.99|5386.49|50631
1749049200000|2025-06-04 15:00:00|5408.09|5406.59|5403.93|5402.43|5411.84|5410.34|5399.98|5398.48|97469
1749052800000|2025-06-04 16:00:00|5404.43|5402.93|5402.39|5400.89|5406.23|5404.73|5396.96|5395.46|9354
1749056400000|2025-06-04 17:00:00|5402.89|5401.39|5406.76|5405.26|5408.92|5407.42|5402.89|5401.39|4200
1749060000000|2025-06-04 18:00:00|5407.26|5405.76|5402.09|5400.59|5407.91|5406.41|5402.09|5400.59|2784
1749063600000|2025-06-04 19:00:00|5402|5400.5|5403.3|5401.8|5407.3|5405.8|5401.3|5399.8|10472
1749067200000|2025-06-04 20:00:00|5402.56|5399.56|5400.86|5397.86|5403.66|5400.66|5400.06|5397.06|32
1749070800000|2025-06-04 21:00:00|5401.06|5398.06|5402|5399|5402.1|5399.1|5399.86|5396.86|0
1749074400000|2025-06-04 22:00:00|5401.2|5398.2|5401.4|5398.4|5405.5|5402.5|5399.4|5396.4|0
1749078000000|2025-06-04 23:00:00|5402.1|5399.1|5400.1|5397.1|5403.4|5400.4|5399.4|5396.4|0
1749081600000|2025-06-05 00:00:00|5399.9|5396.9|5408.68|5406.68|5411.68|5409.68|5399.7|5396.7|1007
1749085200000|2025-06-05 01:00:00|5409.68|5407.68|5411.64|5409.64|5411.64|5409.64|5406.71|5404.71|540
1749088800000|2025-06-05 02:00:00|5412.64|5410.64|5409.62|5407.62|5412.64|5410.64|5407.62|5405.62|518
1749092400000|2025-06-05 03:00:00|5410.62|5408.62|5409.62|5407.62|5411.62|5409.62|5409.62|5407.62|336
1749096000000|2025-06-05 04:00:00|5408.62|5406.62|5407.64|5405.64|5410.62|5408.62|5406.64|5404.64|348
1749099600000|2025-06-05 05:00:00|5406.64|5404.64|5404.61|5402.61|5409.68|5407.68|5402.61|5400.61|1245
1749103200000|2025-06-05 06:00:00|5404.16|5402.66|5404.06|5402.56|5405.06|5403.56|5398.81|5397.31|4628
1749106800000|2025-06-05 07:00:00|5403.06|5401.56|5423.24|5421.74|5423.24|5421.74|5403.06|5401.56|29987
1749110400000|2025-06-05 08:00:00|5422.97|5421.47|5425.17|5423.67|5430.45|5428.95|5419.81|5418.31|23544
1749114000000|2025-06-05 09:00:00|5425.04|5423.54|5428.72|5427.22|5431.09|5429.59|5420.83|5419.33|20883
1749117600000|2025-06-05 10:00:00|5428.43|5426.93|5420.57|5419.07|5431.47|5429.97|5419.6|5418.1|18856
1749121200000|2025-06-05 11:00:00|5420|5418.5|5413.38|5411.88|5421|5419.5|5411.59|5410.09|20360
1749124800000|2025-06-05 12:00:00|5413.57|5412.07|5421.6|5420.1|5436.1|5434.6|5408.57|5407.07|43824
1749128400000|2025-06-05 13:00:00|5421.85|5420.35|5384.92|5383.42|5425.86|5424.36|5382.03|5380.53|82612
1749132000000|2025-06-05 14:00:00|5385.54|5384.04|5409.86|5408.36|5415.03|5413.53|5384.3|5382.8|93886
1749135600000|2025-06-05 15:00:00|5410.1|5408.6|5409.81|5408.31|5413.2|5411.7|5402.65|5401.15|91699
1749139200000|2025-06-05 16:00:00|5410.81|5409.31|5390.17|5388.67|5411.9|5410.4|5386.17|5384.67|15228
1749142800000|2025-06-05 17:00:00|5389.17|5387.67|5398.26|5396.76|5406.26|5404.76|5387.17|5385.67|6089
1749146400000|2025-06-05 18:00:00|5398.76|5397.26|5394.25|5392.75|5401.2|5399.7|5380.26|5378.76|9459
1749150000000|2025-06-05 19:00:00|5394.75|5393.25|5389.36|5387.86|5396.25|5394.75|5375.25|5373.75|13860
1749153600000|2025-06-05 20:00:00|5389.98|5386.98|5384.78|5381.78|5395.98|5392.98|5383.48|5380.48|150
1749157200000|2025-06-05 21:00:00|5384.98|5381.98|5379.3|5376.3|5386.08|5383.08|5379.3|5376.3|0
1749160800000|2025-06-05 22:00:00|5378.3|5375.3|5392.4|5389.4|5392.7|5389.7|5378.3|5375.3|0
1749164400000|2025-06-05 23:00:00|5392.3|5389.3|5390.2|5387.2|5393.7|5390.7|5387.9|5384.9|0
1749168000000|2025-06-06 00:00:00|5390.5|5387.5|5398.68|5396.68|5401.19|5399.19|5390.5|5387.5|1339
1749171600000|2025-06-06 01:00:00|5397.68|5395.68|5396.09|5394.09|5402.09|5400.09|5395.31|5393.31|283
1749175200000|2025-06-06 02:00:00|5397.09|5395.09|5395.96|5393.96|5398.99|5396.99|5394.46|5392.46|146
1749178800000|2025-06-06 03:00:00|5395.46|5393.46|5399.41|5397.41|5400.41|5398.41|5393.96|5391.96|319
1749182400000|2025-06-06 04:00:00|5398.91|5396.91|5405.95|5403.95|5405.95|5403.95|5396.44|5394.44|584
1749186000000|2025-06-06 05:00:00|5405.45|5403.45|5407.12|5405.12|5408.95|5406.95|5402.25|5400.25|1064
1749189600000|2025-06-06 06:00:00|5406.64|5405.14|5403.32|5401.82|5408.66|5407.16|5401.32|5399.82|5131
1749193200000|2025-06-06 07:00:00|5404.32|5402.82|5402.61|5401.11|5410.32|5408.82|5396.1|5394.6|29261
1749196800000|2025-06-06 08:00:00|5402.98|5401.48|5404.49|5402.99|5408.49|5406.99|5400.58|5399.08|22846
1749200400000|2025-06-06 09:00:00|5404.57|5403.07|5410.64|5409.14|5414.46|5412.96|5400.14|5398.64|33731
1749204000000|2025-06-06 10:00:00|5411.64|5410.14|5410.66|5409.16|5414.04|5412.54|5407.85|5406.35|20045
1749207600000|2025-06-06 11:00:00|5410.5|5409|5412.26|5410.76|5416.57|5415.07|5407.5|5406|39519
1749211200000|2025-06-06 12:00:00|5412.21|5410.71|5421.7|5420.2|5425.86|5424.36|5409.76|5408.26|26985
1749214800000|2025-06-06 13:00:00|5421.61|5420.11|5430.08|5428.58|5436.16|5434.66|5417.61|5416.11|28953
1749218400000|2025-06-06 14:00:00|5430.63|5429.13|5426.39|5424.89|5430.63|5429.13|5419.81|5418.31|29919
1749222000000|2025-06-06 15:00:00|5426.52|5425.02|5432.07|5430.57|5435.32|5433.82|5422.78|5421.28|90967
1749225600000|2025-06-06 16:00:00|5433.07|5431.57|5422.01|5420.51|5433.07|5431.57|5419.01|5417.51|9544
1749229200000|2025-06-06 17:00:00|5423.01|5421.51|5424.25|5422.75|5425.15|5423.65|5418.07|5416.57|4465
1749232800000|2025-06-06 18:00:00|5424.41|5422.91|5429.53|5428.03|5431.53|5430.03|5424.41|5422.91|4096
1749236400000|2025-06-06 19:00:00|5429.03|5427.53|5427.17|5425.67|5432.52|5431.02|5426.05|5424.55|6726
1749240000000|2025-06-06 20:00:00|5427.76|5424.76|5430.86|5427.86|5432.46|5429.46|5426.66|5423.66|34
1749420000000|2025-06-08 22:00:00|5431.2|5428.2|5419.6|5416.6|5431.4|5428.4|5417.1|5414.1|0
1749423600000|2025-06-08 23:00:00|5419.7|5416.7|5423.5|5420.5|5425.2|5422.2|5417.5|5414.5|0
1749427200000|2025-06-09 00:00:00|5423.7|5420.7|5427.34|5425.34|5430.62|5428.62|5422.1|5419.1|877
1749430800000|2025-06-09 01:00:00|5426.34|5424.34|5425.73|5423.73|5427.64|5425.64|5422.52|5420.52|358
1749434400000|2025-06-09 02:00:00|5426.73|5424.73|5423.66|5421.66|5427.73|5425.73|5420.41|5418.41|341
1749438000000|2025-06-09 03:00:00|5422.66|5420.66|5419.9|5417.9|5423.19|5421.19|5418.32|5416.32|342
1749441600000|2025-06-09 04:00:00|5418.9|5416.9|5422.41|5420.41|5422.41|5420.41|5418.9|5416.9|143
1749445200000|2025-06-09 05:00:00|5421.41|5419.41|5423.16|5421.16|5423.16|5421.16|5416.95|5414.95|506
1749448800000|2025-06-09 06:00:00|5422.94|5421.44|5416.8|5415.3|5424.62|5423.12|5414.47|5412.97|4336
1749452400000|2025-06-09 07:00:00|5416.3|5414.8|5418.8|5417.3|5429.29|5427.79|5410.35|5408.85|25397
1749456000000|2025-06-09 08:00:00|5418.96|5417.46|5426.39|5424.89|5428.39|5426.89|5414.01|5412.51|15648
1749459600000|2025-06-09 09:00:00|5426.42|5424.92|5418.03|5416.53|5427.42|5425.92|5416.74|5415.24|11339
1749463200000|2025-06-09 10:00:00|5418.07|5416.57|5411.48|5409.98|5419.31|5417.81|5410.48|5408.98|15620
1749466800000|2025-06-09 11:00:00|5411.49|5409.99|5401.85|5400.35|5416.79|5415.29|5401.85|5400.35|21409
1749470400000|2025-06-09 12:00:00|5401.54|5400.04|5401|5399.5|5406.75|5405.25|5396.06|5394.56|26364
1749474000000|2025-06-09 13:00:00|5400.88|5399.38|5411.9|5410.4|5415.27|5413.77|5400.7|5399.2|26742
1749477600000|2025-06-09 14:00:00|5412.34|5410.84|5419.01|5417.51|5423.45|5421.95|5412.34|5410.84|36528
1749481200000|2025-06-09 15:00:00|5418.47|5416.97|5421.67|5420.17|5424.52|5423.02|5415.49|5413.99|77469
1749484800000|2025-06-09 16:00:00|5420.67|5419.17|5421.98|5420.48|5424.98|5423.48|5416.54|5415.04|10370
1749488400000|2025-06-09 17:00:00|5422.12|5420.62|5424.77|5423.27|5426.7|5425.2|5421.05|5419.55|3438
1749492000000|2025-06-09 18:00:00|5424.27|5422.77|5422.5|5421|5425.77|5424.27|5419.28|5417.78|2327
1749495600000|2025-06-09 19:00:00|5421.5|5420|5408.34|5406.84|5423.48|5421.98|5407.34|5405.84|9849
1749499200000|2025-06-09 20:00:00|5408.73|5405.73|5410.13|5407.13|5410.33|5407.33|5406.23|5403.23|44
1749502800000|2025-06-09 21:00:00|5410.03|5407.03|5410.6|5407.6|5410.8|5407.8|5409.93|5406.93|0
1749506400000|2025-06-09 22:00:00|5410.8|5407.8|5411|5408|5413.8|5410.8|5410.7|5407.7|0
1749510000000|2025-06-09 23:00:00|5411.2|5408.2|5411.9|5408.9|5412.3|5409.3|5410.4|5407.4|0
1749513600000|2025-06-10 00:00:00|5411.6|5408.6|5414.13|5412.13|5416.21|5414.21|5406.1|5403.1|801
1749517200000|2025-06-10 01:00:00|5415.13|5413.13|5428.3|5426.3|5429.3|5427.3|5415.13|5413.13|973
1749520800000|2025-06-10 02:00:00|5429.3|5427.3|5429.38|5427.38|5430.38|5428.38|5426.3|5424.3|241
1749524400000|2025-06-10 03:00:00|5428.38|5426.38|5429.39|5427.39|5431.39|5429.39|5426.1|5424.1|719
1749528000000|2025-06-10 04:00:00|5430.39|5428.39|5429.2|5427.2|5430.39|5428.39|5427.65|5425.65|648
1749531600000|2025-06-10 05:00:00|5430.2|5428.2|5414.41|5412.41|5432.2|5430.2|5404.23|5402.23|2151
1749535200000|2025-06-10 06:00:00|5413.41|5412.91|5415.85|5414.35|5422.85|5421.35|5412.85|5411.35|4926
1749538800000|2025-06-10 07:00:00|5415.35|5413.85|5427.63|5426.13|5427.67|5426.17|5414.26|5412.76|32873
1749542400000|2025-06-10 08:00:00|5427.3|5425.8|5401.24|5399.74|5429.3|5427.8|5396.01|5394.51|34314
1749546000000|2025-06-10 09:00:00|5401.07|5399.57|5410.62|5409.12|5415.69|5414.19|5397.07|5395.57|28750
1749549600000|2025-06-10 10:00:00|5410.71|5409.21|5412.82|5411.32|5415.71|5414.21|5404.97|5403.47|16072
1749553200000|2025-06-10 11:00:00|5413.27|5411.77|5418.7|5417.2|5419.69|5418.19|5409.58|5408.08|13198
1749556800000|2025-06-10 12:00:00|5418.37|5416.87|5415.85|5414.35|5420.9|5419.4|5411.62|5410.12|31127
1749560400000|2025-06-10 13:00:00|5415.72|5414.22|5422.31|5420.81|5423.31|5421.81|5412.55|5411.05|38233
1749564000000|2025-06-10 14:00:00|5422.64|5421.14|5414.14|5412.64|5424.86|5423.36|5412.74|5411.24|49590
1749567600000|2025-06-10 15:00:00|5414.06|5412.56|5418.19|5416.69|5425.09|5423.59|5411.16|5409.66|92897
1749571200000|2025-06-10 16:00:00|5419.19|5417.69|5422.03|5420.53|5424.03|5422.53|5418.19|5416.69|10267
1749574800000|2025-06-10 17:00:00|5421.03|5419.53|5416.26|5414.76|5425.4|5423.9|5416.26|5414.76|5477
1749578400000|2025-06-10 18:00:00|5415.26|5413.76|5418.37|5416.87|5420.37|5418.87|5410.83|5409.33|7118
1749582000000|2025-06-10 19:00:00|5417.95|5416.45|5420.17|5418.67|5422.95|5421.45|5414.8|5413.3|5759
1749585600000|2025-06-10 20:00:00|5419.23|5416.23|5415.83|5412.83|5419.23|5416.23|5413.83|5410.83|15
1749589200000|2025-06-10 21:00:00|5416.53|5413.53|5415|5412|5416.53|5413.53|5414.6|5411.6|0
1749592800000|2025-06-10 22:00:00|5415.3|5412.3|5420.6|5417.6|5422.8|5419.8|5415.3|5412.3|0
1749596400000|2025-06-10 23:00:00|5421.3|5418.3|5418.5|5415.5|5425.7|5422.7|5411.6|5408.6|0
1749600000000|2025-06-11 00:00:00|5418.1|5415.1|5410.25|5408.25|5420|5417.41|5409.25|5407.25|449
1749603600000|2025-06-11 01:00:00|5410.75|5408.75|5407.88|5405.88|5411.31|5409.31|5402.33|5400.33|1773
1749607200000|2025-06-11 02:00:00|5406.88|5404.88|5405.77|5403.77|5409.88|5407.88|5405.77|5403.77|5415
1749610800000|2025-06-11 03:00:00|5404.27|5402.27|5404.77|5402.77|5405.77|5403.77|5398.77|5396.77|891
1749614400000|2025-06-11 04:00:00|5404.27|5402.27|5398.62|5396.62|5408.77|5406.77|5398.62|5396.62|562
1749618000000|2025-06-11 05:00:00|5399.62|5397.62|5408.64|5406.64|5415.55|5413.55|5399.61|5397.61|1845
1749621600000|2025-06-11 06:00:00|5408.63|5407.13|5411.34|5409.84|5415.75|5414.25|5406.75|5405.25|8318
1749625200000|2025-06-11 07:00:00|5413.84|5412.34|5424.01|5422.51|5428.34|5426.84|5412.65|5411.15|38859
1749628800000|2025-06-11 08:00:00|5424.06|5422.56|5425.84|5424.34|5431.89|5430.39|5422.95|5421.45|34607
1749632400000|2025-06-11 09:00:00|5425.79|5424.29|5422.71|5421.21|5432.05|5430.55|5419.7|5418.2|19648
1749636000000|2025-06-11 10:00:00|5422.53|5421.03|5416.3|5414.8|5428.33|5426.83|5416.08|5414.58|21479
1749639600000|2025-06-11 11:00:00|5415.74|5414.24|5409.34|5407.84|5416.27|5414.77|5401.75|5400.25|28599
1749643200000|2025-06-11 12:00:00|5409.47|5407.97|5415.91|5414.41|5431.62|5430.12|5400.43|5398.93|62370
1749646800000|2025-06-11 13:00:00|5416.77|5415.27|5411.73|5410.23|5421.77|5420.27|5399.17|5397.67|52283
1749650400000|2025-06-11 14:00:00|5411.47|5409.97|5404.87|5403.37|5413.47|5411.97|5402.81|5401.31|31503
1749654000000|2025-06-11 15:00:00|5405.14|5403.64|5393.12|5391.62|5405.95|5404.45|5391.12|5389.62|143312
1749657600000|2025-06-11 16:00:00|5394.12|5392.62|5392.41|5390.91|5395.12|5393.62|5383.67|5382.17|17336
1749661200000|2025-06-11 17:00:00|5392.91|5391.41|5388.84|5387.34|5397.23|5395.73|5388.84|5387.34|5281
1749664800000|2025-06-11 18:00:00|5387.84|5386.34|5379.31|5377.81|5389.84|5388.34|5368.33|5366.83|20465
1749668400000|2025-06-11 19:00:00|5380.31|5378.81|5377.6|5376.1|5381.31|5379.81|5370.98|5369.48|12637
1749672000000|2025-06-11 20:00:00|5377.11|5374.11|5377.11|5374.11|5381.31|5378.31|5374.51|5371.51|17
1749675600000|2025-06-11 21:00:00|5377.21|5374.21|5376.2|5373.2|5378.7|5375.7|5375.3|5372.3|0
1749679200000|2025-06-11 22:00:00|5377.5|5374.5|5372.3|5369.3|5381.6|5378.6|5370.7|5367.7|0
1749682800000|2025-06-11 23:00:00|5372.2|5369.2|5372.2|5369.2|5376.2|5373.2|5369.8|5366.8|0
1749686400000|2025-06-12 00:00:00|5372.3|5369.3|5362.78|5360.78|5373.9|5370.9|5358.66|5356.66|1538
1749690000000|2025-06-12 01:00:00|5363.28|5361.28|5360.01|5358.01|5368.14|5366.14|5353.02|5351.02|1313
1749693600000|2025-06-12 02:00:00|5359.01|5357.01|5357.05|5355.05|5361.01|5359.01|5353.05|5351.05|832
1749697200000|2025-06-12 03:00:00|5358.05|5356.05|5356.03|5354.03|5360.03|5358.03|5355.03|5353.03|368
1749700800000|2025-06-12 04:00:00|5359.03|5357.03|5360.01|5358.01|5361.01|5359.01|5356.01|5354.01|434
1749704400000|2025-06-12 05:00:00|5359.01|5357.01|5356.49|5354.49|5364.85|5362.85|5353.88|5351.88|2219
1749708000000|2025-06-12 06:00:00|5356.12|5354.62|5358.3|5356.8|5364.5|5363|5352.12|5350.62|11656
1749711600000|2025-06-12 07:00:00|5356.3|5354.8|5335.95|5334.45|5366.84|5365.34|5335.95|5334.45|72345
1749715200000|2025-06-12 08:00:00|5336.32|5334.82|5351.17|5349.67|5352.85|5351.35|5327.34|5325.84|83063
1749718800000|2025-06-12 09:00:00|5351.14|5349.64|5342.75|5341.25|5359.25|5357.75|5340.75|5339.25|41062
1749722400000|2025-06-12 10:00:00|5342.53|5341.03|5342.64|5341.14|5347.14|5345.64|5330.06|5328.56|51508
1749726000000|2025-06-12 11:00:00|5342.77|5341.27|5341.48|5339.98|5348.35|5346.85|5338.81|5337.31|29705
1749729600000|2025-06-12 12:00:00|5342.25|5340.75|5356.04|5354.54|5358.19|5356.69|5342.25|5340.75|42939
1749733200000|2025-06-12 13:00:00|5356.08|5354.58|5360.02|5358.52|5363.17|5361.67|5351.23|5349.73|36852
1749736800000|2025-06-12 14:00:00|5360.22|5358.72|5373.96|5372.46|5382.73|5381.23|5360.22|5358.72|57201
1749740400000|2025-06-12 15:00:00|5374.07|5372.57|5355.36|5353.86|5378.07|5376.57|5353.36|5351.86|136630
1749744000000|2025-06-12 16:00:00|5356.36|5354.86|5361.71|5360.21|5365.47|5363.97|5353.63|5352.13|28034
1749747600000|2025-06-12 17:00:00|5362.21|5360.71|5367.96|5366.46|5369.22|5367.72|5361.71|5360.21|5217
1749751200000|2025-06-12 18:00:00|5366.96|5365.46|5366.1|5364.6|5369.96|5368.46|5361.82|5360.32|2356
1749754800000|2025-06-12 19:00:00|5366.6|5365.1|5366.92|5365.42|5368.1|5366.6|5359.58|5358.08|6376
1749758400000|2025-06-12 20:00:00|5367.47|5364.47|5361.47|5358.47|5367.87|5364.87|5361.47|5358.47|9
1749762000000|2025-06-12 21:00:00|5361.77|5358.77|5363.57|5360.57|5364.07|5361.07|5361.57|5358.57|0
1749765600000|2025-06-12 22:00:00|5363.37|5360.37|5357.3|5354.3|5363.37|5360.37|5353.17|5350.17|0
1749769200000|2025-06-12 23:00:00|5357.2|5354.2|5340.7|5337.7|5358.5|5355.5|5340.6|5337.6|0
1749772800000|2025-06-13 00:00:00|5340.6|5337.6|5266.31|5264.31|5340.6|5337.6|5256.31|5254.31|19964
1749776400000|2025-06-13 01:00:00|5266.81|5264.81|5283.8|5281.8|5287.3|5285.3|5248.3|5246.3|5350
1749780000000|2025-06-13 02:00:00|5283.3|5281.3|5258.8|5256.8|5284.3|5282.3|5242.3|5240.3|5225
1749783600000|2025-06-13 03:00:00|5259.3|5257.3|5276.8|5274.8|5279.3|5277.3|5253.3|5251.3|2490
1749787200000|2025-06-13 04:00:00|5276.3|5274.3|5268.31|5266.31|5277.3|5275.3|5266.31|5264.31|3078
1749790800000|2025-06-13 05:00:00|5267.81|5265.81|5278.96|5276.96|5280.96|5278.96|5261.81|5259.81|9723
1749794400000|2025-06-13 06:00:00|5278.8|5277.3|5280|5278.5|5291.55|5290.05|5259.5|5258|49858
1749798000000|2025-06-13 07:00:00|5279.5|5278|5298.24|5296.74|5304.99|5303.49|5276.64|5275.14|152851
1749801600000|2025-06-13 08:00:00|5297.95|5296.45|5280.16|5278.66|5311.38|5309.88|5274.35|5272.85|113614
1749805200000|2025-06-13 09:00:00|5279.74|5278.24|5291.99|5290.49|5294.73|5293.23|5278.74|5277.24|94644
1749808800000|2025-06-13 10:00:00|5292.99|5291.49|5285.72|5284.22|5294.99|5293.49|5276.44|5274.94|48032
1749812400000|2025-06-13 11:00:00|5285.49|5283.99|5301.49|5299.99|5306.51|5305.01|5282.14|5280.64|61181
1749816000000|2025-06-13 12:00:00|5301.86|5300.36|5285.68|5284.18|5303.86|5302.36|5285.68|5284.18|43083
1749819600000|2025-06-13 13:00:00|5285.64|5284.14|5278.45|5276.95|5293.54|5292.04|5276.03|5274.53|81483
1749823200000|2025-06-13 14:00:00|5278.25|5276.75|5282.39|5280.89|5284.95|5283.45|5268.94|5267.44|114835
1749826800000|2025-06-13 15:00:00|5281.69|5280.19|5293.53|5292.03|5298.7|5297.2|5279.69|5278.19|174719
1749830400000|2025-06-13 16:00:00|5292.53|5291.03|5295.33|5293.83|5302.55|5301.05|5290.94|5289.44|21194
1749834000000|2025-06-13 17:00:00|5295.5|5294|5290.79|5289.29|5296.77|5295.27|5285.2|5283.7|10669
1749837600000|2025-06-13 18:00:00|5289.79|5288.29|5272.44|5270.94|5292.79|5291.29|5261.02|5259.52|17312
1749841200000|2025-06-13 19:00:00|5273.44|5271.94|5275.04|5273.54|5277.04|5275.54|5264.79|5263.29|24504
1749844800000|2025-06-13 20:00:00|5278.12|5275.12|5276.02|5273.02|5286.02|5283.02|5274.32|5271.32|91
1750024800000|2025-06-15 22:00:00|5252.4|5249.4|5276.6|5273.6|5284.6|5281.6|5252.4|5249.4|0
1750028400000|2025-06-15 23:00:00|5276.4|5273.4|5286.1|5283.1|5289|5286|5268.3|5265.3|0
1750032000000|2025-06-16 00:00:00|5285.7|5282.7|5278.13|5276.13|5292.2|5289.2|5276.71|5274.71|1775
1750035600000|2025-06-16 01:00:00|5277.63|5275.63|5273.39|5271.39|5278.63|5276.63|5271.72|5269.72|979
1750039200000|2025-06-16 02:00:00|5275.39|5273.39|5282.51|5280.51|5284.53|5282.53|5274.39|5272.39|994
1750042800000|2025-06-16 03:00:00|5283.01|5281.01|5278.9|5276.9|5284.51|5282.51|5278.9|5276.9|781
1750046400000|2025-06-16 04:00:00|5279.9|5277.9|5274.61|5272.61|5281.9|5279.9|5272.61|5270.61|1070
1750050000000|2025-06-16 05:00:00|5275.61|5273.61|5285.6|5283.6|5292|5290|5274.9|5272.9|2533
1750053600000|2025-06-16 06:00:00|5285.43|5283.93|5301.97|5300.47|5305.37|5303.87|5285.43|5283.93|21919
1750057200000|2025-06-16 07:00:00|5300.97|5299.47|5314.23|5312.73|5319.73|5318.23|5299.71|5298.21|112300
1750060800000|2025-06-16 08:00:00|5313.97|5312.47|5323.44|5321.94|5324.45|5322.95|5308.37|5306.87|155291
1750064400000|2025-06-16 09:00:00|5323.68|5322.18|5312.29|5310.79|5326.68|5325.18|5305.84|5304.34|151857
1750068000000|2025-06-16 10:00:00|5311.82|5310.32|5321.38|5319.88|5321.38|5319.88|5310.82|5309.32|135460
1750071600000|2025-06-16 11:00:00|5321.34|5319.84|5325.07|5323.57|5325.16|5323.66|5314.11|5312.61|98468
1750075200000|2025-06-16 12:00:00|5325.09|5323.59|5326.12|5324.62|5334.95|5333.45|5325.09|5323.59|137200
1750078800000|2025-06-16 13:00:00|5326.59|5325.09|5335.82|5334.32|5335.82|5334.32|5313.06|5311.56|132439
1750082400000|2025-06-16 14:00:00|5335.26|5333.76|5342.95|5341.45|5345.19|5343.69|5331.41|5329.91|172906
1750086000000|2025-06-16 15:00:00|5342.91|5341.41|5333.5|5332|5344.91|5343.41|5331.5|5330|303162
1750089600000|2025-06-16 16:00:00|5334.5|5333|5326.72|5325.22|5338.03|5336.53|5324.72|5323.22|19903
1750093200000|2025-06-16 17:00:00|5326.22|5324.72|5321.83|5320.33|5330.49|5328.99|5320.83|5319.33|11188
1750096800000|2025-06-16 18:00:00|5321.33|5319.83|5322.91|5321.41|5325.04|5323.54|5319.5|5318|8712
1750100400000|2025-06-16 19:00:00|5321.91|5320.41|5320.04|5318.54|5322.91|5321.41|5316.04|5314.54|12558
1750104000000|2025-06-16 20:00:00|5320.8|5317.8|5320.7|5317.7|5325.9|5322.9|5318.6|5315.6|24
1750107600000|2025-06-16 21:00:00|5320.6|5317.6|5322.6|5319.6|5325|5322|5320.2|5317.2|0
1750111200000|2025-06-16 22:00:00|5321.6|5318.6|5300.4|5297.4|5322.6|5319.6|5294.7|5291.7|0
1750114800000|2025-06-16 23:00:00|5300.3|5297.3|5280.3|5277.3|5308.2|5305.2|5280.1|5277.1|0
1750118400000|2025-06-17 00:00:00|5281|5278|5305.76|5303.76|5306.25|5304.25|5279.8|5276.8|3357
1750122000000|2025-06-17 01:00:00|5305.99|5303.99|5307.65|5305.65|5315.33|5313.33|5297.58|5295.58|7299
1750125600000|2025-06-17 02:00:00|5305.65|5303.65|5304.01|5302.01|5306.65|5304.65|5288.51|5286.51|2435
1750129200000|2025-06-17 03:00:00|5304.51|5302.51|5305.98|5303.98|5306.98|5304.98|5297.35|5295.35|1830
1750132800000|2025-06-17 04:00:00|5306.98|5304.98|5301.76|5299.76|5310.98|5308.98|5298.52|5296.52|1360
1750136400000|2025-06-17 05:00:00|5302.26|5300.26|5301.44|5299.44|5306.67|5304.67|5295.37|5293.37|2713
1750140000000|2025-06-17 06:00:00|5301.23|5299.73|5294.97|5293.47|5310.47|5308.97|5288.81|5287.31|20663
1750143600000|2025-06-17 07:00:00|5293.97|5292.47|5285.23|5283.73|5300.1|5298.6|5264.4|5262.9|211494
1750147200000|2025-06-17 08:00:00|5285.24|5283.74|5295.05|5293.55|5301.33|5299.83|5283.24|5281.74|177755
1750150800000|2025-06-17 09:00:00|5295.19|5293.69|5274.69|5273.19|5299.56|5298.06|5269.69|5268.19|180731
1750154400000|2025-06-17 10:00:00|5275.06|5273.56|5274.89|5273.39|5277.27|5275.77|5268.94|5267.44|113319
1750158000000|2025-06-17 11:00:00|5274.84|5273.34|5295.87|5294.37|5296.87|5295.37|5274.6|5273.1|94590
1750161600000|2025-06-17 12:00:00|5295.32|5293.82|5295.77|5294.27|5301.94|5300.44|5290.68|5289.18|71151
1750165200000|2025-06-17 13:00:00|5295.97|5294.47|5293.18|5291.68|5298.44|5296.94|5280.25|5278.75|94867
1750168800000|2025-06-17 14:00:00|5293.28|5291.78|5293.04|5291.54|5298.04|5296.54|5284.6|5283.1|86847
1750172400000|2025-06-17 15:00:00|5293.18|5291.68|5292.76|5291.26|5301|5299.5|5286.27|5284.77|188694
1750176000000|2025-06-17 16:00:00|5293.76|5292.26|5287.47|5285.97|5301.39|5299.89|5286.52|5285.02|39018
1750179600000|2025-06-17 17:00:00|5286.47|5284.97|5274.54|5273.04|5288.47|5286.97|5270.54|5269.04|11993
1750183200000|2025-06-17 18:00:00|5274.04|5272.54|5271.42|5269.92|5274.54|5273.04|5266.42|5264.92|8713
1750186800000|2025-06-17 19:00:00|5272.42|5270.92|5266.26|5264.76|5275.14|5273.64|5260.26|5258.76|14179
1750190400000|2025-06-17 20:00:00|5267.04|5264.04|5268.24|5265.24|5270.14|5267.14|5243.74|5240.74|9
1750194000000|2025-06-17 21:00:00|5267.24|5264.24|5263.54|5260.54|5267.44|5264.44|5262.94|5259.94|0
1750197600000|2025-06-17 22:00:00|5259.54|5256.54|5248.6|5245.6|5264.14|5261.14|5247.1|5244.1|0
1750201200000|2025-06-17 23:00:00|5248.5|5245.5|5253.7|5250.7|5258.9|5255.9|5246.9|5243.9|0
1750204800000|2025-06-18 00:00:00|5253.6|5250.6|5276.92|5274.92|5276.92|5274.92|5253.6|5250.6|2154
1750208400000|2025-06-18 01:00:00|5277.42|5275.42|5279.06|5277.06|5283.39|5281.39|5276.92|5274.92|1942
1750212000000|2025-06-18 02:00:00|5278.06|5276.06|5271.8|5269.8|5279.06|5277.06|5271.8|5269.8|983
1750215600000|2025-06-18 03:00:00|5272.3|5270.3|5269.8|5267.8|5272.8|5270.8|5269.8|5267.8|1389
1750219200000|2025-06-18 04:00:00|5270.8|5268.8|5273.8|5271.8|5273.8|5271.8|5266.8|5264.8|653
1750222800000|2025-06-18 05:00:00|5274.8|5272.8|5277.19|5275.19|5281.96|5279.96|5274.8|5272.8|4062
1750226400000|2025-06-18 06:00:00|5277.02|5275.52|5290.45|5288.95|5300.45|5298.95|5276.02|5274.52|11683
1750230000000|2025-06-18 07:00:00|5289.45|5287.95|5293.63|5292.13|5300.13|5298.63|5287.5|5286|53243
1750233600000|2025-06-18 08:00:00|5294.03|5292.53|5292.85|5291.35|5302.57|5301.07|5280.68|5279.18|81976
1750237200000|2025-06-18 09:00:00|5292.48|5290.98|5292.76|5291.26|5299.38|5297.88|5288.94|5287.44|81978
1750240800000|2025-06-18 10:00:00|5292.32|5290.82|5264.33|5262.83|5292.32|5290.82|5261.33|5259.83|91269
1750244400000|2025-06-18 11:00:00|5264.76|5263.26|5274.78|5273.28|5280.36|5278.86|5263.12|5261.62|48187
1750248000000|2025-06-18 12:00:00|5275.13|5273.63|5265.66|5264.16|5281.28|5279.78|5264.1|5262.6|48547
1750251600000|2025-06-18 13:00:00|5265.62|5264.12|5257.85|5256.35|5268.62|5267.12|5253.77|5252.27|59988
1750255200000|2025-06-18 14:00:00|5257.99|5256.49|5275.48|5273.98|5287.73|5286.23|5254.99|5253.49|90475
1750258800000|2025-06-18 15:00:00|5275.76|5274.26|5271.13|5269.63|5277.26|5275.76|5264.3|5262.8|106786
1750262400000|2025-06-18 16:00:00|5270.13|5268.63|5266.18|5264.68|5275.13|5273.63|5265.1|5263.6|13651
1750266000000|2025-06-18 17:00:00|5265.18|5263.68|5272.34|5270.84|5272.84|5271.34|5259.63|5258.13|4994
1750269600000|2025-06-18 18:00:00|5272.84|5271.34|5255.86|5254.36|5276.84|5275.34|5252.86|5251.36|4314
1750273200000|2025-06-18 19:00:00|5256.36|5254.86|5263.88|5262.38|5268.98|5267.48|5252.65|5251.15|9692
1750276800000|2025-06-18 20:00:00|5264.38|5262.88|5266.98|5263.98|5274.08|5271.08|5264.38|5262.48|2
1750280400000|2025-06-18 21:00:00|5267.28|5264.28|5265.5|5262.5|5267.68|5264.68|5261.78|5258.78|0
1750284000000|2025-06-18 22:00:00|5268.6|5265.6|5262.2|5259.2|5268.9|5265.9|5257.6|5254.6|0
1750287600000|2025-06-18 23:00:00|5262.1|5259.1|5267|5264|5268|5265|5259.6|5256.6|0
1750291200000|2025-06-19 00:00:00|5267.1|5264.1|5257.71|5255.71|5269.3|5266.3|5256|5254|1086
1750294800000|2025-06-19 01:00:00|5258.71|5256.71|5248|5246|5258.71|5256.71|5240.71|5238.71|1999
1750298400000|2025-06-19 02:00:00|5248.5|5246.5|5250.6|5248.6|5253.77|5251.77|5245|5243|336
1750302000000|2025-06-19 03:00:00|5251.1|5249.1|5254.66|5252.66|5255.6|5253.6|5250.66|5248.66|2482
1750305600000|2025-06-19 04:00:00|5255.66|5253.66|5251.67|5249.67|5258.66|5256.66|5250.66|5248.66|790
1750309200000|2025-06-19 05:00:00|5250.67|5248.67|5231.53|5229.53|5252.67|5250.67|5226.53|5224.53|2426
1750312800000|2025-06-19 06:00:00|5231.38|5229.88|5227.54|5226.04|5233.6|5232.1|5219.04|5217.54|11227
1750316400000|2025-06-19 07:00:00|5227.04|5225.54|5218.97|5217.47|5239.96|5238.46|5214.97|5213.47|79090
1750320000000|2025-06-19 08:00:00|5218.67|5217.17|5228.25|5226.75|5234.28|5232.78|5217.67|5216.17|32719
1750323600000|2025-06-19 09:00:00|5228.21|5226.71|5235.23|5233.73|5239.36|5237.86|5225.07|5223.57|34399
1750327200000|2025-06-19 10:00:00|5235.68|5234.18|5237.22|5235.72|5239.81|5238.31|5228.89|5227.39|30621
1750330800000|2025-06-19 11:00:00|5237.15|5235.65|5226.85|5225.35|5237.65|5236.15|5220.61|5219.11|29996
1750334400000|2025-06-19 12:00:00|5226.5|5225|5218.93|5217.43|5229.95|5228.45|5214.72|5213.22|43244
1750338000000|2025-06-19 13:00:00|5218.32|5216.82|5211.29|5209.79|5227.5|5226|5207.69|5206.19|49229
1750341600000|2025-06-19 14:00:00|5211.03|5209.53|5212.12|5210.62|5218.03|5216.53|5207.06|5205.56|55449
1750345200000|2025-06-19 15:00:00|5212.29|5210.79|5190.41|5188.91|5214.29|5212.79|5188.32|5186.82|121840
1750348800000|2025-06-19 16:00:00|5191.41|5189.91|5188.92|5187.42|5198.7|5197.2|5186.92|5185.42|15275
1750352400000|2025-06-19 17:00:00|5188.94|5187.44|5214.57|5213.07|5216.57|5215.07|5188.94|5187.44|7332
1750356000000|2025-06-19 18:00:00|5215.57|5214.07|5218.32|5216.82|5231.35|5229.85|5211.93|5210.43|6719
1750359600000|2025-06-19 19:00:00|5217.32|5215.82|5208.22|5206.72|5224.14|5222.64|5208.22|5206.72|4198
1750370400000|2025-06-19 22:00:00|5217.92|5214.92|5226|5223|5230.3|5227.3|5215.22|5212.22|0
1750374000000|2025-06-19 23:00:00|5226.1|5223.1|5224.6|5221.6|5227.7|5224.7|5222.6|5219.6|0
1750377600000|2025-06-20 00:00:00|5224.7|5221.7|5227.51|5225.51|5234.77|5232.77|5223.7|5220.7|2351
1750381200000|2025-06-20 01:00:00|5228.01|5226.01|5224.91|5222.91|5230.51|5228.51|5220.03|5218.03|1812
1750384800000|2025-06-20 02:00:00|5225.41|5223.41|5232.57|5230.57|5234.98|5232.98|5223.91|5221.91|368
1750388400000|2025-06-20 03:00:00|5234.57|5232.57|5241.57|5239.57|5245.07|5243.07|5231.57|5229.57|1678
1750392000000|2025-06-20 04:00:00|5240.57|5238.57|5240.51|5238.51|5246.48|5244.48|5238.75|5236.75|1348
1750395600000|2025-06-20 05:00:00|5240.01|5238.01|5246.9|5244.9|5248.9|5246.9|5233.09|5231.09|3218
1750399200000|2025-06-20 06:00:00|5246.55|5245.05|5229.89|5228.39|5255.55|5254.05|5229.89|5228.39|20183
1750402800000|2025-06-20 07:00:00|5227.89|5226.39|5249.79|5248.29|5253.79|5252.29|5224.08|5222.58|56231
1750406400000|2025-06-20 08:00:00|5249.85|5248.35|5232.5|5231|5252.85|5251.35|5228.24|5226.74|43417
1750410000000|2025-06-20 09:00:00|5232.53|5231.03|5247.41|5245.91|5253.27|5251.77|5231.66|5230.16|78179
1750413600000|2025-06-20 10:00:00|5248.41|5246.91|5246.61|5245.11|5249.61|5248.11|5235.65|5234.15|45305
1750417200000|2025-06-20 11:00:00|5245.85|5244.35|5262.8|5261.3|5278.88|5277.38|5243.35|5241.85|82421
1750420800000|2025-06-20 12:00:00|5263.37|5261.87|5264.08|5262.58|5272.88|5271.38|5259.98|5258.48|41295
1750424400000|2025-06-20 13:00:00|5263.62|5262.12|5250.26|5248.76|5266.62|5265.12|5245.26|5243.76|39534
1750428000000|2025-06-20 14:00:00|5249.26|5247.76|5231.51|5230.01|5253.26|5251.76|5228.18|5226.68|52029
1750431600000|2025-06-20 15:00:00|5231.49|5229.99|5230.94|5229.44|5242.29|5240.79|5224.56|5223.06|145265
1750435200000|2025-06-20 16:00:00|5229.94|5228.44|5231.53|5230.03|5234.53|5233.03|5227.25|5225.75|19182
1750438800000|2025-06-20 17:00:00|5230.53|5229.03|5223.53|5222.03|5234.91|5233.41|5212.34|5210.84|17157
1750442400000|2025-06-20 18:00:00|5222.53|5221.03|5221.62|5220.12|5230.5|5229|5219.62|5218.12|8339
1750446000000|2025-06-20 19:00:00|5221.51|5220.01|5218.19|5216.69|5224.84|5223.34|5217.69|5216.19|14574
1750449600000|2025-06-20 20:00:00|5218.14|5215.14|5224.74|5221.74|5229.44|5226.44|5218.14|5215.14|13
1750629600000|2025-06-22 22:00:00|5195.4|5192.4|5205|5202|5209.2|5206.2|5190.2|5187.2|0
1750633200000|2025-06-22 23:00:00|5204.9|5201.9|5203.6|5200.6|5205.7|5202.7|5199.7|5196.7|0
1750636800000|2025-06-23 00:00:00|5203.7|5200.7|5202.79|5200.79|5203.8|5200.8|5182.5|5180.5|4344
1750640400000|2025-06-23 01:00:00|5201.79|5199.79|5204.05|5202.05|5206.72|5204.72|5194.15|5192.15|1342
1750644000000|2025-06-23 02:00:00|5203.55|5201.55|5205.28|5203.28|5207.24|5205.24|5200.64|5198.64|637
1750647600000|2025-06-23 03:00:00|5204.28|5202.28|5205.28|5203.28|5206.28|5204.28|5200.28|5198.28|656
1750651200000|2025-06-23 04:00:00|5204.28|5202.28|5199.28|5197.28|5205.28|5203.28|5198.28|5196.28|854
1750654800000|2025-06-23 05:00:00|5200.28|5198.28|5203.63|5201.63|5210.63|5208.63|5199.77|5197.77|2909
1750658400000|2025-06-23 06:00:00|5203.34|5201.84|5206.99|5205.49|5208.34|5206.84|5187.78|5186.28|14060
1750662000000|2025-06-23 07:00:00|5208.99|5207.49|5242.68|5241.18|5244.68|5243.18|5200.2|5198.7|53887
1750665600000|2025-06-23 08:00:00|5243.37|5241.87|5240.17|5238.67|5249.61|5248.11|5236.57|5235.07|36827
1750669200000|2025-06-23 09:00:00|5240.13|5238.63|5227.53|5226.03|5240.13|5238.63|5222.96|5221.46|34010
1750672800000|2025-06-23 10:00:00|5227.51|5226.01|5224.69|5223.19|5236.75|5235.25|5219.51|5218.01|27906
1750676400000|2025-06-23 11:00:00|5224.8|5223.3|5210.1|5208.6|5226.38|5224.88|5187.54|5186.04|36731
1750680000000|2025-06-23 12:00:00|5211.1|5209.6|5221.02|5219.52|5223.02|5221.52|5209.46|5207.96|45049
1750683600000|2025-06-23 13:00:00|5220.91|5219.41|5221.06|5219.56|5222.14|5220.64|5204.84|5203.34|38521
1750687200000|2025-06-23 14:00:00|5220.79|5219.29|5221.92|5220.42|5232.1|5230.6|5219.86|5218.36|58370
1750690800000|2025-06-23 15:00:00|5222.01|5220.51|5211.47|5209.97|5231.01|5229.51|5208.29|5206.79|109238
1750694400000|2025-06-23 16:00:00|5210.47|5208.97|5198.9|5197.4|5214.79|5213.29|5188.34|5186.84|22351
1750698000000|2025-06-23 17:00:00|5199.9|5198.4|5236.92|5235.42|5242.07|5240.57|5197.48|5195.98|21322
1750701600000|2025-06-23 18:00:00|5237.42|5235.92|5242.61|5241.11|5243.88|5242.38|5235.92|5234.42|11419
1750705200000|2025-06-23 19:00:00|5243.61|5242.11|5252.94|5251.44|5255.44|5253.94|5242.61|5241.11|15934
1750708800000|2025-06-23 20:00:00|5253.89|5250.89|5254.5|5251.5|5255.59|5252.59|5250.89|5247.89|37
1750712400000|2025-06-23 21:00:00|5254.9|5251.9|5254.8|5251.8|5255|5252|5254.2|5251.2|0
1750716000000|2025-06-23 22:00:00|5254.7|5251.7|5274.5|5271.5|5278.2|5275.2|5253.5|5250.5|0
1750719600000|2025-06-23 23:00:00|5274.4|5271.4|5280.5|5277.5|5282.3|5279.3|5274.1|5271.1|0
1750723200000|2025-06-24 00:00:00|5280.3|5277.3|5283.57|5281.57|5302.39|5300.39|5271.6|5268.6|5220
1750726800000|2025-06-24 01:00:00|5281.57|5279.57|5297.9|5295.9|5298.9|5296.9|5278.57|5276.57|1836
1750730400000|2025-06-24 02:00:00|5295.9|5293.9|5288|5286|5297|5295|5284.85|5282.85|1583
1750734000000|2025-06-24 03:00:00|5289|5287|5291|5289|5293|5291|5288|5286|1217
1750737600000|2025-06-24 04:00:00|5289.5|5287.5|5290.12|5288.12|5291.12|5289.12|5282.28|5280.28|842
1750741200000|2025-06-24 05:00:00|5291.62|5289.62|5319.96|5317.96|5327.5|5325.5|5289.48|5287.48|11553
1750744800000|2025-06-24 06:00:00|5319.47|5317.97|5322.21|5320.71|5334.29|5332.79|5315.29|5313.79|30341
1750748400000|2025-06-24 07:00:00|5323.21|5321.71|5305.01|5303.51|5327.21|5325.71|5286.01|5284.51|107891
1750752000000|2025-06-24 08:00:00|5305.72|5304.22|5308.53|5307.03|5311.66|5310.16|5290.72|5289.22|47212
1750755600000|2025-06-24 09:00:00|5308.45|5306.95|5311.03|5309.53|5320.09|5318.59|5306.25|5304.75|45467
1750759200000|2025-06-24 10:00:00|5311.01|5309.51|5299.78|5298.28|5314.39|5312.89|5291.63|5290.13|31894
1750762800000|2025-06-24 11:00:00|5300.55|5299.05|5295.35|5293.85|5302.66|5301.16|5286.22|5284.72|34050
1750766400000|2025-06-24 12:00:00|5295.27|5293.77|5297.25|5295.75|5300.94|5299.44|5289.15|5287.65|29605
1750770000000|2025-06-24 13:00:00|5297.04|5295.54|5293.64|5292.14|5303.44|5301.94|5289.26|5287.76|38892
1750773600000|2025-06-24 14:00:00|5293.74|5292.24|5298.85|5297.35|5309|5307.5|5283.87|5282.37|55866
1750777200000|2025-06-24 15:00:00|5299.29|5297.79|5299.07|5297.57|5304.49|5302.99|5293.71|5292.21|137356
1750780800000|2025-06-24 16:00:00|5300.07|5298.57|5306.89|5305.39|5307.81|5306.31|5297.02|5295.52|10432
1750784400000|2025-06-24 17:00:00|5307.89|5306.39|5312.25|5310.75|5312.37|5310.87|5303.22|5301.72|8131
1750788000000|2025-06-24 18:00:00|5313.25|5311.75|5313.11|5311.61|5317.27|5315.77|5311.17|5309.67|2547
1750791600000|2025-06-24 19:00:00|5314.11|5312.61|5313.79|5312.29|5319.8|5318.3|5313.11|5311.61|8171
1750795200000|2025-06-24 20:00:00|5312.62|5309.62|5312.22|5309.22|5314.82|5311.82|5311.02|5308.02|4
1750798800000|2025-06-24 21:00:00|5312.62|5309.62|5312.6|5309.6|5315.9|5312.9|5311.2|5308.2|0
1750802400000|2025-06-24 22:00:00|5311.9|5308.9|5310|5307|5312.3|5309.3|5307.8|5304.8|0
1750806000000|2025-06-24 23:00:00|5310.1|5307.1|5315|5312|5316.2|5313.2|5308.1|5305.1|0
1750809600000|2025-06-25 00:00:00|5315.4|5312.4|5314.29|5312.29|5320|5317|5312.28|5310.28|644
1750813200000|2025-06-25 01:00:00|5313.79|5311.79|5310.57|5308.57|5315.19|5313.19|5310.07|5308.07|406
1750816800000|2025-06-25 02:00:00|5311.57|5309.57|5309.24|5307.24|5312.57|5310.57|5307.29|5305.29|266
1750820400000|2025-06-25 03:00:00|5310.24|5308.24|5309.27|5307.27|5311.77|5309.77|5308.27|5306.27|274
1750824000000|2025-06-25 04:00:00|5308.77|5306.77|5312.89|5310.89|5312.89|5310.89|5308.77|5306.77|262
1750827600000|2025-06-25 05:00:00|5311.89|5309.89|5314.17|5312.17|5316.05|5314.05|5311.17|5309.17|1011
1750831200000|2025-06-25 06:00:00|5313.95|5312.45|5312.59|5311.09|5319.95|5318.45|5311.59|5310.09|5336
1750834800000|2025-06-25 07:00:00|5311.59|5310.09|5306.68|5305.18|5317.59|5316.09|5300.87|5299.37|36561
1750838400000|2025-06-25 08:00:00|5306.42|5304.92|5298.21|5296.71|5310.42|5308.92|5291.89|5290.39|27554
1750842000000|2025-06-25 09:00:00|5298.31|5296.81|5288.24|5286.74|5299.31|5297.81|5285.24|5283.74|24018
1750845600000|2025-06-25 10:00:00|5288.12|5286.62|5278.42|5276.92|5289.12|5287.62|5277.5|5276|32104
1750849200000|2025-06-25 11:00:00|5278.63|5277.13|5282.15|5280.65|5286.21|5284.71|5268.5|5267|30328
1750852800000|2025-06-25 12:00:00|5282.03|5280.53|5275.57|5274.07|5283.33|5281.83|5268.86|5267.36|26307
1750856400000|2025-06-25 13:00:00|5275.4|5273.9|5268.67|5267.17|5279.63|5278.13|5265.47|5263.97|29168
1750860000000|2025-06-25 14:00:00|5268.71|5267.21|5260.29|5258.79|5273.22|5271.72|5258.77|5257.27|47721
1750863600000|2025-06-25 15:00:00|5260.2|5258.7|5251.29|5249.79|5261.2|5259.7|5245.12|5243.62|153607
1750867200000|2025-06-25 16:00:00|5250.29|5248.79|5254.55|5253.05|5254.55|5253.05|5248.53|5247.03|11615
1750870800000|2025-06-25 17:00:00|5255.05|5253.55|5249.03|5247.53|5258.53|5257.03|5245.53|5244.03|9095
1750874400000|2025-06-25 18:00:00|5250.03|5248.53|5250.43|5248.93|5252.29|5250.79|5248.03|5246.53|3840
1750878000000|2025-06-25 19:00:00|5251.43|5249.93|5255.29|5253.79|5257.63|5256.13|5250.43|5248.93|7782
1750881600000|2025-06-25 20:00:00|5258.7|5255.7|5257.1|5254.1|5259.2|5256.2|5254.9|5251.9|44
1750885200000|2025-06-25 21:00:00|5256.5|5253.5|5255.4|5252.4|5259|5256|5254.1|5251.1|0
1750888800000|2025-06-25 22:00:00|5256.5|5253.5|5258.8|5255.8|5262.5|5259.5|5255.3|5252.3|0
1750892400000|2025-06-25 23:00:00|5258.9|5255.9|5258.8|5255.8|5259.5|5256.5|5253.7|5250.7|0
1750896000000|2025-06-26 00:00:00|5258.9|5255.9|5259.72|5257.72|5262.72|5260.72|5256.8|5253.9|1118
1750899600000|2025-06-26 01:00:00|5260.72|5258.72|5257.72|5255.72|5262.72|5260.72|5257.72|5255.72|952
1750903200000|2025-06-26 02:00:00|5258.72|5256.72|5255.28|5253.28|5261.72|5259.72|5253.78|5251.78|299
1750906800000|2025-06-26 03:00:00|5255.78|5253.78|5260.64|5258.64|5260.64|5258.64|5254.78|5252.78|213
1750910400000|2025-06-26 04:00:00|5260.14|5258.14|5262.08|5260.08|5265.64|5263.64|5258.64|5256.64|1046
1750914000000|2025-06-26 05:00:00|5261.08|5259.08|5267.24|5265.24|5267.24|5265.24|5259.58|5257.58|1174
1750917600000|2025-06-26 06:00:00|5266.91|5265.41|5270.99|5269.49|5274.99|5273.49|5264.91|5263.41|10815
1750921200000|2025-06-26 07:00:00|5271.99|5270.49|5257.65|5256.15|5276.08|5274.58|5249.84|5248.34|33970
1750924800000|2025-06-26 08:00:00|5258.01|5256.51|5260.75|5259.25|5263.81|5262.31|5256.66|5255.16|25283
1750928400000|2025-06-26 09:00:00|5260.96|5259.46|5262.24|5260.74|5264.6|5263.1|5254.98|5253.48|22881
1750932000000|2025-06-26 10:00:00|5261.9|5260.4|5253.85|5252.35|5267.18|5265.68|5249|5247.5|27090
1750935600000|2025-06-26 11:00:00|5253.92|5252.42|5256.86|5255.36|5260.93|5259.43|5250.01|5248.51|17157
1750939200000|2025-06-26 12:00:00|5256.25|5254.75|5240.09|5238.59|5257.25|5255.75|5237.38|5235.88|27228
1750942800000|2025-06-26 13:00:00|5240.22|5238.72|5232.44|5230.94|5245.13|5243.63|5222.82|5221.32|64242
1750946400000|2025-06-26 14:00:00|5231.39|5229.89|5244.95|5243.45|5251.88|5250.38|5231.39|5229.89|55616
1750950000000|2025-06-26 15:00:00|5245.06|5243.56|5248.05|5246.55|5251.99|5250.49|5239.6|5238.1|93817
1750953600000|2025-06-26 16:00:00|5249.05|5247.55|5249.79|5248.29|5252.91|5251.41|5246.66|5245.16|10346
1750957200000|2025-06-26 17:00:00|5250.79|5249.29|5251.41|5249.91|5254.75|5253.25|5249.79|5248.29|4146
1750960800000|2025-06-26 18:00:00|5252.41|5250.91|5256.61|5255.11|5257.4|5255.9|5252.41|5250.91|7067
1750964400000|2025-06-26 19:00:00|5257.61|5256.11|5264.89|5263.39|5266.89|5265.39|5257.53|5256.03|9920
1750968000000|2025-06-26 20:00:00|5267.71|5264.71|5267.31|5264.31|5267.91|5264.91|5261.41|5258.41|31
1750971600000|2025-06-26 21:00:00|5267.11|5264.11|5270.3|5267.3|5271.3|5268.3|5266.81|5263.81|0
1750975200000|2025-06-26 22:00:00|5269.5|5266.5|5272.6|5269.6|5276.3|5273.3|5267.1|5264.1|0
1750978800000|2025-06-26 23:00:00|5272.4|5269.4|5268.4|5265.4|5273.8|5270.8|5267.2|5264.2|0
1750982400000|2025-06-27 00:00:00|5268.6|5265.6|5271.88|5269.88|5280.92|5278.92|5267|5264|1634
1750986000000|2025-06-27 01:00:00|5271.38|5269.38|5272.58|5270.58|5274.58|5272.58|5267.74|5265.74|692
1750989600000|2025-06-27 02:00:00|5272.08|5270.08|5272.4|5270.4|5275.86|5273.86|5270.36|5268.36|517
1750993200000|2025-06-27 03:00:00|5272.9|5270.9|5275.4|5273.4|5277.4|5275.4|5271.4|5269.4|893
1750996800000|2025-06-27 04:00:00|5274.9|5272.9|5269.4|5267.4|5275.4|5273.4|5269.4|5267.4|907
1751000400000|2025-06-27 05:00:00|5271.4|5269.4|5273.78|5271.78|5277.78|5275.78|5268.98|5266.98|2464
1751004000000|2025-06-27 06:00:00|5273.51|5272.01|5286.34|5284.84|5293.19|5291.69|5271.51|5270.01|13993
1751007600000|2025-06-27 07:00:00|5288.84|5287.34|5300.27|5298.77|5304.04|5302.54|5283.84|5282.34|43381
1751011200000|2025-06-27 08:00:00|5300.07|5298.57|5300.07|5298.57|5303.52|5302.02|5291.31|5289.81|25353
1751014800000|2025-06-27 09:00:00|5300.44|5298.94|5295.83|5294.33|5301.44|5299.94|5291.26|5289.76|27048
1751018400000|2025-06-27 10:00:00|5296.83|5295.33|5294.67|5293.17|5297.83|5296.33|5286.25|5284.75|28007
1751022000000|2025-06-27 11:00:00|5294.62|5293.12|5301.93|5300.43|5302.93|5301.43|5291.55|5290.05|16056
1751025600000|2025-06-27 12:00:00|5301.74|5300.24|5297.15|5295.65|5306.35|5304.85|5293.45|5291.95|24609
1751029200000|2025-06-27 13:00:00|5297.19|5295.69|5307.89|5306.39|5308.89|5307.39|5296.01|5294.51|32812
1751032800000|2025-06-27 14:00:00|5307.6|5306.1|5311.32|5309.82|5325.84|5324.34|5300.43|5298.93|83531
1751036400000|2025-06-27 15:00:00|5311.87|5310.37|5336.54|5335.04|5338.54|5337.04|5311.87|5310.37|140034
1751040000000|2025-06-27 16:00:00|5335.54|5334.04|5334.32|5332.82|5340.81|5339.31|5332.75|5331.25|18724
1751043600000|2025-06-27 17:00:00|5333.32|5331.82|5326.25|5324.75|5338.24|5336.74|5321.25|5319.75|12117
1751047200000|2025-06-27 18:00:00|5325.25|5323.75|5313.83|5312.33|5328.48|5326.98|5311.89|5310.39|7375
1751050800000|2025-06-27 19:00:00|5314.01|5312.51|5332.02|5330.52|5333.52|5332.02|5313.01|5311.51|9897
1751054400000|2025-06-27 20:00:00|5333.49|5330.49|5330.19|5327.19|5333.69|5330.69|5327.39|5324.39|30
1751234400000|2025-06-29 22:00:00|5338.1|5335.1|5349.6|5346.6|5353.4|5350.4|5335.9|5332.9|0
1751238000000|2025-06-29 23:00:00|5349.7|5346.7|5346.7|5343.7|5355.1|5352.1|5346|5343|0
1751241600000|2025-06-30 00:00:00|5346.4|5343.4|5338.75|5336.75|5347.04|5345.04|5338.75|5336.75|1197
1751245200000|2025-06-30 01:00:00|5337.75|5335.75|5333.61|5331.61|5338.75|5336.75|5332.61|5330.61|472
1751248800000|2025-06-30 02:00:00|5333.11|5331.11|5336.69|5334.69|5339.52|5337.52|5332.54|5330.54|439
1751252400000|2025-06-30 03:00:00|5337.69|5335.69|5339.55|5337.55|5341.55|5339.55|5335.69|5333.69|455
1751256000000|2025-06-30 04:00:00|5338.55|5336.55|5339.55|5337.55|5343.55|5341.55|5338.55|5336.55|669
1751259600000|2025-06-30 05:00:00|5338.55|5336.55|5335.56|5333.56|5343.15|5341.15|5334.56|5332.56|1451
1751263200000|2025-06-30 06:00:00|5335.25|5333.75|5348.51|5347.01|5349.36|5347.86|5333.25|5331.75|11264
1751266800000|2025-06-30 07:00:00|5346.51|5345.01|5324.11|5322.61|5346.51|5345.01|5316.37|5314.87|34445
1751270400000|2025-06-30 08:00:00|5324.48|5322.98|5310.45|5308.95|5331.62|5330.12|5309.77|5308.27|26959
1751274000000|2025-06-30 09:00:00|5310.57|5309.07|5311.24|5309.74|5324.31|5322.81|5309.57|5308.07|23227
1751277600000|2025-06-30 10:00:00|5310.49|5308.99|5321.51|5320.01|5322.65|5321.15|5309.49|5307.99|14376
1751281200000|2025-06-30 11:00:00|5321.49|5319.99|5322.35|5320.85|5322.88|5321.38|5314.91|5313.41|18353
1751284800000|2025-06-30 12:00:00|5322.6|5321.1|5314.15|5312.65|5323.86|5322.36|5313.15|5311.65|19893
1751288400000|2025-06-30 13:00:00|5314.43|5312.93|5302.88|5301.38|5318.74|5317.24|5299.87|5298.37|39299
1751292000000|2025-06-30 14:00:00|5302.8|5301.3|5315.43|5313.93|5317.15|5315.65|5297.8|5296.3|52380
1751295600000|2025-06-30 15:00:00|5315.57|5314.07|5305.25|5303.75|5317.07|5315.57|5304.64|5303.14|204467
1751299200000|2025-06-30 16:00:00|5306.25|5304.75|5306.63|5305.13|5309|5307.5|5305.21|5303.71|19433
1751302800000|2025-06-30 17:00:00|5307.63|5306.13|5302.17|5300.67|5309.17|5307.67|5299.17|5297.67|13215
1751306400000|2025-06-30 18:00:00|5301.93|5300.43|5306.69|5305.19|5306.69|5305.19|5300.04|5298.54|6201
1751310000000|2025-06-30 19:00:00|5307.69|5306.19|5311.66|5310.16|5315.69|5314.19|5306.69|5305.19|14898
1751313600000|2025-06-30 20:00:00|5309.42|5306.42|5304.52|5301.52|5312.62|5309.62|5302.82|5299.82|3
1751317200000|2025-06-30 21:00:00|5304.82|5301.82|5304.6|5301.6|5305.7|5302.7|5303.8|5300.8|0
1751320800000|2025-06-30 22:00:00|5304.2|5301.2|5303.2|5300.2|5308.6|5305.6|5302.4|5299.4|0
1751324400000|2025-06-30 23:00:00|5303.3|5300.3|5308.8|5305.8|5309.5|5306.5|5301.6|5298.6|0
1751328000000|2025-07-01 00:00:00|5309.1|5306.1|5315.06|5313.06|5316.3|5313.31|5309.1|5306.1|749
1751331600000|2025-07-01 01:00:00|5315.56|5313.56|5319.97|5317.97|5320.97|5318.97|5315.21|5313.21|942
1751335200000|2025-07-01 02:00:00|5318.97|5316.97|5313.57|5311.57|5321.05|5319.05|5313.57|5311.57|172
1751338800000|2025-07-01 03:00:00|5314.07|5312.07|5316.5|5314.5|5317.5|5315.5|5311.57|5309.57|724
1751342400000|2025-07-01 04:00:00|5317.5|5315.5|5316.66|5314.66|5317.5|5315.5|5313.5|5311.5|428
1751346000000|2025-07-01 05:00:00|5315.66|5313.66|5315.05|5313.05|5319.88|5317.88|5315.05|5313.05|731
1751349600000|2025-07-01 06:00:00|5314.66|5313.16|5312.98|5311.48|5316.96|5315.46|5309.97|5308.47|5546
1751353200000|2025-07-01 07:00:00|5313.98|5312.48|5303.62|5302.12|5316|5314.5|5296.99|5295.49|45793
1751356800000|2025-07-01 08:00:00|5303.78|5302.28|5292.55|5291.05|5304.78|5303.28|5286.51|5285.01|28733
1751360400000|2025-07-01 09:00:00|5292.47|5290.97|5284.25|5282.75|5295.47|5293.97|5276.23|5274.73|46387
1751364000000|2025-07-01 10:00:00|5283.4|5281.9|5290.65|5289.15|5291.65|5290.15|5283.17|5281.67|14115
1751367600000|2025-07-01 11:00:00|5290.45|5288.95|5283.01|5281.51|5294.46|5292.96|5277.58|5276.08|19415
1751371200000|2025-07-01 12:00:00|5282.77|5281.27|5272.29|5270.79|5289.28|5287.78|5265.56|5264.06|29478
1751374800000|2025-07-01 13:00:00|5272.41|5270.91|5290.73|5289.23|5297.27|5295.77|5271.41|5269.91|37587
1751378400000|2025-07-01 14:00:00|5291.12|5289.62|5287.49|5285.99|5295.7|5294.2|5280.62|5279.12|48902
1751382000000|2025-07-01 15:00:00|5287.89|5286.39|5285.12|5283.62|5290.81|5289.31|5276.83|5275.33|112054
1751385600000|2025-07-01 16:00:00|5286.12|5284.62|5286.55|5285.05|5296.12|5294.62|5286.02|5284.52|15615
1751389200000|2025-07-01 17:00:00|5287.55|5286.05|5295.74|5294.24|5296.74|5295.24|5286.2|5284.7|3935
1751392800000|2025-07-01 18:00:00|5296.74|5295.24|5298.89|5297.39|5301.89|5300.39|5295.74|5294.24|3790
1751396400000|2025-07-01 19:00:00|5297.89|5296.39|5292.82|5291.32|5297.89|5296.39|5288.95|5287.45|11341
1751400000000|2025-07-01 20:00:00|5294.12|5291.12|5293.62|5290.62|5295.02|5292.02|5289.42|5286.42|1
1751403600000|2025-07-01 21:00:00|5293.12|5290.12|5292.8|5289.8|5295|5292|5291.6|5288.6|0
1751407200000|2025-07-01 22:00:00|5291.6|5288.6|5298.9|5295.9|5298.9|5295.9|5291.3|5288.3|0
1751410800000|2025-07-01 23:00:00|5299|5296|5297.1|5294.1|5299.9|5296.9|5295.9|5292.9|0
1751414400000|2025-07-02 00:00:00|5297.3|5294.3|5300.15|5298.15|5300.52|5298.52|5292.13|5290.1|1330
1751418000000|2025-07-02 01:00:00|5301.15|5299.15|5296.39|5294.39|5303.28|5301.28|5296.26|5294.26|531
1751421600000|2025-07-02 02:00:00|5297.39|5295.39|5306.7|5304.7|5306.7|5304.7|5295.76|5293.76|369
1751425200000|2025-07-02 03:00:00|5307.2|5305.2|5314.77|5312.77|5314.77|5312.77|5305.7|5303.7|771
1751428800000|2025-07-02 04:00:00|5313.77|5311.77|5320.9|5318.9|5327.89|5325.89|5313.77|5311.77|2341
1751432400000|2025-07-02 05:00:00|5319.9|5317.9|5311.44|5309.44|5321.13|5319.13|5308.44|5306.44|1816
1751436000000|2025-07-02 06:00:00|5311.3|5309.8|5312.4|5310.9|5315.3|5313.8|5306.74|5305.24|7142
1751439600000|2025-07-02 07:00:00|5313.4|5311.9|5297.42|5295.92|5316.4|5314.9|5291.83|5290.33|30724
1751443200000|2025-07-02 08:00:00|5297.33|5295.83|5310.94|5309.44|5313.98|5312.48|5295.38|5293.88|25403
1751446800000|2025-07-02 09:00:00|5311.13|5309.63|5316.33|5314.83|5321.35|5319.85|5309.13|5307.63|30686
1751450400000|2025-07-02 10:00:00|5316.64|5315.14|5311.3|5309.8|5316.64|5315.14|5305.59|5304.09|29486
1751454000000|2025-07-02 11:00:00|5311.18|5309.68|5315.54|5314.04|5324.58|5323.08|5310.06|5308.56|21014
1751457600000|2025-07-02 12:00:00|5315.76|5314.26|5297.22|5295.72|5315.82|5314.32|5284.63|5283.13|51685
1751461200000|2025-07-02 13:00:00|5296.97|5295.47|5296.34|5294.84|5305.97|5304.47|5292.69|5291.19|25898
1751464800000|2025-07-02 14:00:00|5296.29|5294.79|5313.49|5311.99|5319.82|5318.32|5295.29|5293.79|57570
1751468400000|2025-07-02 15:00:00|5313.36|5311.86|5317.83|5316.33|5325.32|5323.82|5311.36|5309.86|101705
1751472000000|2025-07-02 16:00:00|5316.83|5315.33|5323.26|5321.76|5324.3|5322.8|5315.6|5314.1|11888
1751475600000|2025-07-02 17:00:00|5322.26|5320.76|5323.03|5321.53|5323.03|5321.53|5317.93|5316.43|3391
1751479200000|2025-07-02 18:00:00|5322.03|5320.53|5323.62|5322.12|5325.4|5323.9|5322.03|5320.53|3041
1751482800000|2025-07-02 19:00:00|5324.62|5323.12|5326.83|5325.33|5329.33|5327.83|5319.42|5317.92|9627
1751486400000|2025-07-02 20:00:00|5326.85|5323.85|5328.35|5325.35|5330.55|5327.55|5322.65|5319.65|3
1751490000000|2025-07-02 21:00:00|5328.55|5325.55|5329.7|5326.7|5330.4|5327.4|5328.45|5325.45|0
1751493600000|2025-07-02 22:00:00|5329.6|5326.6|5329|5326|5330.9|5327.9|5325.5|5322.5|0
1751497200000|2025-07-02 23:00:00|5328.9|5325.9|5329.7|5326.7|5329.9|5326.9|5328.3|5325.3|0
1751500800000|2025-07-03 00:00:00|5329.5|5326.5|5326.31|5324.31|5330.9|5328.85|5324.51|5322.51|581
1751504400000|2025-07-03 01:00:00|5325.31|5323.31|5323.38|5321.38|5327.18|5325.18|5322.38|5320.38|292
1751508000000|2025-07-03 02:00:00|5322.88|5320.88|5326.98|5324.98|5327.98|5325.98|5321.85|5319.85|359
1751511600000|2025-07-03 03:00:00|5327.98|5325.98|5329.81|5327.81|5332.81|5330.81|5327.81|5325.81|383
1751515200000|2025-07-03 04:00:00|5330.81|5328.81|5330.81|5328.81|5332.81|5330.81|5329.81|5327.81|191
1751518800000|2025-07-03 05:00:00|5330.31|5328.31|5329.11|5327.11|5331.57|5329.57|5327.9|5325.9|421
1751522400000|2025-07-03 06:00:00|5329.03|5327.53|5336.65|5335.15|5337.65|5336.15|5325.03|5323.53|4986
1751526000000|2025-07-03 07:00:00|5334.65|5333.15|5329.09|5327.59|5336.65|5335.15|5324.85|5323.35|31644
1751529600000|2025-07-03 08:00:00|5329.06|5327.56|5313.16|5311.66|5330.32|5328.82|5312.95|5311.45|23290
1751533200000|2025-07-03 09:00:00|5313.53|5312.03|5306.63|5305.13|5318.47|5316.97|5303.73|5302.23|29296
1751536800000|2025-07-03 10:00:00|5306.82|5305.32|5310.99|5309.49|5315.45|5313.95|5303.64|5302.14|22935
1751540400000|2025-07-03 11:00:00|5310.86|5309.36|5314.76|5313.26|5315.95|5314.45|5309.66|5308.16|11955
1751544000000|2025-07-03 12:00:00|5314.54|5313.04|5327.79|5326.29|5331.04|5329.54|5308.54|5307.04|34257
1751547600000|2025-07-03 13:00:00|5327.27|5325.77|5335.96|5334.46|5336.96|5335.46|5323.66|5322.16|37183
1751551200000|2025-07-03 14:00:00|5336.2|5334.7|5334.01|5332.51|5343.62|5342.12|5332.83|5331.33|37973
1751554800000|2025-07-03 15:00:00|5334|5332.5|5342.47|5340.97|5345.31|5343.81|5331.78|5330.28|119490
1751558400000|2025-07-03 16:00:00|5342.73|5341.23|5336.78|5335.28|5342.73|5341.23|5331.41|5329.91|18842
1751562000000|2025-07-03 17:00:00|5335.78|5334.28|5335.12|5333.62|5338.32|5336.82|5334.05|5332.55|5399
1751565600000|2025-07-03 18:00:00|5334.12|5332.62|5335.95|5334.45|5337.11|5335.61|5333.45|5331.95|2589
1751569200000|2025-07-03 19:00:00|5334.95|5333.45|5333.95|5332.45|5336.95|5335.45|5332|5330.5|1145
1751580000000|2025-07-03 22:00:00|5330.6|5327.6|5332.4|5329.4|5335.9|5332.9|5329.6|5326.6|0
1751583600000|2025-07-03 23:00:00|5332.3|5329.3|5330.3|5327.3|5333.6|5330.6|5329.4|5326.4|0
1751587200000|2025-07-04 00:00:00|5330.1|5327.1|5327.81|5325.81|5330.1|5327.1|5324.02|5322.02|2134
1751590800000|2025-07-04 01:00:00|5328.81|5326.81|5326.23|5324.23|5330.59|5328.59|5326.23|5324.23|447
1751594400000|2025-07-04 02:00:00|5326.73|5324.73|5319.68|5317.68|5327.23|5325.23|5318.81|5316.81|748
1751598000000|2025-07-04 03:00:00|5320.68|5318.68|5315.62|5313.62|5321.68|5319.68|5315.62|5313.62|260
1751601600000|2025-07-04 04:00:00|5316.12|5314.12|5317.62|5315.62|5318.62|5316.62|5312.62|5310.62|911
1751605200000|2025-07-04 05:00:00|5316.62|5314.62|5314.76|5312.76|5317.62|5315.62|5307.97|5305.97|1417
1751608800000|2025-07-04 06:00:00|5314.4|5312.9|5308.72|5307.22|5314.4|5312.9|5306.1|5304.6|8246
1751612400000|2025-07-04 07:00:00|5307.72|5306.22|5296.19|5294.69|5319.8|5318.3|5294.99|5293.49|38247
1751616000000|2025-07-04 08:00:00|5296.07|5294.57|5279.73|5278.23|5302.07|5300.57|5274.73|5273.23|39944
1751619600000|2025-07-04 09:00:00|5279.7|5278.2|5288.93|5287.43|5293.93|5292.43|5279.29|5277.79|34183
1751623200000|2025-07-04 10:00:00|5289.93|5288.43|5281.83|5280.33|5293.91|5292.41|5278.81|5277.31|17266
1751626800000|2025-07-04 11:00:00|5281.52|5280.02|5288.69|5287.19|5290.69|5289.19|5280.52|5279.02|16309
1751630400000|2025-07-04 12:00:00|5288.47|5286.97|5283.82|5282.32|5291.47|5289.97|5281.84|5280.34|20576
1751634000000|2025-07-04 13:00:00|5283.73|5282.23|5292.79|5291.29|5299.69|5298.19|5281.73|5280.23|30436
1751637600000|2025-07-04 14:00:00|5293.17|5291.67|5294.06|5292.56|5299.8|5298.3|5288|5286.5|21329
1751641200000|2025-07-04 15:00:00|5294.21|5292.71|5285.09|5283.59|5298.34|5296.84|5284.09|5282.59|77926
1751644800000|2025-07-04 16:00:00|5284.09|5282.59|5279.17|5277.67|5284.09|5282.59|5275.92|5274.42|9600
1751648400000|2025-07-04 17:00:00|5279.67|5278.17|5276.72|5275.22|5282.85|5281.35|5273.7|5272.2|2836
1751652000000|2025-07-04 18:00:00|5277.22|5275.72|5274.29|5272.79|5277.85|5276.35|5273.03|5271.53|1502
1751655600000|2025-07-04 19:00:00|5273.79|5272.29|5270.64|5269.14|5278.14|5276.64|5266.11|5264.61|3826
1751839200000|2025-07-06 22:00:00|5302.1|5299.1|5290.4|5287.4|5302.8|5299.8|5289.6|5286.6|0
1751842800000|2025-07-06 23:00:00|5290.3|5287.3|5290.9|5287.9|5294.3|5291.3|5288.8|5285.8|0
1751846400000|2025-07-07 00:00:00|5291|5288|5296.62|5294.62|5297.13|5295.13|5286.7|5283.7|1599
1751850000000|2025-07-07 01:00:00|5297.12|5295.12|5286.25|5284.25|5298.62|5296.62|5284.6|5282.6|978
1751853600000|2025-07-07 02:00:00|5286.75|5284.75|5285.53|5283.53|5290.12|5288.12|5284.1|5282.1|426
1751857200000|2025-07-07 03:00:00|5286.53|5284.53|5293.37|5291.37|5293.37|5291.37|5283.53|5281.53|640
1751860800000|2025-07-07 04:00:00|5292.87|5290.87|5292.1|5290.1|5297.37|5295.37|5291.56|5289.56|647
1751864400000|2025-07-07 05:00:00|5293.1|5291.1|5297.56|5295.56|5300.76|5298.76|5292.1|5290.1|1610
1751868000000|2025-07-07 06:00:00|5297.19|5295.69|5296.6|5295.1|5298.6|5297.1|5287.1|5285.6|9143
1751871600000|2025-07-07 07:00:00|5297.6|5296.1|5300.35|5298.85|5303.79|5302.29|5290.67|5289.17|29968
1751875200000|2025-07-07 08:00:00|5299.95|5298.45|5299.63|5298.13|5302.23|5300.73|5290.03|5288.53|15123
1751878800000|2025-07-07 09:00:00|5299.56|5298.06|5315.67|5314.17|5315.67|5314.17|5297.75|5296.25|20325
1751882400000|2025-07-07 10:00:00|5315.05|5313.55|5316.43|5314.93|5316.43|5314.93|5309.37|5307.87|16462
1751886000000|2025-07-07 11:00:00|5316.63|5315.13|5326.31|5324.81|5326.31|5324.81|5316.61|5315.11|18529
1751889600000|2025-07-07 12:00:00|5326.13|5324.63|5319.13|5317.63|5328.5|5327|5318.13|5316.63|21415
1751893200000|2025-07-07 13:00:00|5319.45|5317.95|5337.58|5336.08|5339.8|5338.3|5313.27|5311.77|41316
1751896800000|2025-07-07 14:00:00|5337.79|5336.29|5334.11|5332.61|5338.79|5337.29|5327.63|5326.13|42518
1751900400000|2025-07-07 15:00:00|5334.57|5333.07|5345.74|5344.24|5347.18|5345.68|5333.06|5331.56|120282
1751904000000|2025-07-07 16:00:00|5346.24|5344.74|5326.17|5324.67|5348.74|5347.24|5321.01|5319.51|38765
1751907600000|2025-07-07 17:00:00|5327.17|5325.67|5330.78|5329.28|5354.78|5353.28|5325.17|5323.67|26598
1751911200000|2025-07-07 18:00:00|5331.78|5330.28|5330.78|5329.28|5333.78|5332.28|5317.78|5316.28|6946
1751914800000|2025-07-07 19:00:00|5329.78|5328.28|5323.78|5322.28|5331.78|5330.28|5319.78|5318.28|18786
1751918400000|2025-07-07 20:00:00|5325.56|5322.56|5315.46|5312.46|5325.56|5322.56|5311.96|5308.96|50
1751922000000|2025-07-07 21:00:00|5315.56|5312.56|5315.4|5312.4|5317.56|5314.56|5314.8|5311.8|0
1751925600000|2025-07-07 22:00:00|5315.6|5312.6|5322.1|5319.1|5322.8|5319.8|5309.4|5306.4|0
1751929200000|2025-07-07 23:00:00|5322.2|5319.2|5325.9|5322.9|5327.1|5324.1|5321.4|5318.4|0
1751932800000|2025-07-08 00:00:00|5325.8|5322.8|5333.46|5331.46|5335.46|5333.46|5322.3|5319.3|1515
1751936400000|2025-07-08 01:00:00|5332.96|5330.96|5328.46|5326.46|5335.46|5333.46|5327.46|5325.46|315
1751940000000|2025-07-08 02:00:00|5327.46|5325.46|5331.75|5329.75|5332.65|5330.65|5326.46|5324.46|375
1751943600000|2025-07-08 03:00:00|5332.75|5330.75|5329.99|5327.99|5332.75|5330.75|5328.75|5326.75|443
1751947200000|2025-07-08 04:00:00|5330.99|5328.99|5331.04|5329.04|5332.04|5330.04|5329.99|5327.99|272
1751950800000|2025-07-08 05:00:00|5331.08|5329.08|5342.04|5340.04|5343.04|5341.04|5329.1|5327.1|2541
1751954400000|2025-07-08 06:00:00|5341.81|5340.31|5350.38|5348.88|5354.38|5352.88|5339.81|5338.31|8998
1751958000000|2025-07-08 07:00:00|5351.88|5350.38|5350.42|5348.92|5358.38|5356.88|5337.16|5335.66|36972
1751961600000|2025-07-08 08:00:00|5350.01|5348.51|5340.21|5338.71|5350.01|5348.51|5335.27|5333.77|32912
1751965200000|2025-07-08 09:00:00|5340.64|5339.14|5341.52|5340.02|5347.65|5346.15|5338.49|5336.99|20813
1751968800000|2025-07-08 10:00:00|5341.5|5340|5347.18|5345.68|5350.2|5348.7|5338.5|5337|15656
1751972400000|2025-07-08 11:00:00|5347.33|5345.83|5343.1|5341.6|5349.76|5348.26|5342.27|5340.77|15194
1751976000000|2025-07-08 12:00:00|5343.45|5341.95|5342.23|5340.73|5343.67|5342.17|5334.06|5332.56|27018
1751979600000|2025-07-08 13:00:00|5342.02|5340.52|5360.89|5359.39|5367.89|5366.39|5342.02|5340.52|42284
1751983200000|2025-07-08 14:00:00|5361.29|5359.79|5370.41|5368.91|5376.05|5374.55|5357.41|5355.91|56436
1751986800000|2025-07-08 15:00:00|5370.14|5368.64|5381.96|5380.46|5383.98|5382.48|5365.36|5363.86|154105
1751990400000|2025-07-08 16:00:00|5380.96|5379.46|5381.43|5379.93|5389.97|5388.47|5376.97|5375.47|33991
1751994000000|2025-07-08 17:00:00|5381.93|5380.43|5385.53|5384.03|5386.53|5385.03|5377.59|5376.09|10945
1751997600000|2025-07-08 18:00:00|5384.53|5383.03|5388.94|5387.44|5389.97|5388.47|5383.53|5382.03|5882
1752001200000|2025-07-08 19:00:00|5387.94|5386.44|5386.2|5384.7|5388.94|5387.44|5382.76|5381.26|7474
1752004800000|2025-07-08 20:00:00|5384.89|5381.89|5385.89|5382.89|5387.59|5384.59|5383.69|5380.69|38
1752008400000|2025-07-08 21:00:00|5385.79|5382.79|5386.1|5383.1|5386.4|5383.4|5385.5|5382.5|0
1752012000000|2025-07-08 22:00:00|5386.6|5383.6|5387.2|5384.2|5389.1|5386.1|5385.3|5382.3|0
1752015600000|2025-07-08 23:00:00|5387.1|5384.1|5384.9|5381.9|5389.5|5386.5|5383.9|5380.9|0
1752019200000|2025-07-09 00:00:00|5384.2|5381.2|5377.24|5375.24|5384.5|5381.5|5373.97|5371.97|1865
1752022800000|2025-07-09 01:00:00|5376.74|5374.74|5381.59|5379.59|5382.59|5380.59|5372.35|5370.35|757
1752026400000|2025-07-09 02:00:00|5382.59|5380.59|5379.13|5377.13|5383.59|5381.59|5378.37|5376.37|420
1752030000000|2025-07-09 03:00:00|5379.63|5377.63|5381.37|5379.37|5382.63|5380.63|5376.37|5374.37|530
1752033600000|2025-07-09 04:00:00|5382.37|5380.37|5381.05|5379.05|5383.05|5381.05|5378.84|5376.84|673
1752037200000|2025-07-09 05:00:00|5381.22|5379.22|5379.86|5377.86|5383.22|5381.22|5374.94|5372.94|1236
1752040800000|2025-07-09 06:00:00|5379.59|5378.09|5388.14|5386.64|5390.14|5388.64|5374.8|5373.3|8487
1752044400000|2025-07-09 07:00:00|5389.14|5387.64|5406.45|5404.95|5407.45|5405.95|5382.63|5381.13|39626
1752048000000|2025-07-09 08:00:00|5406.56|5405.06|5412.31|5410.81|5417.56|5416.06|5406.56|5405.06|45174
1752051600000|2025-07-09 09:00:00|5412.17|5410.67|5430.16|5428.66|5436.46|5434.96|5412.17|5410.67|61617
1752055200000|2025-07-09 10:00:00|5430.42|5428.92|5429.97|5428.47|5436.21|5434.71|5424.42|5422.92|37093
1752058800000|2025-07-09 11:00:00|5429.58|5428.08|5434.59|5433.09|5435.92|5434.42|5428.55|5427.05|29599
1752062400000|2025-07-09 12:00:00|5434.51|5433.01|5437.58|5436.08|5439.58|5438.08|5428.81|5427.31|35115
1752066000000|2025-07-09 13:00:00|5437.65|5436.15|5449.4|5447.9|5453.4|5451.9|5437.65|5436.15|67229
1752069600000|2025-07-09 14:00:00|5449.3|5447.8|5440.23|5438.73|5449.3|5447.8|5434.81|5433.31|66302
1752073200000|2025-07-09 15:00:00|5440.12|5438.62|5453.1|5451.6|5454.41|5452.91|5436.03|5434.53|176988
1752076800000|2025-07-09 16:00:00|5452.1|5450.6|5456.03|5454.53|5457.53|5456.03|5450.98|5449.48|14166
1752080400000|2025-07-09 17:00:00|5455.53|5454.03|5460.67|5459.17|5461.67|5460.17|5454.53|5453.03|8998
1752084000000|2025-07-09 18:00:00|5461.17|5459.67|5466.63|5465.13|5466.63|5465.13|5460.67|5459.17|6812
1752087600000|2025-07-09 19:00:00|5467.63|5466.13|5466.66|5465.16|5468.66|5467.16|5464.13|5462.63|11741
1752091200000|2025-07-09 20:00:00|5467.94|5464.94|5466.74|5463.74|5469.84|5466.84|5464.24|5461.24|33
1752094800000|2025-07-09 21:00:00|5466.84|5463.84|5468|5465|5468.5|5465.5|5466.54|5463.54|0
1752098400000|2025-07-09 22:00:00|5467.6|5464.6|5470.4|5467.4|5472.2|5469.2|5465.8|5462.8|0
1752102000000|2025-07-09 23:00:00|5470.6|5467.6|5465.6|5462.6|5470.7|5467.7|5465.2|5462.2|0
1752105600000|2025-07-10 00:00:00|5465.5|5462.5|5453.94|5451.94|5465.6|5462.6|5452.94|5450.94|1939
1752109200000|2025-07-10 01:00:00|5454.44|5452.44|5452.08|5450.08|5456.15|5454.15|5450.74|5448.74|547
1752112800000|2025-07-10 02:00:00|5453.08|5451.08|5458.45|5456.45|5458.55|5456.55|5452.08|5450.08|472
1752116400000|2025-07-10 03:00:00|5457.45|5455.45|5455.78|5453.78|5457.45|5455.45|5452.78|5450.78|673
1752120000000|2025-07-10 04:00:00|5454.78|5452.78|5454.55|5452.55|5455.55|5453.55|5452.55|5450.55|441
1752123600000|2025-07-10 05:00:00|5455.55|5453.55|5453.08|5451.08|5455.55|5453.55|5448.83|5446.83|1177
1752127200000|2025-07-10 06:00:00|5452.68|5451.18|5462.98|5461.48|5464|5462.5|5452.68|5451.18|6040
1752130800000|2025-07-10 07:00:00|5464.98|5463.48|5461.77|5460.27|5471.52|5470.02|5459|5457.5|43042
1752134400000|2025-07-10 08:00:00|5461.67|5460.17|5463.12|5461.62|5466.25|5464.75|5458.4|5456.9|30761
1752138000000|2025-07-10 09:00:00|5463.09|5461.59|5463.16|5461.66|5465.92|5464.42|5459.94|5458.44|23735
1752141600000|2025-07-10 10:00:00|5463.28|5461.78|5460.24|5458.74|5466.01|5464.51|5458.98|5457.48|19208
1752145200000|2025-07-10 11:00:00|5460.19|5458.69|5455.34|5453.84|5461.16|5459.66|5455.24|5453.74|15577
1752148800000|2025-07-10 12:00:00|5455.4|5453.9|5452.83|5451.33|5456.55|5455.05|5447.76|5446.26|25940
1752152400000|2025-07-10 13:00:00|5452.82|5451.32|5445.84|5444.34|5454.69|5453.19|5439.84|5438.34|39430
1752156000000|2025-07-10 14:00:00|5445.58|5444.08|5437.36|5435.86|5447.58|5446.08|5436.18|5434.68|52768
1752159600000|2025-07-10 15:00:00|5437.52|5436.02|5443.15|5441.65|5444.15|5442.65|5436.22|5434.72|96017
1752163200000|2025-07-10 16:00:00|5443.13|5441.63|5435.9|5434.4|5443.13|5441.63|5434.68|5433.18|9156
1752166800000|2025-07-10 17:00:00|5436.9|5435.4|5443.63|5442.13|5443.63|5442.13|5435.9|5434.4|3688
1752170400000|2025-07-10 18:00:00|5444.63|5443.13|5438.84|5437.34|5445.63|5444.13|5438.84|5437.34|2577
1752174000000|2025-07-10 19:00:00|5439.84|5438.34|5439.66|5438.16|5444.06|5442.56|5438.84|5437.34|6007
1752177600000|2025-07-10 20:00:00|5442.03|5439.03|5439.13|5436.13|5442.23|5439.23|5437.53|5434.53|17
1752181200000|2025-07-10 21:00:00|5439.03|5436.03|5439.4|5436.4|5440.13|5437.13|5438.7|5435.7|0
1752184800000|2025-07-10 22:00:00|5439.1|5436.1|5444.7|5441.7|5445.1|5442.1|5439.1|5436.1|0
1752188400000|2025-07-10 23:00:00|5444.8|5441.8|5445.9|5442.9|5446.4|5443.4|5443.7|5440.7|0
1752192000000|2025-07-11 00:00:00|5446|5443|5409.43|5407.43|5446|5443|5401.43|5399.43|6648
1752195600000|2025-07-11 01:00:00|5409.93|5407.93|5421|5419|5425.02|5423.02|5405.48|5403.48|2070
1752199200000|2025-07-11 02:00:00|5422|5420|5424.72|5422.72|5429.96|5427.96|5421|5419|1034
1752202800000|2025-07-11 03:00:00|5425.72|5423.72|5427.72|5425.72|5429.72|5427.72|5423.72|5421.72|331
1752206400000|2025-07-11 04:00:00|5427.22|5425.22|5429.32|5427.32|5432.32|5430.32|5426.72|5424.72|499
1752210000000|2025-07-11 05:00:00|5429.82|5427.82|5419.99|5417.99|5434.32|5432.32|5418.99|5416.99|2927
1752213600000|2025-07-11 06:00:00|5419.84|5418.34|5415.08|5413.58|5423.62|5422.12|5408.42|5406.92|15514
1752217200000|2025-07-11 07:00:00|5416.08|5414.58|5401.31|5399.81|5422.08|5420.58|5397.11|5395.61|52437
1752220800000|2025-07-11 08:00:00|5401.29|5399.79|5388.8|5387.3|5407.48|5405.98|5385.92|5384.42|55358
1752224400000|2025-07-11 09:00:00|5389.13|5387.63|5374.13|5372.63|5390.16|5388.66|5370.13|5368.63|57981
1752228000000|2025-07-11 10:00:00|5375.13|5373.63|5375.9|5374.4|5379.67|5378.17|5371.29|5369.79|43358
1752231600000|2025-07-11 11:00:00|5376.01|5374.51|5387.03|5385.53|5390.99|5389.49|5375.01|5373.51|24198
1752235200000|2025-07-11 12:00:00|5387.08|5385.58|5386.27|5384.77|5387.46|5385.96|5375.69|5374.19|25384
1752238800000|2025-07-11 13:00:00|5386.71|5385.21|5385.68|5384.18|5393.71|5392.21|5379.32|5377.82|30812
1752242400000|2025-07-11 14:00:00|5385.75|5384.25|5382.95|5381.45|5386.75|5385.25|5378.45|5376.95|33303
1752246000000|2025-07-11 15:00:00|5382.9|5381.4|5383.56|5382.06|5388.3|5386.8|5376.94|5375.44|131914
1752249600000|2025-07-11 16:00:00|5382.56|5381.06|5382.89|5381.39|5383.94|5382.44|5374.83|5373.33|12649
1752253200000|2025-07-11 17:00:00|5383.89|5382.39|5383.26|5381.76|5384.23|5382.73|5379.43|5377.93|6369
1752256800000|2025-07-11 18:00:00|5384.26|5382.76|5387.14|5385.64|5389.14|5387.64|5382.1|5380.6|7856
1752260400000|2025-07-11 19:00:00|5386.64|5385.14|5382.37|5380.87|5387.4|5385.9|5377.87|5376.37|8575
1752264000000|2025-07-11 20:00:00|5382.6|5379.6|5378.8|5375.8|5383.2|5380.2|5378|5375|16
1752444000000|2025-07-13 22:00:00|5352|5349|5359.9|5356.9|5362|5359|5345.1|5342.1|0
1752447600000|2025-07-13 23:00:00|5359.6|5356.6|5356.2|5353.2|5360.6|5357.6|5348.5|5345.5|0
1752451200000|2025-07-14 00:00:00|5356.5|5353.5|5348.2|5346.2|5363.2|5361.2|5345.2|5343.2|6373
1752454800000|2025-07-14 01:00:00|5349.2|5347.2|5343.2|5341.2|5351.2|5349.2|5341.2|5339.2|2268
1752458400000|2025-07-14 02:00:00|5343.7|5341.7|5344.2|5342.2|5346.2|5344.2|5340.2|5338.2|987
1752462000000|2025-07-14 03:00:00|5343.2|5341.2|5348.2|5346.2|5349.2|5347.2|5343.2|5341.2|754
1752465600000|2025-07-14 04:00:00|5347.7|5345.7|5346.2|5344.2|5349.2|5347.2|5346.2|5344.2|816
1752469200000|2025-07-14 05:00:00|5345.7|5343.7|5337.2|5335.2|5350.2|5348.2|5336.2|5334.2|2438
1752472800000|2025-07-14 06:00:00|5336.95|5335.45|5339.95|5338.45|5340.95|5339.45|5327.95|5326.45|16077
1752476400000|2025-07-14 07:00:00|5336.95|5335.45|5350.87|5349.37|5351.89|5350.39|5334.95|5333.45|41580
1752480000000|2025-07-14 08:00:00|5351.12|5349.62|5349.3|5347.8|5351.3|5349.8|5339.38|5337.88|27876
1752483600000|2025-07-14 09:00:00|5348.93|5347.43|5353.04|5351.54|5355.81|5354.31|5345.93|5344.43|26308
1752487200000|2025-07-14 10:00:00|5352.8|5351.3|5348.09|5346.59|5354.8|5353.3|5345.09|5343.59|12338
1752490800000|2025-07-14 11:00:00|5347.82|5346.32|5351.1|5349.6|5352.1|5350.6|5338.92|5337.42|19564
1752494400000|2025-07-14 12:00:00|5350.9|5349.4|5345.93|5344.43|5354.95|5353.45|5344.93|5343.43|18506
1752498000000|2025-07-14 13:00:00|5346.17|5344.67|5350.51|5349.01|5353.62|5352.12|5342.17|5340.67|34940
1752501600000|2025-07-14 14:00:00|5351.22|5349.72|5359.86|5358.36|5361.14|5359.64|5348.22|5346.72|28618
1752505200000|2025-07-14 15:00:00|5359.94|5358.44|5373.94|5372.44|5374.94|5373.44|5358.94|5357.44|112076
1752508800000|2025-07-14 16:00:00|5374.94|5373.44|5382.94|5381.44|5382.94|5381.44|5374.94|5373.44|10562
1752512400000|2025-07-14 17:00:00|5383.44|5381.94|5383.94|5382.44|5385.94|5384.44|5382.94|5381.44|5090
1752516000000|2025-07-14 18:00:00|5384.94|5383.44|5383.94|5382.44|5385.94|5384.44|5383.94|5382.44|2507
1752519600000|2025-07-14 19:00:00|5384.94|5383.44|5382.94|5381.44|5384.94|5383.44|5376.94|5375.44|11959
1752523200000|2025-07-14 20:00:00|5383.39|5380.39|5381.89|5378.89|5384.49|5381.49|5378.99|5375.99|13
1752526800000|2025-07-14 21:00:00|5381.79|5378.79|5382|5379|5383.6|5380.6|5380.1|5377.1|0
1752530400000|2025-07-14 22:00:00|5381.7|5378.7|5373.6|5370.6|5381.7|5378.7|5373.3|5370.3|0
1752534000000|2025-07-14 23:00:00|5373.8|5370.8|5377.5|5374.5|5378.7|5375.7|5372.7|5369.7|0
1752537600000|2025-07-15 00:00:00|5377.8|5374.8|5377.5|5375.5|5385.5|5383.5|5374.9|5371.9|438
1752541200000|2025-07-15 01:00:00|5376.5|5374.5|5389.5|5387.5|5401.5|5399.5|5375.5|5373.5|1311
1752544800000|2025-07-15 02:00:00|5390|5388|5379.5|5377.5|5390.5|5388.5|5376.5|5374.5|1830
1752548400000|2025-07-15 03:00:00|5378.5|5376.5|5378.5|5376.5|5382.5|5380.5|5376.5|5374.5|571
1752552000000|2025-07-15 04:00:00|5379|5377|5387|5385|5388.5|5386.5|5378.5|5376.5|1646
1752555600000|2025-07-15 05:00:00|5386.5|5384.5|5392.5|5390.5|5395.5|5393.5|5386.5|5384.5|1516
1752559200000|2025-07-15 06:00:00|5392.25|5390.75|5389.75|5388.25|5399.25|5397.75|5386.25|5384.75|8867
1752562800000|2025-07-15 07:00:00|5391.25|5389.75|5395.13|5393.63|5397.13|5395.63|5385.25|5383.75|33632
1752566400000|2025-07-15 08:00:00|5395.21|5393.71|5391.24|5389.74|5398.75|5397.25|5390.24|5388.74|24395
1752570000000|2025-07-15 09:00:00|5391.31|5389.81|5391.18|5389.68|5391.31|5389.81|5381.44|5379.94|24804
1752573600000|2025-07-15 10:00:00|5390.18|5388.68|5387.55|5386.05|5394.3|5392.8|5382.13|5380.63|16852
1752577200000|2025-07-15 11:00:00|5386.72|5385.22|5380.74|5379.24|5387.72|5386.22|5378.25|5376.75|20216
1752580800000|2025-07-15 12:00:00|5380.59|5379.09|5382.3|5380.8|5391.38|5389.88|5377.3|5375.8|32350
1752584400000|2025-07-15 13:00:00|5382.16|5380.66|5361.12|5359.62|5389.19|5387.69|5360.12|5358.62|47635
1752588000000|2025-07-15 14:00:00|5361.46|5359.96|5352.21|5350.71|5373.98|5372.48|5352.21|5350.71|49250
1752591600000|2025-07-15 15:00:00|5352.65|5351.15|5362.62|5361.12|5366.62|5365.12|5352.62|5351.12|88749
1752595200000|2025-07-15 16:00:00|5363.62|5362.12|5354.62|5353.12|5364.62|5363.12|5354.62|5353.12|10989
1752598800000|2025-07-15 17:00:00|5355.62|5354.12|5363.12|5361.62|5364.62|5363.12|5355.62|5354.12|7066
1752602400000|2025-07-15 18:00:00|5363.62|5362.12|5356.62|5355.12|5364.62|5363.12|5356.62|5355.12|1872
1752606000000|2025-07-15 19:00:00|5354.62|5353.12|5353.62|5352.12|5360.62|5359.12|5353.62|5352.12|6309
1752609600000|2025-07-15 20:00:00|5354.17|5351.17|5345.87|5342.87|5355.77|5352.77|5344.27|5341.27|28
1752613200000|2025-07-15 21:00:00|5346.17|5343.17|5345.7|5342.7|5347.07|5344.07|5345.67|5342.67|0
1752616800000|2025-07-15 22:00:00|5346.8|5343.8|5343.8|5340.8|5348.9|5345.9|5337.2|5334.2|0
1752620400000|2025-07-15 23:00:00|5344.1|5341.1|5345.5|5342.5|5346.9|5343.9|5339.4|5336.4|0
1752624000000|2025-07-16 00:00:00|5345.6|5342.6|5350.2|5348.2|5352.2|5350.2|5340.1|5337.1|828
1752627600000|2025-07-16 01:00:00|5350.7|5348.7|5354.2|5352.2|5356.2|5354.2|5350.7|5348.7|416
1752631200000|2025-07-16 02:00:00|5353.7|5351.7|5350.2|5348.2|5353.7|5351.7|5349.2|5347.2|96
1752634800000|2025-07-16 03:00:00|5351.2|5349.2|5351.2|5349.2|5353.2|5351.2|5351.2|5349.2|144
1752638400000|2025-07-16 04:00:00|5352.2|5350.2|5350.7|5348.7|5354.2|5352.2|5348.2|5346.2|337
1752642000000|2025-07-16 05:00:00|5353.2|5351.2|5337.7|5335.7|5365.2|5363.2|5335.2|5333.2|8910
1752645600000|2025-07-16 06:00:00|5337.45|5335.95|5326.95|5325.45|5339.95|5338.45|5324.95|5323.45|17026
1752649200000|2025-07-16 07:00:00|5327.95|5326.45|5335.27|5333.77|5338.27|5336.77|5317.95|5316.45|46585
1752652800000|2025-07-16 08:00:00|5335.22|5333.72|5341.1|5339.6|5346.14|5344.64|5331.26|5329.76|26317
1752656400000|2025-07-16 09:00:00|5341.18|5339.68|5340.16|5338.66|5342.18|5340.68|5331.37|5329.87|23293
1752660000000|2025-07-16 10:00:00|5340.07|5338.57|5340.87|5339.37|5346.11|5344.61|5336.07|5334.57|24762
1752663600000|2025-07-16 11:00:00|5341.26|5339.76|5349.32|5347.82|5352.46|5350.96|5341.26|5339.76|17592
1752667200000|2025-07-16 12:00:00|5349.02|5347.52|5346.24|5344.74|5351.01|5349.51|5343.84|5342.34|37795
1752670800000|2025-07-16 13:00:00|5346.65|5345.15|5334.1|5332.6|5350.63|5349.13|5332.1|5330.6|43231
1752674400000|2025-07-16 14:00:00|5334.14|5332.64|5320.68|5319.18|5337.04|5335.54|5317.68|5316.18|67356
1752678000000|2025-07-16 15:00:00|5320.87|5319.37|5323.71|5322.21|5331.21|5329.71|5288.21|5286.71|189976
1752681600000|2025-07-16 16:00:00|5323.21|5321.71|5333.21|5331.71|5334.21|5332.71|5319.21|5317.71|23074
1752685200000|2025-07-16 17:00:00|5332.21|5330.71|5338.21|5336.71|5341.21|5339.71|5332.21|5330.71|11288
1752688800000|2025-07-16 18:00:00|5337.21|5335.71|5348.21|5346.71|5348.71|5347.21|5336.21|5334.71|4536
1752692400000|2025-07-16 19:00:00|5349.21|5347.71|5347.21|5345.71|5352.21|5350.71|5346.21|5344.71|7074
1752696000000|2025-07-16 20:00:00|5347.96|5344.96|5344.86|5341.86|5347.96|5344.96|5343.36|5340.36|89
1752699600000|2025-07-16 21:00:00|5344.66|5341.66|5346.3|5343.3|5346.7|5343.7|5344.56|5341.56|0
1752703200000|2025-07-16 22:00:00|5346.4|5343.4|5340.3|5337.3|5346.4|5343.4|5339.7|5336.7|0
1752706800000|2025-07-16 23:00:00|5340.5|5337.5|5340.8|5337.8|5341.8|5338.8|5339.5|5336.5|0
1752710400000|2025-07-17 00:00:00|5340.9|5337.9|5347.3|5345.3|5348.3|5346.3|5338.8|5335.8|1046
1752714000000|2025-07-17 01:00:00|5348.3|5346.3|5347.3|5345.3|5349.8|5347.8|5343.3|5341.3|537
1752717600000|2025-07-17 02:00:00|5346.8|5344.8|5347.3|5345.3|5348.3|5346.3|5344.3|5342.3|328
1752721200000|2025-07-17 03:00:00|5346.3|5344.3|5350.3|5348.3|5350.3|5348.3|5344.3|5342.3|184
1752724800000|2025-07-17 04:00:00|5349.3|5347.3|5352.3|5350.3|5352.3|5350.3|5348.3|5346.3|439
1752728400000|2025-07-17 05:00:00|5353.3|5351.3|5360.3|5358.3|5365.3|5363.3|5352.3|5350.3|3263
1752732000000|2025-07-17 06:00:00|5360.05|5358.55|5353.05|5351.55|5370.05|5368.55|5352.05|5350.55|13361
1752735600000|2025-07-17 07:00:00|5354.05|5352.55|5348.05|5346.55|5361.05|5359.55|5345.05|5343.55|53827
1752739200000|2025-07-17 08:00:00|5347.84|5346.34|5342.02|5340.52|5350.84|5349.34|5337.72|5336.22|30439
1752742800000|2025-07-17 09:00:00|5341.97|5340.47|5347.8|5346.3|5347.8|5346.3|5338.97|5337.47|14651
1752746400000|2025-07-17 10:00:00|5347.35|5345.85|5342.69|5341.19|5347.35|5345.85|5337.65|5336.15|14524
1752750000000|2025-07-17 11:00:00|5342.63|5341.13|5343.95|5342.45|5348.7|5347.2|5338.63|5337.13|14758
1752753600000|2025-07-17 12:00:00|5344|5342.5|5351.84|5350.34|5353.85|5352.35|5343|5341.5|18038
1752757200000|2025-07-17 13:00:00|5351.67|5350.17|5365.68|5364.18|5370.68|5369.18|5351.67|5350.17|38067
1752760800000|2025-07-17 14:00:00|5365.7|5364.2|5366.78|5365.28|5369.7|5368.2|5359.08|5357.58|42451
1752764400000|2025-07-17 15:00:00|5366.56|5365.06|5376.15|5374.65|5384.15|5382.65|5364.56|5363.06|168854
1752768000000|2025-07-17 16:00:00|5375.15|5373.65|5370.15|5368.65|5376.15|5374.65|5369.15|5367.65|19161
1752771600000|2025-07-17 17:00:00|5371.15|5369.65|5376.15|5374.65|5376.15|5374.65|5369.15|5367.65|5171
1752775200000|2025-07-17 18:00:00|5375.15|5373.65|5385.15|5383.65|5386.15|5384.65|5375.15|5373.65|5906
1752778800000|2025-07-17 19:00:00|5386.15|5384.65|5384.15|5382.65|5387.65|5386.15|5380.15|5378.65|7837
1752782400000|2025-07-17 20:00:00|5386.4|5383.4|5386.8|5383.8|5389.3|5386.3|5384.1|5381.1|38
1752786000000|2025-07-17 21:00:00|5386.9|5383.9|5387.2|5384.2|5387.7|5384.7|5386|5383|0
1752789600000|2025-07-17 22:00:00|5386.8|5383.8|5387.4|5384.4|5388.3|5385.3|5384.6|5381.6|0
1752793200000|2025-07-17 23:00:00|5387.5|5384.5|5392.6|5389.6|5393.7|5390.7|5387.2|5384.2|0
1752796800000|2025-07-18 00:00:00|5392.4|5389.4|5388.7|5386.7|5392.7|5390.7|5385.7|5383.7|1446
1752800400000|2025-07-18 01:00:00|5389.7|5387.7|5388.7|5386.7|5389.7|5387.7|5384.7|5382.7|481
1752804000000|2025-07-18 02:00:00|5389.2|5387.2|5394.7|5392.7|5395.7|5393.7|5387.7|5385.7|696
1752807600000|2025-07-18 03:00:00|5394.2|5392.2|5394.7|5392.7|5397.7|5395.7|5392.7|5390.7|315
1752811200000|2025-07-18 04:00:00|5393.7|5391.7|5399.7|5397.7|5400.7|5398.7|5393.7|5391.7|1027
1752814800000|2025-07-18 05:00:00|5400.7|5398.7|5398.7|5396.7|5401.7|5399.7|5396.2|5394.2|1405
1752818400000|2025-07-18 06:00:00|5398.45|5396.95|5399.45|5397.95|5400.45|5398.95|5393.45|5391.95|8088
1752822000000|2025-07-18 07:00:00|5400.45|5398.95|5403.22|5401.72|5405.22|5403.72|5390.45|5388.95|36247
1752825600000|2025-07-18 08:00:00|5403.43|5401.93|5401.6|5400.1|5405.63|5404.13|5395.74|5394.24|31023
1752829200000|2025-07-18 09:00:00|5401.66|5400.16|5399.78|5398.28|5404.5|5403|5397.85|5396.35|40343
1752832800000|2025-07-18 10:00:00|5399.02|5397.52|5377.19|5375.69|5400.02|5398.52|5377.19|5375.69|40484
1752836400000|2025-07-18 11:00:00|5377.48|5375.98|5373.02|5371.52|5379.48|5377.98|5366.26|5364.76|34140
1752840000000|2025-07-18 12:00:00|5373.13|5371.63|5373.26|5371.76|5376.26|5374.76|5364.98|5363.48|14887
1752843600000|2025-07-18 13:00:00|5372.96|5371.46|5362.2|5360.7|5380.96|5379.46|5359.2|5357.7|32069
1752847200000|2025-07-18 14:00:00|5362.28|5360.78|5359.1|5357.6|5367.28|5365.78|5353.17|5351.67|36963
1752850800000|2025-07-18 15:00:00|5359.56|5358.06|5363.01|5361.51|5365.56|5364.06|5356.01|5354.51|99698
1752854400000|2025-07-18 16:00:00|5364.01|5362.51|5345.01|5343.51|5365.01|5363.51|5340.01|5338.51|28518
1752858000000|2025-07-18 17:00:00|5346.01|5344.51|5343.01|5341.51|5348.01|5346.51|5339.01|5337.51|12245
1752861600000|2025-07-18 18:00:00|5344.01|5342.51|5337.01|5335.51|5344.01|5342.51|5334.01|5332.51|10606
1752865200000|2025-07-18 19:00:00|5338.01|5336.51|5339.01|5337.51|5342.01|5340.51|5335.01|5333.51|7019
1752868800000|2025-07-18 20:00:00|5339.36|5336.36|5339.56|5336.56|5340.36|5337.36|5338.26|5335.26|20
1753048800000|2025-07-20 22:00:00|5337.9|5334.9|5342.1|5339.1|5343|5340|5336|5333|0
1753052400000|2025-07-20 23:00:00|5342.2|5339.2|5345.7|5342.7|5345.8|5342.8|5341.1|5338.1|0
1753056000000|2025-07-21 00:00:00|5345.8|5342.8|5344.6|5342.6|5347.6|5345.6|5342.6|5340.6|1641
1753059600000|2025-07-21 01:00:00|5345.6|5343.6|5343.6|5341.6|5346.6|5344.6|5340.6|5338.6|554
1753063200000|2025-07-21 02:00:00|5343.1|5341.1|5343.1|5341.1|5344.6|5342.6|5341.6|5339.6|345
1753066800000|2025-07-21 03:00:00|5342.6|5340.6|5338.6|5336.6|5343.6|5341.6|5337.6|5335.6|406
1753070400000|2025-07-21 04:00:00|5339.6|5337.6|5343.6|5341.6|5343.6|5341.6|5339.6|5337.6|183
1753074000000|2025-07-21 05:00:00|5344.6|5342.6|5343.6|5341.6|5345.6|5343.6|5339.6|5337.6|1058
1753077600000|2025-07-21 06:00:00|5343.35|5341.85|5356.35|5354.85|5357.35|5355.85|5341.35|5339.85|7922
1753081200000|2025-07-21 07:00:00|5357.35|5355.85|5341.91|5340.41|5361.35|5359.85|5336.91|5335.41|30177
1753084800000|2025-07-21 08:00:00|5341.75|5340.25|5345.53|5344.03|5347.75|5346.25|5337.26|5335.76|22361
1753088400000|2025-07-21 09:00:00|5344.53|5343.03|5334.45|5332.95|5347.53|5346.03|5333.45|5331.95|24421
1753092000000|2025-07-21 10:00:00|5334.8|5333.3|5329.44|5327.94|5337.9|5336.4|5324.44|5322.94|26883
1753095600000|2025-07-21 11:00:00|5329.47|5327.97|5335.52|5334.02|5340.82|5339.32|5328.47|5326.97|19907
1753099200000|2025-07-21 12:00:00|5335.71|5334.21|5324.43|5322.93|5337.65|5336.15|5323.43|5321.93|16203
1753102800000|2025-07-21 13:00:00|5325.16|5323.66|5333.7|5332.2|5333.7|5332.2|5318.64|5317.14|30633
1753106400000|2025-07-21 14:00:00|5333.33|5331.83|5337|5335.5|5341|5339.5|5330.33|5328.83|35789
1753110000000|2025-07-21 15:00:00|5337.15|5335.65|5336.35|5334.85|5345.35|5343.85|5336.35|5334.85|88065
1753113600000|2025-07-21 16:00:00|5335.35|5333.85|5337.35|5335.85|5339.35|5337.85|5335.35|5333.85|9243
1753117200000|2025-07-21 17:00:00|5338.35|5336.85|5334.35|5332.85|5340.35|5338.85|5334.35|5332.85|2455
1753120800000|2025-07-21 18:00:00|5335.35|5333.85|5332.35|5330.85|5335.35|5333.85|5331.35|5329.85|3176
1753124400000|2025-07-21 19:00:00|5331.85|5330.35|5326.35|5324.85|5332.35|5330.85|5323.35|5321.85|8198
1753128000000|2025-07-21 20:00:00|5327.2|5324.2|5329.5|5326.5|5329.5|5326.5|5325.7|5322.7|27
1753131600000|2025-07-21 21:00:00|5329.4|5326.4|5329.6|5326.6|5329.9|5326.9|5329.2|5326.2|0
1753135200000|2025-07-21 22:00:00|5329.5|5326.5|5329|5326|5330.4|5327.4|5328|5325|0
1753138800000|2025-07-21 23:00:00|5329.1|5326.1|5329.3|5326.3|5329.9|5326.9|5327.8|5324.8|0
1753142400000|2025-07-22 00:00:00|5329.2|5326.2|5330.9|5328.9|5334|5331|5329.2|5326.2|788
1753146000000|2025-07-22 01:00:00|5331.4|5329.4|5329.9|5327.9|5332.9|5330.9|5328.9|5326.9|501
1753149600000|2025-07-22 02:00:00|5330.9|5328.9|5321.9|5319.9|5330.9|5328.9|5320.9|5318.9|599
1753153200000|2025-07-22 03:00:00|5322.4|5320.4|5323.9|5321.9|5323.9|5321.9|5318.9|5316.9|451
1753156800000|2025-07-22 04:00:00|5322.9|5320.9|5318.4|5316.4|5322.9|5320.9|5313.9|5311.9|728
1753160400000|2025-07-22 05:00:00|5317.9|5315.9|5322.9|5320.9|5324.9|5322.9|5315.9|5313.9|1093
1753164000000|2025-07-22 06:00:00|5322.65|5321.15|5320.65|5319.15|5323.65|5322.15|5315.65|5314.15|6818
1753167600000|2025-07-22 07:00:00|5321.65|5320.15|5310.17|5308.67|5329.65|5328.15|5309.17|5307.67|35813
1753171200000|2025-07-22 08:00:00|5310.55|5309.05|5312.85|5311.35|5320.88|5319.38|5306.55|5305.05|28375
1753174800000|2025-07-22 09:00:00|5312.81|5311.31|5307.87|5306.37|5312.81|5311.31|5305.33|5303.83|27206
1753178400000|2025-07-22 10:00:00|5307.9|5306.4|5299.81|5298.31|5312.9|5311.4|5295.81|5294.31|24652
1753182000000|2025-07-22 11:00:00|5299.4|5297.9|5302.29|5300.79|5306.29|5304.79|5292.03|5290.53|28940
1753185600000|2025-07-22 12:00:00|5302.67|5301.17|5300.55|5299.05|5304.67|5303.17|5293.84|5292.34|24573
1753189200000|2025-07-22 13:00:00|5300.67|5299.17|5283.22|5281.72|5313.77|5312.27|5281.22|5279.72|68650
1753192800000|2025-07-22 14:00:00|5283.27|5281.77|5289.94|5288.44|5297.91|5296.41|5278.27|5276.77|56334
1753196400000|2025-07-22 15:00:00|5289.58|5288.08|5290.17|5288.67|5293.58|5292.08|5283.17|5281.67|115799
1753200000000|2025-07-22 16:00:00|5288.17|5286.67|5288.17|5286.67|5289.17|5287.67|5283.17|5281.67|14495
1753203600000|2025-07-22 17:00:00|5289.17|5287.67|5289.17|5287.67|5292.17|5290.67|5286.17|5284.67|8228
1753207200000|2025-07-22 18:00:00|5290.17|5288.67|5298.17|5296.67|5298.17|5296.67|5287.17|5285.67|3902
1753210800000|2025-07-22 19:00:00|5298.67|5297.17|5299.67|5298.17|5302.17|5300.67|5298.17|5296.67|8231
1753214400000|2025-07-22 20:00:00|5298.22|5295.22|5299.92|5296.92|5300.12|5297.12|5296.72|5293.72|9
1753218000000|2025-07-22 21:00:00|5299.42|5296.42|5299.8|5296.8|5300.2|5297.2|5299.42|5296.42|0
1753221600000|2025-07-22 22:00:00|5299.7|5296.7|5298.2|5295.2|5302.4|5299.4|5296.9|5293.9|0
1753225200000|2025-07-22 23:00:00|5298.3|5295.3|5309.4|5306.4|5311.4|5308.4|5298.1|5295.1|0
1753228800000|2025-07-23 00:00:00|5309.6|5306.6|5318.2|5316.2|5319.7|5317.7|5303.2|5301.2|4021
1753232400000|2025-07-23 01:00:00|5318.7|5316.7|5346.7|5344.7|5346.7|5344.7|5316.2|5314.2|6337
1753236000000|2025-07-23 02:00:00|5347.7|5345.7|5347.2|5345.2|5350.7|5348.7|5340.7|5338.7|2665
1753239600000|2025-07-23 03:00:00|5347.7|5345.7|5348.7|5346.7|5351.7|5349.7|5343.7|5341.7|1785
1753243200000|2025-07-23 04:00:00|5349.7|5347.7|5352.7|5350.7|5356.7|5354.7|5344.7|5342.7|2977
1753246800000|2025-07-23 05:00:00|5353.7|5351.7|5352.7|5350.7|5357.7|5355.7|5350.7|5348.7|5468
1753250400000|2025-07-23 06:00:00|5352.45|5350.95|5351.45|5349.95|5356.45|5354.95|5341.45|5339.95|26355
1753254000000|2025-07-23 07:00:00|5353.45|5351.95|5341.45|5339.95|5355.45|5353.95|5327.45|5325.95|80534
1753257600000|2025-07-23 08:00:00|5339.45|5337.95|5369.01|5367.51|5373.01|5371.51|5338.45|5336.95|60254
1753261200000|2025-07-23 09:00:00|5370.01|5368.51|5367.01|5365.51|5372.01|5370.51|5362.01|5360.51|37673
1753264800000|2025-07-23 10:00:00|5368.01|5366.51|5346.01|5344.51|5368.01|5366.51|5346.01|5344.51|29492
1753268400000|2025-07-23 11:00:00|5347.01|5345.51|5345.01|5343.51|5347.01|5345.51|5335.01|5333.51|33508
1753272000000|2025-07-23 12:00:00|5345.51|5344.01|5351.01|5349.51|5352.01|5350.51|5340.01|5338.51|22488
1753275600000|2025-07-23 13:00:00|5350.01|5348.51|5332.15|5330.65|5352.01|5350.51|5331.15|5329.65|47217
1753279200000|2025-07-23 14:00:00|5331.67|5330.17|5344.12|5342.62|5346.3|5344.8|5326.67|5325.17|47101
1753282800000|2025-07-23 15:00:00|5344.13|5342.63|5393.99|5392.49|5411.49|5409.99|5338.13|5336.63|182935
1753286400000|2025-07-23 16:00:00|5391.99|5390.49|5400.99|5399.49|5414.99|5413.49|5388.99|5387.49|75202
1753290000000|2025-07-23 17:00:00|5401.49|5399.99|5410.99|5409.49|5413.99|5412.49|5394.99|5393.49|28239
1753293600000|2025-07-23 18:00:00|5411.99|5410.49|5412.99|5411.49|5416.99|5415.49|5409.99|5408.49|7238
1753297200000|2025-07-23 19:00:00|5411.99|5410.49|5418.99|5417.49|5418.99|5417.49|5408.99|5407.49|9837
1753300800000|2025-07-23 20:00:00|5419.74|5416.74|5423.64|5420.64|5424.14|5421.14|5416.64|5413.64|95
1753304400000|2025-07-23 21:00:00|5423.54|5420.54|5422.7|5419.7|5425.5|5422.5|5422.1|5419.1|0
1753308000000|2025-07-23 22:00:00|5423.1|5420.1|5421.9|5418.9|5423.6|5420.6|5421.6|5418.6|0
1753311600000|2025-07-23 23:00:00|5422|5419|5423.3|5420.3|5423.8|5420.8|5421.6|5418.6|0
1753315200000|2025-07-24 00:00:00|5423.1|5420.1|5420.1|5418.1|5424.1|5422.1|5417.1|5414.6|1168
1753318800000|2025-07-24 01:00:00|5419.6|5417.6|5424.1|5422.1|5425.1|5423.1|5419.1|5417.1|1016
1753322400000|2025-07-24 02:00:00|5424.6|5422.6|5421.1|5419.1|5425.1|5423.1|5420.1|5418.1|1057
1753326000000|2025-07-24 03:00:00|5420.1|5418.1|5413.1|5411.1|5421.6|5419.6|5412.1|5410.1|805
1753329600000|2025-07-24 04:00:00|5412.6|5410.6|5413.1|5411.1|5413.1|5411.1|5407.1|5405.1|1472
1753333200000|2025-07-24 05:00:00|5414.1|5412.1|5416.1|5414.1|5419.1|5417.1|5414.1|5412.1|1751
1753336800000|2025-07-24 06:00:00|5415.85|5414.35|5396.85|5395.35|5421.85|5420.35|5396.85|5395.35|17586
1753340400000|2025-07-24 07:00:00|5399.85|5398.35|5380.25|5378.75|5399.85|5398.35|5378.25|5376.75|75474
1753344000000|2025-07-24 08:00:00|5380.01|5378.51|5385.5|5384|5389.37|5387.87|5380.01|5378.51|34027
1753347600000|2025-07-24 09:00:00|5385.25|5383.75|5377.26|5375.76|5387.48|5385.98|5374.12|5372.62|27156
1753351200000|2025-07-24 10:00:00|5377.7|5376.2|5360.48|5358.98|5378.7|5377.2|5359.48|5357.98|41135
1753354800000|2025-07-24 11:00:00|5360.83|5359.33|5367.42|5365.92|5371.52|5370.02|5357.75|5356.25|34273
1753358400000|2025-07-24 12:00:00|5367.34|5365.84|5368.36|5366.86|5372.36|5370.86|5361.36|5359.86|26313
1753362000000|2025-07-24 13:00:00|5368.25|5366.75|5347.06|5345.56|5368.25|5366.75|5342.55|5341.05|53987
1753365600000|2025-07-24 14:00:00|5347.26|5345.76|5355.01|5353.51|5358.01|5356.51|5338.07|5336.57|49069
1753369200000|2025-07-24 15:00:00|5355.12|5353.62|5357.87|5356.37|5363.78|5362.28|5345.87|5344.37|120722
1753372800000|2025-07-24 16:00:00|5358.87|5357.37|5351.87|5350.37|5358.87|5357.37|5348.37|5346.87|13681
1753376400000|2025-07-24 17:00:00|5350.87|5349.37|5353.87|5352.37|5356.87|5355.37|5350.87|5349.37|5889
1753380000000|2025-07-24 18:00:00|5354.87|5353.37|5352.87|5351.37|5357.87|5356.37|5348.87|5347.37|5788
1753383600000|2025-07-24 19:00:00|5351.87|5350.37|5347.87|5346.37|5354.87|5353.37|5344.87|5343.37|9334
1753387200000|2025-07-24 20:00:00|5348.37|5346.87|5353.12|5350.12|5353.92|5350.92|5347.72|5344.72|18
1753390800000|2025-07-24 21:00:00|5353.32|5350.32|5353.6|5350.6|5354.12|5351.12|5353.02|5350.02|0
1753394400000|2025-07-24 22:00:00|5353.9|5350.9|5356|5353|5358.3|5355.3|5352.4|5349.4|0
1753398000000|2025-07-24 23:00:00|5356.1|5353.1|5357|5354|5357.5|5354.5|5354.3|5351.3|0
1753401600000|2025-07-25 00:00:00|5357.2|5354.2|5359.4|5357.4|5360.4|5358.4|5355.4|5353.3|1052
1753405200000|2025-07-25 01:00:00|5360.4|5358.4|5364.4|5362.4|5367.9|5365.9|5359.4|5357.4|1478
1753408800000|2025-07-25 02:00:00|5365.4|5363.4|5363.4|5361.4|5366.9|5364.9|5363.4|5361.4|625
1753412400000|2025-07-25 03:00:00|5363.9|5361.9|5364.4|5362.4|5367.4|5365.4|5363.4|5361.4|473
1753416000000|2025-07-25 04:00:00|5363.9|5361.9|5354.4|5352.4|5364.4|5362.4|5353.9|5351.9|616
1753419600000|2025-07-25 05:00:00|5354.9|5352.9|5348.4|5346.4|5358.4|5356.4|5346.4|5344.4|862
1753423200000|2025-07-25 06:00:00|5348.15|5346.65|5335.15|5333.65|5352.15|5350.65|5334.15|5332.65|8325
1753426800000|2025-07-25 07:00:00|5334.15|5332.65|5323.61|5322.11|5337.15|5335.65|5317.36|5315.86|58455
1753430400000|2025-07-25 08:00:00|5323.58|5322.08|5341.25|5339.75|5345.25|5343.75|5318.58|5317.08|37651
1753434000000|2025-07-25 09:00:00|5341.49|5339.99|5346.18|5344.68|5349.88|5348.38|5339.49|5337.99|29495
1753437600000|2025-07-25 10:00:00|5345.68|5344.18|5336.07|5334.57|5345.68|5344.18|5335.07|5333.57|23480
1753441200000|2025-07-25 11:00:00|5335.85|5334.35|5332.54|5331.04|5337.64|5336.14|5330.54|5329.04|11492
1753444800000|2025-07-25 12:00:00|5332.57|5331.07|5335.88|5334.38|5342.96|5341.46|5332.57|5331.07|16293
1753448400000|2025-07-25 13:00:00|5335.78|5334.28|5340.16|5338.66|5341.16|5339.66|5321.78|5320.28|47840
1753452000000|2025-07-25 14:00:00|5340|5338.5|5357.8|5356.3|5360.8|5359.3|5336|5334.5|57895
1753455600000|2025-07-25 15:00:00|5357.18|5355.68|5349.75|5348.25|5363.21|5361.71|5346.75|5345.25|101706
1753459200000|2025-07-25 16:00:00|5350.75|5349.25|5360.75|5359.25|5361.75|5360.25|5349.75|5348.25|19084
1753462800000|2025-07-25 17:00:00|5361.25|5359.75|5366.75|5365.25|5366.75|5365.25|5359.75|5358.25|6945
1753466400000|2025-07-25 18:00:00|5365.75|5364.25|5369.75|5368.25|5371.75|5370.25|5365.75|5364.25|5791
1753470000000|2025-07-25 19:00:00|5368.75|5367.25|5372.75|5371.25|5375.75|5374.25|5368.75|5367.25|8937
1753473600000|2025-07-25 20:00:00|5373.1|5370.1|5375|5372|5375.5|5372.5|5370.6|5367.6|94
1753653600000|2025-07-27 22:00:00|5398|5395|5390|5387|5398.8|5395.8|5387.9|5384.9|0
1753657200000|2025-07-27 23:00:00|5390.2|5387.2|5394.3|5391.3|5399.2|5396.2|5389.2|5386.2|0
1753660800000|2025-07-28 00:00:00|5394.2|5391.2|5408.3|5406.3|5411.3|5409.3|5392.1|5389.1|3772
1753664400000|2025-07-28 01:00:00|5407.8|5405.8|5408.3|5406.3|5408.3|5406.3|5404.3|5402.3|1219
1753668000000|2025-07-28 02:00:00|5407.8|5405.8|5413.3|5411.3|5414.3|5412.3|5406.3|5404.3|674
1753671600000|2025-07-28 03:00:00|5412.3|5410.3|5412.3|5410.3|5413.3|5411.3|5410.3|5408.3|450
1753675200000|2025-07-28 04:00:00|5411.8|5409.8|5412.3|5410.3|5413.3|5411.3|5410.3|5408.3|914
1753678800000|2025-07-28 05:00:00|5413.3|5411.3|5420.3|5418.3|5422.3|5420.3|5412.3|5410.3|3433
1753682400000|2025-07-28 06:00:00|5420.05|5418.55|5418.05|5416.55|5432.05|5430.55|5417.05|5415.55|32849
1753686000000|2025-07-28 07:00:00|5419.05|5417.55|5407.05|5405.55|5421.05|5419.55|5393.05|5391.55|75709
1753689600000|2025-07-28 08:00:00|5407.87|5406.37|5398.23|5396.73|5408.87|5407.37|5396.23|5394.73|37596
1753693200000|2025-07-28 09:00:00|5398.18|5396.68|5399.1|5397.6|5404.1|5402.6|5390.22|5388.72|27960
1753696800000|2025-07-28 10:00:00|5399.35|5397.85|5393.67|5392.17|5401.8|5400.3|5391.67|5390.17|17297
1753700400000|2025-07-28 11:00:00|5393.32|5391.82|5380.81|5379.31|5395.32|5393.82|5379.81|5378.31|27482
1753704000000|2025-07-28 12:00:00|5380.66|5379.16|5374.52|5373.02|5382.66|5381.16|5365.72|5364.22|40456
1753707600000|2025-07-28 13:00:00|5374.44|5372.94|5342.16|5340.66|5375.44|5373.94|5341.16|5339.66|49993
1753711200000|2025-07-28 14:00:00|5342|5340.5|5334.53|5333.03|5346|5344.5|5331.07|5329.57|67860
1753714800000|2025-07-28 15:00:00|5334.34|5332.84|5338.85|5337.35|5342.63|5341.13|5332.84|5331.34|102723
1753718400000|2025-07-28 16:00:00|5337.85|5336.35|5336.85|5335.35|5342.85|5341.35|5336.85|5335.35|10625
1753722000000|2025-07-28 17:00:00|5337.85|5336.35|5331.85|5330.35|5339.85|5338.35|5331.85|5330.35|5073
1753725600000|2025-07-28 18:00:00|5332.85|5331.35|5334.85|5333.35|5336.85|5335.35|5328.85|5327.35|4481
1753729200000|2025-07-28 19:00:00|5333.85|5332.35|5342.35|5340.85|5343.35|5341.85|5332.85|5331.35|8929
1753732800000|2025-07-28 20:00:00|5342.2|5339.2|5344.2|5341.2|5345.5|5342.5|5341.7|5338.7|25
1753736400000|2025-07-28 21:00:00|5344.1|5341.1|5344.7|5341.7|5345.1|5342.1|5343.9|5340.9|0
1753740000000|2025-07-28 22:00:00|5344.8|5341.8|5348|5345|5348.9|5345.9|5343.9|5340.9|0
1753743600000|2025-07-28 23:00:00|5348.2|5345.2|5348|5345|5348.7|5345.7|5346.2|5343.2|0
1753747200000|2025-07-29 00:00:00|5347.8|5344.8|5345.4|5343.4|5350.4|5348.4|5343.3|5340.3|1619
1753750800000|2025-07-29 01:00:00|5346.4|5344.4|5349.4|5347.4|5354.4|5352.4|5343.4|5341.4|678
1753754400000|2025-07-29 02:00:00|5348.4|5346.4|5351.4|5349.4|5351.4|5349.4|5347.4|5345.4|166
1753758000000|2025-07-29 03:00:00|5352.4|5350.4|5349.4|5347.4|5353.4|5351.4|5347.9|5345.9|303
1753761600000|2025-07-29 04:00:00|5350.4|5348.4|5347.4|5345.4|5351.4|5349.4|5346.4|5344.4|285
1753765200000|2025-07-29 05:00:00|5347.9|5345.9|5357.4|5355.4|5357.9|5355.9|5347.9|5345.9|627
1753768800000|2025-07-29 06:00:00|5357.15|5355.65|5355.15|5353.65|5366.15|5364.65|5353.15|5351.65|12805
1753772400000|2025-07-29 07:00:00|5357.15|5355.65|5379.82|5378.32|5382.82|5381.32|5355.15|5353.65|46579
1753776000000|2025-07-29 08:00:00|5379.35|5377.85|5384.34|5382.84|5387.34|5385.84|5374.35|5372.85|32444
1753779600000|2025-07-29 09:00:00|5384.62|5383.12|5395.69|5394.19|5395.69|5394.19|5384.62|5383.12|35335
1753783200000|2025-07-29 10:00:00|5395.41|5393.91|5409.3|5407.8|5413.3|5411.8|5395.41|5393.91|49058
1753786800000|2025-07-29 11:00:00|5409.53|5408.03|5397.64|5396.14|5412.53|5411.03|5386.83|5385.33|50226
1753790400000|2025-07-29 12:00:00|5397.21|5395.71|5399.85|5398.35|5403.85|5402.35|5391.66|5390.16|26756
1753794000000|2025-07-29 13:00:00|5399.87|5398.37|5395.47|5393.97|5405.14|5403.64|5394.47|5392.97|36512
1753797600000|2025-07-29 14:00:00|5395.72|5394.22|5379.4|5377.9|5396.72|5395.22|5379.4|5377.9|41928
1753801200000|2025-07-29 15:00:00|5379.55|5378.05|5388|5386.5|5395|5393.5|5371|5369.5|136823
1753804800000|2025-07-29 16:00:00|5389|5387.5|5389|5387.5|5389|5387.5|5382|5380.5|18298
1753808400000|2025-07-29 17:00:00|5388|5386.5|5383|5381.5|5393|5391.5|5380|5378.5|8895
1753812000000|2025-07-29 18:00:00|5382|5380.5|5382|5380.5|5386|5384.5|5380|5378.5|4660
1753815600000|2025-07-29 19:00:00|5383|5381.5|5380|5378.5|5383|5381.5|5374|5372.5|8469
1753819200000|2025-07-29 20:00:00|5380.65|5377.65|5379.15|5376.15|5381.75|5378.75|5377.75|5374.75|49
1753822800000|2025-07-29 21:00:00|5379.05|5376.05|5379.7|5376.7|5380.1|5377.1|5378.55|5375.55|0
1753826400000|2025-07-29 22:00:00|5379.9|5376.9|5382.3|5379.3|5382.9|5379.9|5379.2|5376.2|0
1753830000000|2025-07-29 23:00:00|5382.4|5379.4|5382.3|5379.3|5383.7|5380.7|5381|5378|0
1753833600000|2025-07-30 00:00:00|5382.2|5379.2|5381.5|5379.5|5385.5|5383.5|5379.5|5377.5|681
1753837200000|2025-07-30 01:00:00|5382.5|5380.5|5379.5|5377.5|5383.5|5381.5|5370.5|5368.5|553
1753840800000|2025-07-30 02:00:00|5380.5|5378.5|5388.5|5386.5|5389.5|5387.5|5380.5|5378.5|653
1753844400000|2025-07-30 03:00:00|5389.5|5387.5|5388.5|5386.5|5390|5388|5387.5|5385.5|234
1753848000000|2025-07-30 04:00:00|5389.5|5387.5|5392.5|5390.5|5393.5|5391.5|5389|5387|1054
1753851600000|2025-07-30 05:00:00|5389.5|5387.5|5381.5|5379.5|5391.5|5389.5|5381.5|5379.5|2190
1753855200000|2025-07-30 06:00:00|5381.25|5379.75|5376.25|5374.75|5387.25|5385.75|5371.25|5369.75|8600
1753858800000|2025-07-30 07:00:00|5375.75|5374.25|5374.21|5372.71|5377.11|5375.61|5362.25|5360.75|36780
1753862400000|2025-07-30 08:00:00|5374.26|5372.76|5385.09|5383.59|5386.09|5384.59|5371.2|5369.7|26770
1753866000000|2025-07-30 09:00:00|5385.11|5383.61|5397.04|5395.54|5398.04|5396.54|5384.1|5382.6|25981
1753869600000|2025-07-30 10:00:00|5396.82|5395.32|5390.08|5388.58|5399.82|5398.32|5388.08|5386.58|38699
1753873200000|2025-07-30 11:00:00|5389.59|5388.09|5393.22|5391.72|5393.77|5392.27|5384.72|5383.22|22980
1753876800000|2025-07-30 12:00:00|5392.85|5391.35|5394.71|5393.21|5397.64|5396.14|5386.85|5385.35|22917
1753880400000|2025-07-30 13:00:00|5394.44|5392.94|5404.29|5402.79|5405.29|5403.79|5392.44|5390.94|34811
1753884000000|2025-07-30 14:00:00|5404.05|5402.55|5397.32|5395.82|5405.05|5403.55|5394.03|5392.53|28715
1753887600000|2025-07-30 15:00:00|5396.99|5395.49|5399.2|5397.7|5400.99|5399.49|5392.2|5390.7|100108
1753891200000|2025-07-30 16:00:00|5398.2|5396.7|5401.2|5399.7|5405.2|5403.7|5398.2|5396.7|9284
1753894800000|2025-07-30 17:00:00|5401.7|5400.2|5403.7|5402.2|5405.2|5403.7|5398.2|5396.7|4178
1753898400000|2025-07-30 18:00:00|5404.2|5402.7|5387.2|5385.7|5406.2|5404.7|5386.2|5384.7|7397
1753902000000|2025-07-30 19:00:00|5386.7|5385.2|5402.2|5400.7|5402.2|5400.7|5379.2|5377.7|15271
1753905600000|2025-07-30 20:00:00|5401.45|5398.45|5415.65|5412.65|5420.55|5417.55|5399.45|5396.45|37
1753909200000|2025-07-30 21:00:00|5415.75|5412.75|5419.9|5416.9|5420.9|5417.9|5415.55|5412.55|0
1753912800000|2025-07-30 22:00:00|5420|5417|5422.3|5419.3|5422.8|5419.8|5416.5|5413.5|0
1753916400000|2025-07-30 23:00:00|5422.2|5419.2|5423.1|5420.1|5425.3|5422.3|5422.1|5419.1|0
1753920000000|2025-07-31 00:00:00|5423|5420|5407.8|5405.8|5423|5420|5406.3|5404.3|1588
1753923600000|2025-07-31 01:00:00|5408.3|5406.3|5406.3|5404.3|5409.3|5407.3|5404.3|5402.3|583
1753927200000|2025-07-31 02:00:00|5407.3|5405.3|5408.3|5406.3|5410.3|5408.3|5404.3|5402.3|640
1753930800000|2025-07-31 03:00:00|5408.8|5406.8|5409.3|5407.3|5410.3|5408.3|5405.3|5403.3|502
1753934400000|2025-07-31 04:00:00|5408.3|5406.3|5410.3|5408.3|5413.3|5411.3|5403.3|5401.3|1016
1753938000000|2025-07-31 05:00:00|5409.3|5407.3|5409.3|5407.3|5415.3|5413.3|5403.3|5401.3|2632
1753941600000|2025-07-31 06:00:00|5409.05|5407.55|5412.05|5410.55|5424.05|5422.55|5408.05|5406.55|13762
1753945200000|2025-07-31 07:00:00|5413.05|5411.55|5412.05|5410.55|5420.22|5418.72|5399.05|5397.55|49932
1753948800000|2025-07-31 08:00:00|5411.65|5410.15|5394.22|5392.72|5414.2|5412.7|5392.22|5390.72|40821
1753952400000|2025-07-31 09:00:00|5394.21|5392.71|5388.63|5387.13|5397.21|5395.71|5376.2|5374.7|44103
1753956000000|2025-07-31 10:00:00|5387.63|5386.13|5368.36|5366.86|5394.63|5393.13|5367.36|5365.86|30662
1753959600000|2025-07-31 11:00:00|5368.7|5367.2|5361.9|5360.4|5372.7|5371.2|5360.68|5359.18|28608
1753963200000|2025-07-31 12:00:00|5362.06|5360.56|5357.46|5355.96|5367.94|5366.44|5356.15|5354.65|41172
1753966800000|2025-07-31 13:00:00|5357.56|5356.06|5347.2|5345.7|5362.67|5361.17|5339.43|5337.93|55491
1753970400000|2025-07-31 14:00:00|5346.98|5345.48|5325.3|5323.8|5353.98|5352.48|5325.3|5323.8|80602
1753974000000|2025-07-31 15:00:00|5325.42|5323.92|5330.28|5328.78|5335.42|5333.92|5317.79|5316.29|253103
1753977600000|2025-07-31 16:00:00|5331.28|5329.78|5334.28|5332.78|5338.28|5336.78|5327.28|5325.78|23503
1753981200000|2025-07-31 17:00:00|5333.28|5331.78|5310.28|5308.78|5334.28|5332.78|5308.28|5306.78|17656
1753984800000|2025-07-31 18:00:00|5309.78|5308.28|5316.28|5314.78|5321.28|5319.78|5300.28|5298.78|13706
1753988400000|2025-07-31 19:00:00|5317.28|5315.78|5315.28|5313.78|5320.28|5318.78|5309.28|5307.78|14206
1753992000000|2025-07-31 20:00:00|5315.73|5312.73|5314.63|5311.63|5326.73|5323.73|5309.53|5306.53|11
1753995600000|2025-07-31 21:00:00|5314.33|5311.33|5311.3|5308.3|5317.7|5314.7|5311.2|5308.2|0
1753999200000|2025-07-31 22:00:00|5311.9|5308.9|5307.9|5304.9|5316.8|5313.8|5304.6|5301.6|0
1754002800000|2025-07-31 23:00:00|5308|5305|5310.3|5307.3|5310.8|5307.8|5305.1|5302.1|0
1754006400000|2025-08-01 00:00:00|5309.8|5306.8|5306.8|5304.8|5310.7|5307.8|5279.8|5277.8|4359
1754010000000|2025-08-01 01:00:00|5305.8|5303.8|5316.8|5314.8|5319.8|5317.8|5304.8|5302.8|2411
1754013600000|2025-08-01 02:00:00|5317.8|5315.8|5315.8|5313.8|5317.8|5315.8|5307.8|5305.8|1084
1754017200000|2025-08-01 03:00:00|5316.8|5314.8|5306.8|5304.8|5317.8|5315.8|5306.8|5304.8|663
1754020800000|2025-08-01 04:00:00|5305.8|5303.8|5302.3|5300.3|5306.3|5304.3|5298.8|5296.8|1255
1754024400000|2025-08-01 05:00:00|5301.8|5299.8|5291.8|5289.8|5304.8|5302.8|5288.8|5286.8|1915
1754028000000|2025-08-01 06:00:00|5291.55|5290.05|5268.55|5267.05|5293.55|5292.05|5267.55|5266.05|20968
1754031600000|2025-08-01 07:00:00|5269.55|5268.05|5247.03|5245.53|5271.55|5270.05|5238.64|5237.14|142777
1754035200000|2025-08-01 08:00:00|5246.18|5244.68|5230.03|5228.53|5252.18|5250.68|5226.2|5224.7|118003
1754038800000|2025-08-01 09:00:00|5230.19|5228.69|5230.16|5228.66|5240.02|5238.52|5222.84|5221.34|87075
1754042400000|2025-08-01 10:00:00|5229.16|5227.66|5210.7|5209.2|5233.36|5231.86|5208.7|5207.2|58952
1754046000000|2025-08-01 11:00:00|5210.51|5209.01|5220.41|5218.91|5223.31|5221.81|5209.51|5208.01|55808
1754049600000|2025-08-01 12:00:00|5220.47|5218.97|5202.05|5200.55|5224.62|5223.12|5197.29|5195.79|75445
1754053200000|2025-08-01 13:00:00|5201.37|5199.87|5166.77|5165.27|5203.37|5201.87|5157.77|5156.27|115162
1754056800000|2025-08-01 14:00:00|5166.44|5164.94|5176.55|5175.05|5184.7|5183.2|5154.94|5153.44|132524
1754060400000|2025-08-01 15:00:00|5176.21|5174.71|5177.53|5176.03|5187.21|5185.71|5161.53|5160.03|221779
1754064000000|2025-08-01 16:00:00|5178.53|5177.03|5162.53|5161.03|5184.53|5183.03|5161.53|5160.03|30906
1754067600000|2025-08-01 17:00:00|5163.53|5162.03|5165.53|5164.03|5171.53|5170.03|5157.53|5156.03|15237
1754071200000|2025-08-01 18:00:00|5166.03|5164.53|5174.53|5173.03|5180.53|5179.03|5159.53|5158.03|8475
1754074800000|2025-08-01 19:00:00|5174.03|5172.53|5177.03|5175.53|5182.53|5181.03|5170.53|5169.03|22872
1754078400000|2025-08-01 20:00:00|5176.78|5173.78|5176.98|5173.98|5180.28|5177.28|5176.08|5173.08|3
1754258400000|2025-08-03 22:00:00|5179|5176|5181|5178|5182.2|5179.2|5168.5|5165.5|0
1754262000000|2025-08-03 23:00:00|5181.1|5178.1|5183.2|5180.2|5184|5181|5175.6|5172.6|0
1754265600000|2025-08-04 00:00:00|5183|5180|5192.1|5190.1|5193.6|5191.6|5180.6|5178.1|1598
1754269200000|2025-08-04 01:00:00|5191.6|5189.6|5197.6|5195.6|5198.1|5196.1|5186.1|5184.1|1010
1754272800000|2025-08-04 02:00:00|5197.1|5195.1|5203.6|5201.6|5205.1|5203.1|5197.1|5195.1|1297
1754276400000|2025-08-04 03:00:00|5204.1|5202.1|5210.1|5208.1|5210.6|5208.6|5204.1|5202.1|1199
1754280000000|2025-08-04 04:00:00|5209.1|5207.1|5199.1|5197.1|5209.1|5207.1|5198.1|5196.1|1629
1754283600000|2025-08-04 05:00:00|5200.1|5198.1|5201.1|5199.1|5207.1|5205.1|5197.1|5195.1|1935
1754287200000|2025-08-04 06:00:00|5200.85|5199.35|5197.85|5196.35|5206.85|5205.35|5187.85|5186.35|16799
1754290800000|2025-08-04 07:00:00|5198.35|5196.85|5221.58|5220.08|5226.58|5225.08|5187.85|5186.35|67543
1754294400000|2025-08-04 08:00:00|5221.37|5219.87|5233.35|5231.85|5233.35|5231.85|5213.37|5211.87|48059
1754298000000|2025-08-04 09:00:00|5233.2|5231.7|5226.85|5225.35|5238.79|5237.29|5226.85|5225.35|44892
1754301600000|2025-08-04 10:00:00|5226.71|5225.21|5229.87|5228.37|5233.83|5232.33|5225.63|5224.13|25336
1754305200000|2025-08-04 11:00:00|5230.15|5228.65|5232.81|5231.31|5234.2|5232.7|5221.15|5219.65|21525
1754308800000|2025-08-04 12:00:00|5232.98|5231.48|5238.88|5237.38|5239.37|5237.87|5231.75|5230.25|24076
1754312400000|2025-08-04 13:00:00|5239.1|5237.6|5237.71|5236.21|5242.8|5241.3|5231.92|5230.42|40543
1754316000000|2025-08-04 14:00:00|5238.09|5236.59|5236.73|5235.23|5242.77|5241.27|5229.33|5227.83|47072
1754319600000|2025-08-04 15:00:00|5237.12|5235.62|5242.8|5241.3|5244.8|5243.3|5236.8|5235.3|111274
1754323200000|2025-08-04 16:00:00|5243.8|5242.3|5240.8|5239.3|5244.8|5243.3|5238.8|5237.3|15170
1754326800000|2025-08-04 17:00:00|5241.8|5240.3|5238.8|5237.3|5243.8|5242.3|5238.8|5237.3|7253
1754330400000|2025-08-04 18:00:00|5239.8|5238.3|5239.8|5238.3|5242.8|5241.3|5236.8|5235.3|6688
1754334000000|2025-08-04 19:00:00|5240.8|5239.3|5246.8|5245.3|5246.8|5245.3|5239.8|5238.3|13743
1754337600000|2025-08-04 20:00:00|5248.45|5245.45|5255.85|5252.85|5257.75|5254.75|5246.95|5243.95|24
1754341200000|2025-08-04 21:00:00|5255.75|5252.75|5256.3|5253.3|5256.9|5253.9|5255.1|5252.1|0
1754344800000|2025-08-04 22:00:00|5257.3|5254.3|5252.6|5249.6|5257.6|5254.6|5251.3|5248.3|0
1754348400000|2025-08-04 23:00:00|5252.7|5249.7|5253|5250|5256|5253|5250.7|5247.7|0
1754352000000|2025-08-05 00:00:00|5252.9|5249.9|5253.3|5251.3|5258.3|5256.3|5243.3|5241.3|1927
1754355600000|2025-08-05 01:00:00|5254.3|5252.3|5247.3|5245.3|5256.3|5254.3|5247.3|5245.3|746
1754359200000|2025-08-05 02:00:00|5247.8|5245.8|5249.3|5247.3|5251.3|5249.3|5246.3|5244.3|382
1754362800000|2025-08-05 03:00:00|5248.8|5246.8|5247.8|5245.8|5252.8|5250.8|5247.3|5245.3|197
1754366400000|2025-08-05 04:00:00|5248.3|5246.3|5255.3|5253.3|5255.3|5253.3|5247.3|5245.3|1220
1754370000000|2025-08-05 05:00:00|5255.8|5253.8|5260.3|5258.3|5265.3|5263.3|5252.3|5250.3|2394
1754373600000|2025-08-05 06:00:00|5260.05|5258.55|5270.05|5268.55|5273.05|5271.55|5253.05|5251.55|12944
1754377200000|2025-08-05 07:00:00|5269.05|5267.55|5246.98|5245.48|5273.05|5271.55|5243.98|5242.48|38603
1754380800000|2025-08-05 08:00:00|5246.79|5245.29|5251.66|5250.16|5252.76|5251.26|5237.79|5236.29|57568
1754384400000|2025-08-05 09:00:00|5251.79|5250.29|5257.94|5256.44|5257.94|5256.44|5245.85|5244.35|16369
1754388000000|2025-08-05 10:00:00|5257.51|5256.01|5261.92|5260.42|5263.92|5262.42|5257.51|5256.01|25372
1754391600000|2025-08-05 11:00:00|5261.91|5260.41|5265.96|5264.46|5265.96|5264.46|5258.71|5257.21|27053
1754395200000|2025-08-05 12:00:00|5265.72|5264.22|5267.67|5266.17|5271.67|5270.17|5253.62|5252.12|34910
1754398800000|2025-08-05 13:00:00|5267.91|5266.41|5265.93|5264.43|5271.5|5270|5261.7|5260.2|28298
1754402400000|2025-08-05 14:00:00|5265.74|5264.24|5245.34|5243.84|5265.74|5264.24|5236.08|5234.58|65627
1754406000000|2025-08-05 15:00:00|5244.53|5243.03|5247.61|5246.11|5259.61|5258.11|5240.53|5239.03|135458
1754409600000|2025-08-05 16:00:00|5248.61|5247.11|5253.61|5252.11|5256.61|5255.11|5245.61|5244.11|16872
1754413200000|2025-08-05 17:00:00|5252.61|5251.11|5262.61|5261.11|5263.61|5262.11|5251.61|5250.11|5480
1754416800000|2025-08-05 18:00:00|5261.61|5260.11|5252.61|5251.11|5262.61|5261.11|5250.61|5249.11|4752
1754420400000|2025-08-05 19:00:00|5253.61|5252.11|5253.61|5252.11|5256.61|5255.11|5251.61|5250.11|4948
1754424000000|2025-08-05 20:00:00|5254.16|5251.16|5253.3|5250.3|5259.46|5256.46|5250.66|5247.66|38
1754427600000|2025-08-05 21:00:00|5253.1|5250.1|5252.7|5249.7|5255.1|5252.1|5251.8|5248.8|0
1754431200000|2025-08-05 22:00:00|5252.9|5249.9|5252.4|5249.4|5256|5253|5245.2|5242.2|0
1754434800000|2025-08-05 23:00:00|5252.3|5249.3|5247.8|5244.8|5254.7|5251.7|5247.8|5244.8|0
1754438400000|2025-08-06 00:00:00|5247.4|5244.4|5251.1|5249.1|5257.1|5255.1|5247.2|5244.2|767
1754442000000|2025-08-06 01:00:00|5250.1|5248.1|5261.1|5259.1|5262.1|5260.1|5248.1|5246.1|390
1754445600000|2025-08-06 02:00:00|5261.6|5259.6|5267.1|5265.1|5268.1|5266.1|5260.1|5258.1|680
1754449200000|2025-08-06 03:00:00|5268.1|5266.1|5266.1|5264.1|5269.1|5267.1|5264.1|5262.1|421
1754452800000|2025-08-06 04:00:00|5267.1|5265.1|5269.1|5267.1|5270.1|5268.1|5266.1|5264.1|242
1754456400000|2025-08-06 05:00:00|5270.6|5268.6|5279.1|5277.1|5286.1|5284.1|5267.1|5265.1|5305
1754460000000|2025-08-06 06:00:00|5278.85|5277.35|5275.85|5274.35|5282.85|5281.35|5271.85|5270.35|8980
1754463600000|2025-08-06 07:00:00|5276.85|5275.35|5281.95|5280.45|5282.95|5281.45|5269.85|5268.35|31847
1754467200000|2025-08-06 08:00:00|5281.76|5280.26|5263.06|5261.56|5283.78|5282.28|5261.06|5259.56|24920
1754470800000|2025-08-06 09:00:00|5262.95|5261.45|5271.63|5270.13|5273.63|5272.13|5259.95|5258.45|17028
1754474400000|2025-08-06 10:00:00|5271.42|5269.92|5257.8|5256.3|5271.42|5269.92|5253.59|5252.09|28130
1754478000000|2025-08-06 11:00:00|5257.64|5256.14|5260.79|5259.29|5264.77|5263.27|5255.64|5254.14|20516
1754481600000|2025-08-06 12:00:00|5260.89|5259.39|5257.76|5256.26|5264.79|5263.29|5253.89|5252.39|31452
1754485200000|2025-08-06 13:00:00|5258.1|5256.6|5258.07|5256.57|5267.47|5265.97|5256.45|5254.95|25630
1754488800000|2025-08-06 14:00:00|5258.72|5257.22|5257.92|5256.42|5267.72|5266.22|5252.8|5251.3|40003
1754492400000|2025-08-06 15:00:00|5258.01|5256.51|5267.8|5266.3|5267.8|5266.3|5254.84|5253.34|90832
1754496000000|2025-08-06 16:00:00|5266.8|5265.3|5261.8|5260.3|5271.8|5270.3|5259.8|5258.3|12728
1754499600000|2025-08-06 17:00:00|5262.8|5261.3|5261.8|5260.3|5265.8|5264.3|5260.8|5259.3|6749
1754503200000|2025-08-06 18:00:00|5262.8|5261.3|5264.8|5263.3|5268.8|5267.3|5261.8|5260.3|6278
1754506800000|2025-08-06 19:00:00|5265.8|5264.3|5265.3|5263.8|5270.8|5269.3|5263.8|5262.3|12273
1754510400000|2025-08-06 20:00:00|5266.15|5263.15|5265.9|5262.9|5266.25|5263.25|5263.15|5260.15|2
1754514000000|2025-08-06 21:00:00|5265.6|5262.6|5264.2|5261.2|5268.1|5265.1|5251|5248|0
1754517600000|2025-08-06 22:00:00|5268.1|5265.1|5278.4|5275.4|5283.5|5280.5|5260.2|5257.2|0
1754521200000|2025-08-06 23:00:00|5278.6|5275.6|5273.8|5270.8|5282.8|5279.8|5273.1|5270.1|0
1754524800000|2025-08-07 00:00:00|5273.7|5270.7|5270.9|5268.9|5278.9|5276.9|5268.9|5266.9|2284
1754528400000|2025-08-07 01:00:00|5271.9|5269.9|5275.9|5273.9|5278.9|5276.9|5269.9|5267.9|578
1754532000000|2025-08-07 02:00:00|5274.9|5272.9|5275.4|5273.4|5277.9|5275.9|5273.9|5271.9|323
1754535600000|2025-08-07 03:00:00|5275.9|5273.9|5278.9|5276.9|5282.9|5280.9|5274.9|5272.9|522
1754539200000|2025-08-07 04:00:00|5277.9|5275.9|5282.9|5280.9|5284.9|5282.9|5276.9|5274.9|950
1754542800000|2025-08-07 05:00:00|5281.9|5279.9|5291.9|5289.9|5293.9|5291.9|5277.9|5275.9|4357
1754546400000|2025-08-07 06:00:00|5291.65|5290.15|5278.15|5276.65|5296.65|5295.15|5276.65|5275.15|12707
1754550000000|2025-08-07 07:00:00|5276.65|5275.15|5286.89|5285.39|5288.89|5287.39|5274.65|5273.15|41547
1754553600000|2025-08-07 08:00:00|5286.82|5285.32|5322.17|5320.67|5326.17|5324.67|5285.82|5284.32|74272
1754557200000|2025-08-07 09:00:00|5321.96|5320.46|5345.9|5344.4|5355.47|5353.97|5320.96|5319.46|84468
1754560800000|2025-08-07 10:00:00|5345.65|5344.15|5339.7|5338.2|5348.71|5347.21|5334.83|5333.33|46641
1754564400000|2025-08-07 11:00:00|5340.24|5338.74|5340.72|5339.22|5352.75|5351.25|5337.24|5335.74|46688
1754568000000|2025-08-07 12:00:00|5341.2|5339.7|5351.42|5349.92|5353.42|5351.92|5338.2|5336.7|42042
1754571600000|2025-08-07 13:00:00|5351.63|5350.13|5345.8|5344.3|5354.37|5352.87|5343.59|5342.09|37294
1754575200000|2025-08-07 14:00:00|5345.54|5344.04|5332.47|5330.97|5346.54|5345.04|5325.13|5323.63|57435
1754578800000|2025-08-07 15:00:00|5332.55|5331.05|5335.56|5334.06|5339.32|5337.82|5327.55|5326.05|136886
1754582400000|2025-08-07 16:00:00|5336.06|5334.56|5329.56|5328.06|5340.56|5339.06|5322.56|5321.06|22056
1754586000000|2025-08-07 17:00:00|5330.56|5329.06|5327.56|5326.06|5332.56|5331.06|5322.56|5321.06|15252
1754589600000|2025-08-07 18:00:00|5328.56|5327.06|5326.56|5325.06|5329.56|5328.06|5315.56|5314.06|8190
1754593200000|2025-08-07 19:00:00|5327.56|5326.06|5336.56|5335.06|5337.56|5336.06|5323.56|5322.06|16002
1754596800000|2025-08-07 20:00:00|5338.41|5335.41|5342.81|5339.81|5344.31|5341.31|5337.51|5334.51|57
1754600400000|2025-08-07 21:00:00|5342.61|5339.61|5342.8|5339.8|5343.6|5340.6|5342.1|5339.1|0
1754604000000|2025-08-07 22:00:00|5342.1|5339.1|5347.7|5344.7|5350|5347|5342.1|5339.1|0
1754607600000|2025-08-07 23:00:00|5347.8|5344.8|5345.6|5342.6|5348.5|5345.5|5345.3|5342.3|0
1754611200000|2025-08-08 00:00:00|5345.8|5342.8|5354.6|5352.6|5357.1|5355.1|5343.7|5340.7|1512
1754614800000|2025-08-08 01:00:00|5355.1|5353.1|5347.1|5345.1|5356.1|5354.1|5345.1|5343.1|754
1754618400000|2025-08-08 02:00:00|5348.1|5346.1|5352.1|5350.1|5353.1|5351.1|5347.1|5345.1|452
1754622000000|2025-08-08 03:00:00|5351.1|5349.1|5347.6|5345.6|5353.1|5351.1|5347.1|5345.1|402
1754625600000|2025-08-08 04:00:00|5348.1|5346.1|5347.6|5345.6|5350.1|5348.1|5344.6|5342.6|402
1754629200000|2025-08-08 05:00:00|5348.1|5346.1|5334.1|5332.1|5349.1|5347.1|5333.1|5331.1|1773
1754632800000|2025-08-08 06:00:00|5333.85|5332.35|5340.85|5339.35|5345.85|5344.35|5330.85|5329.35|7187
1754636400000|2025-08-08 07:00:00|5341.85|5340.35|5333.71|5332.21|5341.85|5340.35|5326.67|5325.17|39431
1754640000000|2025-08-08 08:00:00|5333.6|5332.1|5335.37|5333.87|5345.16|5343.66|5331.15|5329.65|29365
1754643600000|2025-08-08 09:00:00|5335.16|5333.66|5340.04|5338.54|5342.16|5340.66|5333.16|5331.66|31574
1754647200000|2025-08-08 10:00:00|5339.29|5337.79|5342.53|5341.03|5345.29|5343.79|5339.29|5337.79|20037
1754650800000|2025-08-08 11:00:00|5342.07|5340.57|5342.24|5340.74|5344.9|5343.4|5338.98|5337.48|20787
1754654400000|2025-08-08 12:00:00|5342.14|5340.64|5337.93|5336.43|5343.14|5341.64|5332.53|5331.03|11756
1754658000000|2025-08-08 13:00:00|5338.07|5336.57|5332.15|5330.65|5340.07|5338.57|5331.15|5329.65|28516
1754661600000|2025-08-08 14:00:00|5332.12|5330.62|5345.15|5343.65|5370.12|5368.62|5332.12|5330.62|87500
1754665200000|2025-08-08 15:00:00|5345.06|5343.56|5349.8|5348.3|5355.8|5354.3|5342.8|5341.3|101954
1754668800000|2025-08-08 16:00:00|5350.8|5349.3|5353.8|5352.3|5356.8|5355.3|5348.8|5347.3|14421
1754672400000|2025-08-08 17:00:00|5353.3|5351.8|5357.8|5356.3|5358.8|5357.3|5351.8|5350.3|7736
1754676000000|2025-08-08 18:00:00|5358.8|5357.3|5358.8|5357.3|5360.8|5359.3|5356.8|5355.3|3350
1754679600000|2025-08-08 19:00:00|5359.8|5358.3|5360.8|5359.3|5360.8|5359.3|5356.8|5355.3|10338
1754683200000|2025-08-08 20:00:00|5360.85|5357.85|5369.35|5366.35|5369.95|5366.95|5360.65|5357.65|21
1754863200000|2025-08-10 22:00:00|5366.7|5363.7|5365.3|5362.3|5368.6|5365.6|5364.2|5361.2|0
1754866800000|2025-08-10 23:00:00|5365.2|5362.2|5361|5358|5366.9|5363.9|5359.8|5356.8|0
1754870400000|2025-08-11 00:00:00|5360.9|5357.9|5367.3|5365.3|5369.3|5367.3|5360.8|5357.8|779
1754874000000|2025-08-11 01:00:00|5366.3|5364.3|5370.3|5368.3|5370.3|5368.3|5364.3|5362.3|367
1754877600000|2025-08-11 02:00:00|5371.3|5369.3|5369.3|5367.3|5373.3|5371.3|5367.3|5365.3|468
1754881200000|2025-08-11 03:00:00|5369.8|5367.8|5368.3|5366.3|5371.3|5369.3|5367.3|5365.3|299
1754884800000|2025-08-11 04:00:00|5367.3|5365.3|5365.3|5363.3|5369.3|5367.3|5364.3|5362.3|260
1754888400000|2025-08-11 05:00:00|5364.3|5362.3|5364.3|5362.3|5365.3|5363.3|5361.3|5359.3|962
1754892000000|2025-08-11 06:00:00|5364.05|5362.55|5372.05|5370.55|5372.05|5370.55|5361.05|5359.55|5672
1754895600000|2025-08-11 07:00:00|5371.05|5369.55|5343.03|5341.53|5372.05|5370.55|5342.03|5340.53|28651
1754899200000|2025-08-11 08:00:00|5342.82|5341.32|5332.55|5331.05|5343.82|5342.32|5332.55|5331.05|24349
1754902800000|2025-08-11 09:00:00|5332.87|5331.37|5342.75|5341.25|5343.75|5342.25|5332.87|5331.37|17518
1754906400000|2025-08-11 10:00:00|5342.85|5341.35|5333.17|5331.67|5343.85|5342.35|5329.17|5327.67|16682
1754910000000|2025-08-11 11:00:00|5332.74|5331.24|5344.1|5342.6|5344.1|5342.6|5329.74|5328.24|13769
1754913600000|2025-08-11 12:00:00|5344.38|5342.88|5337.75|5336.25|5349.51|5348.01|5337.75|5336.25|30564
1754917200000|2025-08-11 13:00:00|5337.64|5336.14|5336.17|5334.67|5340.5|5339|5329.35|5327.85|30752
1754920800000|2025-08-11 14:00:00|5336.03|5334.53|5329.85|5328.35|5338.03|5336.53|5325.79|5324.29|27454
1754924400000|2025-08-11 15:00:00|5328.85|5327.35|5337.66|5336.16|5338.66|5337.16|5326.85|5325.35|96627
1754928000000|2025-08-11 16:00:00|5338.66|5337.16|5334.66|5333.16|5343.66|5342.16|5334.66|5333.16|16172
1754931600000|2025-08-11 17:00:00|5333.66|5332.16|5333.66|5332.16|5334.66|5333.16|5330.66|5329.16|9211
1754935200000|2025-08-11 18:00:00|5334.16|5332.66|5336.66|5335.16|5338.66|5337.16|5331.66|5330.16|11627
1754938800000|2025-08-11 19:00:00|5337.16|5335.66|5338.16|5336.66|5341.66|5340.16|5330.66|5329.16|10057
1754942400000|2025-08-11 20:00:00|5338.41|5335.41|5335.7|5332.7|5339.71|5336.71|5334.41|5331.41|34
1754946000000|2025-08-11 21:00:00|5335.4|5332.4|5335.8|5332.8|5336.3|5333.3|5334.9|5331.9|0
1754949600000|2025-08-11 22:00:00|5336.8|5333.8|5338.4|5335.4|5339.1|5336.1|5333.5|5330.5|0
1754953200000|2025-08-11 23:00:00|5338.2|5335.2|5337.9|5334.9|5339.4|5336.4|5336.2|5333.2|0
1754956800000|2025-08-12 00:00:00|5337.5|5334.5|5345.2|5343.2|5350.2|5348.2|5336.4|5333.4|1420
1754960400000|2025-08-12 01:00:00|5345.7|5343.7|5344.2|5342.2|5345.7|5343.7|5341.7|5339.7|387
1754964000000|2025-08-12 02:00:00|5343.2|5341.2|5347.2|5345.2|5349.2|5347.2|5343.2|5341.2|242
1754967600000|2025-08-12 03:00:00|5348.2|5346.2|5347.2|5345.2|5350.2|5348.2|5346.2|5344.2|374
1754971200000|2025-08-12 04:00:00|5346.7|5344.7|5360.2|5358.2|5361.2|5359.2|5346.2|5344.2|1843
1754974800000|2025-08-12 05:00:00|5360.7|5358.7|5350.2|5348.2|5361.2|5359.2|5343.2|5341.2|2188
1754978400000|2025-08-12 06:00:00|5349.95|5348.45|5346.95|5345.45|5354.95|5353.45|5343.95|5342.45|6008
1754982000000|2025-08-12 07:00:00|5348.95|5347.45|5343.68|5342.18|5351.95|5350.45|5335.94|5334.44|24281
1754985600000|2025-08-12 08:00:00|5343.82|5342.32|5335.69|5334.19|5345.03|5343.53|5333.69|5332.19|17286
1754989200000|2025-08-12 09:00:00|5335.72|5334.22|5320.09|5318.59|5338.72|5337.22|5318.09|5316.59|30020
1754992800000|2025-08-12 10:00:00|5319.99|5318.49|5318.22|5316.72|5320.89|5319.39|5313.99|5312.49|33119
1754996400000|2025-08-12 11:00:00|5318.12|5316.62|5316.8|5315.3|5319.12|5317.62|5312.75|5311.25|20707
1755000000000|2025-08-12 12:00:00|5317.09|5315.59|5333.86|5332.36|5339.68|5338.18|5316.62|5315.12|45297
1755003600000|2025-08-12 13:00:00|5333.71|5332.21|5320.58|5319.08|5334.71|5333.21|5313.24|5311.74|44520
1755007200000|2025-08-12 14:00:00|5319.86|5318.36|5335.51|5334.01|5339.51|5338.01|5315.86|5314.36|44664
1755010800000|2025-08-12 15:00:00|5335.73|5334.23|5344.61|5343.11|5344.61|5343.11|5334.73|5333.23|105245
1755014400000|2025-08-12 16:00:00|5343.61|5342.11|5343.61|5342.11|5345.61|5344.11|5338.61|5337.11|8965
1755018000000|2025-08-12 17:00:00|5343.11|5341.61|5347.61|5346.11|5347.61|5346.11|5342.61|5341.11|4889
1755021600000|2025-08-12 18:00:00|5348.61|5347.11|5347.61|5346.11|5350.61|5349.11|5345.61|5344.11|5294
1755025200000|2025-08-12 19:00:00|5348.61|5347.11|5356.61|5355.11|5356.61|5355.11|5348.61|5347.11|9726
1755028800000|2025-08-12 20:00:00|5355.76|5352.76|5356.7|5353.7|5357.4|5354.4|5354.16|5351.16|131
1755032400000|2025-08-12 21:00:00|5356.5|5353.5|5354.7|5351.7|5356.7|5353.7|5354.3|5351.3|0
1755036000000|2025-08-12 22:00:00|5355.6|5352.6|5354|5351|5356.5|5353.5|5353.4|5350.4|0
1755039600000|2025-08-12 23:00:00|5353.8|5350.8|5358.9|5355.9|5359.1|5356.1|5353.6|5350.6|0
1755043200000|2025-08-13 00:00:00|5358.7|5355.7|5356.2|5354.2|5359.2|5357.2|5355.2|5352.7|1554
1755046800000|2025-08-13 01:00:00|5357.2|5355.2|5352.2|5350.2|5357.2|5355.2|5351.2|5349.2|431
1755050400000|2025-08-13 02:00:00|5351.2|5349.2|5356.2|5354.2|5357.2|5355.2|5350.2|5348.2|492
1755054000000|2025-08-13 03:00:00|5357.2|5355.2|5360.2|5358.2|5361.2|5359.2|5356.2|5354.2|649
1755057600000|2025-08-13 04:00:00|5359.7|5357.7|5366.2|5364.2|5368.2|5366.2|5359.2|5357.2|1728
1755061200000|2025-08-13 05:00:00|5367.2|5365.2|5360.2|5358.2|5367.2|5365.2|5358.2|5356.2|1319
1755064800000|2025-08-13 06:00:00|5359.95|5358.45|5356.95|5355.45|5363.95|5362.45|5349.95|5348.45|7895
1755068400000|2025-08-13 07:00:00|5358.95|5357.45|5366.91|5365.41|5372.56|5371.06|5356.95|5355.45|34572
1755072000000|2025-08-13 08:00:00|5367.39|5365.89|5382.29|5380.79|5383.04|5381.54|5365.39|5363.89|31629
1755075600000|2025-08-13 09:00:00|5382.03|5380.53|5379.99|5378.49|5384.03|5382.53|5375.16|5373.66|23348
1755079200000|2025-08-13 10:00:00|5379.78|5378.28|5382.77|5381.27|5383.78|5382.28|5378|5376.5|18971
1755082800000|2025-08-13 11:00:00|5382.74|5381.24|5379.85|5378.35|5385.62|5384.12|5377.85|5376.35|21872
1755086400000|2025-08-13 12:00:00|5380.07|5378.57|5383.75|5382.25|5386.75|5385.25|5379.07|5377.57|16174
1755090000000|2025-08-13 13:00:00|5383.81|5382.31|5387.42|5385.92|5392.42|5390.92|5379.64|5378.14|45000
1755093600000|2025-08-13 14:00:00|5387.7|5386.2|5383.95|5382.45|5395.91|5394.41|5382.95|5381.45|59002
1755097200000|2025-08-13 15:00:00|5383.87|5382.37|5384.01|5382.51|5395.01|5393.51|5383.83|5382.33|115077
1755100800000|2025-08-13 16:00:00|5385.01|5383.51|5391.01|5389.51|5391.01|5389.51|5384.01|5382.51|11404
1755104400000|2025-08-13 17:00:00|5392.01|5390.51|5392.01|5390.51|5394.01|5392.51|5387.01|5385.51|5133
1755108000000|2025-08-13 18:00:00|5391.51|5390.01|5394.01|5392.51|5397.01|5395.51|5391.01|5389.51|3436
1755111600000|2025-08-13 19:00:00|5393.01|5391.51|5401.01|5399.51|5402.01|5400.51|5393.01|5391.51|6499
1755115200000|2025-08-13 20:00:00|5402.26|5399.26|5398.76|5395.76|5405.26|5402.26|5398.16|5395.16|4
1755118800000|2025-08-13 21:00:00|5398.46|5395.46|5400.9|5397.9|5401.1|5398.1|5398.46|5395.46|0
1755122400000|2025-08-13 22:00:00|5400.3|5397.3|5402.4|5399.4|5402.8|5399.8|5396.1|5393.1|0
1755126000000|2025-08-13 23:00:00|5402.3|5399.3|5401.7|5398.7|5404|5401|5400.8|5397.8|0
1755129600000|2025-08-14 00:00:00|5401.9|5398.9|5395.1|5393.1|5403|5400|5393.6|5391.6|795
1755133200000|2025-08-14 01:00:00|5394.1|5392.1|5395.1|5393.1|5396.1|5394.1|5393.1|5391.1|696
1755136800000|2025-08-14 02:00:00|5394.1|5392.1|5396.1|5394.1|5396.1|5394.1|5393.1|5391.1|479
1755140400000|2025-08-14 03:00:00|5395.1|5393.1|5393.1|5391.1|5395.1|5393.1|5391.1|5389.1|351
1755144000000|2025-08-14 04:00:00|5392.1|5390.1|5393.1|5391.1|5394.1|5392.1|5391.1|5389.1|511
1755147600000|2025-08-14 05:00:00|5394.1|5392.1|5382.1|5380.1|5394.1|5392.1|5376.1|5374.1|3729
1755151200000|2025-08-14 06:00:00|5381.85|5380.35|5386.85|5385.35|5388.85|5387.35|5376.85|5375.35|7183
1755154800000|2025-08-14 07:00:00|5387.85|5386.35|5404.8|5403.3|5404.8|5403.3|5387.85|5386.35|26326
1755158400000|2025-08-14 08:00:00|5405.8|5404.3|5395.97|5394.47|5407.8|5406.3|5394.25|5392.75|22652
1755162000000|2025-08-14 09:00:00|5395.74|5394.24|5402.94|5401.44|5405.83|5404.33|5394.74|5393.24|26048
1755165600000|2025-08-14 10:00:00|5402.89|5401.39|5404.74|5403.24|5405.97|5404.47|5400.89|5399.39|19173
1755169200000|2025-08-14 11:00:00|5404.61|5403.11|5423.41|5421.91|5424.41|5422.91|5403.61|5402.11|29660
1755172800000|2025-08-14 12:00:00|5423.51|5422.01|5404.89|5403.39|5423.51|5422.01|5402.99|5401.49|54928
1755176400000|2025-08-14 13:00:00|5405.02|5403.52|5420.29|5418.79|5420.29|5418.79|5402.02|5400.52|38045
1755180000000|2025-08-14 14:00:00|5420.33|5418.83|5431.18|5429.68|5439.41|5437.91|5420.33|5418.83|53081
1755183600000|2025-08-14 15:00:00|5431.4|5429.9|5444.46|5442.96|5446.46|5444.96|5425.46|5423.96|124249
1755187200000|2025-08-14 16:00:00|5443.46|5441.96|5444.46|5442.96|5445.46|5443.96|5437.46|5435.96|15192
1755190800000|2025-08-14 17:00:00|5445.46|5443.96|5446.46|5444.96|5450.46|5448.96|5443.46|5441.96|5652
1755194400000|2025-08-14 18:00:00|5445.46|5443.96|5446.46|5444.96|5449.46|5447.96|5441.46|5439.96|5370
1755198000000|2025-08-14 19:00:00|5445.46|5443.96|5452.46|5450.96|5455.46|5453.96|5445.46|5443.96|9184
1755201600000|2025-08-14 20:00:00|5451.96|5450.46|5453.41|5450.41|5454.21|5451.21|5447.21|5444.21|28
1755205200000|2025-08-14 21:00:00|5453.51|5450.51|5453|5450|5453.91|5450.91|5452.3|5449.3|0
1755208800000|2025-08-14 22:00:00|5452.8|5449.8|5455.7|5452.7|5456.1|5453.1|5451.6|5448.6|0
1755212400000|2025-08-14 23:00:00|5455.8|5452.8|5450.4|5447.4|5457.3|5454.3|5450.4|5447.4|0
1755216000000|2025-08-15 00:00:00|5450.6|5447.6|5450|5448|5454.5|5452.5|5446|5444|2089
1755219600000|2025-08-15 01:00:00|5450.5|5448.5|5451|5449|5454|5452|5449|5447|931
1755223200000|2025-08-15 02:00:00|5451.5|5449.5|5453|5451|5454|5452|5450|5448|1366
1755226800000|2025-08-15 03:00:00|5452|5450|5450|5448|5452|5450|5449|5447|723
1755230400000|2025-08-15 04:00:00|5451|5449|5455|5453|5455|5453|5450|5448|783
1755234000000|2025-08-15 05:00:00|5456|5454|5461|5459|5462|5460|5456|5454|1504
1755237600000|2025-08-15 06:00:00|5460.75|5459.25|5460.75|5459.25|5469.75|5468.25|5458.75|5457.25|10112
1755241200000|2025-08-15 07:00:00|5461.75|5460.25|5468.75|5467.25|5469.75|5468.25|5451.75|5450.25|43119
1755244800000|2025-08-15 08:00:00|5469.75|5468.25|5459.75|5458.25|5473.75|5472.25|5459.75|5458.25|29195
1755248400000|2025-08-15 09:00:00|5460.75|5459.25|5456.35|5454.85|5466.75|5465.25|5456.35|5454.85|60186
1755252000000|2025-08-15 10:00:00|5457.18|5455.68|5451.87|5450.37|5457.18|5455.68|5448.92|5447.42|32418
1755255600000|2025-08-15 11:00:00|5451.99|5450.49|5447.78|5446.28|5451.99|5450.49|5443.99|5442.49|23924
1755259200000|2025-08-15 12:00:00|5448.08|5446.58|5443.11|5441.61|5449.46|5447.96|5441.83|5440.33|26392
1755262800000|2025-08-15 13:00:00|5443.14|5441.64|5445.54|5444.04|5454.54|5453.04|5440.54|5439.04|32671
1755266400000|2025-08-15 14:00:00|5441.54|5440.04|5447.5|5446|5447.54|5446.04|5439.54|5438.04|32067
1755270000000|2025-08-15 15:00:00|5447.6|5446.1|5450.05|5448.55|5456.05|5454.55|5443.05|5441.55|110940
1755273600000|2025-08-15 16:00:00|5451.05|5449.55|5451.05|5449.55|5453.05|5451.55|5446.05|5444.55|9448
1755277200000|2025-08-15 17:00:00|5450.05|5448.55|5456.05|5454.55|5457.05|5455.55|5450.05|5448.55|5873
1755280800000|2025-08-15 18:00:00|5457.05|5455.55|5454.05|5452.55|5457.05|5455.55|5452.05|5450.55|7102
1755284400000|2025-08-15 19:00:00|5453.55|5452.05|5455.55|5454.05|5456.55|5455.05|5449.05|5447.55|11591
1755288000000|2025-08-15 20:00:00|5456.1|5453.1|5452.8|5449.8|5456.5|5453.5|5450.4|5447.4|7
1755468000000|2025-08-17 22:00:00|5457.2|5454.2|5462|5459|5462.6|5459.6|5456.7|5453.7|0
1755471600000|2025-08-17 23:00:00|5462.2|5459.2|5463.1|5460.1|5464.5|5461.5|5461.2|5458.2|0
1755475200000|2025-08-18 00:00:00|5462.9|5459.9|5460.6|5458.6|5470.6|5468.6|5459.6|5457.6|1170
1755478800000|2025-08-18 01:00:00|5459.6|5457.6|5461.6|5459.6|5462.6|5460.6|5459.6|5457.6|434
1755482400000|2025-08-18 02:00:00|5460.6|5458.6|5462.6|5460.6|5464.6|5462.6|5460.6|5458.6|477
1755486000000|2025-08-18 03:00:00|5463.6|5461.6|5467.6|5465.6|5468.6|5466.6|5462.6|5460.6|1548
1755489600000|2025-08-18 04:00:00|5466.6|5464.6|5464.6|5462.6|5467.1|5465.1|5462.6|5460.6|770
1755493200000|2025-08-18 05:00:00|5463.6|5461.6|5461.6|5459.6|5464.6|5462.6|5459.6|5457.6|1024
1755496800000|2025-08-18 06:00:00|5461.35|5459.85|5442.35|5440.85|5465.35|5463.85|5439.35|5437.85|7501
1755500400000|2025-08-18 07:00:00|5444.35|5442.85|5420.35|5418.85|5447.35|5445.85|5415.35|5413.85|40419
1755504000000|2025-08-18 08:00:00|5421.35|5419.85|5430.15|5428.65|5432.15|5430.65|5409.35|5407.85|33975
1755507600000|2025-08-18 09:00:00|5430.42|5428.92|5419.83|5418.33|5432.66|5431.16|5419.83|5418.33|25759
1755511200000|2025-08-18 10:00:00|5419.88|5418.38|5415.07|5413.57|5421.88|5420.38|5412.07|5410.57|22557
1755514800000|2025-08-18 11:00:00|5415.24|5413.74|5417.76|5416.26|5419.93|5418.43|5413.91|5412.41|18636
1755518400000|2025-08-18 12:00:00|5417.64|5416.14|5419.8|5418.3|5421.49|5419.99|5414.74|5413.24|22218
1755522000000|2025-08-18 13:00:00|5419.69|5418.19|5424.38|5422.88|5434.31|5432.81|5418.69|5417.19|28182
1755525600000|2025-08-18 14:00:00|5425.06|5423.56|5424.82|5423.32|5430.06|5428.56|5419.49|5417.99|35002
1755529200000|2025-08-18 15:00:00|5424.87|5423.37|5440.29|5438.79|5441.29|5439.79|5423.87|5422.37|87102
1755532800000|2025-08-18 16:00:00|5441.29|5439.79|5435.29|5433.79|5441.29|5439.79|5434.29|5432.79|12208
1755536400000|2025-08-18 17:00:00|5436.29|5434.79|5437.29|5435.79|5442.29|5440.79|5434.29|5432.79|6961
1755540000000|2025-08-18 18:00:00|5436.29|5434.79|5441.29|5439.79|5442.29|5440.79|5434.29|5432.79|3656
1755543600000|2025-08-18 19:00:00|5440.29|5438.79|5443.29|5441.79|5445.79|5444.29|5437.29|5435.79|10914
1755547200000|2025-08-18 20:00:00|5444.24|5441.24|5442.94|5439.94|5445.54|5442.54|5441.94|5438.94|116
1755550800000|2025-08-18 21:00:00|5443.24|5440.24|5443.8|5440.8|5444|5441|5442.54|5439.54|0
1755554400000|2025-08-18 22:00:00|5444|5441|5448.6|5445.6|5450.8|5447.8|5444|5441|0
1755558000000|2025-08-18 23:00:00|5449.1|5446.1|5447.3|5444.3|5449.1|5446.1|5446.5|5443.5|0
1755561600000|2025-08-19 00:00:00|5447.5|5444.5|5449.8|5447.8|5449.8|5447.8|5443.8|5441.8|1698
1755565200000|2025-08-19 01:00:00|5450.8|5448.8|5446.8|5444.8|5451.8|5449.8|5446.8|5444.8|452
1755568800000|2025-08-19 02:00:00|5447.8|5445.8|5442.8|5440.8|5447.8|5445.8|5441.8|5439.8|938
1755572400000|2025-08-19 03:00:00|5441.8|5439.8|5440.8|5438.8|5445.8|5443.8|5439.8|5437.8|269
1755576000000|2025-08-19 04:00:00|5439.8|5437.8|5442.8|5440.8|5443.8|5441.8|5439.8|5437.8|297
1755579600000|2025-08-19 05:00:00|5443.8|5441.8|5439.8|5437.8|5443.8|5441.8|5437.8|5435.8|1232
1755583200000|2025-08-19 06:00:00|5439.55|5438.05|5442.55|5441.05|5448.55|5447.05|5439.55|5438.05|3886
1755586800000|2025-08-19 07:00:00|5444.55|5443.05|5447.35|5445.85|5452.55|5451.05|5440.26|5438.76|29483
1755590400000|2025-08-19 08:00:00|5447.47|5445.97|5463.78|5462.28|5463.78|5462.28|5447.47|5445.97|20704
1755594000000|2025-08-19 09:00:00|5463.87|5462.37|5469.91|5468.41|5479.07|5477.57|5461.87|5460.37|51038
1755597600000|2025-08-19 10:00:00|5470.34|5468.84|5466.61|5465.11|5474.34|5472.84|5461.61|5460.11|32782
1755601200000|2025-08-19 11:00:00|5466.53|5465.03|5472.1|5470.6|5473.1|5471.6|5465.16|5463.66|25416
1755604800000|2025-08-19 12:00:00|5472.08|5470.58|5478.05|5476.55|5479.22|5477.72|5472.08|5470.58|19706
1755608400000|2025-08-19 13:00:00|5478.12|5476.62|5478.75|5477.25|5486.74|5485.24|5477.12|5475.62|33318
1755612000000|2025-08-19 14:00:00|5479.02|5477.52|5483.85|5482.35|5489.95|5488.45|5479.02|5477.52|48260
1755615600000|2025-08-19 15:00:00|5483.83|5482.33|5473.4|5471.9|5489.4|5487.9|5472.4|5470.9|122377
1755619200000|2025-08-19 16:00:00|5474.4|5472.9|5465.4|5463.9|5475.4|5473.9|5463.4|5461.9|15162
1755622800000|2025-08-19 17:00:00|5464.4|5462.9|5468.4|5466.9|5470.4|5468.9|5459.4|5457.9|8526
1755626400000|2025-08-19 18:00:00|5469.4|5467.9|5463.4|5461.9|5469.4|5467.9|5461.4|5459.9|3930
1755630000000|2025-08-19 19:00:00|5462.4|5460.9|5467.4|5465.9|5467.4|5465.9|5461.4|5459.9|7940
1755633600000|2025-08-19 20:00:00|5467.55|5464.55|5469.7|5466.7|5470.45|5467.45|5467.35|5464.35|38
1755637200000|2025-08-19 21:00:00|5469.1|5466.1|5467.6|5464.6|5469.8|5466.8|5467.4|5464.4|0
1755640800000|2025-08-19 22:00:00|5467.5|5464.5|5467.4|5464.4|5471.4|5468.4|5466|5463|0
1755644400000|2025-08-19 23:00:00|5467.5|5464.5|5463.7|5460.7|5468.9|5465.9|5461.4|5458.4|0
1755648000000|2025-08-20 00:00:00|5463.3|5460.3|5456.9|5454.9|5464.4|5461.4|5453.9|5451.9|1450
1755651600000|2025-08-20 01:00:00|5457.9|5455.9|5456.9|5454.9|5459.9|5457.9|5450.9|5448.9|1314
1755655200000|2025-08-20 02:00:00|5457.4|5455.4|5456.9|5454.9|5458.9|5456.9|5453.9|5451.9|420
1755658800000|2025-08-20 03:00:00|5457.9|5455.9|5447.9|5445.9|5457.9|5455.9|5447.9|5445.9|1003
1755662400000|2025-08-20 04:00:00|5448.9|5446.9|5450.9|5448.9|5454.9|5452.9|5447.9|5445.9|744
1755666000000|2025-08-20 05:00:00|5449.9|5447.9|5460.4|5458.4|5460.9|5458.9|5448.9|5446.9|1582
1755669600000|2025-08-20 06:00:00|5460.15|5458.65|5454.65|5453.15|5465.65|5464.15|5449.65|5448.15|8019
1755673200000|2025-08-20 07:00:00|5455.65|5454.15|5470.94|5469.44|5471.3|5469.8|5450.65|5449.15|31949
1755676800000|2025-08-20 08:00:00|5471.07|5469.57|5476.68|5475.18|5479.47|5477.97|5463.47|5461.97|39834
1755680400000|2025-08-20 09:00:00|5476.26|5474.76|5481.24|5479.74|5486.18|5484.68|5475.26|5473.76|28678
1755684000000|2025-08-20 10:00:00|5481.1|5479.6|5484.49|5482.99|5486.05|5484.55|5479.1|5477.6|18941
1755687600000|2025-08-20 11:00:00|5484.24|5482.74|5486.48|5484.98|5487.48|5485.98|5482.36|5480.86|17885
1755691200000|2025-08-20 12:00:00|5486.19|5484.69|5480.92|5479.42|5491.96|5490.46|5480.92|5479.42|46160
1755694800000|2025-08-20 13:00:00|5481.51|5480.01|5474.11|5472.61|5489.72|5488.22|5470.61|5469.11|42839
1755698400000|2025-08-20 14:00:00|5474.94|5473.44|5464.28|5462.78|5483.44|5481.94|5462.28|5460.78|62067
1755702000000|2025-08-20 15:00:00|5464.22|5462.72|5467.4|5465.9|5476.4|5474.9|5460.22|5458.72|114589
1755705600000|2025-08-20 16:00:00|5468.4|5466.9|5468.4|5466.9|5476.4|5474.9|5467.4|5465.9|12621
1755709200000|2025-08-20 17:00:00|5467.9|5466.4|5472.4|5470.9|5475.4|5473.9|5465.4|5463.9|3749
1755712800000|2025-08-20 18:00:00|5471.4|5469.9|5471.4|5469.9|5475.4|5473.9|5464.4|5462.9|3246
1755716400000|2025-08-20 19:00:00|5472.4|5470.9|5478.4|5476.9|5480.4|5478.9|5470.4|5468.9|7796
1755720000000|2025-08-20 20:00:00|5479.55|5476.55|5479.95|5476.95|5480.65|5477.65|5477.65|5474.65|1
1755723600000|2025-08-20 21:00:00|5479.65|5476.65|5480.4|5477.4|5480.9|5477.9|5479.65|5476.65|0
1755727200000|2025-08-20 22:00:00|5481.5|5478.5|5478.6|5475.6|5483.7|5480.7|5477.7|5474.7|0
1755730800000|2025-08-20 23:00:00|5478.7|5475.7|5478.5|5475.5|5479.6|5476.6|5476.2|5473.2|0
1755734400000|2025-08-21 00:00:00|5478.4|5475.4|5479.6|5477.6|5483.6|5481.6|5474.9|5471.9|660
1755738000000|2025-08-21 01:00:00|5480.1|5478.1|5483.6|5481.6|5483.6|5481.6|5477.6|5475.6|524
1755741600000|2025-08-21 02:00:00|5482.6|5480.6|5486.6|5484.6|5486.6|5484.6|5482.6|5480.6|240
1755745200000|2025-08-21 03:00:00|5486.1|5484.1|5482.6|5480.6|5486.6|5484.6|5482.6|5480.6|293
1755748800000|2025-08-21 04:00:00|5481.6|5479.6|5474.6|5472.6|5483.6|5481.6|5474.6|5472.6|502
1755752400000|2025-08-21 05:00:00|5473.6|5471.6|5472.6|5470.6|5475.1|5473.1|5466.6|5464.6|1635
1755756000000|2025-08-21 06:00:00|5472.35|5470.85|5470.35|5468.85|5475.35|5473.85|5466.35|5464.85|3828
1755759600000|2025-08-21 07:00:00|5469.35|5467.85|5462.69|5461.19|5472.35|5470.85|5460.05|5458.55|31031
1755763200000|2025-08-21 08:00:00|5462.73|5461.23|5454.16|5452.66|5467.73|5466.23|5454.16|5452.66|26850
1755766800000|2025-08-21 09:00:00|5453.79|5452.29|5453.48|5451.98|5457.69|5456.19|5450.69|5449.19|22727
1755770400000|2025-08-21 10:00:00|5453.69|5452.19|5448.35|5446.85|5453.69|5452.19|5446.12|5444.62|26750
1755774000000|2025-08-21 11:00:00|5448.07|5446.57|5446.55|5445.05|5455.07|5453.57|5438.57|5437.07|24509
1755777600000|2025-08-21 12:00:00|5446.49|5444.99|5444.65|5443.15|5451.56|5450.06|5443.49|5441.99|24068
1755781200000|2025-08-21 13:00:00|5444.74|5443.24|5454.63|5453.13|5455.63|5454.13|5444.36|5442.86|32739
1755784800000|2025-08-21 14:00:00|5454.21|5452.71|5461.14|5459.64|5466.41|5464.91|5451.21|5449.71|35650
1755788400000|2025-08-21 15:00:00|5462.14|5460.64|5460.26|5458.76|5467.26|5465.76|5457.19|5455.69|82397
1755792000000|2025-08-21 16:00:00|5459.26|5457.76|5457.26|5455.76|5462.26|5460.76|5457.26|5455.76|11614
1755795600000|2025-08-21 17:00:00|5457.76|5456.26|5459.26|5457.76|5461.26|5459.76|5451.26|5449.76|5710
1755799200000|2025-08-21 18:00:00|5458.26|5456.76|5461.26|5459.76|5462.26|5460.76|5456.26|5454.76|2574
1755802800000|2025-08-21 19:00:00|5461.76|5460.26|5462.26|5460.76|5463.26|5461.76|5458.26|5456.76|4428
1755806400000|2025-08-21 20:00:00|5462.21|5459.21|5464.21|5461.21|5465.31|5462.31|5460.81|5457.81|8
1755810000000|2025-08-21 21:00:00|5464.5|5461.5|5465.2|5462.2|5465.4|5462.4|5463.8|5460.8|0
1755813600000|2025-08-21 22:00:00|5465.7|5462.7|5469.1|5466.1|5469.7|5466.7|5465.7|5462.7|0
1755817200000|2025-08-21 23:00:00|5469|5466|5470.3|5467.3|5470.5|5467.5|5467.2|5464.2|0
1755820800000|2025-08-22 00:00:00|5469.9|5466.9|5464.8|5462.8|5471.2|5468.2|5456.8|5454.8|719
1755824400000|2025-08-22 01:00:00|5465.8|5463.8|5462.8|5460.8|5466.8|5464.8|5461.8|5459.8|302
1755828000000|2025-08-22 02:00:00|5463.8|5461.8|5461.8|5459.8|5467.8|5465.8|5461.8|5459.8|337
1755831600000|2025-08-22 03:00:00|5460.8|5458.8|5458.8|5456.8|5460.8|5458.8|5458.8|5456.8|171
1755835200000|2025-08-22 04:00:00|5459.3|5457.3|5458.3|5456.3|5461.8|5459.8|5457.8|5455.8|288
1755838800000|2025-08-22 05:00:00|5458.8|5456.8|5456.8|5454.8|5459.8|5457.8|5452.8|5450.8|782
1755842400000|2025-08-22 06:00:00|5456.55|5455.05|5449.55|5448.05|5456.55|5455.05|5444.55|5443.05|9135
1755846000000|2025-08-22 07:00:00|5448.55|5447.05|5468.46|5466.96|5468.46|5466.96|5448.55|5447.05|22398
1755849600000|2025-08-22 08:00:00|5468.54|5467.04|5483.39|5481.89|5483.39|5481.89|5467.54|5466.04|33351
1755853200000|2025-08-22 09:00:00|5482.89|5481.39|5477.53|5476.03|5483.39|5481.89|5473.09|5471.59|35720
1755856800000|2025-08-22 10:00:00|5476.53|5475.03|5480.54|5479.04|5483.85|5482.35|5474.53|5473.03|22507
1755860400000|2025-08-22 11:00:00|5480.92|5479.42|5475.84|5474.34|5483.92|5482.42|5473|5471.5|21717
1755864000000|2025-08-22 12:00:00|5475.96|5474.46|5476.43|5474.93|5479.43|5477.93|5473.9|5472.4|16271
1755867600000|2025-08-22 13:00:00|5476.48|5474.98|5486.45|5484.95|5489.45|5487.95|5475.48|5473.98|25203
1755871200000|2025-08-22 14:00:00|5486.57|5485.07|5493.36|5491.86|5511.82|5510.32|5486.57|5485.07|95208
1755874800000|2025-08-22 15:00:00|5493.41|5491.91|5482.43|5480.93|5496.41|5494.91|5482.43|5480.93|127409
1755878400000|2025-08-22 16:00:00|5483.43|5481.93|5481.43|5479.93|5488.43|5486.93|5479.43|5477.93|10189
1755882000000|2025-08-22 17:00:00|5482.43|5480.93|5486.43|5484.93|5489.43|5487.93|5482.43|5480.93|8831
1755885600000|2025-08-22 18:00:00|5486.93|5485.43|5486.43|5484.93|5487.43|5485.93|5482.43|5480.93|2195
1755889200000|2025-08-22 19:00:00|5487.43|5485.93|5488.43|5486.93|5488.43|5486.93|5484.43|5482.93|5862
1755892800000|2025-08-22 20:00:00|5488.78|5485.78|5490.08|5487.08|5491.28|5488.28|5486.08|5483.08|14
1756072800000|2025-08-24 22:00:00|5490.4|5487.4|5489.3|5486.3|5492.1|5489.1|5486.1|5483.1|0
1756076400000|2025-08-24 23:00:00|5489.4|5486.4|5489.2|5486.2|5491.7|5488.7|5487.5|5484.5|0
1756080000000|2025-08-25 00:00:00|5489.4|5486.4|5483|5481|5492.2|5490|5482|5480|617
1756083600000|2025-08-25 01:00:00|5484|5482|5474|5472|5484|5482|5473.5|5471.5|553
1756087200000|2025-08-25 02:00:00|5474.5|5472.5|5474.5|5472.5|5478|5476|5473|5471|230
1756090800000|2025-08-25 03:00:00|5474|5472|5476.5|5474.5|5478|5476|5473|5471|341
1756094400000|2025-08-25 04:00:00|5476|5474|5476|5474|5478|5476|5475|5473|265
1756098000000|2025-08-25 05:00:00|5475.5|5473.5|5481|5479|5481|5479|5473|5471|948
1756101600000|2025-08-25 06:00:00|5480.75|5479.25|5467.75|5466.25|5481.75|5480.25|5466.75|5465.25|8237
1756105200000|2025-08-25 07:00:00|5468.75|5467.25|5469.49|5467.99|5473.75|5472.25|5460.85|5459.35|27290
1756108800000|2025-08-25 08:00:00|5469.42|5467.92|5466.07|5464.57|5469.43|5467.93|5457.69|5456.19|17667
1756112400000|2025-08-25 09:00:00|5466.34|5464.84|5464.44|5462.94|5466.34|5464.84|5461.15|5459.65|13193
1756116000000|2025-08-25 10:00:00|5464.5|5463|5467.29|5465.79|5470.46|5468.96|5462.5|5461|10796
1756119600000|2025-08-25 11:00:00|5467.53|5466.03|5464.98|5463.48|5471.53|5470.03|5462.6|5461.1|7850
1756123200000|2025-08-25 12:00:00|5465.14|5463.64|5466.03|5464.53|5468.73|5467.23|5459.54|5458.04|12024
1756126800000|2025-08-25 13:00:00|5466.08|5464.58|5477.03|5475.53|5477.03|5475.53|5466.08|5464.58|17697
1756130400000|2025-08-25 14:00:00|5476.98|5475.48|5451.53|5450.03|5478.98|5477.48|5445.53|5444.03|39603
1756134000000|2025-08-25 15:00:00|5451.46|5449.96|5441.47|5439.97|5456.46|5454.96|5435.47|5433.97|117945
1756137600000|2025-08-25 16:00:00|5442.47|5440.97|5443.47|5441.97|5446.47|5444.97|5441.47|5439.97|17755
1756141200000|2025-08-25 17:00:00|5444.47|5442.97|5440.47|5438.97|5444.47|5442.97|5436.47|5434.97|11468
1756144800000|2025-08-25 18:00:00|5439.97|5438.47|5439.47|5437.97|5441.47|5439.97|5437.47|5435.97|6212
1756148400000|2025-08-25 19:00:00|5438.47|5436.97|5434.47|5432.97|5439.47|5437.97|5434.47|5432.97|10910
1756152000000|2025-08-25 20:00:00|5435.72|5432.72|5439.42|5436.42|5440.82|5437.82|5434.62|5431.62|41
1756155600000|2025-08-25 21:00:00|5439.32|5436.32|5439.3|5436.3|5439.8|5436.8|5438.6|5435.6|0
1756159200000|2025-08-25 22:00:00|5439.5|5436.5|5441.6|5438.6|5442.8|5439.8|5439.1|5436.1|0
1756162800000|2025-08-25 23:00:00|5441.7|5438.7|5440.1|5437.1|5442.6|5439.6|5438.6|5435.6|0
1756166400000|2025-08-26 00:00:00|5439.9|5436.9|5412|5410|5441|5438|5396|5394|8175
1756170000000|2025-08-26 01:00:00|5411|5409|5409|5407|5421|5419|5407|5405|1887
1756173600000|2025-08-26 02:00:00|5409.5|5407.5|5414|5412|5418|5416|5407|5405|1713
1756177200000|2025-08-26 03:00:00|5415|5413|5411|5409|5415|5413|5407|5405|550
1756180800000|2025-08-26 04:00:00|5411.5|5409.5|5407|5405|5413|5411|5400|5398|1621
1756184400000|2025-08-26 05:00:00|5408|5406|5419|5417|5419|5417|5408|5406|2212
1756188000000|2025-08-26 06:00:00|5418.75|5417.25|5401.75|5400.25|5424.75|5423.25|5394.75|5393.25|19880
1756191600000|2025-08-26 07:00:00|5400.75|5399.25|5393.02|5391.52|5404.16|5402.66|5374.75|5373.25|95231
1756195200000|2025-08-26 08:00:00|5392.88|5391.38|5400.28|5398.78|5404.28|5402.78|5383.78|5382.28|49707
1756198800000|2025-08-26 09:00:00|5400.38|5398.88|5402.38|5400.88|5406.38|5404.88|5393.67|5392.17|31659
1756202400000|2025-08-26 10:00:00|5402.45|5400.95|5405.55|5404.05|5410.27|5408.77|5400.45|5398.95|36947
1756206000000|2025-08-26 11:00:00|5405.56|5404.06|5396.79|5395.29|5407.75|5406.25|5394.79|5393.29|17337
1756209600000|2025-08-26 12:00:00|5396.58|5395.08|5406.45|5404.95|5412.29|5410.79|5395.49|5393.99|20914
1756213200000|2025-08-26 13:00:00|5406.73|5405.23|5403.72|5402.22|5407.23|5405.73|5396.72|5395.22|32448
1756216800000|2025-08-26 14:00:00|5403.42|5401.92|5396.58|5395.08|5409.55|5408.05|5396.58|5395.08|42563
1756220400000|2025-08-26 15:00:00|5396.63|5395.13|5386.88|5385.38|5399.63|5398.13|5380.88|5379.38|172752
1756224000000|2025-08-26 16:00:00|5387.88|5386.38|5386.88|5385.38|5388.88|5387.38|5384.88|5383.38|13248
1756227600000|2025-08-26 17:00:00|5386.38|5384.88|5387.88|5386.38|5388.88|5387.38|5384.88|5383.38|5541
1756231200000|2025-08-26 18:00:00|5388.88|5387.38|5392.88|5391.38|5393.88|5392.38|5388.88|5387.38|4166
1756234800000|2025-08-26 19:00:00|5392.38|5390.88|5399.88|5398.38|5401.88|5400.38|5391.88|5390.38|10541
1756238400000|2025-08-26 20:00:00|5400.13|5397.13|5404.43|5401.43|5404.83|5401.83|5398.83|5395.83|205
1756242000000|2025-08-26 21:00:00|5404.53|5401.53|5404.7|5401.7|5404.9|5401.9|5404|5401|0
1756245600000|2025-08-26 22:00:00|5404.5|5401.5|5404.6|5401.6|5405.9|5402.9|5403.3|5400.3|0
1756249200000|2025-08-26 23:00:00|5404.5|5401.5|5403.3|5400.3|5405.6|5402.6|5403.3|5400.3|0
1756252800000|2025-08-27 00:00:00|5403.4|5400.4|5402.4|5400.4|5403.6|5401.4|5400.4|5398.4|888
1756256400000|2025-08-27 01:00:00|5403.4|5401.4|5407.4|5405.4|5407.4|5405.4|5402.4|5400.4|389
1756260000000|2025-08-27 02:00:00|5406.9|5404.9|5407.4|5405.4|5410.4|5408.4|5405.9|5403.9|561
1756263600000|2025-08-27 03:00:00|5408.4|5406.4|5409.4|5407.4|5411.4|5409.4|5408.4|5406.4|510
1756267200000|2025-08-27 04:00:00|5410.4|5408.4|5409.4|5407.4|5411.4|5409.4|5407.4|5405.4|673
1756270800000|2025-08-27 05:00:00|5408.4|5406.4|5401.4|5399.4|5408.4|5406.4|5400.4|5398.4|1474
1756274400000|2025-08-27 06:00:00|5401.15|5399.65|5392.15|5390.65|5401.15|5399.65|5390.15|5388.65|9657
1756278000000|2025-08-27 07:00:00|5391.15|5389.65|5392.96|5391.46|5403.15|5401.65|5382.6|5381.1|33141
1756281600000|2025-08-27 08:00:00|5393.05|5391.55|5381.12|5379.62|5397.05|5395.55|5366.02|5364.52|42872
1756285200000|2025-08-27 09:00:00|5380.66|5379.16|5390.17|5388.67|5394.17|5392.67|5380.66|5379.16|44340
1756288800000|2025-08-27 10:00:00|5390.26|5388.76|5392.46|5390.96|5395.99|5394.49|5389.21|5387.71|12974
1756292400000|2025-08-27 11:00:00|5392.49|5390.99|5396.84|5395.34|5400.26|5398.76|5390.49|5388.99|16753
1756296000000|2025-08-27 12:00:00|5396.38|5394.88|5390.78|5389.28|5405.18|5403.68|5385.78|5384.28|25044
1756299600000|2025-08-27 13:00:00|5390.46|5388.96|5392.96|5391.46|5398.04|5396.54|5385.45|5383.95|32534
1756303200000|2025-08-27 14:00:00|5393.3|5391.8|5388.26|5386.76|5398.99|5397.49|5377.11|5375.61|39868
1756306800000|2025-08-27 15:00:00|5388.08|5386.58|5392.89|5391.39|5400.57|5399.07|5388.08|5386.58|73479
1756310400000|2025-08-27 16:00:00|5393.89|5392.39|5389.89|5388.39|5393.89|5392.39|5384.89|5383.39|11267
1756314000000|2025-08-27 17:00:00|5388.89|5387.39|5393.89|5392.39|5393.89|5392.39|5386.89|5385.39|3432
1756317600000|2025-08-27 18:00:00|5394.89|5393.39|5394.89|5393.39|5395.89|5394.39|5391.89|5390.39|2334
1756321200000|2025-08-27 19:00:00|5393.89|5392.39|5394.89|5393.39|5399.89|5398.39|5391.89|5390.39|9624
1756324800000|2025-08-27 20:00:00|5395.74|5392.74|5392|5389|5401.04|5398.04|5378.54|5375.54|51
1756328400000|2025-08-27 21:00:00|5391.9|5388.9|5392.5|5389.5|5394.1|5391.1|5391.4|5388.4|0
1756332000000|2025-08-27 22:00:00|5392.6|5389.6|5388.3|5385.3|5392.6|5389.6|5386.6|5383.6|0
1756335600000|2025-08-27 23:00:00|5388.4|5385.4|5389.3|5386.3|5389.5|5386.5|5387.2|5384.2|0
1756339200000|2025-08-28 00:00:00|5389.2|5386.2|5397|5395|5399|5397|5377|5375|2367
1756342800000|2025-08-28 01:00:00|5395|5393|5402|5400|5403|5401|5394|5392|687
1756346400000|2025-08-28 02:00:00|5401.5|5399.5|5401|5399|5403|5401|5401|5399|271
1756350000000|2025-08-28 03:00:00|5401.5|5399.5|5405|5403|5405|5403|5401|5399|411
1756353600000|2025-08-28 04:00:00|5405.5|5403.5|5401|5399|5405.5|5403.5|5400|5398|584
1756357200000|2025-08-28 05:00:00|5400|5398|5397|5395|5402|5400|5396|5394|1259
1756360800000|2025-08-28 06:00:00|5396.75|5395.25|5411.75|5410.25|5415.75|5414.25|5392.75|5391.25|12607
1756364400000|2025-08-28 07:00:00|5412.75|5411.25|5427.83|5426.33|5428.33|5426.83|5408.75|5407.25|46804
1756368000000|2025-08-28 08:00:00|5427.69|5426.19|5413.32|5411.82|5431.24|5429.74|5408.32|5406.82|43089
1756371600000|2025-08-28 09:00:00|5413.4|5411.9|5405.65|5404.15|5414.4|5412.9|5400.37|5398.87|28517
1756375200000|2025-08-28 10:00:00|5405.23|5403.73|5387.41|5385.91|5405.23|5403.73|5386.41|5384.91|27758
1756378800000|2025-08-28 11:00:00|5387.65|5386.15|5397.57|5396.07|5397.57|5396.07|5378.86|5377.36|32542
1756382400000|2025-08-28 12:00:00|5397.48|5395.98|5409.32|5407.82|5410.32|5408.82|5397.38|5395.88|20596
1756386000000|2025-08-28 13:00:00|5409.31|5407.81|5399.62|5398.12|5413.55|5412.05|5398.62|5397.12|30350
1756389600000|2025-08-28 14:00:00|5399.13|5397.63|5399.28|5397.78|5409.37|5407.87|5397.28|5395.78|39407
1756393200000|2025-08-28 15:00:00|5399.04|5397.54|5402.68|5401.18|5404.68|5403.18|5392.68|5391.18|92432
1756396800000|2025-08-28 16:00:00|5403.68|5402.18|5402.68|5401.18|5407.68|5406.18|5402.68|5401.18|11510
1756400400000|2025-08-28 17:00:00|5401.68|5400.18|5402.68|5401.18|5403.68|5402.18|5396.68|5395.18|6562
1756404000000|2025-08-28 18:00:00|5401.68|5400.18|5401.68|5400.18|5402.68|5401.18|5400.68|5399.18|2830
1756407600000|2025-08-28 19:00:00|5402.68|5401.18|5400.68|5399.18|5403.68|5402.18|5399.68|5398.18|4821
1756411200000|2025-08-28 20:00:00|5401.23|5398.23|5401|5398|5402.73|5399.73|5398.83|5395.83|52
1756414800000|2025-08-28 21:00:00|5401.4|5398.4|5400.7|5397.7|5402.1|5399.1|5400.1|5397.1|0
1756418400000|2025-08-28 22:00:00|5401.1|5398.1|5398.3|5395.3|5401.6|5398.6|5397.3|5394.3|0
1756422000000|2025-08-28 23:00:00|5398.4|5395.4|5399.2|5396.2|5399.7|5396.7|5397.5|5394.5|0
1756425600000|2025-08-29 00:00:00|5399|5396|5400.2|5398.2|5404.2|5402.2|5397.2|5395.1|710
1756429200000|2025-08-29 01:00:00|5401.2|5399.2|5388.2|5386.2|5401.2|5399.2|5383.2|5381.2|1398
1756432800000|2025-08-29 02:00:00|5387.2|5385.2|5390.2|5388.2|5390.7|5388.7|5387.2|5385.2|251
1756436400000|2025-08-29 03:00:00|5390.7|5388.7|5393.2|5391.2|5398.2|5396.2|5390.2|5388.2|1088
1756440000000|2025-08-29 04:00:00|5394.2|5392.2|5393.2|5391.2|5394.2|5392.2|5391.2|5389.2|275
1756443600000|2025-08-29 05:00:00|5394.2|5392.2|5394.2|5392.2|5398.2|5396.2|5386.2|5384.2|2216
1756447200000|2025-08-29 06:00:00|5393.95|5392.45|5380.95|5379.45|5397.95|5396.45|5379.95|5378.45|8595
1756450800000|2025-08-29 07:00:00|5378.95|5377.45|5368.22|5366.72|5395.95|5394.45|5366.72|5365.22|51749
1756454400000|2025-08-29 08:00:00|5368.31|5366.81|5357.63|5356.13|5372.81|5371.31|5353.1|5351.6|42945
1756458000000|2025-08-29 09:00:00|5357.68|5356.18|5373.39|5371.89|5376.39|5374.89|5355.68|5354.18|38960
1756461600000|2025-08-29 10:00:00|5373.63|5372.13|5369.22|5367.72|5373.63|5372.13|5361.13|5359.63|19705
1756465200000|2025-08-29 11:00:00|5369.39|5367.89|5377.39|5375.89|5380.39|5378.89|5367.39|5365.89|16790
1756468800000|2025-08-29 12:00:00|5377.7|5376.2|5382.47|5380.97|5383.47|5381.97|5370.83|5369.33|19002
1756472400000|2025-08-29 13:00:00|5382.3|5380.8|5372.71|5371.21|5384.32|5382.82|5371.47|5369.97|32651
1756476000000|2025-08-29 14:00:00|5372.54|5371.04|5357.6|5356.1|5378.54|5377.04|5355.6|5354.1|54951
1756479600000|2025-08-29 15:00:00|5357.94|5356.44|5352.79|5351.29|5364.57|5363.07|5347.79|5346.29|210661
1756483200000|2025-08-29 16:00:00|5353.79|5352.29|5359.79|5358.29|5361.79|5360.29|5352.79|5351.29|15197
1756486800000|2025-08-29 17:00:00|5358.79|5357.29|5359.79|5358.29|5362.79|5361.29|5355.79|5354.29|5186
1756490400000|2025-08-29 18:00:00|5358.79|5357.29|5355.79|5354.29|5359.79|5358.29|5354.79|5353.29|4057
1756494000000|2025-08-29 19:00:00|5354.79|5353.29|5358.29|5356.79|5361.79|5360.29|5354.79|5353.29|9645
1756497600000|2025-08-29 20:00:00|5360.84|5357.84|5360.54|5357.54|5364.24|5361.24|5357.84|5354.84|106
1756677600000|2025-08-31 22:00:00|5362.1|5359.1|5370.8|5367.8|5370.8|5367.8|5361.2|5358.2|0
1756681200000|2025-08-31 23:00:00|5370.6|5367.6|5370.5|5367.5|5371.7|5368.7|5369.1|5366.1|0
1756684800000|2025-09-01 00:00:00|5370.3|5367.3|5375.3|5373.3|5379.3|5377.3|5369|5366|1097
1756688400000|2025-09-01 01:00:00|5374.3|5372.3|5367.3|5365.3|5375.3|5373.3|5365.3|5363.3|893
1756692000000|2025-09-01 02:00:00|5366.3|5364.3|5362.8|5360.8|5366.3|5364.3|5359.3|5357.3|540
1756695600000|2025-09-01 03:00:00|5362.3|5360.3|5360.3|5358.3|5364.3|5362.3|5359.3|5357.3|580
1756699200000|2025-09-01 04:00:00|5359.8|5357.8|5363.3|5361.3|5365.3|5363.3|5359.8|5357.8|369
1756702800000|2025-09-01 05:00:00|5362.8|5360.8|5366.3|5364.3|5372.3|5370.3|5359.3|5357.3|3179
1756706400000|2025-09-01 06:00:00|5366.05|5364.55|5364.05|5362.55|5376.05|5374.55|5359.05|5357.55|9411
1756710000000|2025-09-01 07:00:00|5365.05|5363.55|5368.21|5366.71|5378.98|5377.48|5363.05|5361.55|33020
1756713600000|2025-09-01 08:00:00|5368.6|5367.1|5374.89|5373.39|5377.85|5376.35|5366.94|5365.44|26753
1756717200000|2025-09-01 09:00:00|5374.98|5373.48|5369.99|5368.49|5374.98|5373.48|5364.06|5362.56|15086
1756720800000|2025-09-01 10:00:00|5369.78|5368.28|5363.93|5362.43|5373.64|5372.14|5358.93|5357.43|16565
1756724400000|2025-09-01 11:00:00|5363.54|5362.04|5362.52|5361.02|5367.54|5366.04|5360.52|5359.02|15199
1756728000000|2025-09-01 12:00:00|5362.1|5360.6|5367.46|5365.96|5367.46|5365.96|5357.31|5355.81|11413
1756731600000|2025-09-01 13:00:00|5367.49|5365.99|5367.91|5366.41|5369.91|5368.41|5359.31|5357.81|17595
1756735200000|2025-09-01 14:00:00|5368.16|5366.66|5361.58|5360.08|5370.16|5368.66|5358.32|5356.82|16324
1756738800000|2025-09-01 15:00:00|5361.4|5359.9|5367.99|5366.49|5370.99|5369.49|5359.4|5357.9|54815
1756742400000|2025-09-01 16:00:00|5366.99|5365.49|5365.99|5364.49|5368.99|5367.49|5365.99|5364.49|4696
1756746000000|2025-09-01 17:00:00|5364.99|5363.49|5367.99|5366.49|5368.99|5367.49|5364.99|5363.49|2476
1756749600000|2025-09-01 18:00:00|5366.99|5365.49|5366.99|5365.49|5366.99|5365.49|5365.99|5364.49|492
1756753200000|2025-09-01 19:00:00|5367.99|5366.49|5368.99|5367.49|5368.99|5367.49|5366.99|5365.49|807
1756764000000|2025-09-01 22:00:00|5367.2|5364.2|5360.5|5357.5|5367.3|5364.3|5360.4|5357.4|0
1756767600000|2025-09-01 23:00:00|5360.7|5357.7|5358.5|5355.5|5361.2|5358.2|5355.5|5352.5|0
1756771200000|2025-09-02 00:00:00|5358.7|5355.7|5376.5|5374.5|5376.5|5374.5|5357.4|5354.4|1164
1756774800000|2025-09-02 01:00:00|5377|5375|5375.5|5373.5|5379.5|5377.5|5373.5|5371.5|658
1756778400000|2025-09-02 02:00:00|5376|5374|5365.5|5363.5|5378.5|5376.5|5365.5|5363.5|574
1756782000000|2025-09-02 03:00:00|5364.5|5362.5|5363.5|5361.5|5364.5|5362.5|5354.5|5352.5|1155
1756785600000|2025-09-02 04:00:00|5362.5|5360.5|5361.5|5359.5|5364.5|5362.5|5358|5356|855
1756789200000|2025-09-02 05:00:00|5360.5|5358.5|5349.5|5347.5|5361.5|5359.5|5348.5|5346.5|3535
1756792800000|2025-09-02 06:00:00|5349.25|5347.75|5365.25|5363.75|5365.25|5363.75|5347.25|5345.75|6659
1756796400000|2025-09-02 07:00:00|5366.25|5364.75|5332.7|5331.2|5371.25|5369.75|5327.2|5325.7|60436
1756800000000|2025-09-02 08:00:00|5332.64|5331.14|5344.13|5342.63|5351.15|5349.65|5329.64|5328.14|39212
1756803600000|2025-09-02 09:00:00|5343.99|5342.49|5343.05|5341.55|5346.13|5344.63|5334.24|5332.74|29844
1756807200000|2025-09-02 10:00:00|5343.04|5341.54|5330.42|5328.92|5347.14|5345.64|5325.42|5323.92|33315
1756810800000|2025-09-02 11:00:00|5330.11|5328.61|5317.42|5315.92|5331.11|5329.61|5316.18|5314.68|38164
1756814400000|2025-09-02 12:00:00|5317.09|5315.59|5296.83|5295.33|5318.09|5316.59|5291.83|5290.33|69494
1756818000000|2025-09-02 13:00:00|5297.8|5296.3|5316.08|5314.58|5318.08|5316.58|5293.92|5292.42|59338
1756821600000|2025-09-02 14:00:00|5315.96|5314.46|5301.46|5299.96|5322.97|5321.47|5301.46|5299.96|67611
1756825200000|2025-09-02 15:00:00|5301.31|5299.81|5289.3|5287.8|5303.31|5301.81|5287.3|5285.8|161295
1756828800000|2025-09-02 16:00:00|5290.3|5288.8|5303.3|5301.8|5303.3|5301.8|5289.3|5287.8|18375
1756832400000|2025-09-02 17:00:00|5302.8|5301.3|5311.3|5309.8|5316.3|5314.8|5301.3|5299.8|6870
1756836000000|2025-09-02 18:00:00|5310.3|5308.8|5311.3|5309.8|5314.3|5312.8|5307.3|5305.8|5750
1756839600000|2025-09-02 19:00:00|5312.3|5310.8|5323.3|5321.8|5324.3|5322.8|5311.3|5309.8|13677
1756843200000|2025-09-02 20:00:00|5325.95|5322.95|5340.95|5337.95|5341.25|5338.25|5323.85|5320.85|80
1756846800000|2025-09-02 21:00:00|5340.85|5337.85|5341.7|5338.7|5341.8|5338.8|5340.15|5337.15|0
1756850400000|2025-09-02 22:00:00|5341.6|5338.6|5328.5|5325.5|5341.8|5338.8|5327.8|5324.8|0
1756854000000|2025-09-02 23:00:00|5328.4|5325.4|5327.1|5324.1|5329.1|5326.1|5326.1|5323.1|0
1756857600000|2025-09-03 00:00:00|5326.7|5323.7|5331.8|5329.8|5332.8|5330.8|5325.7|5322.7|2050
1756861200000|2025-09-03 01:00:00|5331.3|5329.3|5328.3|5326.3|5331.8|5329.8|5325.8|5323.8|1030
1756864800000|2025-09-03 02:00:00|5328.8|5326.8|5322.8|5320.8|5328.8|5326.8|5321.8|5319.8|446
1756868400000|2025-09-03 03:00:00|5321.8|5319.8|5313.8|5311.8|5323.8|5321.8|5309.8|5307.8|1845
1756872000000|2025-09-03 04:00:00|5312.8|5310.8|5310.8|5308.8|5314.8|5312.8|5309.8|5307.8|618
1756875600000|2025-09-03 05:00:00|5309.8|5307.8|5309.8|5307.8|5313.8|5311.8|5306.8|5304.8|1591
1756879200000|2025-09-03 06:00:00|5309.55|5308.05|5323.55|5322.05|5325.05|5323.55|5308.55|5307.05|13213
1756882800000|2025-09-03 07:00:00|5324.55|5323.05|5318.49|5316.99|5331.55|5330.05|5305.55|5304.05|52116
1756886400000|2025-09-03 08:00:00|5318.58|5317.08|5336.36|5334.86|5340.79|5339.29|5315.58|5314.08|40686
1756890000000|2025-09-03 09:00:00|5336.4|5334.9|5336.98|5335.48|5339.6|5338.1|5329.78|5328.28|30386
1756893600000|2025-09-03 10:00:00|5336.65|5335.15|5333.99|5332.49|5343.61|5342.11|5333.99|5332.49|22062
1756897200000|2025-09-03 11:00:00|5334.12|5332.62|5330.76|5329.26|5337.95|5336.45|5328.94|5327.44|15224
1756900800000|2025-09-03 12:00:00|5331.2|5329.7|5321.94|5320.44|5333.2|5331.7|5320.94|5319.44|18248
1756904400000|2025-09-03 13:00:00|5322.2|5320.7|5322.88|5321.38|5331.88|5330.38|5319.2|5317.7|39175
1756908000000|2025-09-03 14:00:00|5322.53|5321.03|5325.84|5324.34|5333.23|5331.73|5317.53|5316.03|40852
1756911600000|2025-09-03 15:00:00|5326.41|5324.91|5322.33|5320.83|5332.41|5330.91|5320.33|5318.83|114374
1756915200000|2025-09-03 16:00:00|5323.33|5321.83|5322.33|5320.83|5327.33|5325.83|5319.33|5317.83|9415
1756918800000|2025-09-03 17:00:00|5322.83|5321.33|5318.33|5316.83|5327.33|5325.83|5316.33|5314.83|5405
1756922400000|2025-09-03 18:00:00|5317.83|5316.33|5319.33|5317.83|5321.33|5319.83|5316.33|5314.83|2335
1756926000000|2025-09-03 19:00:00|5318.83|5317.33|5332.33|5330.83|5332.83|5331.33|5316.33|5314.83|7906
1756929600000|2025-09-03 20:00:00|5333.68|5330.68|5336.1|5333.1|5337.18|5334.18|5333.68|5330.68|16
1756933200000|2025-09-03 21:00:00|5335.9|5332.9|5336.4|5333.4|5336.5|5333.5|5335.6|5332.6|0
1756936800000|2025-09-03 22:00:00|5336.3|5333.3|5332.4|5329.4|5336.4|5333.4|5332.4|5329.4|0
1756940400000|2025-09-03 23:00:00|5332.6|5329.6|5333|5330|5335.6|5332.6|5332.2|5329.2|0
1756944000000|2025-09-04 00:00:00|5332.8|5329.8|5341.5|5339.5|5342.5|5340.5|5332|5329|1274
1756947600000|2025-09-04 01:00:00|5341|5339|5332.5|5330.5|5341.5|5339.5|5330.5|5328.5|473
1756951200000|2025-09-04 02:00:00|5332|5330|5328.5|5326.5|5336.5|5334.5|5327.5|5325.5|616
1756954800000|2025-09-04 03:00:00|5328|5326|5331|5329|5331.5|5329.5|5326.5|5324.5|556
1756958400000|2025-09-04 04:00:00|5331.5|5329.5|5339.5|5337.5|5339.5|5337.5|5331|5329|427
1756962000000|2025-09-04 05:00:00|5338.5|5336.5|5333.5|5331.5|5340.5|5338.5|5328.5|5326.5|2355
1756965600000|2025-09-04 06:00:00|5333.25|5331.75|5320.25|5318.75|5339.25|5337.75|5319.25|5317.75|9496
1756969200000|2025-09-04 07:00:00|5319.25|5317.75|5332.7|5331.2|5335.7|5334.2|5313.08|5311.58|38212
1756972800000|2025-09-04 08:00:00|5332.79|5331.29|5319.82|5318.32|5334.79|5333.29|5317.89|5316.39|20240
1756976400000|2025-09-04 09:00:00|5320.01|5318.51|5325.75|5324.25|5331.09|5329.59|5319.01|5317.51|39265
1756980000000|2025-09-04 10:00:00|5325.91|5324.41|5337.43|5335.93|5349.52|5348.02|5323.91|5322.41|44099
1756983600000|2025-09-04 11:00:00|5337.48|5335.98|5341.98|5340.48|5348.75|5347.25|5335.98|5334.48|19005
1756987200000|2025-09-04 12:00:00|5342.01|5340.51|5338.38|5336.88|5347.01|5345.51|5329.65|5328.15|27268
1756990800000|2025-09-04 13:00:00|5338.34|5336.84|5343.63|5342.13|5344.74|5343.24|5331.56|5330.06|26421
1756994400000|2025-09-04 14:00:00|5343.44|5341.94|5348.49|5346.99|5349.49|5347.99|5331.93|5330.43|36045
1756998000000|2025-09-04 15:00:00|5348.67|5347.17|5346.74|5345.24|5353.74|5352.24|5344.74|5343.24|124743
1757001600000|2025-09-04 16:00:00|5347.74|5346.24|5347.74|5346.24|5349.74|5348.24|5343.74|5342.24|12316
1757005200000|2025-09-04 17:00:00|5348.74|5347.24|5352.74|5351.24|5354.74|5353.24|5348.74|5347.24|3342
1757008800000|2025-09-04 18:00:00|5353.74|5352.24|5353.74|5352.24|5354.74|5353.24|5349.74|5348.24|3728
1757012400000|2025-09-04 19:00:00|5352.74|5351.24|5359.24|5357.74|5360.74|5359.24|5352.74|5351.24|9186
1757016000000|2025-09-04 20:00:00|5360.09|5357.09|5361.59|5358.59|5364.39|5361.39|5358.29|5355.29|36
1757019600000|2025-09-04 21:00:00|5361.69|5358.69|5364.1|5361.1|5364.3|5361.3|5361.59|5358.59|0
1757023200000|2025-09-04 22:00:00|5364|5361|5364.3|5361.3|5365.2|5362.2|5362|5359|0
1757026800000|2025-09-04 23:00:00|5364.1|5361.1|5362.8|5359.8|5365.1|5362.1|5362.8|5359.8|0
1757030400000|2025-09-05 00:00:00|5362.9|5359.9|5364.2|5362.2|5367.2|5365.2|5360.4|5357.4|810
1757034000000|2025-09-05 01:00:00|5363.7|5361.7|5366.2|5364.2|5366.7|5364.7|5361.2|5359.2|366
1757037600000|2025-09-05 02:00:00|5365.2|5363.2|5364.2|5362.2|5366.2|5364.2|5363.2|5361.2|185
1757041200000|2025-09-05 03:00:00|5363.2|5361.2|5365.2|5363.2|5365.2|5363.2|5362.2|5360.2|305
1757044800000|2025-09-05 04:00:00|5365.7|5363.7|5365.2|5363.2|5367.2|5365.2|5364.2|5362.2|173
1757048400000|2025-09-05 05:00:00|5364.2|5362.2|5370.2|5368.2|5375.2|5373.2|5364.2|5362.2|1632
1757052000000|2025-09-05 06:00:00|5369.95|5368.45|5368.95|5367.45|5375.95|5374.45|5366.95|5365.45|11485
1757055600000|2025-09-05 07:00:00|5369.95|5368.45|5363.06|5361.56|5373.95|5372.45|5346.27|5344.77|42888
1757059200000|2025-09-05 08:00:00|5363.17|5361.67|5354.21|5352.71|5363.17|5361.67|5352.7|5351.2|30113
1757062800000|2025-09-05 09:00:00|5354.02|5352.52|5360.92|5359.42|5361.92|5360.42|5348.32|5346.82|40925
1757066400000|2025-09-05 10:00:00|5359.92|5358.42|5352.63|5351.13|5363.92|5362.42|5350.63|5349.13|23809
1757070000000|2025-09-05 11:00:00|5353.17|5351.67|5363.12|5361.62|5365.12|5363.62|5352.17|5350.67|43214
1757073600000|2025-09-05 12:00:00|5362.97|5361.47|5359.76|5358.26|5364.31|5362.81|5343.31|5341.81|53612
1757077200000|2025-09-05 13:00:00|5359.36|5357.86|5348.02|5346.52|5364.36|5362.86|5345.02|5343.52|39748
1757080800000|2025-09-05 14:00:00|5348.21|5346.71|5303.82|5302.32|5349.21|5347.71|5303.82|5302.32|88355
1757084400000|2025-09-05 15:00:00|5304.28|5302.78|5312.18|5310.68|5323.18|5321.68|5302|5300.5|125383
1757088000000|2025-09-05 16:00:00|5313.18|5311.68|5320.18|5318.68|5321.18|5319.68|5311.18|5309.68|14606
1757091600000|2025-09-05 17:00:00|5319.18|5317.68|5313.18|5311.68|5321.18|5319.68|5308.18|5306.68|6990
1757095200000|2025-09-05 18:00:00|5314.18|5312.68|5327.18|5325.68|5327.18|5325.68|5312.18|5310.68|4958
1757098800000|2025-09-05 19:00:00|5326.18|5324.68|5331.18|5329.68|5332.18|5330.68|5320.18|5318.68|15964
1757102400000|2025-09-05 20:00:00|5332.53|5329.53|5330.53|5327.53|5332.83|5329.83|5328.43|5325.43|7
1757282400000|2025-09-07 22:00:00|5325.9|5322.9|5338.2|5335.2|5339.3|5336.3|5324.5|5321.5|0
1757286000000|2025-09-07 23:00:00|5338.4|5335.4|5343|5340|5343.6|5340.6|5338|5335|0
1757289600000|2025-09-08 00:00:00|5342.8|5339.8|5340.7|5338.7|5347.7|5345.7|5339.7|5337.7|1216
1757293200000|2025-09-08 01:00:00|5341.7|5339.7|5341.7|5339.7|5344.7|5342.7|5338.7|5336.7|359
1757296800000|2025-09-08 02:00:00|5342.7|5340.7|5339.7|5337.7|5342.7|5340.7|5334.7|5332.7|679
1757300400000|2025-09-08 03:00:00|5338.7|5336.7|5344.7|5342.7|5344.7|5342.7|5338.7|5336.7|458
1757304000000|2025-09-08 04:00:00|5343.7|5341.7|5336.7|5334.7|5344.7|5342.7|5335.7|5333.7|1363
1757307600000|2025-09-08 05:00:00|5337.7|5335.7|5332.7|5330.7|5340.7|5338.7|5332.7|5330.7|1006
1757311200000|2025-09-08 06:00:00|5332.45|5330.95|5344.45|5342.95|5350.45|5348.95|5331.45|5329.95|12583
1757314800000|2025-09-08 07:00:00|5345.45|5343.95|5343.2|5341.7|5351.32|5349.82|5339.83|5338.33|36624
1757318400000|2025-09-08 08:00:00|5343.6|5342.1|5341.58|5340.08|5346.97|5345.47|5336.19|5334.69|20334
1757322000000|2025-09-08 09:00:00|5341.56|5340.06|5350.62|5349.12|5350.62|5349.12|5338.49|5336.99|16444
1757325600000|2025-09-08 10:00:00|5350.32|5348.82|5348.38|5346.88|5351.35|5349.85|5345.06|5343.56|24501
1757329200000|2025-09-08 11:00:00|5347.87|5346.37|5341.47|5339.97|5348.12|5346.62|5339.54|5338.04|16355
1757332800000|2025-09-08 12:00:00|5341.61|5340.11|5342.51|5341.01|5346.28|5344.78|5333.79|5332.29|18459
1757336400000|2025-09-08 13:00:00|5343.03|5341.53|5350.13|5348.63|5355.46|5353.96|5343.03|5341.53|29253
1757340000000|2025-09-08 14:00:00|5350.25|5348.75|5352.96|5351.46|5355.21|5353.71|5345.25|5343.75|26658
1757343600000|2025-09-08 15:00:00|5352.92|5351.42|5361.1|5359.6|5369.59|5368.09|5352.92|5351.42|104836
1757347200000|2025-09-08 16:00:00|5360.6|5359.1|5358.1|5356.6|5361.1|5359.6|5354.1|5352.6|11547
1757350800000|2025-09-08 17:00:00|5359.1|5357.6|5354.1|5352.6|5359.1|5357.6|5353.1|5351.6|5240
1757354400000|2025-09-08 18:00:00|5355.1|5353.6|5361.1|5359.6|5363.1|5361.6|5353.1|5351.6|4031
1757358000000|2025-09-08 19:00:00|5360.1|5358.6|5361.1|5359.6|5362.1|5360.6|5354.1|5352.6|6713
1757361600000|2025-09-08 20:00:00|5362.95|5359.95|5362.95|5359.95|5364.25|5361.25|5361.45|5358.45|2
1757365200000|2025-09-08 21:00:00|5362.35|5359.35|5364.2|5361.2|5364.6|5361.6|5362.25|5359.25|0
1757368800000|2025-09-08 22:00:00|5364|5361|5367.9|5364.9|5368.1|5365.1|5363.4|5360.4|0
1757372400000|2025-09-08 23:00:00|5368.1|5365.1|5365.4|5362.4|5368.7|5365.7|5365|5362|0
1757376000000|2025-09-09 00:00:00|5365.5|5362.5|5359.6|5357.6|5366.6|5363.6|5358.6|5356.6|422
1757379600000|2025-09-09 01:00:00|5360.6|5358.6|5357.6|5355.6|5362.6|5360.6|5355.1|5353.1|803
1757383200000|2025-09-09 02:00:00|5358.6|5356.6|5359.6|5357.6|5363.6|5361.6|5358.6|5356.6|324
1757386800000|2025-09-09 03:00:00|5360.6|5358.6|5361.6|5359.6|5361.6|5359.6|5359.6|5357.6|336
1757390400000|2025-09-09 04:00:00|5362.1|5360.1|5357.6|5355.6|5362.1|5360.1|5357.6|5355.6|378
1757394000000|2025-09-09 05:00:00|5356.6|5354.6|5352.6|5350.6|5357.6|5355.6|5345.6|5343.6|2500
1757397600000|2025-09-09 06:00:00|5352.35|5350.85|5369.35|5367.85|5371.35|5369.85|5349.35|5347.85|9444
1757401200000|2025-09-09 07:00:00|5371.35|5369.85|5376.18|5374.68|5388.27|5386.77|5368.35|5366.85|58487
1757404800000|2025-09-09 08:00:00|5375.98|5374.48|5355.11|5353.61|5378.98|5377.48|5353.11|5351.61|47059
1757408400000|2025-09-09 09:00:00|5354.88|5353.38|5363.63|5362.13|5364.63|5363.13|5349.88|5348.38|26755
1757412000000|2025-09-09 10:00:00|5364.09|5362.59|5368.7|5367.2|5375.3|5373.8|5364.09|5362.59|24667
1757415600000|2025-09-09 11:00:00|5369.1|5367.6|5362.18|5360.68|5371.1|5369.6|5359.18|5357.68|14876
1757419200000|2025-09-09 12:00:00|5362.19|5360.69|5357.22|5355.72|5372.11|5370.61|5357.22|5355.72|25925
1757422800000|2025-09-09 13:00:00|5357.36|5355.86|5359.99|5358.49|5363.99|5362.49|5347.36|5345.86|46739
1757426400000|2025-09-09 14:00:00|5360.18|5358.68|5364.79|5363.29|5366.2|5364.7|5354.18|5352.68|36596
1757430000000|2025-09-09 15:00:00|5364.85|5363.35|5370.63|5369.13|5373.63|5372.13|5363.85|5362.35|84632
1757433600000|2025-09-09 16:00:00|5369.63|5368.13|5374.63|5373.13|5376.63|5375.13|5369.63|5368.13|8036
1757437200000|2025-09-09 17:00:00|5375.63|5374.13|5379.63|5378.13|5379.63|5378.13|5373.63|5372.13|8511
1757440800000|2025-09-09 18:00:00|5378.63|5377.13|5382.63|5381.13|5383.63|5382.13|5377.63|5376.13|5265
1757444400000|2025-09-09 19:00:00|5381.63|5380.13|5383.63|5382.13|5385.63|5384.13|5379.63|5378.13|9301
1757448000000|2025-09-09 20:00:00|5384.78|5381.78|5391.68|5388.68|5396.08|5393.08|5381.58|5378.58|62
1757451600000|2025-09-09 21:00:00|5393.18|5390.18|5393.3|5390.3|5395.4|5392.4|5391.6|5388.6|0
1757455200000|2025-09-09 22:00:00|5393.4|5390.4|5392.5|5389.5|5396.2|5393.2|5391.6|5388.6|0
1757458800000|2025-09-09 23:00:00|5392.6|5389.6|5387.7|5384.7|5392.8|5389.8|5386.6|5383.6|0
1757462400000|2025-09-10 00:00:00|5387.5|5384.5|5392.2|5390.2|5394.2|5392.2|5385.9|5382.9|2505
1757466000000|2025-09-10 01:00:00|5392.7|5390.7|5391.7|5389.7|5393.2|5391.2|5386.2|5384.2|1281
1757469600000|2025-09-10 02:00:00|5392.2|5390.2|5385.2|5383.2|5392.2|5390.2|5385.2|5383.2|1214
1757473200000|2025-09-10 03:00:00|5387.2|5385.2|5391.2|5389.2|5391.2|5389.2|5387.2|5385.2|382
1757476800000|2025-09-10 04:00:00|5390.7|5388.7|5384.2|5382.2|5390.7|5388.7|5383.2|5381.2|539
1757480400000|2025-09-10 05:00:00|5383.2|5381.2|5386.2|5384.2|5388.2|5386.2|5383.2|5381.2|1552
1757484000000|2025-09-10 06:00:00|5385.95|5384.45|5396.95|5395.45|5399.95|5398.45|5382.95|5381.45|17040
1757487600000|2025-09-10 07:00:00|5394.95|5393.45|5411.12|5409.62|5414.12|5412.62|5384.95|5383.45|63523
1757491200000|2025-09-10 08:00:00|5411.26|5409.76|5378.49|5376.99|5412.26|5410.76|5376.49|5374.99|54651
1757494800000|2025-09-10 09:00:00|5378.69|5377.19|5386.31|5384.81|5387.31|5385.81|5369.57|5368.07|39285
1757498400000|2025-09-10 10:00:00|5386.35|5384.85|5391.13|5389.63|5393.13|5391.63|5379.32|5377.82|28219
1757502000000|2025-09-10 11:00:00|5391.03|5389.53|5383.29|5381.79|5392.12|5390.62|5381.34|5379.84|26766
1757505600000|2025-09-10 12:00:00|5383.32|5381.82|5382.31|5380.81|5397.9|5396.4|5379.26|5377.76|38807
1757509200000|2025-09-10 13:00:00|5382.95|5381.45|5366.33|5364.83|5384.38|5382.88|5363.33|5361.83|47311
1757512800000|2025-09-10 14:00:00|5366.48|5364.98|5358.31|5356.81|5372.48|5370.98|5355.56|5354.06|47998
1757516400000|2025-09-10 15:00:00|5359.31|5357.81|5362.34|5360.84|5364.34|5362.84|5354.34|5352.84|93579
1757520000000|2025-09-10 16:00:00|5361.34|5359.84|5361.34|5359.84|5365.34|5363.84|5356.34|5354.84|8187
1757523600000|2025-09-10 17:00:00|5360.34|5358.84|5357.34|5355.84|5364.34|5362.84|5355.34|5353.84|5268
1757527200000|2025-09-10 18:00:00|5356.34|5354.84|5360.34|5358.84|5360.34|5358.84|5353.34|5351.84|4837
1757530800000|2025-09-10 19:00:00|5359.84|5358.34|5358.84|5357.34|5361.34|5359.84|5353.34|5351.84|7541
1757534400000|2025-09-10 20:00:00|5359.99|5356.99|5358.09|5355.09|5361.29|5358.29|5357.39|5354.39|37
1757538000000|2025-09-10 21:00:00|5357.89|5354.89|5358.4|5355.4|5358.9|5355.9|5357.09|5354.09|0
1757541600000|2025-09-10 22:00:00|5358.5|5355.5|5364.3|5361.3|5366.9|5363.9|5358.2|5355.2|0
1757545200000|2025-09-10 23:00:00|5364.5|5361.5|5365.4|5362.4|5367.1|5364.1|5363.5|5360.5|0
1757548800000|2025-09-11 00:00:00|5365|5362|5366.5|5364.5|5368.5|5366.5|5359.5|5357.5|653
1757552400000|2025-09-11 01:00:00|5366|5364|5367.5|5365.5|5368.5|5366.5|5362.5|5360.5|243
1757556000000|2025-09-11 02:00:00|5366.5|5364.5|5365.5|5363.5|5368.5|5366.5|5364.5|5362.5|243
1757559600000|2025-09-11 03:00:00|5364.5|5362.5|5365.5|5363.5|5367.5|5365.5|5364.5|5362.5|163
1757563200000|2025-09-11 04:00:00|5364.5|5362.5|5357.5|5355.5|5365.5|5363.5|5355.5|5353.5|608
1757566800000|2025-09-11 05:00:00|5358.5|5356.5|5356.5|5354.5|5364|5362|5355.5|5353.5|1735
1757570400000|2025-09-11 06:00:00|5356.25|5354.75|5371.25|5369.75|5372.25|5370.75|5354.25|5352.75|6339
1757574000000|2025-09-11 07:00:00|5373.25|5371.75|5372.1|5370.6|5373.25|5371.75|5354.29|5352.79|31102
1757577600000|2025-09-11 08:00:00|5372.05|5370.55|5369.3|5367.8|5380.18|5378.68|5365.8|5364.3|36687
1757581200000|2025-09-11 09:00:00|5369.2|5367.7|5372.03|5370.53|5375.98|5374.48|5368.31|5366.81|23827
1757584800000|2025-09-11 10:00:00|5371.71|5370.21|5382.88|5381.38|5384.88|5383.38|5371.71|5370.21|22344
1757588400000|2025-09-11 11:00:00|5382.79|5381.29|5382.65|5381.15|5387.76|5386.26|5379.65|5378.15|24224
1757592000000|2025-09-11 12:00:00|5382.67|5381.17|5388.65|5387.15|5391.28|5389.78|5369.73|5368.23|51325
1757595600000|2025-09-11 13:00:00|5388.72|5387.22|5402.32|5400.82|5405.32|5403.82|5378.4|5376.9|63680
1757599200000|2025-09-11 14:00:00|5402.41|5400.91|5381.05|5379.55|5403.41|5401.91|5375.6|5374.1|70552
1757602800000|2025-09-11 15:00:00|5380.62|5379.12|5389.61|5388.11|5390.61|5389.11|5374.85|5373.35|96486
1757606400000|2025-09-11 16:00:00|5390.61|5389.11|5393.61|5392.11|5395.61|5394.11|5390.11|5388.61|8848
1757610000000|2025-09-11 17:00:00|5393.11|5391.61|5397.61|5396.11|5397.61|5396.11|5391.61|5390.11|6407
1757613600000|2025-09-11 18:00:00|5398.61|5397.11|5397.61|5396.11|5398.61|5397.11|5395.61|5394.11|4382
1757617200000|2025-09-11 19:00:00|5398.61|5397.11|5400.11|5398.61|5401.61|5400.11|5396.61|5395.11|6848
1757620800000|2025-09-11 20:00:00|5401.76|5398.76|5401.66|5398.66|5403.36|5400.36|5400.66|5397.66|30
1757624400000|2025-09-11 21:00:00|5401.56|5398.56|5404.7|5401.7|5404.9|5401.9|5400.96|5397.96|0
1757628000000|2025-09-11 22:00:00|5404.6|5401.6|5402.2|5399.2|5404.7|5401.7|5400.9|5397.9|0
1757631600000|2025-09-11 23:00:00|5402.3|5399.3|5402.7|5399.7|5404|5401|5401.2|5398.2|0
1757635200000|2025-09-12 00:00:00|5402.5|5399.5|5399.2|5397.2|5402.8|5400.2|5398.2|5396.2|714
1757638800000|2025-09-12 01:00:00|5398.7|5396.7|5391.2|5389.2|5399.7|5397.7|5388.2|5386.2|1077
1757642400000|2025-09-12 02:00:00|5390.7|5388.7|5390.2|5388.2|5393.2|5391.2|5387.2|5385.2|549
1757646000000|2025-09-12 03:00:00|5391.2|5389.2|5392.2|5390.2|5393.2|5391.2|5387.2|5385.2|654
1757649600000|2025-09-12 04:00:00|5391.7|5389.7|5394.2|5392.2|5397.2|5395.2|5391.2|5389.2|1551
1757653200000|2025-09-12 05:00:00|5395.2|5393.2|5399.2|5397.2|5400.2|5398.2|5394.2|5392.2|2330
1757656800000|2025-09-12 06:00:00|5398.95|5397.45|5391.95|5390.45|5400.95|5399.45|5387.95|5386.45|6773
1757660400000|2025-09-12 07:00:00|5390.95|5389.45|5378|5376.5|5397.95|5396.45|5378|5376.5|41099
1757664000000|2025-09-12 08:00:00|5377.73|5376.23|5370.82|5369.32|5381.73|5380.23|5360.51|5359.01|69440
1757667600000|2025-09-12 09:00:00|5370.32|5368.82|5369.69|5368.19|5376.58|5375.08|5365.47|5363.97|47632
1757671200000|2025-09-12 10:00:00|5368.69|5367.19|5372.71|5371.21|5374.71|5373.21|5363.69|5362.19|49760
1757674800000|2025-09-12 11:00:00|5372.42|5370.92|5378.51|5377.01|5379.51|5378.01|5369.77|5368.27|39101
1757678400000|2025-09-12 12:00:00|5378.28|5376.78|5380.06|5378.56|5383.45|5381.95|5373.38|5371.88|74338
1757682000000|2025-09-12 13:00:00|5380.47|5378.97|5393.39|5391.89|5396.03|5394.53|5379.47|5377.97|79441
1757685600000|2025-09-12 14:00:00|5393.55|5392.05|5387.15|5385.65|5396.52|5395.02|5386.24|5384.74|102520
1757689200000|2025-09-12 15:00:00|5387.38|5385.88|5394.29|5392.79|5394.29|5392.79|5386.29|5384.79|105251
1757692800000|2025-09-12 16:00:00|5395.29|5393.79|5398.29|5396.79|5400.29|5398.79|5394.29|5392.79|14176
1757696400000|2025-09-12 17:00:00|5397.29|5395.79|5398.29|5396.79|5399.29|5397.79|5395.79|5394.29|4446
1757700000000|2025-09-12 18:00:00|5399.29|5397.79|5400.29|5398.79|5403.29|5401.79|5398.29|5396.79|9335
1757703600000|2025-09-12 19:00:00|5401.29|5399.79|5397.29|5395.79|5401.29|5399.79|5395.29|5393.79|9503
1757707200000|2025-09-12 20:00:00|5397.44|5394.44|5398.34|5395.34|5399.14|5396.14|5395.84|5392.84|18
1757887200000|2025-09-14 22:00:00|5398.3|5395.3|5399.1|5396.1|5401.8|5398.8|5397.2|5394.2|0
1757890800000|2025-09-14 23:00:00|5399|5396|5397.6|5394.6|5399.7|5396.7|5396.4|5393.4|0
1757894400000|2025-09-15 00:00:00|5397.8|5394.8|5389.3|5387.3|5398.8|5396.8|5387.8|5385.8|1434
1757898000000|2025-09-15 01:00:00|5389.8|5387.8|5394.8|5392.8|5395.3|5393.3|5389.8|5387.8|334
1757901600000|2025-09-15 02:00:00|5394.3|5392.3|5394.8|5392.8|5396.8|5394.8|5393.3|5391.3|237
1757905200000|2025-09-15 03:00:00|5393.8|5391.8|5398.8|5396.8|5402.8|5400.8|5393.8|5391.8|1249
1757908800000|2025-09-15 04:00:00|5399.8|5397.8|5402.8|5400.8|5403.8|5401.8|5399.8|5397.8|2715
1757912400000|2025-09-15 05:00:00|5403.3|5401.3|5403.3|5401.3|5403.8|5401.8|5399.8|5397.8|2167
1757916000000|2025-09-15 06:00:00|5403.05|5401.55|5415.55|5414.05|5416.55|5415.05|5402.55|5401.05|11487
1757919600000|2025-09-15 07:00:00|5414.55|5413.05|5434.01|5432.51|5434.01|5432.51|5410.55|5409.05|145450
1757923200000|2025-09-15 08:00:00|5433.8|5432.3|5430.15|5428.65|5444.29|5442.79|5424.8|5423.3|171274
1757926800000|2025-09-15 09:00:00|5430.54|5429.04|5423.69|5422.19|5432.54|5431.04|5420.69|5419.19|140915
1757930400000|2025-09-15 10:00:00|5423.59|5422.09|5435.55|5434.05|5437.05|5435.55|5423.59|5422.09|201781
1757934000000|2025-09-15 11:00:00|5435.85|5434.35|5446.22|5444.72|5447.22|5445.72|5432.35|5430.85|127211
1757937600000|2025-09-15 12:00:00|5446.2|5444.7|5433.39|5431.89|5447.2|5445.7|5432.39|5430.89|154320
1757941200000|2025-09-15 13:00:00|5433.29|5431.79|5429.72|5428.22|5433.29|5431.79|5419.65|5418.15|145401
1757944800000|2025-09-15 14:00:00|5429.62|5428.12|5438.85|5437.35|5445.9|5444.4|5422.62|5421.12|112761
1757948400000|2025-09-15 15:00:00|5439.29|5437.79|5438.71|5437.21|5442.71|5441.21|5433.29|5431.79|185778
1757952000000|2025-09-15 16:00:00|5439.71|5438.21|5436.71|5435.21|5439.71|5438.21|5435.71|5434.21|30373
1757955600000|2025-09-15 17:00:00|5435.71|5434.21|5440.71|5439.21|5441.71|5440.21|5431.71|5430.21|6345
1757959200000|2025-09-15 18:00:00|5439.71|5438.21|5437.71|5436.21|5439.71|5438.21|5433.71|5432.21|3414
1757962800000|2025-09-15 19:00:00|5438.71|5437.21|5440.71|5439.21|5441.71|5440.21|5434.71|5433.21|6300
1757966400000|2025-09-15 20:00:00|5441.66|5438.66|5438.36|5435.36|5441.96|5438.96|5437.76|5434.76|66
1757970000000|2025-09-15 21:00:00|5438.66|5435.66|5437.8|5434.8|5438.8|5435.8|5437.7|5434.7|0
1757973600000|2025-09-15 22:00:00|5437.9|5434.9|5437.4|5434.4|5439.7|5436.7|5436.5|5433.5|0
1757977200000|2025-09-15 23:00:00|5437.5|5434.5|5441.3|5438.3|5441.7|5438.7|5437.2|5434.2|0
1757980800000|2025-09-16 00:00:00|5441.2|5438.2|5432.3|5430.3|5441.2|5438.2|5430.3|5428.3|5577
1757984400000|2025-09-16 01:00:00|5431.3|5429.3|5437.3|5435.3|5440.3|5438.3|5430.3|5428.3|1502
1757988000000|2025-09-16 02:00:00|5436.8|5434.8|5438.8|5436.8|5441.3|5439.3|5436.8|5434.8|1181
1757991600000|2025-09-16 03:00:00|5439.3|5437.3|5441.3|5439.3|5443.3|5441.3|5439.3|5437.3|693
1757995200000|2025-09-16 04:00:00|5440.8|5438.8|5443.3|5441.3|5443.3|5441.3|5438.3|5436.3|736
1757998800000|2025-09-16 05:00:00|5442.8|5440.8|5445.3|5443.3|5446.3|5444.3|5441.3|5439.3|1329
1758002400000|2025-09-16 06:00:00|5445.05|5443.55|5443.05|5441.55|5452.05|5450.55|5442.05|5440.55|9007
1758006000000|2025-09-16 07:00:00|5444.05|5442.55|5428.05|5426.55|5446.05|5444.55|5424.05|5422.55|111797
1758009600000|2025-09-16 08:00:00|5429.05|5427.55|5443.18|5441.68|5446.18|5444.68|5427.05|5425.55|179544
1758013200000|2025-09-16 09:00:00|5443|5441.5|5430.16|5428.66|5445.08|5443.58|5430.16|5428.66|156498
1758016800000|2025-09-16 10:00:00|5430.39|5428.89|5433.21|5431.71|5441.51|5440.01|5427.39|5425.89|119514
1758020400000|2025-09-16 11:00:00|5433.27|5431.77|5432.99|5431.49|5439.27|5437.77|5429.12|5427.62|114815
1758024000000|2025-09-16 12:00:00|5432.9|5431.4|5421.21|5419.71|5436.92|5435.42|5416.21|5414.71|137120
1758027600000|2025-09-16 13:00:00|5422.11|5420.61|5401.37|5399.87|5427.11|5425.61|5396.37|5394.87|111470
1758031200000|2025-09-16 14:00:00|5400.91|5399.41|5386.08|5384.58|5400.91|5399.41|5385.08|5383.58|162636
1758034800000|2025-09-16 15:00:00|5386.28|5384.78|5380.08|5378.58|5386.28|5384.78|5370.08|5368.58|270162
1758038400000|2025-09-16 16:00:00|5379.08|5377.58|5381.08|5379.58|5382.08|5380.58|5376.08|5374.58|28831
1758042000000|2025-09-16 17:00:00|5381.58|5380.08|5385.08|5383.58|5385.08|5383.58|5378.08|5376.58|6750
1758045600000|2025-09-16 18:00:00|5384.58|5383.08|5387.08|5385.58|5388.08|5386.58|5383.08|5381.58|6721
1758049200000|2025-09-16 19:00:00|5386.08|5384.58|5387.58|5386.08|5388.08|5386.58|5383.08|5381.58|9944
1758052800000|2025-09-16 20:00:00|5388.83|5385.83|5389.7|5386.7|5392.03|5389.03|5388.03|5385.03|13
1758056400000|2025-09-16 21:00:00|5390.4|5387.4|5388.4|5385.4|5390.4|5387.4|5387.9|5384.9|0
1758060000000|2025-09-16 22:00:00|5389.2|5386.2|5392.1|5389.1|5392.9|5389.9|5388.6|5385.6|0
1758063600000|2025-09-16 23:00:00|5392.5|5389.5|5391.5|5388.5|5393.1|5390.1|5390.1|5387.1|0
1758067200000|2025-09-17 00:00:00|5391.6|5388.6|5388.6|5386.6|5392.9|5389.9|5384.6|5382.6|1958
1758070800000|2025-09-17 01:00:00|5389.6|5387.6|5384.6|5382.6|5391.6|5389.6|5384.6|5382.6|841
1758074400000|2025-09-17 02:00:00|5385.6|5383.6|5388.6|5386.6|5389.1|5387.1|5383.6|5381.6|561
1758078000000|2025-09-17 03:00:00|5387.6|5385.6|5389.6|5387.6|5389.6|5387.6|5387.6|5385.6|1393
1758081600000|2025-09-17 04:00:00|5390.6|5388.6|5389.6|5387.6|5391.6|5389.6|5388.6|5386.6|1338
1758085200000|2025-09-17 05:00:00|5390.6|5388.6|5389.6|5387.6|5390.6|5388.6|5383.6|5381.6|1354
1758088800000|2025-09-17 06:00:00|5389.35|5387.85|5393.35|5391.85|5395.35|5393.85|5384.35|5382.85|12025
1758092400000|2025-09-17 07:00:00|5394.35|5392.85|5392.45|5390.95|5395.39|5393.89|5384.35|5382.85|62344
1758096000000|2025-09-17 08:00:00|5392.31|5390.81|5387.13|5385.63|5393.44|5391.94|5379.53|5378.03|114916
1758099600000|2025-09-17 09:00:00|5386.76|5385.26|5378.23|5376.73|5387.26|5385.76|5377.23|5375.73|83867
1758103200000|2025-09-17 10:00:00|5378.34|5376.84|5368.73|5367.23|5381.22|5379.72|5365.73|5364.23|99323
1758106800000|2025-09-17 11:00:00|5368.31|5366.81|5367.52|5366.02|5369.52|5368.02|5362.19|5360.69|78353
1758110400000|2025-09-17 12:00:00|5367.57|5366.07|5375.39|5373.89|5377.39|5375.89|5365.57|5364.07|41688
1758114000000|2025-09-17 13:00:00|5375.29|5373.79|5381.34|5379.84|5385.19|5383.69|5371.17|5369.67|86057
1758117600000|2025-09-17 14:00:00|5381.25|5379.75|5367.44|5365.94|5385.25|5383.75|5367.44|5365.94|57758
1758121200000|2025-09-17 15:00:00|5367.23|5365.73|5376.34|5374.84|5377.34|5375.84|5361.57|5360.07|132683
1758124800000|2025-09-17 16:00:00|5377.34|5375.84|5371.34|5369.84|5377.34|5375.84|5370.34|5368.84|13651
1758128400000|2025-09-17 17:00:00|5372.34|5370.84|5379.84|5378.34|5380.34|5378.84|5372.34|5370.84|4926
1758132000000|2025-09-17 18:00:00|5380.34|5378.84|5375.34|5373.84|5387.34|5385.84|5356.34|5354.84|22234
1758135600000|2025-09-17 19:00:00|5374.84|5373.34|5377.34|5375.84|5385.34|5383.84|5372.34|5370.84|12010
1758139200000|2025-09-17 20:00:00|5379.19|5376.19|5382.29|5379.29|5385.19|5382.19|5378.19|5375.19|0
1758142800000|2025-09-17 21:00:00|5382.39|5379.39|5382.9|5379.9|5383.5|5380.5|5382.09|5379.09|0
1758146400000|2025-09-17 22:00:00|5382.8|5379.8|5394.2|5391.2|5395.7|5392.7|5381.9|5378.9|0
1758150000000|2025-09-17 23:00:00|5394.4|5391.4|5395.9|5392.9|5396.7|5393.7|5394|5391|0
1758153600000|2025-09-18 00:00:00|5395.8|5392.8|5384.5|5382.5|5396.1|5393.1|5374|5372|2933
1758157200000|2025-09-18 01:00:00|5385|5383|5388.5|5386.5|5399.5|5397.5|5383.5|5381.5|1152
1758160800000|2025-09-18 02:00:00|5387.5|5385.5|5391.5|5389.5|5391.5|5389.5|5384.5|5382.5|561
1758164400000|2025-09-18 03:00:00|5392.5|5390.5|5397.5|5395.5|5401.5|5399.5|5392.5|5390.5|1114
1758168000000|2025-09-18 04:00:00|5397|5395|5389.5|5387.5|5397|5395|5389|5387|840
1758171600000|2025-09-18 05:00:00|5390.5|5388.5|5383.5|5381.5|5392.5|5390.5|5382.5|5380.5|1228
1758175200000|2025-09-18 06:00:00|5383.25|5381.75|5401.25|5399.75|5403.25|5401.75|5380.25|5378.75|15271
1758178800000|2025-09-18 07:00:00|5402.25|5400.75|5420.68|5419.18|5424.68|5423.18|5400.25|5398.75|43464
1758182400000|2025-09-18 08:00:00|5421.21|5419.71|5439.6|5438.1|5441.6|5440.1|5414.21|5412.71|63598
1758186000000|2025-09-18 09:00:00|5439.94|5438.44|5433.82|5432.32|5444.28|5442.78|5431.82|5430.32|72381
1758189600000|2025-09-18 10:00:00|5434|5432.5|5435.18|5433.68|5444.01|5442.51|5431|5429.5|35130
1758193200000|2025-09-18 11:00:00|5435.34|5433.84|5451.21|5449.71|5457.86|5456.36|5434.34|5432.84|36204
1758196800000|2025-09-18 12:00:00|5450.52|5449.02|5447.49|5445.99|5450.52|5449.02|5441.09|5439.59|63469
1758200400000|2025-09-18 13:00:00|5447.51|5446.01|5444.06|5442.56|5447.51|5446.01|5434.69|5433.19|63410
1758204000000|2025-09-18 14:00:00|5444.56|5443.06|5448.89|5447.39|5464.67|5463.17|5444.56|5443.06|68552
1758207600000|2025-09-18 15:00:00|5448.96|5447.46|5453.06|5451.56|5462.06|5460.56|5444.96|5443.46|119616
1758211200000|2025-09-18 16:00:00|5454.06|5452.56|5466.06|5464.56|5466.06|5464.56|5453.06|5451.56|18782
1758214800000|2025-09-18 17:00:00|5467.06|5465.56|5458.06|5456.56|5467.06|5465.56|5457.06|5455.56|9012
1758218400000|2025-09-18 18:00:00|5459.06|5457.56|5462.06|5460.56|5464.06|5462.56|5453.06|5451.56|3746
1758222000000|2025-09-18 19:00:00|5461.06|5459.56|5457.06|5455.56|5464.06|5462.56|5456.06|5454.56|7484
1758225600000|2025-09-18 20:00:00|5457.91|5454.91|5463.3|5460.3|5463.81|5460.81|5456.91|5453.91|29
1758229200000|2025-09-18 21:00:00|5463.4|5460.4|5463.8|5460.8|5463.9|5460.9|5463.2|5460.2|0
1758232800000|2025-09-18 22:00:00|5463.7|5460.7|5466.6|5463.6|5467.9|5464.9|5462.4|5459.4|0
1758236400000|2025-09-18 23:00:00|5466.7|5463.7|5466.5|5463.5|5468.4|5465.4|5465.9|5462.9|0
1758240000000|2025-09-19 00:00:00|5466.7|5463.7|5457.6|5455.6|5468.2|5465.2|5455.6|5453.6|2662
1758243600000|2025-09-19 01:00:00|5457.1|5455.1|5459.6|5457.6|5460.6|5458.6|5455.6|5453.6|647
1758247200000|2025-09-19 02:00:00|5460.6|5458.6|5457.1|5455.1|5461.6|5459.6|5453.6|5451.6|1422
1758250800000|2025-09-19 03:00:00|5457.6|5455.6|5456.6|5454.6|5459.6|5457.6|5453.6|5451.6|868
1758254400000|2025-09-19 04:00:00|5455.6|5453.6|5455.6|5453.6|5455.6|5453.6|5449.6|5447.6|670
1758258000000|2025-09-19 05:00:00|5456.6|5454.6|5451.6|5449.6|5457.6|5455.6|5447.6|5445.6|2126
1758261600000|2025-09-19 06:00:00|5451.35|5449.85|5458.35|5456.85|5463.35|5461.85|5451.35|5449.85|11436
1758265200000|2025-09-19 07:00:00|5460.35|5458.85|5481.89|5480.39|5482.89|5481.39|5456.35|5454.85|70027
1758268800000|2025-09-19 08:00:00|5481.84|5480.34|5479.77|5478.27|5495.67|5494.17|5477.77|5476.27|73804
1758272400000|2025-09-19 09:00:00|5480.06|5478.56|5463.55|5462.05|5483.74|5482.24|5462.55|5461.05|119153
1758276000000|2025-09-19 10:00:00|5462.55|5461.05|5458.23|5456.73|5463.14|5461.64|5453.49|5451.99|68430
1758279600000|2025-09-19 11:00:00|5458.19|5456.69|5460.5|5459|5462.28|5460.78|5454.08|5452.58|31504
1758283200000|2025-09-19 12:00:00|5459.5|5458|5467.49|5465.99|5469.18|5467.68|5459.5|5458|38897
1758286800000|2025-09-19 13:00:00|5467.51|5466.01|5472.48|5470.98|5472.51|5471.01|5464.44|5462.94|37170
1758290400000|2025-09-19 14:00:00|5471.97|5470.47|5473.19|5471.69|5483.19|5481.69|5467.97|5466.47|45774
1758294000000|2025-09-19 15:00:00|5474.19|5472.69|5457.77|5456.27|5475.19|5473.69|5454.77|5453.27|144646
1758297600000|2025-09-19 16:00:00|5458.27|5456.77|5459.77|5458.27|5462.77|5461.27|5457.77|5456.27|19225
1758301200000|2025-09-19 17:00:00|5460.77|5459.27|5465.77|5464.27|5466.77|5465.27|5458.77|5457.27|5828
1758304800000|2025-09-19 18:00:00|5466.77|5465.27|5464.77|5463.27|5467.77|5466.27|5461.77|5460.27|2222
1758308400000|2025-09-19 19:00:00|5465.77|5464.27|5465.77|5464.27|5471.77|5470.27|5464.27|5462.77|13303
1758312000000|2025-09-19 20:00:00|5466.22|5463.22|5465.02|5462.02|5468.62|5465.62|5463.32|5460.32|69
1758492000000|2025-09-21 22:00:00|5465.1|5462.1|5462.8|5459.8|5465.6|5462.6|5459.5|5456.5|0
1758495600000|2025-09-21 23:00:00|5462.9|5459.9|5461.8|5458.8|5463.4|5460.4|5461.3|5458.3|0
1758499200000|2025-09-22 00:00:00|5461.9|5458.9|5465.3|5463.3|5474.3|5472.3|5461.3|5458.3|1111
1758502800000|2025-09-22 01:00:00|5464.3|5462.3|5466.3|5464.3|5472.3|5470.3|5463.3|5461.3|377
1758506400000|2025-09-22 02:00:00|5467.3|5465.3|5468.3|5466.3|5469.3|5467.3|5465.3|5463.3|659
1758510000000|2025-09-22 03:00:00|5467.3|5465.3|5470.3|5468.3|5471.3|5469.3|5464.3|5462.3|632
1758513600000|2025-09-22 04:00:00|5471.3|5469.3|5469.3|5467.3|5473.3|5471.3|5465.3|5463.3|1012
1758517200000|2025-09-22 05:00:00|5470.3|5468.3|5463.3|5461.3|5470.3|5468.3|5463.3|5461.3|1823
1758520800000|2025-09-22 06:00:00|5463.05|5461.55|5455.05|5453.55|5467.05|5465.55|5452.05|5450.55|8365
1758524400000|2025-09-22 07:00:00|5456.05|5454.55|5443.84|5442.34|5461.05|5459.55|5430.4|5428.9|55929
1758528000000|2025-09-22 08:00:00|5443.53|5442.03|5445.61|5444.11|5454.35|5452.85|5441.53|5440.03|35216
1758531600000|2025-09-22 09:00:00|5445.56|5444.06|5429.5|5428|5448.56|5447.06|5428.5|5427|48001
1758535200000|2025-09-22 10:00:00|5429.77|5428.27|5439.86|5438.36|5447.56|5446.06|5426.77|5425.27|27395
1758538800000|2025-09-22 11:00:00|5439.92|5438.42|5440.75|5439.25|5445.69|5444.19|5436.92|5435.42|27477
1758542400000|2025-09-22 12:00:00|5440.56|5439.06|5440.54|5439.04|5447.53|5446.03|5436.56|5435.06|24868
1758546000000|2025-09-22 13:00:00|5440.81|5439.31|5440.37|5438.87|5443.81|5442.31|5433.37|5431.87|57013
1758549600000|2025-09-22 14:00:00|5440.09|5438.59|5440.26|5438.76|5440.76|5439.26|5430.24|5428.74|40654
1758553200000|2025-09-22 15:00:00|5439.98|5438.48|5439.09|5437.59|5449.09|5447.59|5436.09|5434.59|100759
1758556800000|2025-09-22 16:00:00|5440.09|5438.59|5450.09|5448.59|5450.09|5448.59|5439.09|5437.59|10915
1758560400000|2025-09-22 17:00:00|5450.59|5449.09|5453.09|5451.59|5455.09|5453.59|5449.09|5447.59|4562
1758564000000|2025-09-22 18:00:00|5452.09|5450.59|5456.09|5454.59|5456.09|5454.59|5451.09|5449.59|2035
1758567600000|2025-09-22 19:00:00|5455.59|5454.09|5452.59|5451.09|5456.09|5454.59|5452.09|5450.59|6975
1758571200000|2025-09-22 20:00:00|5453.09|5451.59|5451.94|5448.94|5453.94|5451.59|5448.74|5445.74|49
1758574800000|2025-09-22 21:00:00|5451.24|5448.24|5452.9|5449.9|5453.4|5450.4|5451.24|5448.24|0
1758578400000|2025-09-22 22:00:00|5452.5|5449.5|5451.4|5448.4|5453.1|5450.1|5449.1|5446.1|0
1758582000000|2025-09-22 23:00:00|5451.5|5448.5|5452.7|5449.7|5453.4|5450.4|5450.6|5447.6|0
1758585600000|2025-09-23 00:00:00|5452.8|5449.8|5450.6|5448.6|5455.6|5453.6|5450.6|5448.1|454
1758589200000|2025-09-23 01:00:00|5451.1|5449.1|5450.6|5448.6|5454.6|5452.6|5449.6|5447.6|711
1758592800000|2025-09-23 02:00:00|5451.1|5449.1|5449.1|5447.1|5452.6|5450.6|5448.6|5446.6|421
1758596400000|2025-09-23 03:00:00|5448.6|5446.6|5451.6|5449.6|5453.6|5451.6|5448.6|5446.6|398
1758600000000|2025-09-23 04:00:00|5451.1|5449.1|5447.6|5445.6|5451.6|5449.6|5446.1|5444.1|279
1758603600000|2025-09-23 05:00:00|5448.6|5446.6|5449.6|5447.6|5459.6|5457.6|5447.6|5445.6|3097
1758607200000|2025-09-23 06:00:00|5449.35|5447.85|5458.35|5456.85|5459.85|5458.35|5447.35|5445.85|8521
1758610800000|2025-09-23 07:00:00|5458.85|5457.35|5461.05|5459.55|5463.35|5461.85|5448.35|5446.85|36980
1758614400000|2025-09-23 08:00:00|5460.92|5459.42|5480.32|5478.82|5484.94|5483.44|5458.92|5457.42|47190
1758618000000|2025-09-23 09:00:00|5480.39|5478.89|5481.22|5479.72|5483.45|5481.95|5476.39|5474.89|37695
1758621600000|2025-09-23 10:00:00|5481.05|5479.55|5468.39|5466.89|5481.05|5479.55|5461.49|5459.99|41858
1758625200000|2025-09-23 11:00:00|5468.28|5466.78|5476.33|5474.83|5476.33|5474.83|5465.28|5463.78|17450
1758628800000|2025-09-23 12:00:00|5476.24|5474.74|5485.41|5483.91|5485.41|5483.91|5476.24|5474.74|25331
1758632400000|2025-09-23 13:00:00|5485.25|5483.75|5492.07|5490.57|5496.07|5494.57|5479.24|5477.74|52077
1758636000000|2025-09-23 14:00:00|5492.31|5490.81|5489.37|5487.87|5493.77|5492.27|5483.31|5481.81|46656
1758639600000|2025-09-23 15:00:00|5489.72|5488.22|5473.87|5472.37|5489.72|5488.22|5472.87|5471.37|112809
1758643200000|2025-09-23 16:00:00|5472.87|5471.37|5476.87|5475.37|5479.87|5478.37|5469.87|5468.37|17371
1758646800000|2025-09-23 17:00:00|5477.87|5476.37|5462.87|5461.37|5477.87|5476.37|5456.87|5455.37|13151
1758650400000|2025-09-23 18:00:00|5462.37|5460.87|5457.87|5456.37|5465.87|5464.37|5456.87|5455.37|8797
1758654000000|2025-09-23 19:00:00|5458.87|5457.37|5458.37|5456.87|5459.87|5458.37|5448.87|5447.37|14731
1758657600000|2025-09-23 20:00:00|5460.92|5457.92|5460.82|5457.82|5462.52|5459.52|5458.72|5455.72|15
1758661200000|2025-09-23 21:00:00|5460.52|5457.52|5463.5|5460.5|5464.7|5461.7|5460.52|5457.52|0
1758664800000|2025-09-23 22:00:00|5463|5460|5463.5|5460.5|5466.1|5463.1|5461.8|5458.8|0
1758668400000|2025-09-23 23:00:00|5463.6|5460.6|5462.4|5459.4|5464.3|5461.3|5461.9|5458.9|0
1758672000000|2025-09-24 00:00:00|5462.2|5459.2|5458.9|5456.9|5462.6|5459.6|5453.4|5451.4|1162
1758675600000|2025-09-24 01:00:00|5458.4|5456.4|5458.4|5456.4|5459.4|5457.4|5456.4|5454.4|638
1758679200000|2025-09-24 02:00:00|5458.9|5456.9|5460.4|5458.4|5461.4|5459.4|5458.4|5456.4|421
1758682800000|2025-09-24 03:00:00|5461.4|5459.4|5460.4|5458.4|5461.4|5459.4|5459.4|5457.4|114
1758686400000|2025-09-24 04:00:00|5461.4|5459.4|5459.4|5457.4|5461.4|5459.4|5458.4|5456.4|268
1758690000000|2025-09-24 05:00:00|5460.4|5458.4|5469.4|5467.4|5469.4|5467.4|5457.4|5455.4|3199
1758693600000|2025-09-24 06:00:00|5469.15|5467.65|5473.15|5471.65|5476.15|5474.65|5466.15|5464.65|7164
1758697200000|2025-09-24 07:00:00|5472.15|5470.65|5471.24|5469.74|5475.15|5473.65|5450.58|5449.08|43004
1758700800000|2025-09-24 08:00:00|5471.44|5469.94|5467.03|5465.53|5471.44|5469.94|5464.92|5463.42|25162
1758704400000|2025-09-24 09:00:00|5467.25|5465.75|5464.02|5462.52|5469.62|5468.12|5460.64|5459.14|22201
1758708000000|2025-09-24 10:00:00|5464.18|5462.68|5467.91|5466.41|5471.91|5470.41|5461.18|5459.68|28517
1758711600000|2025-09-24 11:00:00|5467.63|5466.13|5459.92|5458.42|5468.63|5467.13|5451.37|5449.87|23226
1758715200000|2025-09-24 12:00:00|5459.09|5457.59|5456.45|5454.95|5465.59|5464.09|5455.45|5453.95|27634
1758718800000|2025-09-24 13:00:00|5456.19|5454.69|5463.94|5462.44|5470.83|5469.33|5455.19|5453.69|48926
1758722400000|2025-09-24 14:00:00|5464.02|5462.52|5478.34|5476.84|5482.84|5481.34|5464.02|5462.52|42992
1758726000000|2025-09-24 15:00:00|5478.28|5476.78|5461.34|5459.84|5478.28|5476.78|5461.34|5459.84|121096
1758729600000|2025-09-24 16:00:00|5462.34|5460.84|5464.34|5462.84|5468.34|5466.84|5458.34|5456.84|12996
1758733200000|2025-09-24 17:00:00|5464.84|5463.34|5462.34|5460.84|5470.34|5468.84|5461.34|5459.84|5083
1758736800000|2025-09-24 18:00:00|5461.34|5459.84|5464.34|5462.84|5465.34|5463.84|5459.34|5457.84|2099
1758740400000|2025-09-24 19:00:00|5463.34|5461.84|5466.34|5464.84|5467.34|5465.84|5462.34|5460.84|5247
1758744000000|2025-09-24 20:00:00|5466.89|5463.89|5470.49|5467.49|5472.29|5469.29|5466.89|5463.89|23
1758747600000|2025-09-24 21:00:00|5470.99|5467.99|5471.3|5468.3|5472|5469|5470.2|5467.2|0
1758751200000|2025-09-24 22:00:00|5472.4|5469.4|5471.2|5468.2|5472.6|5469.6|5469.3|5466.3|0
1758754800000|2025-09-24 23:00:00|5471|5468|5472.2|5469.2|5472.4|5469.4|5469.6|5466.6|0
1758758400000|2025-09-25 00:00:00|5472.1|5469.1|5469.5|5467.5|5476|5473.5|5468.5|5466.5|874
1758762000000|2025-09-25 01:00:00|5468.5|5466.5|5472.5|5470.5|5473.5|5471.5|5465.5|5463.5|307
1758765600000|2025-09-25 02:00:00|5472|5470|5473|5471|5474.5|5472.5|5471.5|5469.5|123
1758769200000|2025-09-25 03:00:00|5473.5|5471.5|5472.5|5470.5|5474.5|5472.5|5471.5|5469.5|280
1758772800000|2025-09-25 04:00:00|5471.5|5469.5|5468.5|5466.5|5473.5|5471.5|5468|5466|461
1758776400000|2025-09-25 05:00:00|5468|5466|5471.5|5469.5|5471.5|5469.5|5465.5|5463.5|839
1758780000000|2025-09-25 06:00:00|5471.25|5469.75|5457.25|5455.75|5476.25|5474.75|5456.25|5454.75|8700
1758783600000|2025-09-25 07:00:00|5456.25|5454.75|5457.63|5456.13|5461.25|5459.75|5432.25|5430.75|58004
1758787200000|2025-09-25 08:00:00|5457.31|5455.81|5440.54|5439.04|5460.31|5458.81|5438.54|5437.04|46482
1758790800000|2025-09-25 09:00:00|5440.63|5439.13|5436.39|5434.89|5451.13|5449.63|5428.49|5426.99|55227
1758794400000|2025-09-25 10:00:00|5436.03|5434.53|5439.21|5437.71|5444.63|5443.13|5433.03|5431.53|27445
1758798000000|2025-09-25 11:00:00|5439.36|5437.86|5424.33|5422.83|5440.36|5438.86|5416.62|5415.12|41925
1758801600000|2025-09-25 12:00:00|5424.5|5423|5424.13|5422.63|5428.36|5426.86|5415.13|5413.63|43720
1758805200000|2025-09-25 13:00:00|5424.05|5422.55|5432.69|5431.19|5438.69|5437.19|5424.05|5422.55|52650
1758808800000|2025-09-25 14:00:00|5433.12|5431.62|5449.33|5447.83|5451.33|5449.83|5432.12|5430.62|53525
1758812400000|2025-09-25 15:00:00|5449.52|5448.02|5452.42|5450.92|5453.42|5451.92|5433.42|5431.92|135058
1758816000000|2025-09-25 16:00:00|5451.42|5449.92|5455.42|5453.92|5457.42|5455.92|5448.42|5446.92|20400
1758819600000|2025-09-25 17:00:00|5455.92|5454.42|5443.42|5441.92|5458.42|5456.92|5443.42|5441.92|15712
1758823200000|2025-09-25 18:00:00|5444.42|5442.92|5455.42|5453.92|5456.42|5454.92|5433.42|5431.92|10291
1758826800000|2025-09-25 19:00:00|5454.42|5452.92|5459.42|5457.92|5461.42|5459.92|5450.42|5448.92|9858
1758830400000|2025-09-25 20:00:00|5459.97|5456.97|5461.87|5458.87|5465.17|5462.17|5458.77|5455.77|56
1758834000000|2025-09-25 21:00:00|5461.57|5458.57|5460.77|5457.77|5461.77|5458.77|5460.47|5457.47|0
1758837600000|2025-09-25 22:00:00|5461.37|5458.37|5462.9|5459.9|5466.7|5463.7|5460.87|5457.87|0
1758841200000|2025-09-25 23:00:00|5462.8|5459.8|5459.9|5456.9|5463.7|5460.7|5459.5|5456.5|0
1758844800000|2025-09-26 00:00:00|5460|5457|5459|5457|5462.7|5459.7|5453|5451|1065
1758848400000|2025-09-26 01:00:00|5458.5|5456.5|5455|5453|5458.5|5456.5|5452|5450|834
1758852000000|2025-09-26 02:00:00|5456|5454|5455|5453|5460|5458|5453|5451|243
1758855600000|2025-09-26 03:00:00|5454.5|5452.5|5453|5451|5455|5453|5449|5447|549
1758859200000|2025-09-26 04:00:00|5452|5450|5448|5446|5456|5454|5447|5445|1129
1758862800000|2025-09-26 05:00:00|5449|5447|5454|5452|5455|5453|5447|5445|1758
1758866400000|2025-09-26 06:00:00|5453.75|5452.25|5460.75|5459.25|5467.75|5466.25|5452.75|5451.25|11800
1758870000000|2025-09-26 07:00:00|5462.75|5461.25|5477.29|5475.79|5485.58|5484.08|5460.75|5459.25|63031
1758873600000|2025-09-26 08:00:00|5478.18|5476.68|5464.34|5462.84|5482.18|5480.68|5464.34|5462.84|33003
1758877200000|2025-09-26 09:00:00|5464.33|5462.83|5465.77|5464.27|5469.94|5468.44|5460.33|5458.83|40328
1758880800000|2025-09-26 10:00:00|5466.77|5465.27|5465.97|5464.47|5469.77|5468.27|5461.92|5460.42|18021
1758884400000|2025-09-26 11:00:00|5465.55|5464.05|5484.63|5483.13|5486.13|5484.63|5462.55|5461.05|24054
1758888000000|2025-09-26 12:00:00|5484.66|5483.16|5499.12|5497.62|5501.44|5499.94|5479.73|5478.23|57982
1758891600000|2025-09-26 13:00:00|5498.3|5496.8|5502.14|5500.64|5502.64|5501.14|5481.95|5480.45|54545
1758895200000|2025-09-26 14:00:00|5502.33|5500.83|5492.76|5491.26|5504.83|5503.33|5486.71|5485.21|62166
1758898800000|2025-09-26 15:00:00|5492.52|5491.02|5493.64|5492.14|5501.64|5500.14|5489.8|5488.3|137558
1758902400000|2025-09-26 16:00:00|5492.64|5491.14|5503.64|5502.14|5504.64|5503.14|5490.64|5489.14|16039
1758906000000|2025-09-26 17:00:00|5503.14|5501.64|5500.64|5499.14|5503.64|5502.14|5497.64|5496.14|10115
1758909600000|2025-09-26 18:00:00|5499.64|5498.14|5502.64|5501.14|5503.64|5502.14|5497.64|5496.14|4412
1758913200000|2025-09-26 19:00:00|5501.64|5500.14|5503.64|5502.14|5506.64|5505.14|5500.64|5499.14|10491
1758916800000|2025-09-26 20:00:00|5504.39|5501.39|5505.59|5502.59|5509.29|5506.29|5503.59|5500.59|8
1759096800000|2025-09-28 22:00:00|5507.5|5504.5|5509.7|5506.7|5512.2|5509.2|5505.8|5502.8|0
1759100400000|2025-09-28 23:00:00|5509.8|5506.8|5511.6|5508.6|5513.5|5510.5|5509.4|5506.4|0
1759104000000|2025-09-29 00:00:00|5511.5|5508.5|5516.2|5514.2|5520.7|5518.7|5510.5|5507.5|2153
1759107600000|2025-09-29 01:00:00|5517.2|5515.2|5514.2|5512.2|5517.2|5515.2|5511.2|5509.2|854
1759111200000|2025-09-29 02:00:00|5513.2|5511.2|5518.2|5516.2|5518.2|5516.2|5511.2|5509.2|916
1759114800000|2025-09-29 03:00:00|5517.2|5515.2|5518.2|5516.2|5519.2|5517.2|5514.2|5512.2|576
1759118400000|2025-09-29 04:00:00|5517.2|5515.2|5523.2|5521.2|5527.2|5525.2|5517.2|5515.2|1526
1759122000000|2025-09-29 05:00:00|5522.2|5520.2|5521.2|5519.2|5528.2|5526.2|5521.2|5519.2|2287
1759125600000|2025-09-29 06:00:00|5520.95|5519.45|5526.95|5525.45|5535.95|5534.45|5516.95|5515.45|16425
1759129200000|2025-09-29 07:00:00|5527.95|5526.45|5504.8|5503.3|5527.95|5526.45|5502.8|5501.3|48032
1759132800000|2025-09-29 08:00:00|5505.02|5503.52|5516.18|5514.68|5520.34|5518.84|5502.23|5500.73|34522
1759136400000|2025-09-29 09:00:00|5516.31|5514.81|5505.13|5503.63|5520.15|5518.65|5505.13|5503.63|32206
1759140000000|2025-09-29 10:00:00|5505.04|5503.54|5505.24|5503.74|5516.72|5515.22|5500.6|5499.1|26757
1759143600000|2025-09-29 11:00:00|5505.69|5504.19|5507.87|5506.37|5509.87|5508.37|5498.88|5497.38|17897
1759147200000|2025-09-29 12:00:00|5508.16|5506.66|5500.08|5498.58|5508.16|5506.66|5499.08|5497.58|31608
1759150800000|2025-09-29 13:00:00|5500.07|5498.57|5504.21|5502.71|5506.51|5505.01|5496.07|5494.57|28559
1759154400000|2025-09-29 14:00:00|5504.48|5502.98|5516.24|5514.74|5518.47|5516.97|5503.98|5502.48|40251
1759158000000|2025-09-29 15:00:00|5516.55|5515.05|5506.09|5504.59|5520.98|5519.48|5504.09|5502.59|146148
1759161600000|2025-09-29 16:00:00|5507.09|5505.59|5508.09|5506.59|5510.09|5508.59|5505.09|5503.59|12895
1759165200000|2025-09-29 17:00:00|5507.09|5505.59|5506.09|5504.59|5507.09|5505.59|5502.09|5500.59|4501
1759168800000|2025-09-29 18:00:00|5507.09|5505.59|5509.09|5507.59|5511.09|5509.59|5505.09|5503.59|3555
1759172400000|2025-09-29 19:00:00|5508.59|5507.09|5511.09|5509.59|5511.09|5509.59|5503.59|5502.09|5841
1759176000000|2025-09-29 20:00:00|5511.64|5508.64|5507.84|5504.84|5513.14|5510.14|5506.54|5503.54|9
1759179600000|2025-09-29 21:00:00|5507.74|5504.74|5507.5|5504.5|5508.1|5505.1|5507|5504|0
1759183200000|2025-09-29 22:00:00|5508.1|5505.1|5511.1|5508.1|5511.7|5508.7|5506.6|5503.6|0
1759186800000|2025-09-29 23:00:00|5511.3|5508.3|5510|5507|5512.8|5509.8|5509.4|5506.4|0
1759190400000|2025-09-30 00:00:00|5509.8|5506.8|5512.6|5510.6|5515.6|5513.6|5506.2|5503.2|911
1759194000000|2025-09-30 01:00:00|5511.6|5509.6|5510.6|5508.6|5512.6|5510.6|5506.6|5504.6|275
1759197600000|2025-09-30 02:00:00|5511.6|5509.6|5511.6|5509.6|5512.6|5510.6|5509.6|5507.6|245
1759201200000|2025-09-30 03:00:00|5510.6|5508.6|5513.1|5511.1|5516.6|5514.6|5509.6|5507.6|362
1759204800000|2025-09-30 04:00:00|5513.6|5511.6|5511.1|5509.1|5514.6|5512.6|5511.1|5509.1|156
1759208400000|2025-09-30 05:00:00|5510.6|5508.6|5509.6|5507.6|5513.6|5511.6|5508.6|5506.6|724
1759212000000|2025-09-30 06:00:00|5509.35|5507.85|5501.35|5499.85|5516.35|5514.85|5501.35|5499.85|9229
1759215600000|2025-09-30 07:00:00|5500.35|5498.85|5492.27|5490.77|5502.35|5500.85|5487.27|5485.77|48243
1759219200000|2025-09-30 08:00:00|5491.93|5490.43|5499.65|5498.15|5502.65|5501.15|5483.93|5482.43|36940
1759222800000|2025-09-30 09:00:00|5500.17|5498.67|5501.01|5499.51|5505.07|5503.57|5497.09|5495.59|35420
1759226400000|2025-09-30 10:00:00|5502.01|5500.51|5503.78|5502.28|5506.01|5504.51|5498.82|5497.32|22825
1759230000000|2025-09-30 11:00:00|5504|5502.5|5506.09|5504.59|5507.59|5506.09|5501|5499.5|19399
1759233600000|2025-09-30 12:00:00|5506.02|5504.52|5512.5|5511|5513.5|5512|5504.46|5502.96|33626
1759237200000|2025-09-30 13:00:00|5512.42|5510.92|5515.69|5514.19|5519.57|5518.07|5510.42|5508.92|36873
1759240800000|2025-09-30 14:00:00|5515.52|5514.02|5519.09|5517.59|5520.09|5518.59|5506.38|5504.88|46999
1759244400000|2025-09-30 15:00:00|5519|5517.5|5531.49|5529.99|5532.49|5530.99|5519|5517.5|204566
1759248000000|2025-09-30 16:00:00|5532.49|5530.99|5529.49|5527.99|5541.49|5539.99|5528.49|5526.99|25502
1759251600000|2025-09-30 17:00:00|5530.49|5528.99|5529.49|5527.99|5532.49|5530.99|5525.49|5523.99|6881
1759255200000|2025-09-30 18:00:00|5529.99|5528.49|5535.49|5533.99|5536.49|5534.99|5529.49|5527.99|3636
1759258800000|2025-09-30 19:00:00|5535.99|5534.49|5541.99|5540.49|5545.49|5543.99|5534.49|5532.99|14032
1759262400000|2025-09-30 20:00:00|5538.44|5535.44|5529.44|5526.44|5539.94|5536.94|5527.54|5524.54|10
1759266000000|2025-09-30 21:00:00|5529.64|5526.64|5530.5|5527.5|5530.7|5527.7|5528.9|5525.9|0
1759269600000|2025-09-30 22:00:00|5530|5527|5529.3|5526.3|5536.3|5533.3|5527.1|5524.1|0
1759273200000|2025-09-30 23:00:00|5529.2|5526.2|5534.3|5531.3|5536.1|5533.1|5527.2|5524.2|0
1759276800000|2025-10-01 00:00:00|5534.5|5531.5|5534|5532|5540|5538|5531|5529|2028
1759280400000|2025-10-01 01:00:00|5535|5533|5531|5529|5535.5|5533.5|5530|5528|1084
1759284000000|2025-10-01 02:00:00|5530|5528|5530|5528|5532|5530|5528.5|5526.5|375
1759287600000|2025-10-01 03:00:00|5529|5527|5532.5|5530.5|5534|5532|5527|5525|778
1759291200000|2025-10-01 04:00:00|5533|5531|5529|5527|5534|5532|5528|5526|555
1759294800000|2025-10-01 05:00:00|5528|5526|5523|5521|5528.5|5526.5|5520|5518|2123
1759298400000|2025-10-01 06:00:00|5522.75|5521.25|5518.75|5517.25|5530.75|5529.25|5514.75|5513.25|13066
1759302000000|2025-10-01 07:00:00|5516.75|5515.25|5518.38|5516.88|5520.38|5518.88|5502.75|5501.25|49912
1759305600000|2025-10-01 08:00:00|5518.07|5516.57|5525.23|5523.73|5528.89|5527.39|5506.06|5504.56|34332
1759309200000|2025-10-01 09:00:00|5525.46|5523.96|5544.77|5543.27|5549.77|5548.27|5524.46|5522.96|45481
1759312800000|2025-10-01 10:00:00|5544.87|5543.37|5552.33|5550.83|5554.9|5553.4|5544.38|5542.88|28536
1759316400000|2025-10-01 11:00:00|5552.39|5550.89|5554.3|5552.8|5556.35|5554.85|5546.07|5544.57|34201
1759320000000|2025-10-01 12:00:00|5554.36|5552.86|5552.39|5550.89|5555.36|5553.86|5542.34|5540.84|29284
1759323600000|2025-10-01 13:00:00|5552.15|5550.65|5571.41|5569.91|5572.41|5570.91|5551.15|5549.65|49568
1759327200000|2025-10-01 14:00:00|5571.31|5569.81|5577.97|5576.47|5584.77|5583.27|5569.81|5568.31|61249
1759330800000|2025-10-01 15:00:00|5577.75|5576.25|5589.57|5588.07|5591.57|5590.07|5576.75|5575.25|160515
1759334400000|2025-10-01 16:00:00|5590.57|5589.07|5599.57|5598.07|5602.57|5601.07|5589.57|5588.07|70833
1759338000000|2025-10-01 17:00:00|5599.07|5597.57|5611.57|5610.07|5613.57|5612.07|5597.57|5596.07|23325
1759341600000|2025-10-01 18:00:00|5612.57|5611.07|5613.57|5612.07|5615.57|5614.07|5608.57|5607.07|15569
1759345200000|2025-10-01 19:00:00|5614.57|5613.07|5609.07|5607.57|5617.57|5616.07|5607.57|5606.07|12171
1759348800000|2025-10-01 20:00:00|5608.32|5605.32|5605.92|5602.92|5609.12|5606.12|5604.42|5601.42|82
1759352400000|2025-10-01 21:00:00|5605.82|5602.82|5606|5603|5607|5604|5605.5|5602.5|0
1759356000000|2025-10-01 22:00:00|5606.1|5603.1|5607.6|5604.6|5609.6|5606.6|5606.1|5603.1|0
1759359600000|2025-10-01 23:00:00|5607.5|5604.5|5608.5|5605.5|5610.1|5607.1|5605.9|5602.9|0
1759363200000|2025-10-02 00:00:00|5608.7|5605.7|5613.7|5611.7|5614.7|5612.7|5606.7|5604.7|1268
1759366800000|2025-10-02 01:00:00|5614.2|5612.2|5620.7|5618.7|5621.7|5619.7|5612.7|5610.7|1770
1759370400000|2025-10-02 02:00:00|5621.2|5619.2|5618.7|5616.7|5621.7|5619.7|5614.7|5612.7|1286
1759374000000|2025-10-02 03:00:00|5618.2|5616.2|5621.7|5619.7|5622.2|5620.2|5617.7|5615.7|621
1759377600000|2025-10-02 04:00:00|5620.7|5618.7|5618.7|5616.7|5625.7|5623.7|5617.7|5615.7|1174
1759381200000|2025-10-02 05:00:00|5619.2|5617.2|5622.7|5620.7|5625.7|5623.7|5618.7|5616.7|1657
1759384800000|2025-10-02 06:00:00|5622.45|5620.95|5623.45|5621.95|5629.45|5627.95|5615.95|5614.45|13586
1759388400000|2025-10-02 07:00:00|5624.45|5622.95|5633.01|5631.51|5642.45|5640.95|5622.45|5620.95|92533
1759392000000|2025-10-02 08:00:00|5633.09|5631.59|5659.86|5658.36|5659.86|5658.36|5633.09|5631.59|108897
1759395600000|2025-10-02 09:00:00|5659.64|5658.14|5653.66|5652.16|5661.52|5660.02|5647.14|5645.64|88448
1759399200000|2025-10-02 10:00:00|5653.55|5652.05|5664.14|5662.64|5664.14|5662.64|5653.52|5652.02|56501
1759402800000|2025-10-02 11:00:00|5663.35|5661.85|5666.73|5665.23|5669.73|5668.23|5656.35|5654.85|53146
1759406400000|2025-10-02 12:00:00|5666.85|5665.35|5663.17|5661.67|5674.62|5673.12|5662.17|5660.67|89849
1759410000000|2025-10-02 13:00:00|5663.02|5661.52|5658.7|5657.2|5669.69|5668.19|5657.7|5656.2|63848
1759413600000|2025-10-02 14:00:00|5658.63|5657.13|5643.62|5642.12|5659.13|5657.63|5643.62|5642.12|83521
1759417200000|2025-10-02 15:00:00|5643.58|5642.08|5653.49|5651.99|5654.49|5652.99|5640.58|5639.08|140856
1759420800000|2025-10-02 16:00:00|5652.49|5650.99|5655.49|5653.99|5659.49|5657.99|5650.49|5648.99|15291
1759424400000|2025-10-02 17:00:00|5654.49|5652.99|5661.49|5659.99|5661.49|5659.99|5653.49|5651.99|12628
1759428000000|2025-10-02 18:00:00|5660.99|5659.49|5662.49|5660.99|5666.49|5664.99|5660.49|5658.99|4838
1759431600000|2025-10-02 19:00:00|5662.99|5661.49|5655.99|5654.49|5664.49|5662.99|5655.49|5653.99|7683
1759435200000|2025-10-02 20:00:00|5657.14|5654.14|5656.44|5653.44|5659.94|5656.94|5655.64|5652.64|69
1759438800000|2025-10-02 21:00:00|5656.24|5653.24|5657.1|5654.1|5657.4|5654.4|5656.14|5653.14|0
1759442400000|2025-10-02 22:00:00|5656.7|5653.7|5656.8|5653.8|5657.8|5654.8|5652|5649|0
1759446000000|2025-10-02 23:00:00|5657.1|5654.1|5660.2|5657.2|5660.2|5657.2|5655.7|5652.7|0
1759449600000|2025-10-03 00:00:00|5659.8|5656.8|5662.1|5660.1|5665.1|5663.1|5657.1|5655.1|1172
1759453200000|2025-10-03 01:00:00|5661.6|5659.6|5667.6|5665.6|5668.1|5666.1|5659.6|5657.6|873
1759456800000|2025-10-03 02:00:00|5668.1|5666.1|5665.1|5663.1|5668.1|5666.1|5662.1|5660.1|546
1759460400000|2025-10-03 03:00:00|5665.6|5663.6|5669.1|5667.1|5670.1|5668.1|5664.1|5662.1|560
1759464000000|2025-10-03 04:00:00|5670.1|5668.1|5665.1|5663.1|5671.1|5669.1|5665.1|5663.1|1185
1759467600000|2025-10-03 05:00:00|5666.1|5664.1|5663.1|5661.1|5668.1|5666.1|5662.1|5660.1|1806
1759471200000|2025-10-03 06:00:00|5662.85|5661.35|5666.85|5665.35|5668.85|5667.35|5659.85|5658.35|11121
1759474800000|2025-10-03 07:00:00|5667.85|5666.35|5660.08|5658.58|5668.85|5667.35|5657.08|5655.58|43944
1759478400000|2025-10-03 08:00:00|5659.93|5658.43|5655.11|5653.61|5662.43|5660.93|5652.11|5650.61|42039
1759482000000|2025-10-03 09:00:00|5655.37|5653.87|5660.96|5659.46|5661.25|5659.75|5655.18|5653.68|76381
1759485600000|2025-10-03 10:00:00|5659.96|5658.46|5659.89|5658.39|5662.85|5661.35|5654.96|5653.46|30062
1759489200000|2025-10-03 11:00:00|5660.22|5658.72|5644.1|5642.6|5660.22|5658.72|5642.1|5640.6|39252
1759492800000|2025-10-03 12:00:00|5644.19|5642.69|5644.29|5642.79|5648.12|5646.62|5642.29|5640.79|31531
1759496400000|2025-10-03 13:00:00|5643.91|5642.41|5649.92|5648.42|5651.71|5650.21|5643.91|5642.41|41109
1759500000000|2025-10-03 14:00:00|5649.85|5648.35|5652.14|5650.64|5652.94|5651.44|5644.94|5643.44|49076
1759503600000|2025-10-03 15:00:00|5652.27|5650.77|5659.24|5657.74|5660.24|5658.74|5646.27|5644.77|113839
1759507200000|2025-10-03 16:00:00|5658.24|5656.74|5658.24|5656.74|5659.24|5657.74|5656.24|5654.74|9770
1759510800000|2025-10-03 17:00:00|5657.24|5655.74|5645.24|5643.74|5658.24|5656.74|5642.24|5640.74|9704
1759514400000|2025-10-03 18:00:00|5644.24|5642.74|5651.24|5649.74|5653.74|5652.24|5642.24|5640.74|5814
1759518000000|2025-10-03 19:00:00|5652.24|5650.74|5654.74|5653.24|5656.24|5654.74|5650.24|5648.74|8989
1759521600000|2025-10-03 20:00:00|5653.89|5650.89|5652.29|5649.29|5655.19|5652.19|5650.09|5647.09|12
1759701600000|2025-10-05 22:00:00|5657.9|5654.9|5662.6|5659.6|5663.4|5660.4|5656.2|5653.2|0
1759705200000|2025-10-05 23:00:00|5662.8|5659.8|5663.8|5660.8|5667.6|5664.6|5662.4|5659.4|0
1759708800000|2025-10-06 00:00:00|5663.9|5660.9|5657.3|5655.3|5669.8|5667.8|5655.8|5653.8|1627
1759712400000|2025-10-06 01:00:00|5657.8|5655.8|5655.8|5653.8|5658.3|5656.3|5652.8|5650.8|497
1759716000000|2025-10-06 02:00:00|5655.3|5653.3|5653.8|5651.8|5656.8|5654.8|5651.8|5649.8|275
1759719600000|2025-10-06 03:00:00|5654.8|5652.8|5655.8|5653.8|5658.8|5656.8|5651.3|5649.3|308
1759723200000|2025-10-06 04:00:00|5656.3|5654.3|5661.8|5659.8|5664.8|5662.8|5653.8|5651.8|937
1759726800000|2025-10-06 05:00:00|5660.8|5658.8|5656.8|5654.8|5660.8|5658.8|5652.8|5650.8|2109
1759730400000|2025-10-06 06:00:00|5656.55|5655.05|5644.55|5643.05|5657.55|5656.05|5642.55|5641.05|14676
1759734000000|2025-10-06 07:00:00|5645.55|5644.05|5610.42|5608.92|5652.37|5650.87|5606.42|5604.92|88894
1759737600000|2025-10-06 08:00:00|5609.82|5608.32|5626.99|5625.49|5628.99|5627.49|5605.82|5604.32|43374
1759741200000|2025-10-06 09:00:00|5626.96|5625.46|5627.6|5626.1|5633.83|5632.33|5619.01|5617.51|37013
1759744800000|2025-10-06 10:00:00|5627.1|5625.6|5639.14|5637.64|5640.14|5638.64|5626.78|5625.28|31228
1759748400000|2025-10-06 11:00:00|5639.47|5637.97|5647.83|5646.33|5648.83|5647.33|5638.47|5636.97|31073
1759752000000|2025-10-06 12:00:00|5647.62|5646.12|5639.8|5638.3|5649.62|5648.12|5635.65|5634.15|28252
1759755600000|2025-10-06 13:00:00|5639.93|5638.43|5637.66|5636.16|5650.24|5648.74|5636.66|5635.16|35655
1759759200000|2025-10-06 14:00:00|5637.83|5636.33|5634.46|5632.96|5643.46|5641.96|5630.83|5629.33|57744
1759762800000|2025-10-06 15:00:00|5634.3|5632.8|5637.05|5635.55|5637.05|5635.55|5627.05|5625.55|108427
1759766400000|2025-10-06 16:00:00|5638.05|5636.55|5639.05|5637.55|5641.05|5639.55|5634.05|5632.55|16086
1759770000000|2025-10-06 17:00:00|5638.05|5636.55|5642.05|5640.55|5644.05|5642.55|5638.05|5636.55|6187
1759773600000|2025-10-06 18:00:00|5641.05|5639.55|5637.05|5635.55|5642.05|5640.55|5635.05|5633.55|6157
1759777200000|2025-10-06 19:00:00|5636.05|5634.55|5636.05|5634.55|5640.05|5638.55|5633.05|5631.55|9214
1759780800000|2025-10-06 20:00:00|5636.8|5633.8|5638.6|5635.6|5639.5|5636.5|5636.2|5633.2|27
1759784400000|2025-10-06 21:00:00|5638.5|5635.5|5638.3|5635.3|5639|5636|5637.8|5634.8|0
1759788000000|2025-10-06 22:00:00|5638.8|5635.8|5630.3|5627.3|5640.4|5637.4|5629.4|5626.4|0
1759791600000|2025-10-06 23:00:00|5630.2|5627.2|5630.1|5627.1|5632.4|5629.4|5628.2|5625.2|0
1759795200000|2025-10-07 00:00:00|5630|5627|5635.6|5633.6|5638.6|5636.6|5626.8|5623.8|1289
1759798800000|2025-10-07 01:00:00|5636.6|5634.6|5638.1|5636.1|5640.6|5638.6|5633.6|5631.6|1207
1759802400000|2025-10-07 02:00:00|5637.6|5635.6|5633.6|5631.6|5638.6|5636.6|5633.6|5631.6|187
1759806000000|2025-10-07 03:00:00|5633.1|5631.1|5634.6|5632.6|5635.6|5633.6|5632.6|5630.6|109
1759809600000|2025-10-07 04:00:00|5633.6|5631.6|5633.6|5631.6|5637.6|5635.6|5633.6|5631.6|254
1759813200000|2025-10-07 05:00:00|5633.1|5631.1|5630.6|5628.6|5636.6|5634.6|5628.6|5626.6|1352
1759816800000|2025-10-07 06:00:00|5630.35|5628.85|5629.35|5627.85|5635.35|5633.85|5621.35|5619.85|11274
1759820400000|2025-10-07 07:00:00|5630.35|5628.85|5615.3|5613.8|5632.35|5630.85|5614.3|5612.8|35275
1759824000000|2025-10-07 08:00:00|5615.41|5613.91|5627.23|5625.73|5627.23|5625.73|5612.19|5610.69|29612
1759827600000|2025-10-07 09:00:00|5627.09|5625.59|5633.69|5632.19|5633.69|5632.19|5624.09|5622.59|21690
1759831200000|2025-10-07 10:00:00|5633.26|5631.76|5639.14|5637.64|5642.14|5640.64|5630.26|5628.76|42170
1759834800000|2025-10-07 11:00:00|5639.84|5638.34|5640.85|5639.35|5644.84|5643.34|5634.73|5633.23|23914
1759838400000|2025-10-07 12:00:00|5640.17|5638.67|5634.86|5633.36|5640.52|5639.02|5629.33|5627.83|29412
1759842000000|2025-10-07 13:00:00|5634.18|5632.68|5635.3|5633.8|5641.99|5640.49|5632.18|5630.68|36703
1759845600000|2025-10-07 14:00:00|5635.25|5633.75|5622.74|5621.24|5635.25|5633.75|5619.47|5617.97|47196
1759849200000|2025-10-07 15:00:00|5622.51|5621.01|5611.54|5610.04|5623.51|5622.01|5608.54|5607.04|110521
1759852800000|2025-10-07 16:00:00|5612.54|5611.04|5611.54|5610.04|5617.54|5616.04|5602.54|5601.04|21746
1759856400000|2025-10-07 17:00:00|5612.04|5610.54|5607.54|5606.04|5616.54|5615.04|5606.54|5605.04|6793
1759860000000|2025-10-07 18:00:00|5606.54|5605.04|5608.54|5607.04|5610.54|5609.04|5602.54|5601.04|3653
1759863600000|2025-10-07 19:00:00|5607.54|5606.04|5605.54|5604.04|5610.54|5609.04|5603.54|5602.04|10994
1759867200000|2025-10-07 20:00:00|5608.29|5605.29|5610.39|5607.39|5611.79|5608.79|5608.29|5605.29|25
1759870800000|2025-10-07 21:00:00|5610.59|5607.59|5610.1|5607.1|5611.1|5608.1|5609.59|5606.59|0
1759874400000|2025-10-07 22:00:00|5610.8|5607.8|5613.2|5610.2|5614.1|5611.1|5609.9|5606.9|0
1759878000000|2025-10-07 23:00:00|5613.3|5610.3|5606.3|5603.3|5613.8|5610.8|5605.2|5602.2|0
1759881600000|2025-10-08 00:00:00|5606.5|5603.5|5610.1|5608.1|5611.1|5609.1|5604.1|5601.3|678
1759885200000|2025-10-08 01:00:00|5610.6|5608.6|5611.1|5609.1|5613.1|5611.1|5609.1|5607.1|1039
1759888800000|2025-10-08 02:00:00|5612.1|5610.1|5612.1|5610.1|5614.1|5612.1|5611.6|5609.6|425
1759892400000|2025-10-08 03:00:00|5613.1|5611.1|5613.1|5611.1|5616.1|5614.1|5612.1|5610.1|338
1759896000000|2025-10-08 04:00:00|5612.1|5610.1|5615.1|5613.1|5616.1|5614.1|5611.1|5609.1|310
1759899600000|2025-10-08 05:00:00|5614.1|5612.1|5614.1|5612.1|5617.1|5615.1|5613.1|5611.1|2188
1759903200000|2025-10-08 06:00:00|5613.85|5612.35|5605.85|5604.35|5616.85|5615.35|5605.85|5604.35|9364
1759906800000|2025-10-08 07:00:00|5607.85|5606.35|5628|5626.5|5630.5|5629|5600.85|5599.35|59915
1759910400000|2025-10-08 08:00:00|5627.93|5626.43|5629.67|5628.17|5637.72|5636.22|5622.67|5621.17|64138
1759914000000|2025-10-08 09:00:00|5629.91|5628.41|5629.3|5627.8|5636.91|5635.41|5626.69|5625.19|47650
1759917600000|2025-10-08 10:00:00|5629.15|5627.65|5635.63|5634.13|5636.63|5635.13|5621.99|5620.49|27400
1759921200000|2025-10-08 11:00:00|5636.13|5634.63|5632.65|5631.15|5640.13|5638.63|5626.67|5625.17|28426
1759924800000|2025-10-08 12:00:00|5632.75|5631.25|5636.39|5634.89|5639.07|5637.57|5631.48|5629.98|32052
1759928400000|2025-10-08 13:00:00|5636.48|5634.98|5638.41|5636.91|5639.41|5637.91|5632.41|5630.91|32813
1759932000000|2025-10-08 14:00:00|5638.46|5636.96|5651.52|5650.02|5652.52|5651.02|5638.46|5636.96|55759
1759935600000|2025-10-08 15:00:00|5651.44|5649.94|5647.56|5646.06|5658.56|5657.06|5645.56|5644.06|115016
1759939200000|2025-10-08 16:00:00|5648.56|5647.06|5648.56|5647.06|5651.56|5650.06|5645.56|5644.06|10323
1759942800000|2025-10-08 17:00:00|5648.06|5646.56|5648.56|5647.06|5650.56|5649.06|5646.56|5645.06|4531
1759946400000|2025-10-08 18:00:00|5649.56|5648.06|5646.56|5645.06|5652.56|5651.06|5643.56|5642.06|13917
1759950000000|2025-10-08 19:00:00|5647.56|5646.06|5651.06|5649.56|5653.56|5652.06|5646.56|5645.06|7100
1759953600000|2025-10-08 20:00:00|5651.61|5648.61|5652.91|5649.91|5656.31|5653.31|5650.21|5647.21|39
1759957200000|2025-10-08 21:00:00|5653.71|5650.71|5652.9|5649.9|5654.3|5651.3|5652.3|5649.3|0
1759960800000|2025-10-08 22:00:00|5653|5650|5656.6|5653.6|5657.2|5654.2|5653|5650|0
1759964400000|2025-10-08 23:00:00|5656.7|5653.7|5658|5655|5660.7|5657.7|5655.6|5652.6|0
1759968000000|2025-10-09 00:00:00|5657.8|5654.8|5651.7|5649.7|5658|5655|5649.7|5647.7|621
1759971600000|2025-10-09 01:00:00|5652.7|5650.7|5642.45|5640.95|5652.7|5650.7|5636.45|5634.95|1986
1759975200000|2025-10-09 02:00:00|5641.95|5640.45|5641.7|5639.7|5646.7|5644.7|5640.45|5638.7|434
1759978800000|2025-10-09 03:00:00|5642.7|5640.7|5644.7|5642.7|5646.7|5644.7|5642.2|5640.2|281
1759982400000|2025-10-09 04:00:00|5645.7|5643.7|5648.7|5646.7|5649.7|5647.7|5642.7|5640.7|1313
1759986000000|2025-10-09 05:00:00|5648.2|5646.2|5656.7|5654.7|5656.7|5654.7|5646.7|5644.7|1691
1759989600000|2025-10-09 06:00:00|5656.45|5654.95|5656.45|5654.95|5663.45|5661.95|5652.45|5650.95|8596
1759993200000|2025-10-09 07:00:00|5657.45|5655.95|5652.04|5650.54|5666.1|5664.6|5651.3|5649.8|46287
1759996800000|2025-10-09 08:00:00|5652.38|5650.88|5647.14|5645.64|5658.73|5657.23|5643.42|5641.92|34282
1760000400000|2025-10-09 09:00:00|5647.12|5645.62|5644.92|5643.42|5660.73|5659.23|5644.12|5642.62|30132
1760004000000|2025-10-09 10:00:00|5645.06|5643.56|5648.82|5647.32|5649.82|5648.32|5641.95|5640.45|30133
1760007600000|2025-10-09 11:00:00|5648.79|5647.29|5660.93|5659.43|5663.54|5662.04|5647.79|5646.29|29032
1760011200000|2025-10-09 12:00:00|5661.1|5659.6|5653.35|5651.85|5662.1|5660.6|5650.35|5648.85|19836
1760014800000|2025-10-09 13:00:00|5652.96|5651.46|5635.12|5633.62|5652.96|5651.46|5631.12|5629.62|48524
1760018400000|2025-10-09 14:00:00|5635.19|5633.69|5635.8|5634.3|5643.58|5642.08|5629.69|5628.19|44173
1760022000000|2025-10-09 15:00:00|5635.71|5634.21|5635.09|5633.59|5639.71|5638.21|5624.09|5622.59|100465
1760025600000|2025-10-09 16:00:00|5636.09|5634.59|5620.09|5618.59|5638.09|5636.59|5620.09|5618.59|12865
1760029200000|2025-10-09 17:00:00|5621.09|5619.59|5624.09|5622.59|5624.09|5622.59|5615.09|5613.59|10038
1760032800000|2025-10-09 18:00:00|5624.59|5623.09|5621.09|5619.59|5624.59|5623.09|5617.09|5615.59|3557
1760036400000|2025-10-09 19:00:00|5620.09|5618.59|5626.59|5625.09|5627.59|5626.09|5620.09|5618.59|9340
1760040000000|2025-10-09 20:00:00|5628.34|5625.34|5627.04|5624.04|5628.74|5625.74|5623.54|5620.54|1
1760043600000|2025-10-09 21:00:00|5626.74|5623.74|5628.2|5625.2|5628.7|5625.7|5626.64|5623.64|0
1760047200000|2025-10-09 22:00:00|5627.5|5624.5|5631.5|5628.5|5632|5629|5626.7|5623.7|0
1760050800000|2025-10-09 23:00:00|5631.6|5628.6|5634.2|5631.2|5634.4|5631.4|5630.2|5627.2|0
1760054400000|2025-10-10 00:00:00|5634|5631|5635.6|5633.6|5636.5|5633.6|5628.6|5626.6|1188
1760058000000|2025-10-10 01:00:00|5634.6|5632.6|5637.6|5635.6|5639.6|5637.6|5632.6|5630.6|959
1760061600000|2025-10-10 02:00:00|5636.6|5634.6|5634.6|5632.6|5637.6|5635.6|5634.6|5632.6|216
1760065200000|2025-10-10 03:00:00|5635.6|5633.6|5633.6|5631.6|5636.6|5634.6|5632.6|5630.6|513
1760068800000|2025-10-10 04:00:00|5634.6|5632.6|5628.6|5626.6|5636.6|5634.6|5627.6|5625.6|581
1760072400000|2025-10-10 05:00:00|5627.6|5625.6|5632.6|5630.6|5632.6|5630.6|5622.6|5620.6|1109
1760076000000|2025-10-10 06:00:00|5632.35|5630.85|5630.35|5628.85|5640.35|5638.85|5629.35|5627.85|8970
1760079600000|2025-10-10 07:00:00|5631.35|5629.85|5644.72|5643.22|5648.02|5646.52|5631.35|5629.85|43097
1760083200000|2025-10-10 08:00:00|5644.94|5643.44|5635.72|5634.22|5649.94|5648.44|5631.72|5630.22|31722
1760086800000|2025-10-10 09:00:00|5635.71|5634.21|5615.19|5613.69|5635.71|5634.21|5614.19|5612.69|62380
1760090400000|2025-10-10 10:00:00|5613.19|5611.69|5632.87|5631.37|5633.87|5632.37|5613.19|5611.69|29434
1760094000000|2025-10-10 11:00:00|5633.31|5631.81|5629.73|5628.23|5636.31|5634.81|5623.42|5621.92|30120
1760097600000|2025-10-10 12:00:00|5629.92|5628.42|5620.45|5618.95|5630.92|5629.42|5614.11|5612.61|32391
1760101200000|2025-10-10 13:00:00|5619.89|5618.39|5622.11|5620.61|5626.41|5624.91|5616.11|5614.61|35884
1760104800000|2025-10-10 14:00:00|5622.05|5620.55|5594.66|5593.16|5624.6|5623.1|5581.66|5580.16|71253
1760108400000|2025-10-10 15:00:00|5592.66|5591.16|5538.88|5537.38|5592.66|5591.16|5519.38|5517.88|312647
1760112000000|2025-10-10 16:00:00|5538.38|5536.88|5527.38|5525.88|5546.38|5544.88|5527.38|5525.88|32593
1760115600000|2025-10-10 17:00:00|5526.38|5524.88|5529.38|5527.88|5535.38|5533.88|5518.38|5516.88|14430
1760119200000|2025-10-10 18:00:00|5529.88|5528.38|5511.38|5509.88|5532.38|5530.88|5509.38|5507.88|12065
1760122800000|2025-10-10 19:00:00|5512.38|5510.88|5503.88|5502.38|5518.38|5516.88|5499.38|5497.88|22031
1760126400000|2025-10-10 20:00:00|5504.63|5501.63|5476.83|5473.83|5513.13|5510.13|5462.93|5459.93|20
1760306400000|2025-10-12 22:00:00|5542.1|5539.1|5535.2|5532.2|5547.1|5544.1|5528.8|5525.8|0
1760310000000|2025-10-12 23:00:00|5535.4|5532.4|5543|5540|5544.5|5541.5|5530.2|5527.2|0
1760313600000|2025-10-13 00:00:00|5542.9|5539.9|5551.9|5549.9|5557.9|5555.9|5540.1|5537.1|3250
1760317200000|2025-10-13 01:00:00|5550.9|5548.9|5563.9|5561.9|5563.9|5561.9|5550.9|5548.9|1959
1760320800000|2025-10-13 02:00:00|5562.9|5560.9|5559.9|5557.9|5568.9|5566.9|5557.9|5555.9|1373
1760324400000|2025-10-13 03:00:00|5560.4|5558.4|5551.9|5549.9|5563.4|5561.4|5548.9|5546.9|1381
1760328000000|2025-10-13 04:00:00|5552.9|5550.9|5553.9|5551.9|5554.9|5552.9|5548.9|5546.9|1215
1760331600000|2025-10-13 05:00:00|5552.9|5550.9|5563.9|5561.9|5564.9|5562.9|5550.9|5548.9|3825
1760335200000|2025-10-13 06:00:00|5563.65|5562.15|5566.65|5565.15|5568.65|5567.15|5553.65|5552.15|18024
1760338800000|2025-10-13 07:00:00|5567.65|5566.15|5578.6|5577.1|5593.17|5591.67|5561.65|5560.15|77365
1760342400000|2025-10-13 08:00:00|5577.82|5576.32|5573.09|5571.59|5579.82|5578.32|5563.09|5561.59|39714
1760346000000|2025-10-13 09:00:00|5572.34|5570.84|5569.8|5568.3|5575.34|5573.84|5564.85|5563.35|46256
1760349600000|2025-10-13 10:00:00|5569.72|5568.22|5568.03|5566.53|5575.77|5574.27|5565.82|5564.32|32453
1760353200000|2025-10-13 11:00:00|5567.73|5566.23|5561.84|5560.34|5575.73|5574.23|5554.18|5552.68|43790
1760356800000|2025-10-13 12:00:00|5561.97|5560.47|5556.83|5555.33|5565.74|5564.24|5554.97|5553.47|25987
1760360400000|2025-10-13 13:00:00|5557.54|5556.04|5560.07|5558.57|5564.54|5563.04|5542.27|5540.77|44047
1760364000000|2025-10-13 14:00:00|5559.42|5557.92|5554.64|5553.14|5563.42|5561.92|5547.79|5546.29|49107
1760367600000|2025-10-13 15:00:00|5555.23|5553.73|5569.12|5567.62|5571.12|5569.62|5554.23|5552.73|103463
1760371200000|2025-10-13 16:00:00|5570.12|5568.62|5573.12|5571.62|5574.12|5572.62|5566.12|5564.62|16770
1760374800000|2025-10-13 17:00:00|5574.12|5572.62|5569.12|5567.62|5575.12|5573.62|5567.12|5565.62|6899
1760378400000|2025-10-13 18:00:00|5569.62|5568.12|5569.12|5567.62|5575.12|5573.62|5569.12|5567.62|5204
1760382000000|2025-10-13 19:00:00|5570.12|5568.62|5576.12|5574.62|5577.12|5575.62|5568.12|5566.62|10089
1760385600000|2025-10-13 20:00:00|5576.57|5573.57|5574.27|5571.27|5577.87|5574.87|5573.17|5570.17|8
1760389200000|2025-10-13 21:00:00|5574.87|5571.87|5576|5573|5576|5573|5574.47|5571.47|0
1760392800000|2025-10-13 22:00:00|5575.3|5572.3|5577.8|5574.8|5578.6|5575.6|5574.4|5571.4|0
1760396400000|2025-10-13 23:00:00|5577.6|5574.6|5575.3|5572.3|5577.9|5574.9|5573.6|5570.6|0
1760400000000|2025-10-14 00:00:00|5575.1|5572.1|5590.7|5588.7|5592.7|5590.7|5574.3|5571.3|1363
1760403600000|2025-10-14 01:00:00|5590.2|5588.2|5588.7|5586.7|5590.7|5588.7|5582.7|5580.7|985
1760407200000|2025-10-14 02:00:00|5589.7|5587.7|5577.7|5575.7|5589.7|5587.7|5577.7|5575.7|809
1760410800000|2025-10-14 03:00:00|5578.7|5576.7|5572.7|5570.7|5578.7|5576.7|5571.7|5569.7|444
1760414400000|2025-10-14 04:00:00|5572.2|5570.2|5555.7|5553.7|5572.2|5570.2|5545.7|5543.7|2490
1760418000000|2025-10-14 05:00:00|5555.2|5553.2|5536.2|5534.2|5557.2|5555.2|5525.7|5523.7|6291
1760421600000|2025-10-14 06:00:00|5535.95|5534.45|5528.45|5526.95|5540.45|5538.95|5524.45|5522.95|14074
1760425200000|2025-10-14 07:00:00|5527.45|5525.95|5514.86|5513.36|5528.45|5526.95|5495.38|5493.88|80381
1760428800000|2025-10-14 08:00:00|5514.74|5513.24|5531.41|5529.91|5533.41|5531.91|5508.74|5507.24|43820
1760432400000|2025-10-14 09:00:00|5530.98|5529.48|5521.55|5520.05|5538.98|5537.48|5521.55|5520.05|37694
1760436000000|2025-10-14 10:00:00|5522.09|5520.59|5499.06|5497.56|5526.09|5524.59|5488.06|5486.56|61770
1760439600000|2025-10-14 11:00:00|5498.9|5497.4|5518.88|5517.38|5522.39|5520.89|5496.9|5495.4|52151
1760443200000|2025-10-14 12:00:00|5518.52|5517.02|5511.59|5510.09|5518.52|5517.02|5501.63|5500.13|39395
1760446800000|2025-10-14 13:00:00|5511.2|5509.7|5537.83|5536.33|5540.83|5539.33|5511.2|5509.7|75541
1760450400000|2025-10-14 14:00:00|5537.67|5536.17|5547.14|5545.64|5554.4|5552.9|5535.17|5533.67|72664
1760454000000|2025-10-14 15:00:00|5547.44|5545.94|5580.67|5579.17|5581.67|5580.17|5545.44|5543.94|125013
1760457600000|2025-10-14 16:00:00|5580.17|5578.67|5596.67|5595.17|5601.67|5600.17|5574.67|5573.17|21629
1760461200000|2025-10-14 17:00:00|5595.67|5594.17|5605.67|5604.17|5608.67|5607.17|5592.67|5591.17|9607
1760464800000|2025-10-14 18:00:00|5605.17|5603.67|5605.67|5604.17|5607.67|5606.17|5601.67|5600.17|10121
1760468400000|2025-10-14 19:00:00|5606.67|5605.17|5596.67|5595.17|5610.67|5609.17|5584.67|5583.17|22952
1760472000000|2025-10-14 20:00:00|5595.62|5592.62|5595.12|5592.12|5600.32|5597.32|5587.82|5584.82|19
1760475600000|2025-10-14 21:00:00|5594.82|5591.82|5595.7|5592.7|5595.9|5592.9|5594.6|5591.6|0
1760479200000|2025-10-14 22:00:00|5595.3|5592.3|5599.2|5596.2|5602.8|5599.8|5595.3|5592.3|0
1760482800000|2025-10-14 23:00:00|5599|5596|5597.8|5594.8|5603.6|5600.6|5597.7|5594.7|0
1760486400000|2025-10-15 00:00:00|5597.9|5594.9|5600.2|5598.2|5603.2|5601.2|5594.2|5592.2|1383
1760490000000|2025-10-15 01:00:00|5599.7|5597.7|5601.2|5599.2|5602.7|5600.7|5593.2|5591.2|1329
1760493600000|2025-10-15 02:00:00|5602.2|5600.2|5600.2|5598.2|5607.7|5605.7|5599.2|5597.2|723
1760497200000|2025-10-15 03:00:00|5599.2|5597.2|5603.2|5601.2|5606.2|5604.2|5597.2|5595.2|995
1760500800000|2025-10-15 04:00:00|5604.2|5602.2|5607.7|5605.7|5608.2|5606.2|5602.2|5600.2|200
1760504400000|2025-10-15 05:00:00|5615.2|5613.2|5623.2|5621.2|5629.2|5627.2|5613.2|5611.2|9702
1760508000000|2025-10-15 06:00:00|5622.95|5621.45|5622.95|5621.45|5627.95|5626.45|5610.95|5609.45|23162
1760511600000|2025-10-15 07:00:00|5620.95|5619.45|5634.46|5632.96|5634.46|5632.96|5614.79|5613.29|66389
1760515200000|2025-10-15 08:00:00|5634.44|5632.94|5623.19|5621.69|5641.78|5640.28|5619.19|5617.69|75197
1760518800000|2025-10-15 09:00:00|5623.25|5621.75|5637.58|5636.08|5639.58|5638.08|5621.25|5619.75|79813
1760522400000|2025-10-15 10:00:00|5637.63|5636.13|5628.55|5627.05|5640.63|5639.13|5628.55|5627.05|44482
1760526000000|2025-10-15 11:00:00|5628.8|5627.3|5625.95|5624.45|5632.8|5631.3|5615.14|5613.64|30875
1760529600000|2025-10-15 12:00:00|5625.58|5624.08|5618.87|5617.37|5632.71|5631.21|5613.87|5612.37|30447
1760533200000|2025-10-15 13:00:00|5619.16|5617.66|5609.7|5608.2|5621.86|5620.36|5598.6|5597.1|71724
1760536800000|2025-10-15 14:00:00|5609.21|5607.71|5613.11|5611.61|5619.98|5618.48|5606.21|5604.71|65186
1760540400000|2025-10-15 15:00:00|5613.46|5611.96|5593.22|5591.72|5619.22|5617.72|5589.22|5587.72|163524
1760544000000|2025-10-15 16:00:00|5593.72|5592.22|5595.22|5593.72|5604.22|5602.72|5590.22|5588.72|19467
1760547600000|2025-10-15 17:00:00|5594.72|5593.22|5588.22|5586.72|5595.22|5593.72|5559.22|5557.72|18809
1760551200000|2025-10-15 18:00:00|5589.22|5587.72|5594.22|5592.72|5595.22|5593.72|5581.22|5579.72|5886
1760554800000|2025-10-15 19:00:00|5593.22|5591.72|5598.22|5596.72|5599.22|5597.72|5589.22|5587.72|11162
1760558400000|2025-10-15 20:00:00|5598.67|5595.67|5597.47|5594.47|5603.87|5600.87|5595.07|5592.07|14
1760562000000|2025-10-15 21:00:00|5597.57|5594.57|5598.9|5595.9|5599.3|5596.3|5597.07|5594.07|0
1760565600000|2025-10-15 22:00:00|5599.3|5596.3|5603.7|5600.7|5605.9|5602.9|5599|5596|0
1760569200000|2025-10-15 23:00:00|5603.8|5600.8|5599.4|5596.4|5603.8|5600.8|5596.7|5593.7|0
1760572800000|2025-10-16 00:00:00|5599.5|5596.5|5600.9|5598.9|5603.4|5601.4|5597.2|5594.2|1137
1760576400000|2025-10-16 01:00:00|5600.4|5598.4|5600.4|5598.4|5605.4|5603.4|5598.4|5596.4|523
1760580000000|2025-10-16 02:00:00|5599.9|5597.9|5596.9|5594.9|5602.4|5600.4|5590.4|5588.4|1069
1760583600000|2025-10-16 03:00:00|5596.4|5594.4|5592.4|5590.4|5599.4|5597.4|5589.4|5587.4|400
1760587200000|2025-10-16 04:00:00|5591.4|5589.4|5593.4|5591.4|5595.4|5593.4|5589.4|5587.4|1425
1760590800000|2025-10-16 05:00:00|5592.9|5590.9|5599.4|5597.4|5600.4|5598.4|5591.4|5589.4|1775
1760594400000|2025-10-16 06:00:00|5599.15|5597.65|5613.15|5611.65|5614.15|5612.65|5598.15|5596.65|8461
1760598000000|2025-10-16 07:00:00|5614.15|5612.65|5604.85|5603.35|5619.15|5617.65|5585.74|5584.24|65860
1760601600000|2025-10-16 08:00:00|5604.5|5603|5610.27|5608.77|5613.74|5612.24|5601.49|5599.99|26991
1760605200000|2025-10-16 09:00:00|5609.89|5608.39|5626.7|5625.2|5629.7|5628.2|5608.89|5607.39|48269
1760608800000|2025-10-16 10:00:00|5626.96|5625.46|5626.9|5625.4|5631.08|5629.58|5624.94|5623.44|37658
1760612400000|2025-10-16 11:00:00|5626.99|5625.49|5631.12|5629.62|5635.8|5634.3|5625.49|5623.99|25535
1760616000000|2025-10-16 12:00:00|5631.27|5629.77|5637.8|5636.3|5639.8|5638.3|5626.36|5624.86|27982
1760619600000|2025-10-16 13:00:00|5637.23|5635.73|5624.81|5623.31|5642.6|5641.1|5623.81|5622.31|71971
1760623200000|2025-10-16 14:00:00|5624.75|5623.25|5641.21|5639.71|5643.19|5641.69|5616.55|5615.05|54374
1760626800000|2025-10-16 15:00:00|5641.33|5639.83|5648.25|5646.75|5657.25|5655.75|5640.33|5638.83|173218
1760630400000|2025-10-16 16:00:00|5647.25|5645.75|5644.25|5642.75|5654.25|5652.75|5614.25|5612.75|40248
1760634000000|2025-10-16 17:00:00|5643.25|5641.75|5640.25|5638.75|5654.25|5652.75|5633.25|5631.75|18546
1760637600000|2025-10-16 18:00:00|5639.25|5637.75|5631.25|5629.75|5640.25|5638.75|5604.25|5602.75|28888
1760641200000|2025-10-16 19:00:00|5631.75|5630.25|5627.25|5625.75|5635.25|5633.75|5611.25|5609.75|21091
1760644800000|2025-10-16 20:00:00|5627.9|5624.9|5622.5|5619.5|5631|5628|5617.9|5614.9|15
1760648400000|2025-10-16 21:00:00|5621.3|5618.3|5623.1|5620.1|5623.5|5620.5|5619|5616|0
1760652000000|2025-10-16 22:00:00|5621.1|5618.1|5614.4|5611.4|5628.5|5625.5|5614.1|5611.1|0
1760655600000|2025-10-16 23:00:00|5614.5|5611.5|5617.9|5614.9|5618.4|5615.4|5612.6|5609.6|0
1760659200000|2025-10-17 00:00:00|5617.5|5614.5|5613.8|5611.8|5621.6|5618.6|5612.3|5610.3|1563
1760662800000|2025-10-17 01:00:00|5614.8|5612.8|5607.8|5605.8|5621.8|5619.8|5604.8|5602.8|1203
1760666400000|2025-10-17 02:00:00|5608.3|5606.3|5604.8|5602.8|5609.8|5607.8|5599.8|5597.8|771
1760670000000|2025-10-17 03:00:00|5605.8|5603.8|5604.3|5602.3|5610.3|5608.3|5598.8|5596.8|587
1760673600000|2025-10-17 04:00:00|5604.8|5602.8|5601.8|5599.8|5605.8|5603.8|5600.8|5598.8|517
1760677200000|2025-10-17 05:00:00|5601.3|5599.3|5596.8|5594.8|5601.8|5599.8|5587.8|5585.8|4790
1760680800000|2025-10-17 06:00:00|5596.55|5595.05|5577.55|5576.05|5600.55|5599.05|5572.55|5571.05|25384
1760684400000|2025-10-17 07:00:00|5576.55|5575.05|5569.14|5567.64|5580.55|5579.05|5553.55|5552.05|121170
1760688000000|2025-10-17 08:00:00|5568.89|5567.39|5562.49|5560.99|5579.56|5578.06|5557.53|5556.03|74256
1760691600000|2025-10-17 09:00:00|5562.93|5561.43|5576.45|5574.95|5583.45|5581.95|5561.93|5560.43|85563
1760695200000|2025-10-17 10:00:00|5577.39|5575.89|5580.06|5578.56|5583.39|5581.89|5563.3|5561.8|91404
1760698800000|2025-10-17 11:00:00|5579.46|5577.96|5606.48|5604.98|5609.75|5608.25|5575.46|5573.96|84574
1760702400000|2025-10-17 12:00:00|5606.89|5605.39|5615.28|5613.78|5624.69|5623.19|5605.89|5604.39|62519
1760706000000|2025-10-17 13:00:00|5615.6|5614.1|5629.42|5627.92|5633.42|5631.92|5603.94|5602.44|71401
1760709600000|2025-10-17 14:00:00|5629.23|5627.73|5614.98|5613.48|5642.28|5640.78|5611.98|5610.48|71966
1760713200000|2025-10-17 15:00:00|5615.6|5614.1|5629.23|5627.73|5631.23|5629.73|5605.23|5603.73|124672
1760716800000|2025-10-17 16:00:00|5628.23|5626.73|5625.23|5623.73|5632.23|5630.73|5622.23|5620.73|15039
1760720400000|2025-10-17 17:00:00|5624.23|5622.73|5627.23|5625.73|5628.23|5626.73|5618.23|5616.73|9649
1760724000000|2025-10-17 18:00:00|5627.73|5626.23|5642.23|5640.73|5643.23|5641.73|5627.23|5625.73|9994
1760727600000|2025-10-17 19:00:00|5643.23|5641.73|5643.23|5641.73|5648.23|5646.73|5638.23|5636.73|17885
1760731200000|2025-10-17 20:00:00|5645.28|5642.28|5649.58|5646.58|5650.38|5647.38|5643.88|5640.88|3
1760911200000|2025-10-19 22:00:00|5654.1|5651.1|5651.2|5648.2|5655.2|5652.2|5649.2|5646.2|0
1760914800000|2025-10-19 23:00:00|5651.4|5648.4|5645.6|5642.6|5652.1|5649.1|5643.1|5640.1|0
1760918400000|2025-10-20 00:00:00|5645.5|5642.5|5641.3|5639.3|5645.7|5642.7|5622.8|5620.8|4003
1760922000000|2025-10-20 01:00:00|5641.8|5639.8|5644.8|5642.8|5647.3|5645.3|5639.8|5637.8|786
1760925600000|2025-10-20 02:00:00|5643.8|5641.8|5651.8|5649.8|5651.8|5649.8|5641.8|5639.8|1013
1760929200000|2025-10-20 03:00:00|5652.8|5650.8|5650.8|5648.8|5652.8|5650.8|5646.8|5644.8|975
1760932800000|2025-10-20 04:00:00|5651.8|5649.8|5652.8|5650.8|5653.8|5651.8|5649.8|5647.8|623
1760936400000|2025-10-20 05:00:00|5653.3|5651.3|5656.8|5654.8|5657.8|5655.8|5652.8|5650.8|1628
1760940000000|2025-10-20 06:00:00|5656.55|5655.05|5650.55|5649.05|5658.55|5657.05|5648.55|5647.05|8775
1760943600000|2025-10-20 07:00:00|5649.55|5648.05|5668.65|5667.15|5668.65|5667.15|5640.55|5639.05|48871
1760947200000|2025-10-20 08:00:00|5668.73|5667.23|5638.18|5636.68|5668.73|5667.23|5635.97|5634.47|38648
1760950800000|2025-10-20 09:00:00|5637.79|5636.29|5648.33|5646.83|5650.5|5649|5633.79|5632.29|29197
1760954400000|2025-10-20 10:00:00|5647.94|5646.44|5646.64|5645.14|5656.19|5654.69|5646.64|5645.14|27706
1760958000000|2025-10-20 11:00:00|5646.63|5645.13|5649.85|5648.35|5652.85|5651.35|5643.09|5641.59|25102
1760961600000|2025-10-20 12:00:00|5649.13|5647.63|5657.96|5656.46|5658.46|5656.96|5649.13|5647.63|16044
1760965200000|2025-10-20 13:00:00|5658.17|5656.67|5669.29|5667.79|5674.29|5672.79|5658.17|5656.67|49106
1760968800000|2025-10-20 14:00:00|5669.65|5668.15|5682.03|5680.53|5685.79|5684.29|5669.65|5668.15|54790
1760972400000|2025-10-20 15:00:00|5682.12|5680.62|5683.33|5681.83|5689.33|5687.83|5680.12|5678.62|135587
1760976000000|2025-10-20 16:00:00|5684.33|5682.83|5688.33|5686.83|5690.33|5688.83|5682.33|5680.83|10234
1760979600000|2025-10-20 17:00:00|5688.83|5687.33|5694.33|5692.83|5694.33|5692.83|5688.33|5686.83|4686
1760983200000|2025-10-20 18:00:00|5694.83|5693.33|5693.33|5691.83|5697.33|5695.83|5692.33|5690.83|3717
1760986800000|2025-10-20 19:00:00|5694.33|5692.83|5694.33|5692.83|5696.33|5694.83|5689.33|5687.83|10671
1760990400000|2025-10-20 20:00:00|5694.48|5691.48|5698.38|5695.38|5698.38|5695.38|5692.48|5689.48|38
1760994000000|2025-10-20 21:00:00|5697.88|5694.88|5698.9|5695.9|5699.38|5696.38|5697.78|5694.78|0
1760997600000|2025-10-20 22:00:00|5698.1|5695.1|5697.2|5694.2|5698.8|5695.8|5696|5693|0
1761001200000|2025-10-20 23:00:00|5697.3|5694.3|5697.4|5694.4|5699.7|5696.7|5696.1|5693.1|0
1761004800000|2025-10-21 00:00:00|5697.3|5694.3|5702.9|5700.9|5703.9|5701.9|5696.1|5693.1|1101
1761008400000|2025-10-21 01:00:00|5701.9|5699.9|5700.9|5698.9|5703.9|5701.9|5697.9|5695.9|578
1761012000000|2025-10-21 02:00:00|5701.4|5699.4|5702.9|5700.9|5707.9|5705.9|5700.9|5698.9|594
1761015600000|2025-10-21 03:00:00|5703.9|5701.9|5700.9|5698.9|5704.9|5702.9|5697.9|5695.9|273
1761019200000|2025-10-21 04:00:00|5701.4|5699.4|5694.9|5692.9|5701.4|5699.4|5690.9|5688.9|494
1761022800000|2025-10-21 05:00:00|5695.4|5693.4|5687.9|5685.9|5695.9|5693.9|5683.9|5681.9|2058
1761026400000|2025-10-21 06:00:00|5687.65|5686.15|5684.65|5683.15|5690.15|5688.65|5679.65|5678.15|8194
1761030000000|2025-10-21 07:00:00|5686.65|5685.15|5686.15|5684.65|5687.15|5685.65|5675.65|5674.15|27480
1761033600000|2025-10-21 08:00:00|5685.73|5684.23|5673.77|5672.27|5687.73|5686.23|5673.77|5672.27|31441
1761037200000|2025-10-21 09:00:00|5673.74|5672.24|5681.04|5679.54|5681.58|5680.08|5673.74|5672.24|29623
1761040800000|2025-10-21 10:00:00|5680.86|5679.36|5684.73|5683.23|5685.73|5684.23|5675.87|5674.37|22891
1761044400000|2025-10-21 11:00:00|5685.01|5683.51|5696.39|5694.89|5697.51|5696.01|5685.01|5683.51|20344
1761048000000|2025-10-21 12:00:00|5696.29|5694.79|5691.61|5690.11|5698.29|5696.79|5688.19|5686.69|17443
1761051600000|2025-10-21 13:00:00|5691.69|5690.19|5674.61|5673.11|5692.69|5691.19|5671.61|5670.11|43168
1761055200000|2025-10-21 14:00:00|5674.46|5672.96|5687.68|5686.18|5688.68|5687.18|5671.46|5669.96|49033
1761058800000|2025-10-21 15:00:00|5687.29|5685.79|5694.8|5693.3|5700.07|5698.57|5686.8|5685.3|92826
1761062400000|2025-10-21 16:00:00|5692.8|5691.3|5679.8|5678.3|5694.8|5693.3|5678.8|5677.3|19613
1761066000000|2025-10-21 17:00:00|5678.8|5677.3|5681.8|5680.3|5682.8|5681.3|5672.8|5671.3|7322
1761069600000|2025-10-21 18:00:00|5680.8|5679.3|5676.8|5675.3|5682.8|5681.3|5675.8|5674.3|4222
1761073200000|2025-10-21 19:00:00|5675.8|5674.3|5668.8|5667.3|5677.8|5676.3|5668.8|5667.3|6172
1761076800000|2025-10-21 20:00:00|5670.95|5667.95|5670.25|5667.25|5672.85|5669.85|5665.95|5662.95|54
1761080400000|2025-10-21 21:00:00|5670.35|5667.35|5671.6|5668.6|5672.4|5669.4|5669|5666|0
1761084000000|2025-10-21 22:00:00|5673.5|5670.5|5672.6|5669.6|5674.4|5671.4|5670.8|5667.8|0
1761087600000|2025-10-21 23:00:00|5672.8|5669.8|5669.8|5666.8|5673.2|5670.2|5669.4|5666.4|0
1761091200000|2025-10-22 00:00:00|5669.9|5666.9|5662.4|5660.4|5671.4|5668.4|5660.4|5658.4|1788
1761094800000|2025-10-22 01:00:00|5661.9|5659.9|5668.4|5666.4|5669.4|5667.4|5659.4|5657.4|519
1761098400000|2025-10-22 02:00:00|5667.9|5665.9|5670.4|5668.4|5672.4|5670.4|5667.4|5665.4|260
1761102000000|2025-10-22 03:00:00|5669.9|5667.9|5672.4|5670.4|5672.9|5670.9|5664.4|5662.4|347
1761105600000|2025-10-22 04:00:00|5673.4|5671.4|5673.4|5671.4|5676.4|5674.4|5672.4|5670.4|1146
1761109200000|2025-10-22 05:00:00|5672.4|5670.4|5668.4|5666.4|5675.4|5673.4|5667.4|5665.4|2030
1761112800000|2025-10-22 06:00:00|5668.15|5666.65|5673.15|5671.65|5681.15|5679.65|5663.15|5661.65|11027
1761116400000|2025-10-22 07:00:00|5672.15|5670.65|5670.85|5669.35|5675.85|5674.35|5653.01|5651.51|40737
1761120000000|2025-10-22 08:00:00|5671.42|5669.92|5666.41|5664.91|5672.42|5670.92|5657.36|5655.86|38031
1761123600000|2025-10-22 09:00:00|5665.99|5664.49|5672.17|5670.67|5673.17|5671.67|5661.19|5659.69|36289
1761127200000|2025-10-22 10:00:00|5672.02|5670.52|5684.04|5682.54|5686.64|5685.14|5672.02|5670.52|31534
1761130800000|2025-10-22 11:00:00|5684.02|5682.52|5675.63|5674.13|5685.02|5683.52|5673.34|5671.84|21043
1761134400000|2025-10-22 12:00:00|5675.79|5674.29|5679.14|5677.64|5681.18|5679.68|5673.79|5672.29|19901
1761138000000|2025-10-22 13:00:00|5679.28|5677.78|5668.64|5667.14|5681.28|5679.78|5665.44|5663.94|37362
1761141600000|2025-10-22 14:00:00|5668.32|5666.82|5655.24|5653.74|5670.32|5668.82|5643.92|5642.42|61801
1761145200000|2025-10-22 15:00:00|5654.95|5653.45|5647.21|5645.71|5658.95|5657.45|5636.21|5634.71|136102
1761148800000|2025-10-22 16:00:00|5646.21|5644.71|5633.21|5631.71|5647.21|5645.71|5603.21|5601.71|40983
1761152400000|2025-10-22 17:00:00|5632.21|5630.71|5614.21|5612.71|5635.21|5633.71|5606.21|5604.71|14440
1761156000000|2025-10-22 18:00:00|5613.21|5611.71|5627.21|5625.71|5628.21|5626.71|5608.21|5606.71|8279
1761159600000|2025-10-22 19:00:00|5628.21|5626.71|5636.21|5634.71|5638.21|5636.71|5621.21|5619.71|15399
1761163200000|2025-10-22 20:00:00|5636.56|5633.56|5636.76|5633.76|5639.86|5636.86|5633.96|5630.96|52
1761166800000|2025-10-22 21:00:00|5636.56|5633.56|5635.8|5632.8|5637.9|5634.9|5635.4|5632.4|0
1761170400000|2025-10-22 22:00:00|5635.3|5632.3|5637.7|5634.7|5639.1|5636.1|5633.8|5630.8|0
1761174000000|2025-10-22 23:00:00|5637.8|5634.8|5633.3|5630.3|5639.7|5636.7|5632.9|5629.9|0
1761177600000|2025-10-23 00:00:00|5633.1|5630.1|5628.9|5626.9|5636.7|5634.4|5623.4|5621.4|1347
1761181200000|2025-10-23 01:00:00|5628.4|5626.4|5636.4|5634.4|5638.4|5636.4|5627.4|5625.4|1005
1761184800000|2025-10-23 02:00:00|5635.9|5633.9|5638.4|5636.4|5641.4|5639.4|5635.4|5633.4|407
1761188400000|2025-10-23 03:00:00|5639.4|5637.4|5638.4|5636.4|5640.4|5638.4|5633.4|5631.4|190
1761192000000|2025-10-23 04:00:00|5639.4|5637.4|5636.4|5634.4|5639.4|5637.4|5632.9|5630.9|349
1761195600000|2025-10-23 05:00:00|5636.9|5634.9|5646.4|5644.4|5646.4|5644.4|5635.4|5633.4|1823
1761199200000|2025-10-23 06:00:00|5646.15|5644.65|5650.15|5648.65|5651.15|5649.65|5640.15|5638.65|9320
1761202800000|2025-10-23 07:00:00|5652.15|5650.65|5658.35|5656.85|5662.15|5660.65|5645.15|5643.65|46310
1761206400000|2025-10-23 08:00:00|5658.55|5657.05|5649.15|5647.65|5659.55|5658.05|5644.15|5642.65|22943
1761210000000|2025-10-23 09:00:00|5649.26|5647.76|5652.12|5650.62|5654.26|5652.76|5644.73|5643.23|25978
1761213600000|2025-10-23 10:00:00|5651.96|5650.46|5662.55|5661.05|5663.55|5662.05|5647.96|5646.46|21434
1761217200000|2025-10-23 11:00:00|5661.77|5660.27|5652.11|5650.61|5664.52|5663.02|5651.61|5650.11|20065
1761220800000|2025-10-23 12:00:00|5652.59|5651.09|5651.42|5649.92|5652.59|5651.09|5640.44|5638.94|25372
1761224400000|2025-10-23 13:00:00|5651.72|5650.22|5663.19|5661.69|5669.19|5667.69|5647.72|5646.22|42009
1761228000000|2025-10-23 14:00:00|5663.13|5661.63|5669.56|5668.06|5670.06|5668.56|5655.01|5653.51|36838
1761231600000|2025-10-23 15:00:00|5669.71|5668.21|5671.85|5670.35|5674.85|5673.35|5662.85|5661.35|110055
1761235200000|2025-10-23 16:00:00|5670.85|5669.35|5671.85|5670.35|5672.85|5671.35|5667.85|5666.35|11353
1761238800000|2025-10-23 17:00:00|5672.85|5671.35|5680.85|5679.35|5681.85|5680.35|5664.85|5663.35|16728
1761242400000|2025-10-23 18:00:00|5681.85|5680.35|5679.85|5678.35|5681.85|5680.35|5676.35|5674.85|4182
1761246000000|2025-10-23 19:00:00|5679.35|5677.85|5674.85|5673.35|5680.85|5679.35|5673.85|5672.35|6794
1761249600000|2025-10-23 20:00:00|5674.3|5671.3|5676|5673|5676.6|5673.6|5673.6|5670.6|36
1761253200000|2025-10-23 21:00:00|5675.8|5672.8|5676.9|5673.9|5677.5|5674.5|5675.8|5672.8|0
1761256800000|2025-10-23 22:00:00|5675.9|5672.9|5677.7|5674.7|5678.5|5675.5|5675.8|5672.8|0
1761260400000|2025-10-23 23:00:00|5677.5|5674.5|5679.8|5676.8|5680.9|5677.9|5677.5|5674.5|0
1761264000000|2025-10-24 00:00:00|5679.9|5676.9|5682.4|5680.4|5683.4|5681.4|5677.7|5674.7|831
1761267600000|2025-10-24 01:00:00|5682.9|5680.9|5684.4|5682.4|5685.4|5683.4|5680.4|5678.4|625
1761271200000|2025-10-24 02:00:00|5683.9|5681.9|5684.4|5682.4|5686.4|5684.4|5683.4|5681.4|345
1761274800000|2025-10-24 03:00:00|5683.9|5681.9|5684.4|5682.4|5686.4|5684.4|5682.4|5680.4|199
1761278400000|2025-10-24 04:00:00|5684.9|5682.9|5684.4|5682.4|5686.4|5684.4|5682.4|5680.4|257
1761282000000|2025-10-24 05:00:00|5684.9|5682.9|5689.4|5687.4|5689.4|5687.4|5682.4|5680.4|2633
1761285600000|2025-10-24 06:00:00|5689.15|5687.65|5697.15|5695.65|5702.15|5700.65|5688.15|5686.65|9512
1761289200000|2025-10-24 07:00:00|5698.15|5696.65|5670.91|5669.41|5698.15|5696.65|5665.91|5664.41|45629
1761292800000|2025-10-24 08:00:00|5670.44|5668.94|5664.44|5662.94|5672.44|5670.94|5660.41|5658.91|32861
1761296400000|2025-10-24 09:00:00|5664.83|5663.33|5670.44|5668.94|5674.44|5672.94|5656.83|5655.33|45304
1761300000000|2025-10-24 10:00:00|5671.16|5669.66|5659.06|5657.56|5671.16|5669.66|5658.06|5656.56|16861
1761303600000|2025-10-24 11:00:00|5659.13|5657.63|5652.82|5651.32|5662.13|5660.63|5650.82|5649.32|30510
1761307200000|2025-10-24 12:00:00|5653.12|5651.62|5657.81|5656.31|5674.12|5672.62|5651.12|5649.62|55807
1761310800000|2025-10-24 13:00:00|5658.08|5656.58|5666.57|5665.07|5669.8|5668.3|5657.08|5655.58|42957
1761314400000|2025-10-24 14:00:00|5666.46|5664.96|5667.16|5665.66|5672.48|5670.98|5662.46|5660.96|40032
1761318000000|2025-10-24 15:00:00|5667.38|5665.88|5673.59|5672.09|5677.59|5676.09|5664.38|5662.88|84800
1761321600000|2025-10-24 16:00:00|5674.59|5673.09|5671.59|5670.09|5676.59|5675.09|5666.59|5665.09|9476
1761325200000|2025-10-24 17:00:00|5670.59|5669.09|5669.59|5668.09|5672.59|5671.09|5669.59|5668.09|2486
1761328800000|2025-10-24 18:00:00|5668.59|5667.09|5669.59|5668.09|5670.59|5669.09|5667.59|5666.09|1707